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
鸿利智汇300219.SZ
最近收盘价6.622026-07-17
最近交易日2026-07-17
成交量（股）23,807,418
成交额（元）161,566,584
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.94 | 6.98 | 6.56 | 6.62 | 6.62 | qfq | 23,807,418 | 161,566,584 | -5.56% |
| 2026-07-16 | 7.43 | 7.43 | 6.98 | 7.01 | 7.01 | qfq | 24,559,355 | 176,423,956 | -6.28% |
| 2026-07-15 | 7.49 | 7.70 | 7.33 | 7.48 | 7.48 | qfq | 21,952,276 | 165,264,425 | -0.66% |
| 2026-07-14 | 7.75 | 7.85 | 7.11 | 7.53 | 7.53 | qfq | 32,034,323 | 237,691,537 | -4.08% |
| 2026-07-13 | 7.50 | 7.97 | 7.41 | 7.85 | 7.85 | qfq | 42,193,429 | 324,735,546 | 3.29% |
| 2026-07-10 | 7.72 | 8.06 | 7.56 | 7.60 | 7.60 | qfq | 35,858,441 | 281,882,608 | -2.31% |
| 2026-07-09 | 7.62 | 7.80 | 7.29 | 7.78 | 7.78 | qfq | 35,753,201 | 270,717,941 | 2.77% |
| 2026-07-08 | 8.15 | 8.19 | 7.57 | 7.57 | 7.57 | qfq | 38,464,048 | 298,650,669 | -7.91% |
| 2026-07-07 | 8.10 | 8.27 | 8.03 | 8.22 | 8.22 | qfq | 31,154,401 | 254,618,360 | 0.86% |
| 2026-07-06 | 8.62 | 8.67 | 8.11 | 8.15 | 8.15 | qfq | 43,662,797 | 362,891,353 | -5.01% |
| 2026-07-03 | 8.91 | 9.03 | 8.55 | 8.58 | 8.58 | qfq | 52,162,767 | 454,543,370 | -6.13% |
| 2026-07-02 | 9.30 | 9.46 | 8.66 | 9.14 | 9.14 | qfq | 66,478,832 | 607,869,379 | -6.45% |
| 2026-07-01 | 10.16 | 10.22 | 9.66 | 9.77 | 9.77 | qfq | 88,599,145 | 878,580,160 | -6.33% |
| 2026-06-30 | 9.70 | 10.53 | 9.67 | 10.43 | 10.43 | qfq | 91,617,234 | 942,923,352 | 6.32% |
| 2026-06-29 | 10.00 | 10.40 | 9.44 | 9.81 | 9.81 | qfq | 86,975,929 | 855,112,185 | -2.39% |
| 2026-06-26 | 9.36 | 10.31 | 9.11 | 10.05 | 10.05 | qfq | 100,260,530 | 996,494,468 | 5.24% |
| 2026-06-25 | 9.04 | 9.73 | 9.01 | 9.55 | 9.55 | qfq | 76,179,012 | 719,509,658 | 4.71% |
| 2026-06-24 | 8.89 | 9.15 | 8.70 | 9.12 | 9.12 | qfq | 43,564,074 | 391,554,654 | 1.56% |
| 2026-06-23 | 9.18 | 9.26 | 8.92 | 8.98 | 8.98 | qfq | 42,668,287 | 386,496,394 | -3.13% |
| 2026-06-22 | 9.12 | 9.31 | 8.98 | 9.27 | 9.27 | qfq | 56,725,884 | 519,795,746 | 2.43% |
| 2026-06-18 | 9.09 | 9.30 | 8.94 | 9.05 | 9.05 | qfq | 48,537,412 | 440,900,009 | -2.06% |
| 2026-06-17 | 8.77 | 9.45 | 8.72 | 9.24 | 9.14 | qfq | 66,465,652 | 611,359,835 | 4.29% |
| 2026-06-16 | 8.52 | 8.88 | 8.33 | 8.86 | 8.76 | qfq | 46,068,017 | 400,366,660 | 3.99% |
| 2026-06-15 | 8.14 | 8.53 | 8.14 | 8.52 | 8.43 | qfq | 47,699,509 | 400,399,573 | 6.23% |
| 2026-06-12 | 8.60 | 8.77 | 7.99 | 8.02 | 7.93 | qfq | 52,439,144 | 430,062,735 | -4.86% |
| 2026-06-11 | 8.60 | 8.69 | 8.22 | 8.43 | 8.34 | qfq | 44,575,433 | 375,920,445 | -3.66% |
