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
华夏航空002928.SZ
最近收盘价6.012026-07-17
最近交易日2026-07-17
成交量（股）32,708,392
成交额（元）198,259,204
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 | 6.05 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 32,708,392 | 198,259,204 | -1.80% |
| 2026-07-16 | 6.09 | 6.19 | 6.05 | 6.12 | 6.12 | qfq | 25,534,320 | 156,352,392 | -0.81% |
| 2026-07-15 | 6.07 | 6.18 | 6.01 | 6.17 | 6.17 | qfq | 30,845,861 | 188,571,999 | 0.49% |
| 2026-07-14 | 5.97 | 6.16 | 5.92 | 6.14 | 6.14 | qfq | 24,760,431 | 149,755,139 | 0.16% |
| 2026-07-13 | 6.25 | 6.26 | 6.08 | 6.13 | 6.13 | qfq | 34,063,905 | 209,664,216 | -5.11% |
| 2026-07-10 | 6.42 | 6.50 | 6.29 | 6.46 | 6.46 | qfq | 33,894,834 | 217,454,468 | 1.10% |
| 2026-07-09 | 6.40 | 6.48 | 6.31 | 6.39 | 6.39 | qfq | 34,658,503 | 221,102,380 | -3.03% |
| 2026-07-08 | 6.60 | 6.75 | 6.52 | 6.59 | 6.59 | qfq | 37,562,500 | 247,709,649 | -2.51% |
| 2026-07-07 | 6.99 | 7.03 | 6.75 | 6.76 | 6.76 | qfq | 35,365,258 | 242,698,115 | -3.98% |
| 2026-07-06 | 7.00 | 7.18 | 6.93 | 7.04 | 7.04 | qfq | 41,657,000 | 294,737,724 | 1.00% |
| 2026-07-03 | 7.14 | 7.20 | 6.89 | 6.97 | 6.97 | qfq | 42,648,380 | 299,228,030 | -1.97% |
| 2026-07-02 | 7.46 | 7.59 | 7.08 | 7.11 | 7.11 | qfq | 46,674,999 | 338,104,915 | -2.47% |
| 2026-07-01 | 6.90 | 7.36 | 6.81 | 7.29 | 7.29 | qfq | 55,959,468 | 398,998,560 | 4.29% |
| 2026-06-30 | 7.40 | 7.43 | 6.91 | 6.99 | 6.99 | qfq | 59,131,760 | 417,909,656 | -6.05% |
| 2026-06-29 | 7.64 | 7.70 | 7.30 | 7.44 | 7.44 | qfq | 42,979,685 | 320,509,877 | -2.62% |
| 2026-06-26 | 7.77 | 7.96 | 7.64 | 7.64 | 7.64 | qfq | 57,028,556 | 442,720,308 | -3.29% |
| 2026-06-25 | 7.31 | 7.90 | 7.30 | 7.90 | 7.90 | qfq | 68,742,727 | 532,290,505 | 10.03% |
| 2026-06-24 | 6.99 | 7.38 | 6.93 | 7.18 | 7.18 | qfq | 40,718,203 | 292,475,901 | 3.31% |
| 2026-06-23 | 7.03 | 7.24 | 6.95 | 6.95 | 6.95 | qfq | 26,462,779 | 187,367,689 | -2.39% |
| 2026-06-22 | 7.00 | 7.13 | 6.82 | 7.12 | 7.12 | qfq | 27,992,577 | 194,983,033 | -0.28% |
| 2026-06-18 | 7.30 | 7.35 | 7.02 | 7.14 | 7.14 | qfq | 29,263,002 | 209,897,336 | -3.51% |
| 2026-06-17 | 7.40 | 7.50 | 7.16 | 7.40 | 7.40 | qfq | 47,086,763 | 344,238,273 | 3.21% |
| 2026-06-16 | 7.23 | 7.39 | 7.14 | 7.17 | 7.17 | qfq | 31,464,841 | 227,684,697 | -1.65% |
| 2026-06-15 | 7.43 | 7.58 | 7.24 | 7.29 | 7.29 | qfq | 57,475,250 | 424,667,094 | 4.14% |
| 2026-06-12 | 6.99 | 7.11 | 6.83 | 7.00 | 7.00 | qfq | 57,749,494 | 402,910,656 | 6.71% |
| 2026-06-11 | 6.50 | 6.57 | 6.41 | 6.56 | 6.56 | qfq | 33,300,046 | 216,190,474 | -3.53% |
| 2026-06-10 | 6.68 | 6.82 | 6.64 | 6.80 | 6.80 | qfq | 30,986,461 | 208,762,784 | 0.29% |
| 2026-06-09 | 6.72 | 6.79 | 6.56 | 6.78 | 6.78 | qfq | 42,183,974 | 282,118,440 | 2.88% |
| 2026-06-08 | 7.00 | 7.00 | 6.54 | 6.59 | 6.59 | qfq | 70,084,478 | 472,375,519 | -9.10% |
| 2026-06-05 | 7.45 | 7.66 | 7.21 | 7.25 | 7.25 | qfq | 41,978,475 | 309,668,395 | -1.63% |
| 2026-06-04 | 7.24 | 7.46 | 7.23 | 7.37 | 7.37 | qfq | 41,070,576 | 301,156,234 | 1.80% |
| 2026-06-03 | 7.41 | 7.44 | 7.20 | 7.24 | 7.24 | qfq | 56,030,800 | 409,418,588 | -4.86% |
| 2026-06-02 | 7.66 | 7.66 | 7.42 | 7.61 | 7.61 | qfq | 52,783,350 | 396,427,477 | -1.30% |
| 2026-06-01 | 7.77 | 7.82 | 7.47 | 7.71 | 7.71 | qfq | 40,925,353 | 314,023,450 | -2.41% |
| 2026-05-29 | 7.93 | 8.25 | 7.84 | 7.90 | 7.90 | qfq | 61,659,937 | 495,964,943 | 3.13% |
| 2026-05-28 | 8.00 | 8.05 | 7.57 | 7.66 | 7.66 | qfq | 40,286,606 | 314,775,362 | -1.67% |
| 2026-05-27 | 7.83 | 7.98 | 7.75 | 7.79 | 7.79 | qfq | 34,771,753 | 273,287,307 | -1.02% |
| 2026-05-26 | 7.74 | 8.11 | 7.70 | 7.87 | 7.87 | qfq | 75,597,717 | 596,753,320 | 1.81% |
| 2026-05-25 | 7.47 | 7.90 | 7.40 | 7.73 | 7.73 | qfq | 83,115,167 | 639,943,496 | 7.66% |
| 2026-05-22 | 7.37 | 7.40 | 7.14 | 7.18 | 7.18 | qfq | 37,487,749 | 270,053,950 | -2.58% |
| 2026-05-21 | 7.57 | 7.61 | 7.34 | 7.37 | 7.37 | qfq | 39,718,609 | 297,136,183 | 0.96% |
| 2026-05-20 | 7.38 | 7.42 | 7.11 | 7.30 | 7.30 | qfq | 32,586,901 | 234,628,424 | -2.54% |
| 2026-05-19 | 7.44 | 7.57 | 7.35 | 7.49 | 7.49 | qfq | 23,862,812 | 177,771,076 | 1.08% |
| 2026-05-18 | 7.62 | 7.63 | 7.35 | 7.41 | 7.41 | qfq | 26,997,347 | 201,153,811 | -4.26% |
| 2026-05-15 | 7.95 | 7.98 | 7.67 | 7.74 | 7.74 | qfq | 29,050,134 | 225,996,339 | -3.13% |
| 2026-05-14 | 8.25 | 8.30 | 7.97 | 7.99 | 7.99 | qfq | 24,548,980 | 198,871,569 | -2.80% |
| 2026-05-13 | 8.09 | 8.32 | 8.09 | 8.22 | 8.22 | qfq | 29,483,350 | 242,231,511 | 0.74% |
| 2026-05-12 | 8.09 | 8.24 | 7.98 | 8.16 | 8.16 | qfq | 33,518,068 | 271,763,079 | 0.74% |
| 2026-05-11 | 8.25 | 8.27 | 8.02 | 8.10 | 8.10 | qfq | 40,350,575 | 326,673,442 | -3.46% |
| 2026-05-08 | 8.15 | 8.55 | 8.06 | 8.39 | 8.39 | qfq | 39,585,905 | 329,883,036 | 1.33% |
| 2026-05-07 | 8.37 | 8.48 | 8.13 | 8.28 | 8.28 | qfq | 52,194,148 | 433,223,328 | 4.28% |
| 2026-05-06 | 7.98 | 8.15 | 7.83 | 7.94 | 7.94 | qfq | 34,725,818 | 277,000,460 | 0.25% |
| 2026-04-30 | 7.95 | 8.06 | 7.83 | 7.92 | 7.92 | qfq | 22,091,472 | 175,153,363 | -1.25% |
| 2026-04-29 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | qfq | 19,096,611 | 151,746,300 | 1.26% |
| 2026-04-28 | 8.12 | 8.15 | 7.84 | 7.92 | 7.92 | qfq | 28,421,049 | 225,776,029 | -3.30% |
| 2026-04-27 | 8.50 | 8.51 | 8.18 | 8.19 | 8.19 | qfq | 24,622,900 | 203,794,047 | -3.76% |
| 2026-04-24 | 8.45 | 8.56 | 8.39 | 8.51 | 8.51 | qfq | 14,510,218 | 122,889,263 | -0.35% |
| 2026-04-23 | 8.58 | 8.62 | 8.43 | 8.54 | 8.54 | qfq | 17,042,150 | 145,230,649 | -1.27% |
| 2026-04-22 | 8.52 | 8.69 | 8.45 | 8.65 | 8.65 | qfq | 18,073,090 | 155,335,629 | -0.23% |
| 2026-04-21 | 8.61 | 8.78 | 8.58 | 8.67 | 8.67 | qfq | 21,528,526 | 186,591,810 | 0.23% |
| 2026-04-20 | 8.48 | 8.67 | 8.38 | 8.65 | 8.65 | qfq | 30,135,655 | 258,780,229 | 2.37% |
| 2026-04-17 | 8.52 | 8.53 | 8.39 | 8.45 | 8.45 | qfq | 17,536,179 | 148,117,013 | -1.05% |
| 2026-04-16 | 8.56 | 8.59 | 8.46 | 8.54 | 8.54 | qfq | 20,230,828 | 172,579,010 | 0.47% |
| 2026-04-15 | 8.75 | 8.93 | 8.47 | 8.50 | 8.50 | qfq | 33,280,975 | 286,914,370 | 0.00% |
| 2026-04-14 | 8.59 | 8.64 | 8.32 | 8.50 | 8.50 | qfq | 25,976,575 | 219,725,381 | 0.71% |
| 2026-04-13 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | qfq | 27,856,200 | 234,724,094 | -1.29% |
| 2026-04-10 | 8.56 | 8.60 | 8.43 | 8.55 | 8.55 | qfq | 40,796,610 | 348,269,015 | -0.23% |
| 2026-04-09 | 8.29 | 8.71 | 8.18 | 8.57 | 8.57 | qfq | 71,663,203 | 605,562,109 | -0.12% |
| 2026-04-08 | 8.53 | 8.58 | 8.53 | 8.58 | 8.58 | qfq | 17,582,787 | 150,660,205 | 10.00% |
| 2026-04-07 | 7.82 | 7.85 | 7.75 | 7.80 | 7.80 | qfq | 18,055,637 | 140,719,588 | -1.02% |
| 2026-04-03 | 8.08 | 8.09 | 7.83 | 7.88 | 7.88 | qfq | 18,548,233 | 146,546,624 | -2.11% |
| 2026-04-02 | 8.13 | 8.24 | 7.91 | 8.05 | 8.05 | qfq | 34,819,766 | 280,280,191 | -2.54% |
| 2026-04-01 | 8.18 | 8.40 | 8.03 | 8.26 | 8.26 | qfq | 39,971,529 | 327,702,542 | 5.36% |
| 2026-03-31 | 7.97 | 8.08 | 7.82 | 7.84 | 7.84 | qfq | 24,976,825 | 198,363,715 | -1.75% |
| 2026-03-30 | 7.78 | 8.01 | 7.75 | 7.98 | 7.98 | qfq | 27,734,562 | 218,903,677 | -0.87% |
| 2026-03-27 | 7.91 | 8.14 | 7.87 | 8.05 | 8.05 | qfq | 24,563,536 | 197,628,913 | 0.25% |
| 2026-03-26 | 8.03 | 8.20 | 7.93 | 8.03 | 8.03 | qfq | 34,663,685 | 280,062,874 | -0.99% |
| 2026-03-25 | 8.12 | 8.33 | 7.95 | 8.11 | 8.11 | qfq | 65,895,207 | 537,701,274 | 3.58% |
| 2026-03-24 | 7.85 | 8.04 | 7.61 | 7.83 | 7.83 | qfq | 57,889,383 | 450,619,818 | 2.89% |
| 2026-03-23 | 8.09 | 8.18 | 7.50 | 7.61 | 7.61 | qfq | 62,032,278 | 481,226,606 | -8.64% |
| 2026-03-20 | 8.67 | 8.72 | 8.31 | 8.33 | 8.33 | qfq | 35,572,944 | 302,270,276 | -2.57% |
| 2026-03-19 | 8.88 | 8.89 | 8.50 | 8.55 | 8.55 | qfq | 32,947,941 | 285,781,364 | -5.84% |
| 2026-03-18 | 9.15 | 9.24 | 8.99 | 9.08 | 9.08 | qfq | 20,494,372 | 186,622,598 | 0.67% |
| 2026-03-17 | 9.13 | 9.29 | 9.02 | 9.02 | 9.02 | qfq | 16,665,039 | 152,316,508 | -0.44% |
| 2026-03-16 | 9.31 | 9.39 | 8.96 | 9.06 | 9.06 | qfq | 27,599,451 | 251,207,698 | -2.69% |
| 2026-03-13 | 9.17 | 9.63 | 9.09 | 9.31 | 9.31 | qfq | 27,128,409 | 254,830,596 | 0.98% |
| 2026-03-12 | 9.40 | 9.43 | 9.13 | 9.22 | 9.22 | qfq | 31,956,501 | 295,658,378 | -2.02% |
| 2026-03-11 | 9.59 | 9.72 | 9.38 | 9.41 | 9.41 | qfq | 35,036,231 | 334,050,741 | -0.32% |
| 2026-03-10 | 9.86 | 10.05 | 9.33 | 9.44 | 9.44 | qfq | 41,873,040 | 405,351,638 | 1.29% |
| 2026-03-09 | 9.34 | 9.48 | 8.82 | 9.32 | 9.32 | qfq | 48,326,651 | 438,362,037 | -4.51% |
| 2026-03-06 | 9.38 | 9.84 | 9.30 | 9.76 | 9.76 | qfq | 24,282,081 | 234,230,405 | 4.05% |
| 2026-03-05 | 9.74 | 9.78 | 9.28 | 9.38 | 9.38 | qfq | 19,879,401 | 188,476,305 | -1.57% |
| 2026-03-04 | 9.50 | 9.78 | 9.46 | 9.53 | 9.53 | qfq | 18,581,907 | 177,977,349 | -1.35% |
| 2026-03-03 | 10.15 | 10.20 | 9.52 | 9.66 | 9.66 | qfq | 37,384,753 | 366,749,545 | -5.11% |
| 2026-03-02 | 10.43 | 10.52 | 10.03 | 10.18 | 10.18 | qfq | 38,514,249 | 395,654,994 | -7.29% |
| 2026-02-27 | 11.15 | 11.35 | 10.95 | 10.98 | 10.98 | qfq | 11,859,510 | 131,103,636 | -1.61% |
| 2026-02-26 | 11.11 | 11.36 | 11.02 | 11.16 | 11.16 | qfq | 17,665,675 | 197,284,572 | 1.00% |
| 2026-02-25 | 10.67 | 11.15 | 10.66 | 11.05 | 11.05 | qfq | 25,503,075 | 279,560,367 | 3.76% |
| 2026-02-24 | 10.93 | 10.98 | 10.59 | 10.65 | 10.65 | qfq | 19,322,525 | 206,963,688 | -2.11% |
| 2026-02-13 | 11.35 | 11.38 | 10.87 | 10.88 | 10.88 | qfq | 14,220,947 | 157,374,529 | -2.68% |
| 2026-02-12 | 11.34 | 11.46 | 11.14 | 11.18 | 11.18 | qfq | 14,963,487 | 168,571,513 | -0.97% |
| 2026-02-11 | 11.48 | 11.49 | 11.25 | 11.29 | 11.29 | qfq | 16,651,225 | 189,025,339 | -1.91% |
| 2026-02-10 | 11.86 | 11.88 | 11.21 | 11.51 | 11.51 | qfq | 24,963,050 | 285,186,421 | -3.03% |
| 2026-02-09 | 11.62 | 11.96 | 11.54 | 11.87 | 11.87 | qfq | 28,144,889 | 330,314,234 | 2.33% |
| 2026-02-06 | 11.82 | 11.84 | 11.54 | 11.60 | 11.60 | qfq | 26,006,525 | 303,571,303 | -1.86% |
| 2026-02-05 | 11.55 | 11.95 | 11.49 | 11.82 | 11.82 | qfq | 44,287,042 | 521,412,315 | 2.52% |
| 2026-02-04 | 10.43 | 11.53 | 10.39 | 11.53 | 11.53 | qfq | 40,801,193 | 453,750,125 | 10.02% |
| 2026-02-03 | 10.38 | 10.57 | 10.20 | 10.48 | 10.48 | qfq | 15,826,375 | 164,789,908 | 2.14% |
| 2026-02-02 | 10.42 | 10.74 | 10.15 | 10.26 | 10.26 | qfq | 22,385,620 | 233,731,651 | -2.38% |
| 2026-01-30 | 10.47 | 10.60 | 10.27 | 10.51 | 10.51 | qfq | 15,747,793 | 164,702,073 | 0.38% |
| 2026-01-29 | 10.54 | 10.61 | 10.30 | 10.47 | 10.47 | qfq | 13,670,260 | 142,749,157 | -1.23% |
| 2026-01-28 | 10.85 | 10.90 | 10.38 | 10.60 | 10.60 | qfq | 20,494,810 | 215,691,604 | -2.12% |
| 2026-01-27 | 10.85 | 11.06 | 10.72 | 10.83 | 10.83 | qfq | 14,598,400 | 158,204,901 | -0.64% |
| 2026-01-26 | 10.99 | 11.27 | 10.90 | 10.90 | 10.90 | qfq | 19,858,188 | 219,327,277 | -1.09% |
| 2026-01-23 | 11.30 | 11.31 | 10.94 | 11.02 | 11.02 | qfq | 21,270,141 | 235,473,327 | -2.30% |
| 2026-01-22 | 11.15 | 11.52 | 11.04 | 11.28 | 11.28 | qfq | 16,882,926 | 191,186,080 | 1.17% |
| 2026-01-21 | 11.30 | 11.43 | 11.11 | 11.15 | 11.15 | qfq | 14,929,850 | 167,597,427 | -1.41% |
| 2026-01-20 | 11.25 | 11.46 | 11.19 | 11.31 | 11.31 | qfq | 17,758,472 | 201,029,019 | 0.53% |
| 2026-01-19 | 10.86 | 11.36 | 10.83 | 11.25 | 11.25 | qfq | 27,004,545 | 302,153,638 | 3.21% |
| 2026-01-16 | 10.77 | 10.95 | 10.63 | 10.90 | 10.90 | qfq | 22,111,075 | 239,459,550 | 2.06% |
| 2026-01-15 | 10.52 | 10.76 | 10.48 | 10.68 | 10.68 | qfq | 18,434,725 | 196,752,961 | 1.71% |
| 2026-01-14 | 10.62 | 10.69 | 10.30 | 10.50 | 10.50 | qfq | 24,267,244 | 254,426,254 | -1.50% |
| 2026-01-13 | 10.83 | 10.98 | 10.63 | 10.66 | 10.66 | qfq | 19,653,935 | 211,527,713 | -2.11% |
| 2026-01-12 | 10.75 | 11.22 | 10.75 | 10.89 | 10.89 | qfq | 23,689,419 | 259,575,755 | 0.74% |
| 2026-01-09 | 10.91 | 10.99 | 10.63 | 10.81 | 10.81 | qfq | 26,174,327 | 281,475,592 | -1.10% |
| 2026-01-08 | 10.92 | 11.02 | 10.72 | 10.93 | 10.93 | qfq | 12,795,118 | 139,317,256 | -0.18% |
| 2026-01-07 | 10.97 | 11.26 | 10.90 | 10.95 | 10.95 | qfq | 19,382,975 | 213,525,144 | -0.45% |
| 2026-01-06 | 10.88 | 11.17 | 10.64 | 11.00 | 11.00 | qfq | 19,449,489 | 213,125,574 | 0.82% |
| 2026-01-05 | 10.99 | 11.00 | 10.66 | 10.91 | 10.91 | qfq | 20,950,310 | 226,172,744 | -1.27% |
| 2025-12-31 | 10.77 | 11.13 | 10.73 | 11.05 | 11.05 | qfq | 22,865,174 | 251,281,604 | 2.60% |
| 2025-12-30 | 10.92 | 11.03 | 10.62 | 10.77 | 10.77 | qfq | 18,307,624 | 197,304,603 | -1.64% |
| 2025-12-29 | 10.92 | 11.25 | 10.86 | 10.95 | 10.95 | qfq | 19,084,889 | 210,328,960 | 0.00% |
| 2025-12-26 | 10.90 | 11.08 | 10.84 | 10.95 | 10.95 | qfq | 14,520,217 | 158,971,206 | -0.09% |
| 2025-12-25 | 10.96 | 11.20 | 10.73 | 10.96 | 10.96 | qfq | 19,519,528 | 213,701,083 | 0.00% |
| 2025-12-24 | 10.85 | 11.03 | 10.61 | 10.96 | 10.96 | qfq | 22,468,425 | 242,418,240 | 0.27% |
| 2025-12-23 | 10.98 | 11.02 | 10.75 | 10.93 | 10.93 | qfq | 13,769,325 | 149,965,808 | -0.55% |
| 2025-12-22 | 11.45 | 11.50 | 10.92 | 10.99 | 10.99 | qfq | 25,921,106 | 286,800,299 | -3.93% |
| 2025-12-19 | 11.57 | 11.68 | 11.31 | 11.44 | 11.44 | qfq | 20,049,487 | 229,179,599 | -1.12% |
| 2025-12-18 | 11.20 | 11.78 | 11.12 | 11.57 | 11.57 | qfq | 19,721,404 | 228,006,415 | 1.40% |
| 2025-12-17 | 10.87 | 11.59 | 10.76 | 11.41 | 11.41 | qfq | 31,795,854 | 358,920,089 | 6.04% |
| 2025-12-16 | 10.48 | 10.85 | 10.33 | 10.76 | 10.76 | qfq | 18,699,418 | 198,585,351 | 2.77% |
| 2025-12-15 | 10.01 | 10.56 | 10.01 | 10.47 | 10.47 | qfq | 21,721,672 | 225,023,391 | 3.97% |
| 2025-12-12 | 9.90 | 10.17 | 9.84 | 10.07 | 10.07 | qfq | 18,702,125 | 188,179,197 | 1.61% |
| 2025-12-11 | 10.04 | 10.12 | 9.88 | 9.91 | 9.91 | qfq | 10,568,975 | 105,816,153 | -1.10% |
| 2025-12-10 | 9.97 | 10.09 | 9.89 | 10.02 | 10.02 | qfq | 12,054,313 | 120,410,447 | 0.60% |
| 2025-12-09 | 10.00 | 10.07 | 9.81 | 9.96 | 9.96 | qfq | 13,082,500 | 129,751,639 | -0.80% |
| 2025-12-08 | 10.10 | 10.15 | 9.72 | 10.04 | 10.04 | qfq | 22,065,329 | 219,713,834 | -0.50% |
| 2025-12-05 | 10.26 | 10.26 | 10.01 | 10.09 | 10.09 | qfq | 12,815,575 | 129,258,299 | -1.27% |
| 2025-12-04 | 10.24 | 10.38 | 10.16 | 10.22 | 10.22 | qfq | 12,903,000 | 132,315,994 | -0.20% |
| 2025-12-03 | 9.91 | 10.51 | 9.82 | 10.24 | 10.24 | qfq | 35,527,319 | 363,189,447 | 3.12% |
| 2025-12-02 | 10.12 | 10.15 | 9.91 | 9.93 | 9.93 | qfq | 20,678,400 | 207,161,309 | -2.36% |
| 2025-12-01 | 10.12 | 10.24 | 9.94 | 10.17 | 10.17 | qfq | 27,030,242 | 272,289,348 | 0.59% |
| 2025-11-28 | 10.11 | 10.27 | 10.02 | 10.11 | 10.11 | qfq | 15,155,115 | 152,979,761 | -0.30% |
| 2025-11-27 | 10.41 | 10.47 | 10.09 | 10.14 | 10.14 | qfq | 25,327,317 | 258,683,448 | -2.69% |
| 2025-11-26 | 10.40 | 10.69 | 10.36 | 10.42 | 10.42 | qfq | 26,078,160 | 274,514,259 | -0.76% |
| 2025-11-25 | 10.85 | 10.95 | 10.28 | 10.50 | 10.50 | qfq | 40,991,205 | 432,676,636 | -3.93% |
| 2025-11-24 | 11.26 | 11.39 | 10.77 | 10.93 | 10.93 | qfq | 25,872,721 | 283,813,860 | -2.58% |
| 2025-11-21 | 11.35 | 11.60 | 11.09 | 11.22 | 11.22 | qfq | 17,217,491 | 194,707,104 | -2.26% |
| 2025-11-20 | 11.55 | 11.72 | 11.30 | 11.48 | 11.48 | qfq | 15,935,075 | 182,584,672 | -0.17% |
| 2025-11-19 | 11.26 | 11.75 | 11.25 | 11.50 | 11.50 | qfq | 27,215,216 | 314,011,451 | 1.41% |
| 2025-11-18 | 11.53 | 11.73 | 11.12 | 11.34 | 11.34 | qfq | 24,332,637 | 274,684,213 | -2.49% |
| 2025-11-17 | 11.60 | 11.90 | 11.52 | 11.63 | 11.63 | qfq | 24,187,508 | 281,807,015 | -2.35% |
| 2025-11-14 | 12.25 | 12.29 | 11.70 | 11.91 | 11.91 | qfq | 24,996,642 | 298,369,023 | -3.17% |
| 2025-11-13 | 11.95 | 12.48 | 11.85 | 12.30 | 12.30 | qfq | 28,699,805 | 348,698,814 | 3.19% |
| 2025-11-12 | 11.76 | 12.20 | 11.66 | 11.92 | 11.92 | qfq | 22,654,903 | 270,667,543 | 1.10% |
| 2025-11-11 | 11.62 | 11.94 | 11.45 | 11.79 | 11.79 | qfq | 24,649,166 | 290,125,289 | 1.03% |
| 2025-11-10 | 11.02 | 12.18 | 10.97 | 11.67 | 11.67 | qfq | 38,445,627 | 447,103,416 | 5.32% |
| 2025-11-07 | 11.20 | 11.26 | 10.89 | 11.08 | 11.08 | qfq | 14,852,474 | 163,969,824 | -0.98% |
| 2025-11-06 | 11.02 | 11.37 | 11.00 | 11.19 | 11.19 | qfq | 15,889,406 | 177,836,057 | 1.08% |
| 2025-11-05 | 10.54 | 11.19 | 10.47 | 11.07 | 11.07 | qfq | 22,879,420 | 250,167,931 | 4.14% |
| 2025-11-04 | 10.76 | 10.92 | 10.52 | 10.63 | 10.63 | qfq | 16,636,645 | 177,003,154 | -1.57% |
| 2025-11-03 | 10.69 | 10.91 | 10.56 | 10.80 | 10.80 | qfq | 21,201,905 | 228,392,737 | 1.22% |
| 2025-10-31 | 10.70 | 10.81 | 10.30 | 10.67 | 10.67 | qfq | 25,449,246 | 268,236,683 | -1.20% |
| 2025-10-30 | 10.67 | 10.93 | 10.65 | 10.80 | 10.80 | qfq | 19,849,375 | 214,413,552 | 0.75% |
| 2025-10-29 | 10.43 | 10.75 | 10.30 | 10.72 | 10.72 | qfq | 17,460,984 | 184,001,217 | 3.08% |
| 2025-10-28 | 10.66 | 10.75 | 10.38 | 10.40 | 10.40 | qfq | 20,437,208 | 214,903,837 | -1.52% |