| 2026-06-10 | 8.81 | 9.05 | 8.63 | 8.75 | 8.66 | qfq | 47,784,094 | 420,025,275 | -2.34% |
| 2026-06-09 | 8.95 | 9.05 | 8.71 | 8.96 | 8.86 | qfq | 62,416,154 | 551,366,507 | -0.33% |
| 2026-06-08 | 8.60 | 9.28 | 8.56 | 8.99 | 8.89 | qfq | 82,490,110 | 744,079,076 | 1.35% |
| 2026-06-05 | 8.54 | 9.26 | 8.45 | 8.87 | 8.77 | qfq | 77,918,262 | 687,944,196 | 2.78% |
| 2026-06-04 | 8.27 | 8.74 | 8.19 | 8.63 | 8.54 | qfq | 52,984,014 | 454,085,910 | 3.48% |
| 2026-06-03 | 8.16 | 8.66 | 8.12 | 8.34 | 8.25 | qfq | 45,635,650 | 384,210,544 | 1.71% |
| 2026-06-02 | 7.96 | 8.27 | 7.87 | 8.20 | 8.11 | qfq | 37,817,488 | 307,967,531 | 2.12% |
| 2026-06-01 | 7.87 | 8.38 | 7.85 | 8.03 | 7.94 | qfq | 46,022,819 | 375,066,444 | 0.88% |
| 2026-05-29 | 8.61 | 8.68 | 7.89 | 7.96 | 7.87 | qfq | 65,256,020 | 531,869,958 | -7.55% |
| 2026-05-28 | 8.50 | 8.77 | 8.38 | 8.61 | 8.52 | qfq | 66,892,685 | 573,730,014 | -2.27% |
| 2026-05-27 | 9.75 | 9.75 | 8.72 | 8.81 | 8.71 | qfq | 100,823,782 | 908,820,366 | -6.57% |
| 2026-05-26 | 8.89 | 9.45 | 8.76 | 9.43 | 9.33 | qfq | 111,605,604 | 1,024,112,378 | 5.01% |
| 2026-05-25 | 8.54 | 9.14 | 8.47 | 8.98 | 8.88 | qfq | 83,455,566 | 733,548,316 | 6.52% |
| 2026-05-22 | 8.25 | 8.49 | 7.96 | 8.43 | 8.34 | qfq | 52,584,827 | 433,591,397 | 2.31% |
| 2026-05-21 | 8.53 | 8.86 | 8.20 | 8.24 | 8.15 | qfq | 77,755,717 | 665,272,739 | -1.20% |
| 2026-05-20 | 8.12 | 8.37 | 8.03 | 8.34 | 8.25 | qfq | 37,738,401 | 310,237,654 | 1.71% |
| 2026-05-19 | 8.00 | 8.22 | 7.88 | 8.20 | 8.11 | qfq | 28,275,370 | 227,584,992 | 2.24% |
| 2026-05-18 | 8.08 | 8.14 | 7.92 | 8.02 | 7.93 | qfq | 25,661,354 | 205,144,594 | -1.60% |
| 2026-05-15 | 8.05 | 8.26 | 7.93 | 8.15 | 8.06 | qfq | 35,370,985 | 286,282,176 | 0.12% |
| 2026-05-14 | 8.01 | 8.20 | 7.96 | 8.14 | 8.05 | qfq | 39,010,802 | 315,366,335 | 1.88% |
| 2026-05-13 | 7.90 | 8.03 | 7.87 | 7.99 | 7.90 | qfq | 17,697,681 | 141,273,422 | 0.25% |
| 2026-05-12 | 8.04 | 8.06 | 7.92 | 7.97 | 7.88 | qfq | 19,331,297 | 154,054,179 | -0.87% |
| 2026-05-11 | 8.07 | 8.10 | 7.96 | 8.04 | 7.95 | qfq | 19,854,497 | 159,306,757 | 0.12% |
| 2026-05-08 | 7.86 | 8.04 | 7.80 | 8.03 | 7.94 | qfq | 21,103,392 | 167,325,764 | 1.01% |
| 2026-05-07 | 7.81 | 7.97 | 7.80 | 7.95 | 7.86 | qfq | 23,672,303 | 187,110,838 | 1.92% |
| 2026-05-06 | 7.78 | 7.88 | 7.70 | 7.80 | 7.72 | qfq | 23,447,419 | 183,220,517 | 1.83% |
| 2026-04-30 | 7.55 | 7.67 | 7.53 | 7.66 | 7.58 | qfq | 16,628,730 | 126,646,055 | 1.06% |
| 2026-04-29 | 7.45 | 7.72 | 7.41 | 7.58 | 7.50 | qfq | 23,856,501 | 181,409,807 | 3.84% |
| 2026-04-28 | 7.55 | 7.57 | 7.25 | 7.30 | 7.22 | qfq | 22,130,900 | 163,350,539 | -4.07% |