| 2025-10-27 | 10.60 | 10.85 | 10.53 | 10.56 | 10.56 | qfq | 25,715,504 | 274,133,493 | -0.66% |
| 2025-10-24 | 10.76 | 10.77 | 10.43 | 10.63 | 10.63 | qfq | 22,940,155 | 242,524,163 | -1.67% |
| 2025-10-23 | 10.68 | 10.95 | 10.58 | 10.81 | 10.81 | qfq | 20,003,608 | 214,864,719 | 0.37% |
| 2025-10-22 | 10.91 | 10.97 | 10.56 | 10.77 | 10.77 | qfq | 32,743,506 | 350,674,541 | -2.36% |
| 2025-10-21 | 11.09 | 11.15 | 10.80 | 11.03 | 11.03 | qfq | 38,464,132 | 420,684,994 | -2.30% |
| 2025-10-20 | 10.58 | 11.29 | 10.48 | 11.29 | 11.29 | qfq | 50,508,106 | 551,744,140 | 5.71% |
| 2025-10-17 | 10.70 | 11.04 | 10.52 | 10.68 | 10.68 | qfq | 39,079,983 | 419,510,170 | 0.00% |
| 2025-10-16 | 10.63 | 11.06 | 10.51 | 10.68 | 10.68 | qfq | 52,902,028 | 571,358,217 | -0.74% |
| 2025-10-15 | 9.80 | 10.76 | 9.80 | 10.76 | 10.76 | qfq | 35,558,612 | 368,732,355 | 10.02% |
| 2025-10-14 | 9.92 | 9.98 | 9.75 | 9.78 | 9.78 | qfq | 14,859,250 | 146,517,509 | -1.31% |
| 2025-10-13 | 9.75 | 10.08 | 9.74 | 9.91 | 9.91 | qfq | 16,304,792 | 162,309,900 | -1.69% |
| 2025-10-10 | 10.00 | 10.46 | 9.99 | 10.08 | 10.08 | qfq | 22,167,229 | 225,412,991 | -0.10% |
| 2025-10-09 | 9.99 | 10.16 | 9.63 | 10.09 | 10.09 | qfq | 22,603,751 | 223,253,686 | 0.70% |
| 2025-09-30 | 9.88 | 10.16 | 9.77 | 10.02 | 10.02 | qfq | 14,710,530 | 146,484,225 | 1.01% |
| 2025-09-29 | 9.74 | 9.93 | 9.47 | 9.92 | 9.92 | qfq | 16,331,518 | 159,848,276 | 1.85% |
| 2025-09-26 | 9.70 | 9.81 | 9.66 | 9.74 | 9.74 | qfq | 12,163,793 | 118,496,056 | -0.20% |
| 2025-09-25 | 9.66 | 9.86 | 9.56 | 9.76 | 9.76 | qfq | 16,371,965 | 159,191,588 | 0.93% |
| 2025-09-24 | 9.46 | 9.68 | 9.40 | 9.67 | 9.67 | qfq | 11,072,402 | 105,849,361 | 1.68% |
| 2025-09-23 | 9.61 | 9.66 | 9.31 | 9.51 | 9.51 | qfq | 12,913,825 | 121,724,941 | -1.55% |
| 2025-09-22 | 9.74 | 9.77 | 9.54 | 9.66 | 9.66 | qfq | 12,168,295 | 117,295,501 | -1.43% |
| 2025-09-19 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | qfq | 18,012,075 | 174,330,830 | 2.40% |
| 2025-09-18 | 9.94 | 9.94 | 9.52 | 9.57 | 9.57 | qfq | 22,357,629 | 215,751,710 | -3.92% |
| 2025-09-17 | 9.78 | 10.01 | 9.70 | 9.96 | 9.96 | qfq | 19,971,829 | 196,866,534 | 1.63% |
| 2025-09-16 | 9.58 | 9.90 | 9.43 | 9.80 | 9.80 | qfq | 21,141,935 | 204,210,699 | 3.92% |
| 2025-09-15 | 9.55 | 9.65 | 9.40 | 9.43 | 9.43 | qfq | 17,183,100 | 163,375,888 | -1.46% |
| 2025-09-12 | 9.50 | 9.62 | 9.42 | 9.57 | 9.57 | qfq | 17,703,097 | 168,860,146 | 0.95% |
| 2025-09-11 | 9.45 | 9.49 | 9.30 | 9.48 | 9.48 | qfq | 14,603,165 | 137,347,076 | 0.11% |
| 2025-09-10 | 9.63 | 9.72 | 9.40 | 9.47 | 9.47 | qfq | 17,274,819 | 164,141,240 | -2.67% |
| 2025-09-09 | 9.51 | 9.79 | 9.45 | 9.73 | 9.73 | qfq | 23,962,354 | 230,754,860 | 2.10% |
| 2025-09-08 | 9.22 | 9.63 | 9.21 | 9.53 | 9.53 | qfq | 31,972,408 | 303,285,639 | 3.36% |
| 2025-09-05 | 8.91 | 9.27 | 8.81 | 9.22 | 9.22 | qfq | 26,394,472 | 240,355,299 | 3.48% |
| 2025-09-04 | 8.76 | 8.94 | 8.70 | 8.91 | 8.91 | qfq | 26,861,298 | 237,470,071 | 2.18% |
| 2025-09-03 | 8.76 | 8.85 | 8.63 | 8.72 | 8.72 | qfq | 13,736,527 | 120,186,487 | -0.34% |
| 2025-09-02 | 9.00 | 9.02 | 8.70 | 8.75 | 8.75 | qfq | 25,767,130 | 226,895,936 | -2.78% |
| 2025-09-01 | 9.08 | 9.29 | 8.92 | 9.00 | 9.00 | qfq | 27,908,850 | 253,771,082 | -2.17% |
| 2025-08-29 | 9.11 | 9.23 | 9.10 | 9.20 | 9.20 | qfq | 21,110,574 | 193,590,551 | 1.88% |
| 2025-08-28 | 9.12 | 9.32 | 8.87 | 9.03 | 9.03 | qfq | 25,927,378 | 234,420,226 | -1.42% |
| 2025-08-27 | 9.27 | 9.53 | 9.15 | 9.16 | 9.16 | qfq | 21,603,706 | 201,880,088 | -1.19% |
| 2025-08-26 | 9.14 | 9.36 | 9.07 | 9.27 | 9.27 | qfq | 16,593,768 | 153,201,656 | 1.20% |
| 2025-08-25 | 9.07 | 9.21 | 9.00 | 9.16 | 9.16 | qfq | 16,627,150 | 151,024,464 | 0.99% |
| 2025-08-22 | 9.12 | 9.16 | 8.90 | 9.07 | 9.07 | qfq | 24,269,272 | 218,524,180 | -0.77% |
| 2025-08-21 | 9.05 | 9.31 | 9.00 | 9.14 | 9.14 | qfq | 24,320,893 | 222,828,380 | 0.99% |
| 2025-08-20 | 8.91 | 9.06 | 8.86 | 9.05 | 9.05 | qfq | 14,466,500 | 129,901,557 | 1.12% |
| 2025-08-19 | 9.01 | 9.08 | 8.92 | 8.95 | 8.95 | qfq | 13,976,925 | 125,545,786 | -1.00% |
| 2025-08-18 | 8.89 | 9.14 | 8.82 | 9.04 | 9.04 | qfq | 23,759,590 | 213,811,071 | 1.80% |
| 2025-08-15 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | qfq | 14,244,430 | 125,655,223 | 1.49% |
| 2025-08-14 | 8.96 | 8.97 | 8.73 | 8.75 | 8.75 | qfq | 21,226,175 | 187,169,714 | -2.99% |
| 2025-08-13 | 8.73 | 9.05 | 8.68 | 9.02 | 9.02 | qfq | 36,870,239 | 328,242,160 | 4.04% |
| 2025-08-12 | 8.62 | 8.68 | 8.52 | 8.67 | 8.67 | qfq | 15,296,125 | 131,741,870 | 0.58% |
| 2025-08-11 | 8.61 | 8.65 | 8.56 | 8.62 | 8.62 | qfq | 11,651,500 | 100,322,815 | -0.23% |
| 2025-08-08 | 8.55 | 8.64 | 8.47 | 8.64 | 8.64 | qfq | 12,410,257 | 106,319,865 | 1.17% |
| 2025-08-07 | 8.49 | 8.55 | 8.40 | 8.54 | 8.54 | qfq | 10,269,927 | 87,104,665 | 0.47% |
| 2025-08-06 | 8.47 | 8.51 | 8.39 | 8.50 | 8.50 | qfq | 11,848,433 | 100,156,583 | 0.00% |
| 2025-08-05 | 8.47 | 8.57 | 8.42 | 8.50 | 8.50 | qfq | 10,571,845 | 89,844,156 | 0.35% |
| 2025-08-04 | 8.38 | 8.70 | 8.37 | 8.47 | 8.47 | qfq | 22,277,959 | 190,182,216 | 0.36% |
| 2025-08-01 | 8.32 | 8.45 | 8.30 | 8.44 | 8.44 | qfq | 15,073,200 | 126,371,018 | 1.32% |
| 2025-07-31 | 8.53 | 8.53 | 8.30 | 8.33 | 8.33 | qfq | 16,022,707 | 134,161,483 | -2.69% |
| 2025-07-30 | 8.50 | 8.59 | 8.45 | 8.56 | 8.56 | qfq | 20,818,600 | 177,091,532 | 0.47% |
| 2025-07-29 | 8.56 | 8.57 | 8.42 | 8.52 | 8.52 | qfq | 16,228,453 | 137,742,620 | -0.35% |
| 2025-07-28 | 8.75 | 8.75 | 8.54 | 8.55 | 8.55 | qfq | 17,220,300 | 148,491,029 | -2.40% |
| 2025-07-25 | 8.79 | 8.99 | 8.71 | 8.76 | 8.76 | qfq | 17,943,700 | 158,126,155 | -0.45% |
| 2025-07-24 | 8.81 | 8.87 | 8.73 | 8.80 | 8.80 | qfq | 15,592,893 | 137,171,622 | -0.11% |
| 2025-07-23 | 8.78 | 9.25 | 8.75 | 8.81 | 8.81 | qfq | 38,719,331 | 346,498,351 | 3.28% |
| 2025-07-22 | 8.54 | 8.57 | 8.42 | 8.53 | 8.53 | qfq | 13,142,430 | 111,772,362 | 0.00% |
| 2025-07-21 | 8.57 | 8.65 | 8.49 | 8.53 | 8.53 | qfq | 13,232,150 | 113,196,451 | -0.35% |
| 2025-07-18 | 8.68 | 8.73 | 8.53 | 8.56 | 8.56 | qfq | 13,212,693 | 113,465,491 | -1.61% |
| 2025-07-17 | 8.53 | 8.82 | 8.50 | 8.70 | 8.70 | qfq | 28,298,392 | 246,139,502 | 1.99% |
| 2025-07-16 | 8.85 | 8.93 | 8.51 | 8.53 | 8.53 | qfq | 26,675,793 | 230,624,427 | -3.51% |
| 2025-07-15 | 8.89 | 9.30 | 8.76 | 8.84 | 8.84 | qfq | 43,467,149 | 392,727,972 | 2.20% |
| 2025-07-14 | 8.58 | 8.69 | 8.46 | 8.65 | 8.65 | qfq | 14,174,393 | 121,635,019 | 0.35% |
| 2025-07-11 | 8.44 | 8.69 | 8.41 | 8.62 | 8.62 | qfq | 22,296,290 | 191,037,230 | 3.86% |
| 2025-07-10 | 8.28 | 8.33 | 8.18 | 8.30 | 8.30 | qfq | 9,058,625 | 74,760,735 | 0.24% |
| 2025-07-09 | 8.24 | 8.31 | 8.20 | 8.28 | 8.28 | qfq | 8,127,607 | 67,046,575 | 0.12% |
| 2025-07-08 | 8.25 | 8.29 | 8.13 | 8.27 | 8.27 | qfq | 11,346,875 | 93,271,517 | -0.24% |
| 2025-07-07 | 8.03 | 8.48 | 8.03 | 8.29 | 8.29 | qfq | 21,999,591 | 183,098,737 | 3.50% |
| 2025-07-04 | 8.01 | 8.15 | 7.94 | 8.01 | 8.01 | qfq | 14,611,154 | 117,429,097 | 0.13% |
| 2025-07-03 | 8.09 | 8.16 | 7.95 | 8.00 | 8.00 | qfq | 15,379,085 | 123,565,152 | -0.99% |
| 2025-07-02 | 8.35 | 8.36 | 8.07 | 8.08 | 8.08 | qfq | 11,653,431 | 95,270,014 | -2.77% |
| 2025-07-01 | 8.31 | 8.57 | 8.23 | 8.31 | 8.31 | qfq | 13,186,600 | 110,115,901 | 0.00% |
| 2025-06-30 | 8.30 | 8.47 | 8.14 | 8.31 | 8.31 | qfq | 13,802,677 | 114,630,264 | 0.24% |
| 2025-06-27 | 8.29 | 8.38 | 8.24 | 8.29 | 8.29 | qfq | 7,944,700 | 65,925,310 | 0.00% |
| 2025-06-26 | 8.38 | 8.41 | 8.23 | 8.29 | 8.29 | qfq | 10,354,743 | 85,799,078 | -1.54% |
| 2025-06-25 | 8.05 | 8.47 | 8.05 | 8.42 | 8.42 | qfq | 20,719,081 | 171,918,068 | 3.69% |
| 2025-06-24 | 8.47 | 8.47 | 8.08 | 8.12 | 8.12 | qfq | 31,251,895 | 258,758,370 | 3.18% |
| 2025-06-23 | 7.80 | 7.91 | 7.67 | 7.87 | 7.87 | qfq | 10,899,000 | 85,153,717 | 0.13% |
| 2025-06-20 | 7.93 | 8.05 | 7.86 | 7.86 | 7.86 | qfq | 8,105,258 | 64,289,259 | -0.88% |
| 2025-06-19 | 8.00 | 8.06 | 7.89 | 7.93 | 7.93 | qfq | 7,335,125 | 58,445,345 | -1.00% |
| 2025-06-18 | 8.11 | 8.12 | 7.93 | 8.01 | 8.01 | qfq | 11,201,707 | 89,686,638 | -1.48% |
| 2025-06-17 | 8.13 | 8.35 | 8.10 | 8.13 | 8.13 | qfq | 9,481,800 | 77,470,483 | 0.00% |
| 2025-06-16 | 8.11 | 8.18 | 7.93 | 8.13 | 8.13 | qfq | 15,416,050 | 124,120,560 | -0.25% |
| 2025-06-13 | 8.34 | 8.40 | 8.08 | 8.15 | 8.15 | qfq | 22,472,366 | 183,908,681 | -3.09% |
| 2025-06-12 | 8.53 | 8.53 | 8.36 | 8.41 | 8.41 | qfq | 11,276,575 | 94,916,073 | -1.87% |
| 2025-06-11 | 8.59 | 8.61 | 8.46 | 8.57 | 8.57 | qfq | 10,497,050 | 89,539,251 | 0.35% |
| 2025-06-10 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | qfq | 8,064,136 | 69,136,524 | -0.47% |
| 2025-06-09 | 8.48 | 8.60 | 8.37 | 8.58 | 8.58 | qfq | 12,461,725 | 106,048,108 | 1.30% |
| 2025-06-06 | 8.55 | 8.60 | 8.42 | 8.47 | 8.47 | qfq | 11,946,349 | 101,359,117 | -1.51% |
| 2025-06-05 | 8.65 | 8.81 | 8.57 | 8.60 | 8.60 | qfq | 15,704,870 | 136,222,564 | -0.12% |
| 2025-06-04 | 8.62 | 8.69 | 8.43 | 8.61 | 8.61 | qfq | 11,577,798 | 99,047,663 | -0.58% |
| 2025-06-03 | 8.59 | 8.74 | 8.36 | 8.66 | 8.66 | qfq | 16,319,693 | 140,090,925 | -0.12% |
| 2025-05-30 | 8.79 | 8.94 | 8.62 | 8.67 | 8.67 | qfq | 15,226,718 | 132,798,772 | -1.37% |
| 2025-05-29 | 8.88 | 8.91 | 8.55 | 8.79 | 8.79 | qfq | 22,690,753 | 198,245,835 | -1.46% |
| 2025-05-28 | 8.79 | 9.05 | 8.75 | 8.92 | 8.92 | qfq | 23,900,271 | 213,581,688 | 0.79% |
| 2025-05-27 | 8.67 | 8.87 | 8.55 | 8.85 | 8.85 | qfq | 38,129,523 | 333,257,435 | 2.43% |
| 2025-05-26 | 8.07 | 8.79 | 8.06 | 8.64 | 8.64 | qfq | 48,200,052 | 411,706,793 | 7.33% |
| 2025-05-23 | 8.07 | 8.26 | 8.01 | 8.05 | 8.05 | qfq | 17,915,204 | 145,564,041 | -0.25% |
| 2025-05-22 | 8.02 | 8.29 | 7.97 | 8.07 | 8.07 | qfq | 23,321,844 | 190,098,129 | 0.00% |
| 2025-05-21 | 7.71 | 8.15 | 7.66 | 8.07 | 8.07 | qfq | 25,334,147 | 200,760,664 | 4.26% |
| 2025-05-20 | 7.58 | 7.76 | 7.50 | 7.74 | 7.74 | qfq | 13,408,954 | 102,478,192 | 2.11% |
| 2025-05-19 | 7.63 | 7.67 | 7.55 | 7.58 | 7.58 | qfq | 8,506,453 | 64,591,500 | -0.79% |
| 2025-05-16 | 7.72 | 7.74 | 7.56 | 7.64 | 7.64 | qfq | 9,742,151 | 74,315,622 | -0.78% |
| 2025-05-15 | 7.76 | 7.83 | 7.66 | 7.70 | 7.70 | qfq | 10,286,044 | 79,608,879 | -1.03% |
| 2025-05-14 | 7.75 | 7.80 | 7.64 | 7.78 | 7.78 | qfq | 10,706,619 | 82,518,516 | 0.00% |
| 2025-05-13 | 7.84 | 7.88 | 7.65 | 7.78 | 7.78 | qfq | 15,112,992 | 117,421,761 | 0.00% |
| 2025-05-12 | 7.63 | 7.85 | 7.56 | 7.78 | 7.78 | qfq | 16,942,304 | 131,213,160 | 2.50% |
| 2025-05-09 | 7.69 | 7.75 | 7.55 | 7.59 | 7.59 | qfq | 10,343,687 | 78,776,699 | -1.56% |
| 2025-05-08 | 7.67 | 7.79 | 7.58 | 7.71 | 7.71 | qfq | 12,396,828 | 95,611,176 | 0.26% |
| 2025-05-07 | 7.84 | 7.89 | 7.62 | 7.69 | 7.69 | qfq | 17,870,853 | 137,631,399 | -1.41% |
| 2025-05-06 | 7.43 | 7.84 | 7.34 | 7.80 | 7.80 | qfq | 34,902,578 | 268,761,384 | 7.14% |
| 2025-04-30 | 7.40 | 7.50 | 7.23 | 7.28 | 7.28 | qfq | 14,595,878 | 106,947,787 | -1.22% |
| 2025-04-29 | 7.40 | 7.59 | 7.33 | 7.37 | 7.37 | qfq | 16,717,128 | 123,915,726 | -1.07% |
| 2025-04-28 | 7.70 | 7.70 | 7.37 | 7.45 | 7.45 | qfq | 17,876,750 | 134,795,144 | -1.06% |
| 2025-04-25 | 7.44 | 7.57 | 7.35 | 7.53 | 7.53 | qfq | 11,740,575 | 87,538,260 | 0.80% |
| 2025-04-24 | 7.45 | 7.60 | 7.43 | 7.47 | 7.47 | qfq | 9,210,300 | 69,120,397 | 0.67% |
| 2025-04-23 | 7.49 | 7.52 | 7.39 | 7.42 | 7.42 | qfq | 8,910,417 | 66,366,807 | -0.54% |
| 2025-04-22 | 7.58 | 7.62 | 7.42 | 7.46 | 7.46 | qfq | 12,941,504 | 96,999,965 | -1.71% |
| 2025-04-21 | 7.59 | 7.63 | 7.51 | 7.59 | 7.59 | qfq | 8,006,125 | 60,589,900 | -0.13% |
| 2025-04-18 | 7.80 | 7.84 | 7.57 | 7.60 | 7.60 | qfq | 11,534,182 | 88,310,093 | -3.06% |
| 2025-04-17 | 7.79 | 7.91 | 7.70 | 7.84 | 7.84 | qfq | 18,454,200 | 144,028,340 | -0.13% |
| 2025-04-16 | 7.79 | 8.19 | 7.70 | 7.85 | 7.85 | qfq | 28,336,843 | 224,569,824 | 1.42% |
| 2025-04-15 | 7.74 | 7.77 | 7.54 | 7.74 | 7.74 | qfq | 11,555,750 | 88,853,488 | 0.00% |
| 2025-04-14 | 7.66 | 7.81 | 7.58 | 7.74 | 7.74 | qfq | 17,440,418 | 134,151,716 | 1.04% |
| 2025-04-11 | 7.76 | 7.76 | 7.62 | 7.66 | 7.66 | qfq | 13,808,200 | 106,043,082 | -0.39% |
| 2025-04-10 | 7.46 | 7.86 | 7.43 | 7.69 | 7.69 | qfq | 23,322,850 | 179,904,494 | 2.40% |
| 2025-04-09 | 7.01 | 7.67 | 6.82 | 7.51 | 7.51 | qfq | 24,116,943 | 174,796,268 | 5.48% |
| 2025-04-08 | 7.04 | 7.26 | 6.97 | 7.12 | 7.12 | qfq | 17,442,600 | 124,041,658 | 2.01% |
| 2025-04-07 | 7.31 | 7.45 | 6.75 | 6.98 | 6.98 | qfq | 25,528,525 | 180,315,544 | -6.93% |
| 2025-04-03 | 7.41 | 7.62 | 7.38 | 7.50 | 7.50 | qfq | 8,939,587 | 67,092,370 | 0.54% |
| 2025-04-02 | 7.36 | 7.53 | 7.32 | 7.46 | 7.46 | qfq | 7,632,832 | 56,745,409 | 1.63% |
| 2025-04-01 | 7.31 | 7.53 | 7.27 | 7.34 | 7.34 | qfq | 10,427,539 | 77,406,055 | 0.55% |
| 2025-03-31 | 7.30 | 7.45 | 7.27 | 7.30 | 7.30 | qfq | 10,577,175 | 77,598,869 | -0.14% |
| 2025-03-28 | 7.47 | 7.50 | 7.31 | 7.31 | 7.31 | qfq | 9,831,443 | 72,445,882 | -2.14% |
| 2025-03-27 | 7.60 | 7.66 | 7.42 | 7.47 | 7.47 | qfq | 11,030,986 | 82,721,250 | -2.48% |
| 2025-03-26 | 7.65 | 7.71 | 7.58 | 7.66 | 7.66 | qfq | 11,810,372 | 90,287,653 | -0.52% |
| 2025-03-25 | 7.50 | 7.78 | 7.40 | 7.70 | 7.70 | qfq | 22,909,271 | 175,257,362 | 2.53% |
| 2025-03-24 | 7.46 | 7.56 | 7.34 | 7.51 | 7.51 | qfq | 12,669,500 | 93,994,536 | 0.67% |
| 2025-03-21 | 7.55 | 7.68 | 7.45 | 7.46 | 7.46 | qfq | 10,038,200 | 75,774,614 | -2.23% |
| 2025-03-20 | 7.76 | 7.87 | 7.60 | 7.63 | 7.63 | qfq | 11,420,825 | 88,286,447 | -2.18% |
| 2025-03-19 | 7.65 | 7.88 | 7.60 | 7.80 | 7.80 | qfq | 12,554,793 | 97,543,685 | 1.56% |
| 2025-03-18 | 7.78 | 7.80 | 7.67 | 7.68 | 7.68 | qfq | 9,771,900 | 75,423,474 | -1.29% |
| 2025-03-17 | 7.61 | 7.87 | 7.56 | 7.78 | 7.78 | qfq | 21,591,686 | 167,586,304 | 3.05% |
| 2025-03-14 | 7.34 | 7.57 | 7.31 | 7.55 | 7.55 | qfq | 13,194,568 | 98,736,992 | 2.72% |
| 2025-03-13 | 7.39 | 7.42 | 7.28 | 7.35 | 7.35 | qfq | 10,161,750 | 74,538,973 | -0.68% |
| 2025-03-12 | 7.57 | 7.57 | 7.37 | 7.40 | 7.40 | qfq | 12,969,300 | 96,378,854 | -2.25% |
| 2025-03-11 | 7.48 | 7.58 | 7.42 | 7.57 | 7.57 | qfq | 10,729,975 | 80,458,081 | 0.53% |
| 2025-03-10 | 7.54 | 7.55 | 7.37 | 7.53 | 7.53 | qfq | 14,317,038 | 106,877,573 | -0.40% |
| 2025-03-07 | 7.54 | 7.66 | 7.46 | 7.56 | 7.56 | qfq | 13,386,638 | 101,122,783 | -0.40% |
| 2025-03-06 | 7.80 | 7.91 | 7.49 | 7.59 | 7.59 | qfq | 27,603,723 | 210,898,883 | -0.78% |
| 2025-03-05 | 7.51 | 7.71 | 7.45 | 7.65 | 7.65 | qfq | 22,943,800 | 174,692,589 | 2.14% |
| 2025-03-04 | 7.47 | 7.60 | 7.35 | 7.49 | 7.49 | qfq | 19,042,775 | 141,816,883 | 0.67% |
| 2025-03-03 | 7.42 | 7.53 | 7.34 | 7.44 | 7.44 | qfq | 21,200,625 | 157,451,799 | 0.13% |
| 2025-02-28 | 7.44 | 7.70 | 7.39 | 7.43 | 7.43 | qfq | 24,222,150 | 182,267,124 | -1.20% |
| 2025-02-27 | 7.18 | 7.63 | 7.15 | 7.52 | 7.52 | qfq | 33,554,837 | 249,281,122 | 4.01% |
| 2025-02-26 | 7.40 | 7.48 | 7.13 | 7.23 | 7.23 | qfq | 26,640,543 | 192,524,947 | -1.23% |
| 2025-02-25 | 7.25 | 7.59 | 7.12 | 7.32 | 7.32 | qfq | 46,908,284 | 346,990,548 | 0.00% |
| 2025-02-24 | 6.67 | 7.32 | 6.65 | 7.32 | 7.32 | qfq | 40,900,746 | 284,697,708 | 10.08% |
| 2025-02-21 | 6.55 | 6.66 | 6.50 | 6.65 | 6.65 | qfq | 15,231,451 | 100,234,325 | 1.53% |
| 2025-02-20 | 6.58 | 6.68 | 6.52 | 6.55 | 6.55 | qfq | 14,509,321 | 95,430,771 | -0.30% |
| 2025-02-19 | 6.55 | 6.60 | 6.51 | 6.57 | 6.57 | qfq | 12,040,336 | 78,795,565 | 0.00% |
| 2025-02-18 | 6.72 | 6.73 | 6.53 | 6.57 | 6.57 | qfq | 13,926,450 | 92,401,167 | -2.38% |
| 2025-02-17 | 6.85 | 6.89 | 6.70 | 6.73 | 6.73 | qfq | 18,040,108 | 121,999,436 | -1.46% |
| 2025-02-14 | 6.82 | 6.88 | 6.73 | 6.83 | 6.83 | qfq | 12,082,200 | 82,195,884 | 0.15% |
| 2025-02-13 | 6.72 | 6.88 | 6.70 | 6.82 | 6.82 | qfq | 19,946,460 | 135,962,358 | 1.49% |
| 2025-02-12 | 6.67 | 6.74 | 6.63 | 6.72 | 6.72 | qfq | 12,637,000 | 84,406,771 | 0.75% |
| 2025-02-11 | 6.82 | 6.83 | 6.57 | 6.67 | 6.67 | qfq | 19,980,742 | 133,133,360 | -2.20% |
| 2025-02-10 | 6.87 | 6.94 | 6.77 | 6.82 | 6.82 | qfq | 21,137,769 | 144,590,778 | -0.73% |
| 2025-02-07 | 6.82 | 6.90 | 6.75 | 6.87 | 6.87 | qfq | 14,717,376 | 100,705,387 | 0.73% |
| 2025-02-06 | 6.77 | 6.82 | 6.70 | 6.82 | 6.82 | qfq | 11,155,300 | 75,468,690 | 1.19% |
| 2025-02-05 | 7.18 | 7.18 | 6.70 | 6.74 | 6.74 | qfq | 22,466,475 | 153,017,628 | -5.34% |
| 2025-01-27 | 7.17 | 7.26 | 7.12 | 7.12 | 7.12 | qfq | 9,393,100 | 67,563,385 | -0.84% |
| 2025-01-24 | 7.01 | 7.19 | 6.97 | 7.18 | 7.18 | qfq | 11,299,300 | 80,238,358 | 2.28% |
| 2025-01-23 | 7.21 | 7.29 | 6.98 | 7.02 | 7.02 | qfq | 14,335,125 | 102,341,152 | -2.09% |
| 2025-01-22 | 7.32 | 7.32 | 7.03 | 7.17 | 7.17 | qfq | 10,966,425 | 78,407,701 | -2.32% |
| 2025-01-21 | 7.67 | 7.72 | 7.20 | 7.34 | 7.34 | qfq | 16,359,950 | 120,553,426 | -0.68% |