| 2026-04-27 | 7.43 | 7.63 | 7.39 | 7.61 | 7.53 | qfq | 15,242,002 | 114,867,850 | 2.42% |
| 2026-04-24 | 7.56 | 7.62 | 7.38 | 7.43 | 7.35 | qfq | 15,588,994 | 116,315,152 | -2.24% |
| 2026-04-23 | 7.84 | 7.86 | 7.53 | 7.60 | 7.52 | qfq | 21,755,000 | 166,444,243 | -3.43% |
| 2026-04-22 | 7.73 | 7.87 | 7.71 | 7.87 | 7.78 | qfq | 17,158,503 | 134,206,103 | 1.16% |
| 2026-04-21 | 7.73 | 7.79 | 7.66 | 7.78 | 7.70 | qfq | 14,978,700 | 115,705,836 | 0.00% |
| 2026-04-20 | 7.78 | 7.89 | 7.75 | 7.78 | 7.70 | qfq | 20,768,075 | 162,172,666 | -0.38% |
| 2026-04-17 | 7.68 | 7.84 | 7.63 | 7.81 | 7.73 | qfq | 20,065,269 | 156,302,484 | 1.43% |
| 2026-04-16 | 7.70 | 7.72 | 7.57 | 7.70 | 7.62 | qfq | 15,725,310 | 120,306,007 | -0.13% |
| 2026-04-15 | 7.63 | 7.87 | 7.63 | 7.71 | 7.63 | qfq | 21,826,798 | 169,222,252 | 1.18% |
| 2026-04-14 | 7.65 | 7.66 | 7.54 | 7.62 | 7.54 | qfq | 15,711,811 | 119,328,702 | 0.93% |
| 2026-04-13 | 7.61 | 7.77 | 7.46 | 7.55 | 7.47 | qfq | 20,472,525 | 154,942,487 | -1.95% |
| 2026-04-10 | 7.55 | 7.85 | 7.55 | 7.70 | 7.62 | qfq | 23,569,536 | 182,440,079 | 2.53% |
| 2026-04-09 | 7.39 | 7.62 | 7.35 | 7.51 | 7.43 | qfq | 18,669,100 | 140,218,009 | 0.67% |
| 2026-04-08 | 7.33 | 7.47 | 7.32 | 7.46 | 7.38 | qfq | 22,627,481 | 167,480,108 | 4.48% |
| 2026-04-07 | 7.08 | 7.18 | 7.02 | 7.14 | 7.06 | qfq | 14,855,283 | 105,692,117 | 0.99% |
| 2026-04-03 | 7.16 | 7.22 | 7.04 | 7.07 | 6.99 | qfq | 15,447,400 | 109,595,690 | -0.42% |
| 2026-04-02 | 7.21 | 7.32 | 7.04 | 7.10 | 7.02 | qfq | 18,377,121 | 131,948,477 | -1.80% |
| 2026-04-01 | 7.26 | 7.37 | 7.17 | 7.23 | 7.15 | qfq | 19,299,187 | 140,032,968 | 1.54% |
| 2026-03-31 | 7.24 | 7.35 | 7.10 | 7.12 | 7.04 | qfq | 17,826,681 | 128,630,590 | -2.47% |
| 2026-03-30 | 7.17 | 7.32 | 6.98 | 7.30 | 7.22 | qfq | 23,641,355 | 169,331,915 | -0.14% |
| 2026-03-27 | 6.98 | 7.32 | 6.93 | 7.31 | 7.23 | qfq | 23,713,802 | 170,149,019 | 2.96% |
| 2026-03-26 | 7.44 | 7.50 | 7.06 | 7.10 | 7.02 | qfq | 27,559,968 | 199,602,453 | -5.08% |
| 2026-03-25 | 7.40 | 7.64 | 7.40 | 7.48 | 7.40 | qfq | 28,171,621 | 212,184,009 | 1.08% |
| 2026-03-24 | 7.41 | 7.46 | 7.10 | 7.40 | 7.32 | qfq | 32,758,925 | 237,465,947 | 1.79% |
| 2026-03-23 | 7.71 | 7.76 | 7.18 | 7.27 | 7.19 | qfq | 49,470,187 | 370,311,649 | -9.46% |
| 2026-03-20 | 8.07 | 8.29 | 8.03 | 8.03 | 7.94 | qfq | 41,111,686 | 335,544,269 | -0.12% |
| 2026-03-19 | 8.07 | 8.17 | 7.97 | 8.04 | 7.95 | qfq | 25,442,082 | 205,100,238 | -1.47% |
| 2026-03-18 | 7.86 | 8.18 | 7.86 | 8.16 | 8.07 | qfq | 34,300,976 | 276,050,352 | 3.95% |