| 2025-01-20 | 7.35 | 7.55 | 7.32 | 7.39 | 7.39 | qfq | 9,930,785 | 73,809,751 | 1.51% |
| 2025-01-17 | 7.21 | 7.38 | 7.15 | 7.28 | 7.28 | qfq | 9,276,006 | 67,602,474 | 1.53% |
| 2025-01-16 | 7.25 | 7.42 | 7.14 | 7.17 | 7.17 | qfq | 8,709,450 | 63,220,236 | -0.14% |
| 2025-01-15 | 7.36 | 7.38 | 7.15 | 7.18 | 7.18 | qfq | 7,111,280 | 51,289,102 | -2.31% |
| 2025-01-14 | 6.97 | 7.37 | 6.96 | 7.35 | 7.35 | qfq | 11,182,025 | 81,040,146 | 5.45% |
| 2025-01-13 | 6.88 | 7.00 | 6.81 | 6.97 | 6.97 | qfq | 12,532,700 | 86,616,668 | 0.43% |
| 2025-01-10 | 7.14 | 7.35 | 6.93 | 6.94 | 6.94 | qfq | 8,920,800 | 63,295,823 | -2.53% |
| 2025-01-09 | 7.19 | 7.34 | 7.09 | 7.12 | 7.12 | qfq | 8,693,325 | 62,632,044 | -1.11% |
| 2025-01-08 | 7.24 | 7.25 | 7.00 | 7.20 | 7.20 | qfq | 10,410,425 | 74,146,215 | 0.14% |
| 2025-01-07 | 7.21 | 7.30 | 7.05 | 7.19 | 7.19 | qfq | 10,847,708 | 77,717,387 | -0.28% |
| 2025-01-06 | 7.27 | 7.27 | 7.08 | 7.21 | 7.21 | qfq | 11,224,300 | 80,639,408 | -1.10% |
| 2025-01-03 | 7.52 | 7.55 | 7.23 | 7.29 | 7.29 | qfq | 10,692,171 | 79,001,797 | -3.19% |
| 2025-01-02 | 7.74 | 7.92 | 7.44 | 7.53 | 7.53 | qfq | 10,197,800 | 78,303,406 | -2.96% |
| 2024-12-31 | 7.98 | 8.04 | 7.72 | 7.76 | 7.76 | qfq | 9,287,798 | 72,704,526 | -2.76% |
| 2024-12-30 | 7.94 | 8.05 | 7.87 | 7.98 | 7.98 | qfq | 8,494,082 | 67,701,505 | -0.62% |
| 2024-12-27 | 7.90 | 8.05 | 7.83 | 8.03 | 8.03 | qfq | 10,623,767 | 84,977,233 | 1.65% |
| 2024-12-26 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | qfq | 5,556,687 | 44,018,207 | -0.38% |
| 2024-12-25 | 8.15 | 8.15 | 7.87 | 7.93 | 7.93 | qfq | 10,728,380 | 85,148,478 | -2.70% |
| 2024-12-24 | 7.74 | 8.27 | 7.72 | 8.15 | 8.15 | qfq | 17,819,548 | 142,145,342 | 5.30% |
| 2024-12-23 | 7.76 | 7.93 | 7.70 | 7.74 | 7.74 | qfq | 11,932,400 | 93,190,503 | 0.00% |
| 2024-12-20 | 7.90 | 7.97 | 7.71 | 7.74 | 7.74 | qfq | 15,517,700 | 121,339,495 | -2.40% |
| 2024-12-19 | 7.87 | 8.03 | 7.75 | 7.93 | 7.93 | qfq | 10,850,689 | 85,171,781 | -0.75% |
| 2024-12-18 | 8.01 | 8.09 | 7.96 | 7.99 | 7.99 | qfq | 6,976,375 | 55,879,674 | -0.25% |
| 2024-12-17 | 8.00 | 8.18 | 7.97 | 8.01 | 8.01 | qfq | 10,747,600 | 86,636,662 | -0.25% |
| 2024-12-16 | 8.31 | 8.38 | 7.95 | 8.03 | 8.03 | qfq | 13,221,925 | 107,081,386 | -3.25% |
| 2024-12-13 | 8.52 | 8.57 | 8.29 | 8.30 | 8.30 | qfq | 12,679,541 | 106,133,637 | -2.92% |
| 2024-12-12 | 8.41 | 8.62 | 8.31 | 8.55 | 8.55 | qfq | 14,001,668 | 119,438,318 | 1.42% |
| 2024-12-11 | 8.40 | 8.47 | 8.22 | 8.43 | 8.43 | qfq | 11,256,786 | 94,375,640 | 0.24% |
| 2024-12-10 | 8.61 | 8.70 | 8.38 | 8.41 | 8.41 | qfq | 19,322,470 | 165,204,070 | 0.12% |
| 2024-12-09 | 8.16 | 8.43 | 8.10 | 8.40 | 8.40 | qfq | 20,465,400 | 169,964,994 | 3.19% |
| 2024-12-06 | 7.98 | 8.27 | 7.86 | 8.14 | 8.14 | qfq | 23,497,925 | 190,577,260 | 2.26% |
| 2024-12-05 | 7.91 | 8.05 | 7.86 | 7.96 | 7.96 | qfq | 10,973,950 | 87,098,738 | 0.25% |
| 2024-12-04 | 8.09 | 8.12 | 7.90 | 7.94 | 7.94 | qfq | 16,770,525 | 134,095,439 | -1.85% |
| 2024-12-03 | 8.16 | 8.20 | 8.07 | 8.09 | 8.09 | qfq | 17,160,346 | 139,371,333 | -1.34% |
| 2024-12-02 | 8.44 | 8.60 | 8.06 | 8.20 | 8.20 | qfq | 31,345,480 | 256,471,623 | -2.84% |
| 2024-11-29 | 8.36 | 8.52 | 8.22 | 8.44 | 8.44 | qfq | 19,509,700 | 163,136,650 | 0.72% |
| 2024-11-28 | 8.45 | 8.76 | 8.35 | 8.38 | 8.38 | qfq | 15,880,850 | 134,845,015 | -1.18% |
| 2024-11-27 | 8.22 | 8.49 | 8.21 | 8.48 | 8.48 | qfq | 12,015,975 | 100,158,024 | 1.92% |
| 2024-11-26 | 8.28 | 8.75 | 8.27 | 8.32 | 8.32 | qfq | 19,521,572 | 166,057,647 | 0.36% |
| 2024-11-25 | 8.39 | 8.49 | 8.16 | 8.29 | 8.29 | qfq | 11,757,686 | 97,611,802 | -1.66% |
| 2024-11-22 | 8.47 | 8.80 | 8.41 | 8.43 | 8.43 | qfq | 16,400,625 | 141,790,903 | -1.75% |
| 2024-11-21 | 8.54 | 8.60 | 8.41 | 8.58 | 8.58 | qfq | 9,791,067 | 83,145,711 | -0.35% |
| 2024-11-20 | 8.48 | 8.87 | 8.42 | 8.61 | 8.61 | qfq | 15,651,050 | 134,736,664 | 1.89% |
| 2024-11-19 | 8.40 | 8.65 | 8.24 | 8.45 | 8.45 | qfq | 17,605,679 | 148,138,071 | -0.35% |
| 2024-11-18 | 8.60 | 8.70 | 8.41 | 8.48 | 8.48 | qfq | 17,140,585 | 146,354,983 | -1.28% |
| 2024-11-15 | 8.45 | 8.79 | 8.39 | 8.59 | 8.59 | qfq | 18,450,265 | 159,475,999 | 1.54% |
| 2024-11-14 | 8.66 | 8.67 | 8.43 | 8.46 | 8.46 | qfq | 12,458,800 | 106,136,435 | -2.31% |
| 2024-11-13 | 8.88 | 8.90 | 8.54 | 8.66 | 8.66 | qfq | 11,416,285 | 98,671,184 | -1.70% |
| 2024-11-12 | 9.05 | 9.15 | 8.70 | 8.81 | 8.81 | qfq | 14,407,570 | 128,310,227 | -1.78% |
| 2024-11-11 | 8.92 | 9.13 | 8.81 | 8.97 | 8.97 | qfq | 18,563,523 | 166,380,336 | 0.22% |
| 2024-11-08 | 9.20 | 9.36 | 8.88 | 8.95 | 8.95 | qfq | 22,766,119 | 206,915,504 | -1.54% |
| 2024-11-07 | 8.51 | 9.14 | 8.49 | 9.09 | 9.09 | qfq | 30,188,733 | 269,699,510 | 6.44% |
| 2024-11-06 | 8.66 | 8.70 | 8.30 | 8.54 | 8.54 | qfq | 26,387,918 | 223,890,321 | -1.61% |
| 2024-11-05 | 8.49 | 8.75 | 8.32 | 8.68 | 8.68 | qfq | 23,381,981 | 201,654,195 | 2.24% |
| 2024-11-04 | 7.90 | 8.50 | 7.86 | 8.49 | 8.49 | qfq | 31,384,062 | 261,766,467 | 8.02% |
| 2024-11-01 | 8.00 | 8.05 | 7.58 | 7.86 | 7.86 | qfq | 23,097,432 | 180,034,462 | -0.88% |
| 2024-10-31 | 8.30 | 8.35 | 7.86 | 7.93 | 7.93 | qfq | 46,055,710 | 373,406,267 | -0.63% |
| 2024-10-30 | 7.89 | 8.12 | 7.84 | 7.98 | 7.98 | qfq | 11,977,850 | 95,507,974 | 0.88% |
| 2024-10-29 | 8.25 | 8.25 | 7.88 | 7.91 | 7.91 | qfq | 12,832,351 | 103,020,150 | -3.06% |
| 2024-10-28 | 7.88 | 8.20 | 7.78 | 8.16 | 8.16 | qfq | 14,290,325 | 114,785,318 | 3.82% |
| 2024-10-25 | 7.87 | 8.03 | 7.83 | 7.86 | 7.86 | qfq | 16,902,525 | 133,840,784 | -1.01% |
| 2024-10-24 | 8.25 | 8.30 | 7.87 | 7.94 | 7.94 | qfq | 21,222,252 | 170,242,263 | -4.22% |
| 2024-10-23 | 8.14 | 8.44 | 8.05 | 8.29 | 8.29 | qfq | 22,476,164 | 185,226,229 | 2.47% |
| 2024-10-22 | 7.80 | 8.13 | 7.74 | 8.09 | 8.09 | qfq | 23,734,324 | 189,296,571 | 3.45% |
| 2024-10-21 | 7.54 | 7.90 | 7.53 | 7.82 | 7.82 | qfq | 24,918,195 | 193,600,715 | 4.41% |
| 2024-10-18 | 7.24 | 7.65 | 7.22 | 7.49 | 7.49 | qfq | 16,595,218 | 123,613,533 | 3.17% |
| 2024-10-17 | 7.42 | 7.61 | 7.26 | 7.26 | 7.26 | qfq | 11,845,471 | 87,903,896 | -2.16% |
| 2024-10-16 | 7.21 | 7.50 | 7.17 | 7.42 | 7.42 | qfq | 14,954,741 | 110,003,459 | 1.92% |
| 2024-10-15 | 7.28 | 7.48 | 7.13 | 7.28 | 7.28 | qfq | 21,623,305 | 159,629,607 | 0.14% |
| 2024-10-14 | 7.12 | 7.42 | 7.10 | 7.27 | 7.27 | qfq | 26,726,852 | 195,178,323 | 2.11% |
| 2024-10-11 | 7.37 | 7.48 | 7.03 | 7.12 | 7.12 | qfq | 24,332,137 | 175,190,612 | -4.17% |
| 2024-10-10 | 7.10 | 7.77 | 7.09 | 7.43 | 7.43 | qfq | 35,280,938 | 263,071,080 | 3.63% |
| 2024-10-09 | 7.20 | 7.47 | 6.96 | 7.17 | 7.17 | qfq | 40,935,775 | 295,422,450 | -3.76% |
| 2024-10-08 | 7.89 | 7.89 | 6.76 | 7.45 | 7.45 | qfq | 68,563,868 | 502,725,477 | 3.33% |
| 2024-09-30 | 6.97 | 7.23 | 6.71 | 7.21 | 7.21 | qfq | 40,266,848 | 283,632,786 | 9.08% |
| 2024-09-27 | 6.30 | 6.64 | 6.19 | 6.61 | 6.61 | qfq | 43,846,335 | 282,209,772 | 9.44% |
| 2024-09-26 | 5.54 | 6.07 | 5.51 | 6.04 | 6.04 | qfq | 32,832,889 | 192,029,089 | 9.03% |
| 2024-09-25 | 5.50 | 5.65 | 5.48 | 5.54 | 5.54 | qfq | 16,004,005 | 89,384,641 | 1.65% |
| 2024-09-24 | 5.22 | 5.45 | 5.22 | 5.45 | 5.45 | qfq | 14,361,818 | 76,798,259 | 4.81% |
| 2024-09-23 | 5.25 | 5.29 | 5.18 | 5.20 | 5.20 | qfq | 7,847,850 | 40,989,410 | -1.33% |
| 2024-09-20 | 5.22 | 5.28 | 5.13 | 5.27 | 5.27 | qfq | 12,411,800 | 64,658,803 | 1.15% |
| 2024-09-19 | 5.25 | 5.38 | 5.17 | 5.21 | 5.21 | qfq | 15,716,448 | 82,503,054 | 0.58% |
| 2024-09-18 | 5.37 | 5.38 | 5.15 | 5.18 | 5.18 | qfq | 10,602,300 | 55,429,971 | -2.81% |
| 2024-09-13 | 5.38 | 5.40 | 5.30 | 5.33 | 5.33 | qfq | 5,360,668 | 28,661,744 | -0.93% |
| 2024-09-12 | 5.45 | 5.53 | 5.37 | 5.38 | 5.38 | qfq | 6,164,993 | 33,525,184 | -1.47% |
| 2024-09-11 | 5.42 | 5.50 | 5.41 | 5.46 | 5.46 | qfq | 6,274,991 | 34,273,507 | 0.55% |
| 2024-09-10 | 5.53 | 5.55 | 5.33 | 5.43 | 5.43 | qfq | 10,878,550 | 58,775,707 | -1.99% |
| 2024-09-09 | 5.52 | 5.63 | 5.50 | 5.54 | 5.54 | qfq | 6,584,525 | 36,546,273 | -0.72% |
| 2024-09-06 | 5.65 | 5.72 | 5.58 | 5.58 | 5.58 | qfq | 7,178,300 | 40,597,080 | -1.41% |
| 2024-09-05 | 5.60 | 5.72 | 5.58 | 5.66 | 5.66 | qfq | 9,441,859 | 53,361,856 | 0.18% |
| 2024-09-04 | 5.62 | 5.70 | 5.54 | 5.65 | 5.65 | qfq | 13,595,205 | 76,616,238 | 0.89% |
| 2024-09-03 | 5.61 | 5.64 | 5.50 | 5.60 | 5.60 | qfq | 11,628,272 | 64,792,022 | 0.90% |
| 2024-09-02 | 5.75 | 5.79 | 5.54 | 5.55 | 5.55 | qfq | 13,773,002 | 77,426,641 | -3.65% |
| 2024-08-30 | 5.69 | 5.85 | 5.60 | 5.76 | 5.76 | qfq | 16,660,075 | 95,566,691 | 1.23% |
| 2024-08-29 | 5.63 | 5.71 | 5.52 | 5.69 | 5.69 | qfq | 10,508,440 | 59,217,686 | 1.97% |
| 2024-08-28 | 5.64 | 5.64 | 5.53 | 5.58 | 5.58 | qfq | 7,231,173 | 40,371,524 | 0.00% |
| 2024-08-27 | 5.64 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 8,016,568 | 44,706,056 | -1.24% |
| 2024-08-26 | 5.71 | 5.76 | 5.60 | 5.65 | 5.65 | qfq | 8,499,225 | 48,087,192 | 0.18% |
| 2024-08-23 | 5.65 | 5.73 | 5.60 | 5.64 | 5.64 | qfq | 7,446,600 | 42,138,103 | 0.00% |
| 2024-08-22 | 5.81 | 5.83 | 5.60 | 5.64 | 5.64 | qfq | 10,451,401 | 59,237,145 | -1.74% |
| 2024-08-21 | 5.75 | 5.82 | 5.73 | 5.74 | 5.74 | qfq | 4,839,866 | 27,911,074 | -0.52% |
| 2024-08-20 | 5.82 | 5.87 | 5.75 | 5.77 | 5.77 | qfq | 6,490,075 | 37,627,517 | -1.37% |
| 2024-08-19 | 5.87 | 5.92 | 5.80 | 5.85 | 5.85 | qfq | 10,592,100 | 62,029,262 | 0.34% |
| 2024-08-16 | 6.03 | 6.06 | 5.82 | 5.83 | 5.83 | qfq | 11,864,625 | 69,908,149 | -2.18% |
| 2024-08-15 | 6.01 | 6.05 | 5.88 | 5.96 | 5.96 | qfq | 11,295,168 | 67,432,928 | 0.51% |
| 2024-08-14 | 6.02 | 6.04 | 5.87 | 5.93 | 5.93 | qfq | 6,700,800 | 39,729,612 | -1.50% |
| 2024-08-13 | 5.98 | 6.04 | 5.91 | 6.02 | 6.02 | qfq | 9,044,300 | 54,000,567 | 0.50% |
| 2024-08-12 | 6.07 | 6.12 | 5.95 | 5.99 | 5.99 | qfq | 11,616,175 | 69,850,908 | -1.48% |
| 2024-08-09 | 6.33 | 6.34 | 6.07 | 6.08 | 6.08 | qfq | 16,293,062 | 100,623,136 | -3.49% |
| 2024-08-08 | 6.32 | 6.41 | 6.26 | 6.30 | 6.30 | qfq | 9,883,300 | 62,381,493 | -0.79% |
| 2024-08-07 | 6.42 | 6.48 | 6.32 | 6.35 | 6.35 | qfq | 13,056,400 | 83,472,730 | -2.46% |
| 2024-08-06 | 6.48 | 6.69 | 6.44 | 6.51 | 6.51 | qfq | 19,786,600 | 129,599,961 | 0.93% |
| 2024-08-05 | 6.61 | 6.80 | 6.45 | 6.45 | 6.45 | qfq | 25,418,548 | 166,882,047 | 0.78% |
| 2024-08-02 | 6.29 | 6.67 | 6.28 | 6.40 | 6.40 | qfq | 21,224,150 | 137,698,110 | 0.79% |
| 2024-08-01 | 6.28 | 6.39 | 6.17 | 6.35 | 6.35 | qfq | 21,719,697 | 136,951,040 | 0.95% |
| 2024-07-31 | 5.74 | 6.29 | 5.71 | 6.29 | 6.29 | qfq | 16,552,289 | 100,278,041 | 9.97% |
| 2024-07-30 | 5.71 | 5.80 | 5.61 | 5.72 | 5.72 | qfq | 6,780,650 | 38,745,027 | -0.35% |
| 2024-07-29 | 5.81 | 5.83 | 5.72 | 5.74 | 5.74 | qfq | 7,151,400 | 41,207,335 | -1.37% |
| 2024-07-26 | 5.83 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 8,655,875 | 50,473,109 | -0.85% |
| 2024-07-25 | 5.80 | 5.93 | 5.78 | 5.87 | 5.87 | qfq | 7,040,725 | 41,297,043 | 0.86% |
| 2024-07-24 | 5.89 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 9,811,611 | 57,329,597 | -1.36% |
| 2024-07-23 | 6.04 | 6.07 | 5.89 | 5.90 | 5.90 | qfq | 8,624,050 | 51,477,816 | -2.80% |
| 2024-07-22 | 6.11 | 6.11 | 5.92 | 6.07 | 6.07 | qfq | 9,781,971 | 58,800,455 | 0.50% |
| 2024-07-19 | 5.95 | 6.08 | 5.92 | 6.04 | 6.04 | qfq | 7,423,506 | 44,670,348 | 1.00% |
| 2024-07-18 | 5.91 | 6.03 | 5.83 | 5.98 | 5.98 | qfq | 9,406,841 | 55,805,954 | 0.67% |
| 2024-07-17 | 5.91 | 5.99 | 5.85 | 5.94 | 5.94 | qfq | 9,106,242 | 53,925,420 | 0.17% |
| 2024-07-16 | 6.01 | 6.05 | 5.85 | 5.93 | 5.93 | qfq | 15,987,275 | 94,654,843 | -2.31% |
| 2024-07-15 | 6.15 | 6.25 | 6.04 | 6.07 | 6.07 | qfq | 11,778,400 | 72,206,934 | -1.14% |
| 2024-07-12 | 6.21 | 6.25 | 6.09 | 6.14 | 6.14 | qfq | 12,022,869 | 73,774,952 | -1.76% |
| 2024-07-11 | 6.15 | 6.28 | 6.04 | 6.25 | 6.25 | qfq | 14,683,866 | 90,749,036 | 3.14% |
| 2024-07-10 | 6.17 | 6.23 | 6.02 | 6.06 | 6.06 | qfq | 14,914,400 | 91,373,756 | -2.10% |
| 2024-07-09 | 6.02 | 6.22 | 5.96 | 6.19 | 6.19 | qfq | 11,679,400 | 71,281,963 | 2.31% |
| 2024-07-08 | 6.07 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 7,931,506 | 48,153,933 | -1.79% |
| 2024-07-05 | 6.08 | 6.18 | 5.94 | 6.16 | 6.16 | qfq | 12,024,900 | 73,014,397 | 2.33% |
| 2024-07-04 | 6.17 | 6.21 | 5.99 | 6.02 | 6.02 | qfq | 12,700,306 | 77,127,314 | -2.43% |
| 2024-07-03 | 6.32 | 6.34 | 6.16 | 6.17 | 6.17 | qfq | 14,726,500 | 91,776,452 | -2.22% |
| 2024-07-02 | 6.40 | 6.43 | 6.28 | 6.31 | 6.31 | qfq | 8,511,900 | 53,867,275 | -1.25% |
| 2024-07-01 | 6.33 | 6.41 | 6.26 | 6.39 | 6.39 | qfq | 9,744,645 | 61,726,935 | 0.79% |
| 2024-06-28 | 6.38 | 6.48 | 6.28 | 6.34 | 6.34 | qfq | 12,153,000 | 77,509,890 | -0.94% |
| 2024-06-27 | 6.64 | 6.64 | 6.39 | 6.40 | 6.40 | qfq | 13,068,300 | 84,613,618 | -3.76% |
| 2024-06-26 | 6.31 | 6.68 | 6.22 | 6.65 | 6.65 | qfq | 18,017,001 | 116,603,191 | 5.56% |
| 2024-06-25 | 6.27 | 6.37 | 6.21 | 6.30 | 6.30 | qfq | 10,960,573 | 68,922,984 | 0.48% |
| 2024-06-24 | 6.35 | 6.41 | 6.20 | 6.27 | 6.27 | qfq | 15,241,948 | 95,848,490 | -2.18% |
| 2024-06-21 | 6.39 | 6.49 | 6.35 | 6.41 | 6.41 | qfq | 10,581,684 | 67,892,071 | 0.16% |
| 2024-06-20 | 6.46 | 6.53 | 6.23 | 6.40 | 6.40 | qfq | 20,691,076 | 131,377,381 | -1.08% |
| 2024-06-19 | 6.60 | 6.72 | 6.45 | 6.47 | 6.47 | qfq | 15,200,410 | 99,551,338 | -1.37% |
| 2024-06-18 | 6.64 | 6.76 | 6.52 | 6.56 | 6.56 | qfq | 15,616,501 | 103,118,206 | -1.94% |
| 2024-06-17 | 6.60 | 6.78 | 6.59 | 6.69 | 6.69 | qfq | 14,641,000 | 98,056,904 | 0.00% |
| 2024-06-14 | 6.74 | 6.79 | 6.61 | 6.69 | 6.69 | qfq | 13,942,925 | 93,175,438 | -1.04% |
| 2024-06-13 | 6.96 | 7.06 | 6.62 | 6.76 | 6.76 | qfq | 29,287,727 | 196,870,629 | -3.57% |
| 2024-06-12 | 7.02 | 7.19 | 6.96 | 7.01 | 7.01 | qfq | 14,037,300 | 99,603,430 | -0.71% |
| 2024-06-11 | 6.99 | 7.07 | 6.89 | 7.06 | 7.06 | qfq | 13,652,951 | 95,445,411 | 0.14% |
| 2024-06-07 | 6.79 | 7.07 | 6.76 | 7.05 | 7.05 | qfq | 26,718,892 | 185,521,781 | 4.60% |
| 2024-06-06 | 7.27 | 7.29 | 6.68 | 6.74 | 6.74 | qfq | 35,151,400 | 242,153,758 | -7.42% |
| 2024-06-05 | 7.39 | 7.40 | 7.25 | 7.28 | 7.28 | qfq | 13,300,938 | 97,263,044 | -1.75% |
| 2024-06-04 | 7.16 | 7.42 | 7.15 | 7.41 | 7.41 | qfq | 24,001,444 | 175,395,336 | 3.35% |
| 2024-06-03 | 7.12 | 7.19 | 7.03 | 7.17 | 7.17 | qfq | 19,182,500 | 136,410,532 | 0.84% |
| 2024-05-31 | 7.10 | 7.24 | 6.97 | 7.11 | 7.11 | qfq | 18,662,750 | 132,453,759 | -0.14% |
| 2024-05-30 | 7.06 | 7.19 | 6.98 | 7.12 | 7.12 | qfq | 14,356,625 | 102,111,022 | 0.28% |
| 2024-05-29 | 7.09 | 7.13 | 7.00 | 7.10 | 7.10 | qfq | 12,597,475 | 89,063,951 | 0.00% |
| 2024-05-28 | 7.25 | 7.37 | 7.06 | 7.10 | 7.10 | qfq | 18,194,050 | 130,636,702 | -2.74% |
| 2024-05-27 | 7.24 | 7.43 | 7.19 | 7.30 | 7.30 | qfq | 18,598,575 | 135,466,326 | 0.69% |
| 2024-05-24 | 7.39 | 7.56 | 7.24 | 7.25 | 7.25 | qfq | 22,326,500 | 164,057,576 | -2.82% |
| 2024-05-23 | 7.59 | 7.63 | 7.40 | 7.46 | 7.46 | qfq | 22,611,050 | 169,088,007 | -2.23% |
| 2024-05-22 | 7.38 | 7.72 | 7.33 | 7.63 | 7.63 | qfq | 42,081,534 | 317,615,294 | 3.39% |
| 2024-05-21 | 7.31 | 7.51 | 7.22 | 7.38 | 7.38 | qfq | 26,618,538 | 196,760,133 | 0.00% |
| 2024-05-20 | 7.30 | 7.47 | 7.05 | 7.38 | 7.38 | qfq | 45,100,657 | 328,196,672 | 3.94% |
| 2024-05-17 | 6.59 | 7.15 | 6.57 | 7.10 | 7.10 | qfq | 40,408,113 | 279,027,573 | 7.74% |
| 2024-05-16 | 6.58 | 6.68 | 6.55 | 6.59 | 6.59 | qfq | 13,303,655 | 87,971,349 | -0.30% |
| 2024-05-15 | 6.78 | 6.80 | 6.58 | 6.61 | 6.61 | qfq | 15,446,125 | 102,886,628 | -2.07% |
| 2024-05-14 | 6.68 | 6.78 | 6.45 | 6.75 | 6.75 | qfq | 29,648,600 | 196,403,915 | 1.05% |
| 2024-05-13 | 6.83 | 6.85 | 6.62 | 6.68 | 6.68 | qfq | 21,682,656 | 145,934,444 | -1.47% |
| 2024-05-10 | 6.79 | 6.92 | 6.71 | 6.78 | 6.78 | qfq | 16,890,804 | 114,786,315 | 0.00% |
| 2024-05-09 | 6.58 | 6.94 | 6.56 | 6.78 | 6.78 | qfq | 23,298,062 | 158,299,811 | 2.88% |
| 2024-05-08 | 6.65 | 6.73 | 6.55 | 6.59 | 6.59 | qfq | 17,064,825 | 113,451,479 | -1.79% |
| 2024-05-07 | 6.62 | 6.75 | 6.62 | 6.71 | 6.71 | qfq | 18,657,412 | 125,012,328 | 0.60% |
| 2024-05-06 | 6.64 | 6.81 | 6.56 | 6.67 | 6.67 | qfq | 29,196,720 | 195,256,407 | 1.68% |
| 2024-04-30 | 6.57 | 6.72 | 6.44 | 6.56 | 6.56 | qfq | 30,653,426 | 201,116,646 | -0.30% |
| 2024-04-29 | 6.50 | 6.65 | 6.31 | 6.58 | 6.58 | qfq | 48,288,082 | 313,191,696 | -1.35% |
| 2024-04-26 | 6.38 | 6.77 | 6.37 | 6.67 | 6.67 | qfq | 53,848,262 | 354,703,155 | 4.06% |
| 2024-04-25 | 6.11 | 6.60 | 6.03 | 6.41 | 6.41 | qfq | 80,820,494 | 506,360,816 | 5.43% |
| 2024-04-24 | 5.85 | 6.08 | 5.79 | 6.08 | 6.08 | qfq | 47,226,525 | 282,803,769 | 9.95% |
| 2024-04-23 | 5.40 | 5.57 | 5.40 | 5.53 | 5.53 | qfq | 16,058,873 | 88,079,291 | 1.84% |
| 2024-04-22 | 5.35 | 5.48 | 5.26 | 5.43 | 5.43 | qfq | 17,491,900 | 94,228,286 | 0.56% |
| 2024-04-19 | 5.50 | 5.61 | 5.38 | 5.40 | 5.40 | qfq | 18,804,800 | 102,627,264 | -3.74% |
| 2024-04-18 | 5.60 | 5.83 | 5.54 | 5.61 | 5.61 | qfq | 20,664,003 | 116,480,186 | 0.90% |
| 2024-04-17 | 5.35 | 5.57 | 5.35 | 5.56 | 5.56 | qfq | 19,762,392 | 108,552,925 | 5.10% |
| 2024-04-16 | 5.73 | 5.73 | 5.28 | 5.29 | 5.29 | qfq | 32,001,407 | 174,369,516 | -8.00% |
| 2024-04-15 | 5.89 | 5.96 | 5.65 | 5.75 | 5.75 | qfq | 24,651,525 | 143,331,761 | -2.71% |
| 2024-04-12 | 5.97 | 6.03 | 5.83 | 5.91 | 5.91 | qfq | 20,012,643 | 118,681,628 | -1.17% |
| 2024-04-11 | 5.93 | 6.08 | 5.93 | 5.98 | 5.98 | qfq | 20,936,513 | 125,373,056 | 0.17% |
| 2024-04-10 | 6.03 | 6.06 | 5.90 | 5.97 | 5.97 | qfq | 24,379,217 | 145,958,653 | -0.33% |
| 2024-04-09 | 5.72 | 6.04 | 5.68 | 5.99 | 5.99 | qfq | 31,194,303 | 183,847,561 | 4.90% |
| 2024-04-08 | 5.94 | 5.96 | 5.66 | 5.71 | 5.71 | qfq | 26,645,258 | 153,642,961 | -4.52% |
| 2024-04-03 | 6.05 | 6.17 | 5.91 | 5.98 | 5.98 | qfq | 28,251,273 | 169,969,688 | -0.99% |
| 2024-04-02 | 5.95 | 6.10 | 5.84 | 6.04 | 6.04 | qfq | 48,626,350 | 290,933,952 | 1.68% |
| 2024-04-01 | 5.40 | 5.94 | 5.40 | 5.94 | 5.94 | qfq | 33,170,115 | 191,051,739 | 10.00% |
| 2024-03-29 | 5.28 | 5.40 | 5.19 | 5.40 | 5.40 | qfq | 14,069,100 | 74,324,991 | 2.86% |
| 2024-03-28 | 5.15 | 5.29 | 5.13 | 5.25 | 5.25 | qfq | 10,936,297 | 57,244,708 | 1.74% |
| 2024-03-27 | 5.30 | 5.33 | 5.15 | 5.16 | 5.16 | qfq | 13,099,905 | 68,757,329 | -3.37% |
| 2024-03-26 | 5.41 | 5.45 | 5.24 | 5.34 | 5.34 | qfq | 13,445,325 | 71,737,837 | -1.66% |
| 2024-03-25 | 5.56 | 5.59 | 5.43 | 5.43 | 5.43 | qfq | 11,600,050 | 63,993,875 | -3.21% |
| 2024-03-22 | 5.71 | 5.75 | 5.56 | 5.61 | 5.61 | qfq | 14,791,900 | 83,424,623 | -2.26% |
| 2024-03-21 | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | qfq | 12,177,071 | 69,765,432 | 0.17% |
| 2024-03-20 | 5.67 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 15,053,450 | 85,571,728 | 1.96% |
| 2024-03-19 | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | qfq | 16,522,434 | 92,903,737 | -1.06% |
| 2024-03-18 | 5.58 | 5.70 | 5.52 | 5.68 | 5.68 | qfq | 15,740,900 | 88,275,061 | 2.16% |
| 2024-03-15 | 5.45 | 5.56 | 5.41 | 5.56 | 5.56 | qfq | 11,089,850 | 61,070,062 | 1.83% |
| 2024-03-14 | 5.47 | 5.57 | 5.42 | 5.46 | 5.46 | qfq | 12,345,103 | 67,907,773 | -0.73% |
| 2024-03-13 | 5.60 | 5.62 | 5.47 | 5.50 | 5.50 | qfq | 12,663,274 | 69,831,420 | -1.61% |
| 2024-03-12 | 5.42 | 5.59 | 5.37 | 5.59 | 5.59 | qfq | 17,741,594 | 97,489,864 | 3.52% |
| 2024-03-11 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | qfq | 16,542,687 | 87,963,088 | 3.25% |
| 2024-03-08 | 5.29 | 5.30 | 5.17 | 5.23 | 5.23 | qfq | 11,262,410 | 58,871,954 | -0.57% |
| 2024-03-07 | 5.42 | 5.43 | 5.26 | 5.26 | 5.26 | qfq | 13,134,600 | 70,142,182 | -2.59% |
| 2024-03-06 | 5.39 | 5.52 | 5.32 | 5.40 | 5.40 | qfq | 14,429,599 | 77,889,075 | 0.19% |
| 2024-03-05 | 5.51 | 5.51 | 5.35 | 5.39 | 5.39 | qfq | 15,693,528 | 85,004,556 | -2.71% |
| 2024-03-04 | 5.58 | 5.65 | 5.41 | 5.54 | 5.54 | qfq | 13,542,582 | 74,636,999 | -1.25% |
| 2024-03-01 | 5.70 | 5.75 | 5.56 | 5.61 | 5.61 | qfq | 14,523,317 | 81,612,583 | -1.58% |
| 2024-02-29 | 5.52 | 5.71 | 5.46 | 5.70 | 5.70 | qfq | 15,235,900 | 85,695,881 | 3.07% |
| 2024-02-28 | 5.86 | 6.03 | 5.53 | 5.53 | 5.53 | qfq | 20,923,375 | 121,243,844 | -5.79% |
| 2024-02-27 | 5.71 | 5.87 | 5.65 | 5.87 | 5.87 | qfq | 12,658,300 | 73,188,353 | 2.80% |
| 2024-02-26 | 5.66 | 5.80 | 5.61 | 5.71 | 5.71 | qfq | 16,194,248 | 92,274,112 | 0.71% |
| 2024-02-23 | 5.62 | 5.68 | 5.54 | 5.67 | 5.67 | qfq | 13,456,995 | 75,553,957 | 0.53% |
| 2024-02-22 | 5.55 | 5.64 | 5.51 | 5.64 | 5.64 | qfq | 12,222,100 | 68,288,426 | 1.44% |
| 2024-02-21 | 5.44 | 5.75 | 5.38 | 5.56 | 5.56 | qfq | 18,880,875 | 105,531,890 | 1.65% |
| 2024-02-20 | 5.44 | 5.51 | 5.38 | 5.47 | 5.47 | qfq | 17,561,096 | 95,509,929 | -0.36% |
| 2024-02-19 | 5.52 | 5.59 | 5.39 | 5.49 | 5.49 | qfq | 24,091,574 | 131,940,727 | 0.37% |
| 2024-02-08 | 5.37 | 5.56 | 5.34 | 5.47 | 5.47 | qfq | 26,029,796 | 142,323,557 | 1.30% |
| 2024-02-07 | 5.11 | 5.43 | 5.05 | 5.40 | 5.40 | qfq | 31,648,341 | 166,582,623 | 5.68% |
| 2024-02-06 | 4.84 | 5.15 | 4.58 | 5.11 | 5.11 | qfq | 32,404,546 | 157,316,106 | 4.29% |
| 2024-02-05 | 5.23 | 5.23 | 4.71 | 4.90 | 4.90 | qfq | 33,652,610 | 164,201,756 | -6.31% |
| 2024-02-02 | 5.41 | 5.59 | 5.01 | 5.23 | 5.23 | qfq | 22,959,130 | 122,925,044 | -3.33% |
| 2024-02-01 | 5.56 | 5.57 | 5.38 | 5.41 | 5.41 | qfq | 16,432,036 | 89,803,763 | -2.70% |
| 2024-01-31 | 5.91 | 5.94 | 5.54 | 5.56 | 5.56 | qfq | 23,518,124 | 134,499,963 | -7.49% |
| 2024-01-30 | 6.17 | 6.19 | 5.99 | 6.01 | 6.01 | qfq | 11,710,900 | 71,580,787 | -3.69% |
| 2024-01-29 | 6.43 | 6.45 | 6.23 | 6.24 | 6.24 | qfq | 12,477,500 | 79,125,844 | -3.11% |
| 2024-01-26 | 6.41 | 6.52 | 6.36 | 6.44 | 6.44 | qfq | 14,678,898 | 94,544,177 | 0.31% |
| 2024-01-25 | 6.19 | 6.49 | 6.14 | 6.42 | 6.42 | qfq | 18,362,500 | 116,432,534 | 2.72% |
| 2024-01-24 | 6.12 | 6.27 | 5.98 | 6.25 | 6.25 | qfq | 18,545,779 | 113,875,472 | 2.46% |
| 2024-01-23 | 6.18 | 6.20 | 6.04 | 6.10 | 6.10 | qfq | 21,271,475 | 129,700,969 | -1.61% |
| 2024-01-22 | 6.66 | 6.66 | 6.16 | 6.20 | 6.20 | qfq | 18,002,175 | 115,288,402 | -7.05% |
| 2024-01-19 | 6.65 | 6.72 | 6.60 | 6.67 | 6.67 | qfq | 10,661,500 | 71,024,710 | 0.15% |
| 2024-01-18 | 6.68 | 6.70 | 6.45 | 6.66 | 6.66 | qfq | 21,787,645 | 143,130,923 | -1.04% |
| 2024-01-17 | 6.99 | 7.00 | 6.72 | 6.73 | 6.73 | qfq | 16,542,600 | 113,223,652 | -4.40% |
| 2024-01-16 | 6.92 | 7.16 | 6.92 | 7.04 | 7.04 | qfq | 16,764,650 | 117,787,516 | 1.29% |
| 2024-01-15 | 6.86 | 7.02 | 6.81 | 6.95 | 6.95 | qfq | 12,498,050 | 86,736,334 | 1.16% |
| 2024-01-12 | 6.91 | 7.06 | 6.85 | 6.87 | 6.87 | qfq | 14,493,775 | 100,701,260 | -1.15% |
| 2024-01-11 | 6.96 | 7.00 | 6.88 | 6.95 | 6.95 | qfq | 13,499,400 | 93,571,531 | -0.14% |
| 2024-01-10 | 6.95 | 7.06 | 6.85 | 6.96 | 6.96 | qfq | 10,555,923 | 73,559,789 | -0.57% |
| 2024-01-09 | 6.83 | 7.10 | 6.81 | 7.00 | 7.00 | qfq | 14,730,600 | 102,650,353 | 2.79% |
| 2024-01-08 | 7.01 | 7.08 | 6.80 | 6.81 | 6.81 | qfq | 13,585,925 | 94,085,639 | -2.85% |
| 2024-01-05 | 6.99 | 7.11 | 6.97 | 7.01 | 7.01 | qfq | 15,224,800 | 107,269,527 | 0.43% |
| 2024-01-04 | 7.10 | 7.10 | 6.97 | 6.98 | 6.98 | qfq | 12,834,038 | 89,919,951 | -1.69% |
| 2024-01-03 | 7.14 | 7.27 | 7.05 | 7.10 | 7.10 | qfq | 15,861,925 | 113,142,567 | -0.84% |
| 2024-01-02 | 7.12 | 7.19 | 7.00 | 7.16 | 7.16 | qfq | 17,096,473 | 121,439,947 | 0.28% |
| 2023-12-29 | 7.41 | 7.47 | 7.11 | 7.14 | 7.14 | qfq | 28,869,519 | 207,692,707 | -3.90% |
| 2023-12-28 | 7.15 | 7.47 | 7.10 | 7.43 | 7.43 | qfq | 16,567,890 | 121,280,878 | 3.77% |
| 2023-12-27 | 7.24 | 7.32 | 7.13 | 7.16 | 7.16 | qfq | 13,852,812 | 99,656,222 | -1.38% |
| 2023-12-26 | 7.54 | 7.54 | 7.23 | 7.26 | 7.26 | qfq | 12,677,493 | 93,133,360 | -3.71% |
| 2023-12-25 | 7.52 | 7.68 | 7.40 | 7.54 | 7.54 | qfq | 8,950,456 | 67,615,939 | 0.27% |
| 2023-12-22 | 7.60 | 7.65 | 7.45 | 7.52 | 7.52 | qfq | 13,110,009 | 98,703,893 | -0.79% |
| 2023-12-21 | 7.40 | 7.60 | 7.32 | 7.58 | 7.58 | qfq | 12,566,200 | 93,865,902 | 2.16% |
| 2023-12-20 | 7.68 | 7.70 | 7.39 | 7.42 | 7.42 | qfq | 13,196,230 | 99,179,210 | -3.39% |
| 2023-12-19 | 7.58 | 7.81 | 7.54 | 7.68 | 7.68 | qfq | 13,723,685 | 105,159,652 | 1.05% |
| 2023-12-18 | 7.88 | 7.89 | 7.56 | 7.60 | 7.60 | qfq | 15,415,926 | 118,447,467 | -3.31% |
| 2023-12-15 | 7.68 | 7.98 | 7.63 | 7.86 | 7.86 | qfq | 18,951,666 | 148,120,198 | 2.48% |
| 2023-12-14 | 8.02 | 8.08 | 7.62 | 7.67 | 7.67 | qfq | 26,659,949 | 207,701,876 | -3.64% |
| 2023-12-13 | 8.10 | 8.20 | 7.92 | 7.96 | 7.96 | qfq | 18,737,699 | 150,774,746 | -2.81% |
| 2023-12-12 | 8.20 | 8.41 | 8.06 | 8.19 | 8.19 | qfq | 16,455,929 | 134,861,646 | -0.73% |
| 2023-12-11 | 8.17 | 8.28 | 8.01 | 8.25 | 8.25 | qfq | 20,221,458 | 164,912,104 | 0.00% |
| 2023-12-08 | 8.00 | 8.34 | 7.98 | 8.25 | 8.25 | qfq | 39,493,869 | 324,848,136 | 2.87% |
| 2023-12-07 | 8.09 | 8.12 | 7.89 | 8.02 | 8.02 | qfq | 23,609,318 | 188,614,571 | 0.00% |
| 2023-12-06 | 7.58 | 8.30 | 7.58 | 8.02 | 8.02 | qfq | 37,101,271 | 295,004,186 | 4.97% |
| 2023-12-05 | 7.71 | 7.76 | 7.55 | 7.64 | 7.64 | qfq | 15,270,350 | 117,084,369 | -0.78% |
| 2023-12-04 | 7.56 | 7.75 | 7.50 | 7.70 | 7.70 | qfq | 18,106,396 | 138,648,321 | 1.85% |
| 2023-12-01 | 7.69 | 7.71 | 7.53 | 7.56 | 7.56 | qfq | 11,612,175 | 88,148,134 | -1.82% |
| 2023-11-30 | 7.67 | 7.76 | 7.62 | 7.70 | 7.70 | qfq | 10,212,325 | 78,515,826 | 0.00% |
| 2023-11-29 | 7.85 | 7.87 | 7.63 | 7.70 | 7.70 | qfq | 19,554,406 | 151,364,151 | -2.16% |
| 2023-11-28 | 7.97 | 7.97 | 7.81 | 7.87 | 7.87 | qfq | 13,318,050 | 104,574,977 | -1.50% |
| 2023-11-27 | 7.95 | 8.00 | 7.90 | 7.99 | 7.99 | qfq | 13,697,351 | 108,964,110 | 0.38% |
| 2023-11-24 | 7.81 | 7.98 | 7.79 | 7.96 | 7.96 | qfq | 17,284,675 | 136,913,316 | 0.63% |
| 2023-11-23 | 7.90 | 7.98 | 7.85 | 7.91 | 7.91 | qfq | 11,154,400 | 88,131,524 | 0.51% |
| 2023-11-22 | 7.80 | 7.99 | 7.78 | 7.87 | 7.87 | qfq | 18,585,735 | 146,528,975 | 0.00% |
| 2023-11-21 | 8.05 | 8.07 | 7.82 | 7.87 | 7.87 | qfq | 30,316,718 | 239,522,002 | -2.11% |
| 2023-11-20 | 7.65 | 8.10 | 7.61 | 8.04 | 8.04 | qfq | 49,932,737 | 395,941,941 | 3.61% |
| 2023-11-17 | 7.64 | 7.89 | 7.51 | 7.76 | 7.76 | qfq | 46,181,140 | 356,578,329 | 2.11% |
| 2023-11-16 | 7.24 | 7.68 | 7.15 | 7.60 | 7.60 | qfq | 38,734,967 | 289,377,709 | 5.12% |
| 2023-11-15 | 7.17 | 7.25 | 7.11 | 7.23 | 7.23 | qfq | 12,544,000 | 90,133,115 | 2.12% |
| 2023-11-14 | 7.05 | 7.12 | 7.03 | 7.08 | 7.08 | qfq | 4,486,100 | 31,731,209 | 0.00% |
| 2023-11-13 | 7.07 | 7.13 | 6.99 | 7.08 | 7.08 | qfq | 6,399,450 | 45,121,809 | 0.85% |
| 2023-11-10 | 7.06 | 7.07 | 6.98 | 7.02 | 7.02 | qfq | 7,396,900 | 51,891,887 | -1.13% |
| 2023-11-09 | 7.10 | 7.15 | 7.06 | 7.10 | 7.10 | qfq | 4,678,600 | 33,222,642 | 0.28% |
| 2023-11-08 | 7.10 | 7.16 | 7.06 | 7.08 | 7.08 | qfq | 6,144,475 | 43,678,843 | -0.14% |
| 2023-11-07 | 7.19 | 7.19 | 7.07 | 7.09 | 7.09 | qfq | 6,284,400 | 44,651,944 | -1.39% |
| 2023-11-06 | 7.09 | 7.20 | 7.09 | 7.19 | 7.19 | qfq | 7,867,209 | 56,267,329 | 1.27% |
| 2023-11-03 | 7.05 | 7.17 | 7.03 | 7.10 | 7.10 | qfq | 7,114,695 | 50,560,294 | 0.85% |
| 2023-11-02 | 7.09 | 7.15 | 7.04 | 7.04 | 7.04 | qfq | 5,409,588 | 38,309,110 | -0.85% |
| 2023-11-01 | 7.14 | 7.15 | 7.07 | 7.10 | 7.10 | qfq | 5,509,405 | 39,127,597 | -0.56% |
| 2023-10-31 | 7.13 | 7.17 | 7.06 | 7.14 | 7.14 | qfq | 7,903,552 | 56,170,513 | 0.14% |
| 2023-10-30 | 7.01 | 7.16 | 7.01 | 7.13 | 7.13 | qfq | 10,126,798 | 72,018,219 | 1.13% |
| 2023-10-27 | 6.87 | 7.06 | 6.87 | 7.05 | 7.05 | qfq | 10,784,754 | 75,359,005 | 2.32% |
| 2023-10-26 | 6.77 | 6.90 | 6.76 | 6.89 | 6.89 | qfq | 9,030,278 | 61,820,266 | 0.73% |
| 2023-10-25 | 6.73 | 6.93 | 6.71 | 6.84 | 6.84 | qfq | 11,966,374 | 81,988,964 | 1.79% |
| 2023-10-24 | 6.69 | 6.78 | 6.62 | 6.72 | 6.72 | qfq | 15,314,510 | 102,547,772 | 2.44% |
| 2023-10-23 | 6.60 | 6.64 | 6.49 | 6.56 | 6.56 | qfq | 9,199,000 | 60,282,434 | -1.20% |
| 2023-10-20 | 6.59 | 6.71 | 6.55 | 6.64 | 6.64 | qfq | 10,988,688 | 73,000,086 | 0.45% |
| 2023-10-19 | 6.64 | 6.74 | 6.59 | 6.61 | 6.61 | qfq | 7,167,800 | 47,600,426 | -1.05% |
| 2023-10-18 | 6.79 | 6.80 | 6.65 | 6.68 | 6.68 | qfq | 8,313,687 | 55,704,095 | -1.91% |
| 2023-10-17 | 6.84 | 6.87 | 6.77 | 6.81 | 6.81 | qfq | 6,767,214 | 45,983,639 | -0.44% |
| 2023-10-16 | 6.80 | 6.88 | 6.78 | 6.84 | 6.84 | qfq | 9,185,850 | 62,656,174 | 0.29% |
| 2023-10-13 | 6.94 | 6.94 | 6.80 | 6.82 | 6.82 | qfq | 9,515,195 | 65,228,373 | -2.29% |
| 2023-10-12 | 6.93 | 7.01 | 6.91 | 6.98 | 6.98 | qfq | 8,576,300 | 59,696,343 | 1.31% |
| 2023-10-11 | 7.02 | 7.03 | 6.88 | 6.89 | 6.89 | qfq | 10,741,604 | 74,557,916 | -1.43% |
| 2023-10-10 | 7.02 | 7.08 | 6.95 | 6.99 | 6.99 | qfq | 8,851,750 | 61,902,071 | 0.00% |
| 2023-10-09 | 7.16 | 7.16 | 6.95 | 6.99 | 6.99 | qfq | 14,346,500 | 100,589,534 | -3.32% |
| 2023-09-28 | 7.29 | 7.32 | 7.17 | 7.23 | 7.23 | qfq | 11,728,244 | 84,584,173 | -0.82% |
| 2023-09-27 | 7.22 | 7.42 | 7.21 | 7.29 | 7.29 | qfq | 14,481,049 | 105,598,321 | 0.97% |
| 2023-09-26 | 7.37 | 7.39 | 7.22 | 7.22 | 7.22 | qfq | 10,563,327 | 76,831,994 | -2.17% |
| 2023-09-25 | 7.52 | 7.52 | 7.37 | 7.38 | 7.38 | qfq | 8,646,650 | 64,221,503 | -2.12% |
| 2023-09-22 | 7.41 | 7.54 | 7.41 | 7.54 | 7.54 | qfq | 7,344,432 | 54,955,120 | 1.48% |
| 2023-09-21 | 7.50 | 7.56 | 7.43 | 7.43 | 7.43 | qfq | 7,367,500 | 55,148,912 | -0.93% |
| 2023-09-20 | 7.67 | 7.67 | 7.50 | 7.50 | 7.50 | qfq | 8,907,050 | 67,470,924 | -2.34% |
| 2023-09-19 | 7.69 | 7.75 | 7.62 | 7.68 | 7.68 | qfq | 6,643,800 | 51,023,394 | -0.13% |
| 2023-09-18 | 7.67 | 7.79 | 7.65 | 7.69 | 7.69 | qfq | 6,889,166 | 53,129,782 | 0.39% |
| 2023-09-15 | 7.65 | 7.75 | 7.56 | 7.66 | 7.66 | qfq | 7,743,637 | 59,349,613 | 0.52% |
| 2023-09-14 | 7.68 | 7.75 | 7.59 | 7.62 | 7.62 | qfq | 7,749,200 | 59,183,987 | -1.04% |
| 2023-09-13 | 7.80 | 7.84 | 7.65 | 7.70 | 7.70 | qfq | 7,520,723 | 58,053,666 | -1.16% |
| 2023-09-12 | 7.72 | 7.87 | 7.70 | 7.79 | 7.79 | qfq | 8,305,075 | 64,736,048 | 0.52% |
| 2023-09-11 | 7.62 | 7.82 | 7.60 | 7.75 | 7.75 | qfq | 8,324,947 | 64,206,407 | 1.71% |
| 2023-09-08 | 7.60 | 7.65 | 7.53 | 7.62 | 7.62 | qfq | 5,320,775 | 40,375,648 | 0.13% |
| 2023-09-07 | 7.67 | 7.73 | 7.58 | 7.61 | 7.61 | qfq | 7,385,728 | 56,515,734 | -0.91% |
| 2023-09-06 | 7.68 | 7.70 | 7.61 | 7.68 | 7.68 | qfq | 8,760,889 | 67,047,952 | -0.39% |
| 2023-09-05 | 7.77 | 7.77 | 7.68 | 7.71 | 7.71 | qfq | 6,844,389 | 52,734,116 | -0.90% |
| 2023-09-04 | 7.68 | 7.78 | 7.60 | 7.78 | 7.78 | qfq | 13,270,711 | 102,197,275 | 1.57% |
| 2023-09-01 | 7.59 | 7.77 | 7.58 | 7.66 | 7.66 | qfq | 11,696,200 | 89,846,283 | 1.32% |
| 2023-08-31 | 7.61 | 7.63 | 7.48 | 7.56 | 7.56 | qfq | 11,903,431 | 90,004,755 | -0.79% |
| 2023-08-30 | 7.61 | 7.69 | 7.54 | 7.62 | 7.62 | qfq | 14,898,946 | 113,256,538 | -0.13% |
| 2023-08-29 | 7.40 | 7.65 | 7.36 | 7.63 | 7.63 | qfq | 14,852,500 | 112,033,482 | 2.69% |
| 2023-08-28 | 7.73 | 7.82 | 7.39 | 7.43 | 7.43 | qfq | 21,772,907 | 165,257,808 | -0.27% |
| 2023-08-25 | 7.53 | 7.60 | 7.41 | 7.45 | 7.45 | qfq | 17,175,184 | 128,800,267 | -2.36% |
| 2023-08-24 | 7.67 | 7.76 | 7.60 | 7.63 | 7.63 | qfq | 14,029,602 | 107,755,042 | -0.26% |
| 2023-08-23 | 7.97 | 7.97 | 7.62 | 7.65 | 7.65 | qfq | 20,089,077 | 155,217,580 | -4.02% |
| 2023-08-22 | 8.19 | 8.23 | 7.86 | 7.97 | 7.97 | qfq | 25,264,106 | 200,853,488 | -2.33% |
| 2023-08-21 | 8.41 | 8.47 | 8.14 | 8.16 | 8.16 | qfq | 23,431,999 | 193,695,066 | -3.43% |
| 2023-08-18 | 8.74 | 8.78 | 8.43 | 8.45 | 8.45 | qfq | 21,306,346 | 182,825,152 | -3.65% |
| 2023-08-17 | 8.80 | 8.83 | 8.60 | 8.77 | 8.77 | qfq | 17,931,117 | 156,019,107 | -1.02% |
| 2023-08-16 | 8.78 | 9.01 | 8.75 | 8.86 | 8.86 | qfq | 19,553,550 | 173,719,427 | 0.23% |
| 2023-08-15 | 9.18 | 9.21 | 8.69 | 8.84 | 8.84 | qfq | 30,655,158 | 271,819,744 | -3.49% |
| 2023-08-14 | 9.26 | 9.49 | 9.01 | 9.16 | 9.16 | qfq | 35,108,561 | 322,702,227 | 0.00% |
| 2023-08-11 | 9.26 | 9.47 | 9.12 | 9.16 | 9.16 | qfq | 34,341,950 | 317,850,167 | -1.51% |
| 2023-08-10 | 8.64 | 9.44 | 8.64 | 9.30 | 9.30 | qfq | 52,059,456 | 476,875,136 | 7.76% |
| 2023-08-09 | 8.68 | 8.74 | 8.61 | 8.63 | 8.63 | qfq | 7,617,000 | 65,969,020 | -0.92% |
| 2023-08-08 | 8.68 | 8.80 | 8.64 | 8.71 | 8.71 | qfq | 7,446,375 | 64,831,451 | 0.46% |
| 2023-08-07 | 8.74 | 8.77 | 8.63 | 8.67 | 8.67 | qfq | 8,201,335 | 71,070,898 | -0.80% |
| 2023-08-04 | 8.95 | 8.96 | 8.71 | 8.74 | 8.74 | qfq | 13,598,800 | 119,820,119 | -1.35% |
| 2023-08-03 | 8.95 | 8.95 | 8.79 | 8.86 | 8.86 | qfq | 13,167,043 | 116,518,465 | -1.01% |
| 2023-08-02 | 9.06 | 9.09 | 8.91 | 8.95 | 8.95 | qfq | 10,248,000 | 92,012,979 | -0.56% |
| 2023-08-01 | 9.01 | 9.18 | 8.92 | 9.00 | 9.00 | qfq | 14,028,360 | 126,955,641 | 0.33% |
| 2023-07-31 | 8.86 | 9.19 | 8.84 | 8.97 | 8.97 | qfq | 21,038,837 | 190,105,606 | 1.93% |
| 2023-07-28 | 8.67 | 8.85 | 8.55 | 8.80 | 8.80 | qfq | 13,021,418 | 113,770,612 | 1.38% |
| 2023-07-27 | 8.74 | 8.95 | 8.64 | 8.68 | 8.68 | qfq | 18,092,681 | 158,542,026 | -0.69% |
| 2023-07-26 | 8.70 | 8.88 | 8.63 | 8.74 | 8.74 | qfq | 17,254,618 | 150,815,783 | 0.34% |
| 2023-07-25 | 8.39 | 8.75 | 8.37 | 8.71 | 8.71 | qfq | 28,334,868 | 243,618,358 | 4.81% |
| 2023-07-24 | 8.27 | 8.44 | 8.21 | 8.31 | 8.31 | qfq | 9,350,907 | 78,009,785 | 0.61% |
| 2023-07-21 | 8.23 | 8.41 | 8.20 | 8.26 | 8.26 | qfq | 11,723,601 | 97,233,519 | 0.36% |
| 2023-07-20 | 8.32 | 8.39 | 8.23 | 8.23 | 8.23 | qfq | 7,390,470 | 61,333,234 | -0.84% |
| 2023-07-19 | 8.32 | 8.43 | 8.24 | 8.30 | 8.30 | qfq | 9,971,100 | 82,993,389 | -0.95% |
| 2023-07-18 | 8.27 | 8.43 | 8.23 | 8.38 | 8.38 | qfq | 10,020,414 | 83,754,706 | 1.09% |