| 2026-03-17 | 8.19 | 8.25 | 7.82 | 7.85 | 7.77 | qfq | 41,777,772 | 335,406,466 | -3.92% |
| 2026-03-16 | 8.32 | 8.35 | 8.08 | 8.17 | 8.08 | qfq | 38,358,695 | 313,024,458 | -2.39% |
| 2026-03-13 | 8.25 | 8.51 | 8.21 | 8.37 | 8.28 | qfq | 58,091,199 | 488,578,802 | 0.97% |
| 2026-03-12 | 8.21 | 8.40 | 8.18 | 8.29 | 8.20 | qfq | 49,990,770 | 414,244,708 | 0.36% |
| 2026-03-11 | 8.26 | 8.48 | 8.23 | 8.26 | 8.17 | qfq | 54,815,665 | 456,267,312 | -0.24% |
| 2026-03-10 | 8.22 | 8.36 | 8.17 | 8.28 | 8.19 | qfq | 51,788,063 | 428,269,280 | 1.35% |
| 2026-03-09 | 8.06 | 8.24 | 7.87 | 8.17 | 8.08 | qfq | 67,605,181 | 544,347,632 | -1.21% |
| 2026-03-06 | 8.58 | 8.65 | 8.16 | 8.27 | 8.18 | qfq | 89,924,200 | 743,624,939 | -4.83% |
| 2026-03-05 | 8.05 | 9.02 | 8.05 | 8.69 | 8.60 | qfq | 127,640,127 | 1,101,212,708 | 12.86% |
| 2026-03-04 | 7.60 | 7.84 | 7.56 | 7.70 | 7.62 | qfq | 25,487,905 | 196,552,943 | 0.13% |
| 2026-03-03 | 7.87 | 8.07 | 7.67 | 7.69 | 7.61 | qfq | 36,979,031 | 291,447,150 | -1.66% |
| 2026-03-02 | 7.83 | 8.01 | 7.75 | 7.82 | 7.74 | qfq | 29,280,319 | 229,914,403 | -2.49% |
| 2026-02-27 | 8.08 | 8.10 | 7.92 | 8.02 | 7.93 | qfq | 34,279,775 | 273,893,718 | -2.08% |
| 2026-02-26 | 7.96 | 8.25 | 7.93 | 8.19 | 8.10 | qfq | 45,613,702 | 371,634,480 | 3.15% |
| 2026-02-25 | 8.03 | 8.06 | 7.91 | 7.94 | 7.85 | qfq | 28,379,938 | 225,502,546 | -0.75% |
| 2026-02-24 | 7.85 | 8.05 | 7.81 | 8.00 | 7.91 | qfq | 41,115,924 | 327,908,237 | 3.23% |
| 2026-02-13 | 7.60 | 7.84 | 7.59 | 7.75 | 7.67 | qfq | 25,972,839 | 201,714,441 | 1.57% |
| 2026-02-12 | 7.71 | 7.72 | 7.58 | 7.63 | 7.55 | qfq | 14,469,250 | 110,585,573 | -0.52% |
| 2026-02-11 | 7.73 | 7.77 | 7.65 | 7.67 | 7.59 | qfq | 16,422,700 | 126,739,720 | -1.03% |
| 2026-02-10 | 7.73 | 7.81 | 7.70 | 7.75 | 7.67 | qfq | 18,357,979 | 142,411,888 | 0.39% |
| 2026-02-09 | 7.69 | 7.78 | 7.67 | 7.72 | 7.64 | qfq | 20,705,788 | 159,963,209 | 1.18% |
| 2026-02-06 | 7.61 | 7.74 | 7.50 | 7.63 | 7.55 | qfq | 20,947,200 | 159,856,304 | 0.39% |
| 2026-02-05 | 7.69 | 7.71 | 7.59 | 7.60 | 7.52 | qfq | 17,951,141 | 137,297,952 | -1.55% |
| 2026-02-04 | 7.68 | 7.78 | 7.60 | 7.72 | 7.64 | qfq | 28,111,974 | 216,036,768 | 0.65% |
| 2026-02-03 | 7.48 | 7.69 | 7.47 | 7.67 | 7.59 | qfq | 25,296,571 | 192,028,656 | 3.51% |
| 2026-02-02 | 7.49 | 7.58 | 7.39 | 7.41 | 7.33 | qfq | 21,410,600 | 160,443,986 | -1.46% |
| 2026-01-30 | 7.45 | 7.55 | 7.30 | 7.52 | 7.44 | qfq | 22,535,650 | 167,554,480 | 0.53% |
| 2026-01-29 | 7.59 | 7.72 | 7.44 | 7.48 | 7.40 | qfq | 21,223,405 | 160,511,333 | -1.84% |
| 2026-01-28 | 7.78 | 7.81 | 7.58 | 7.62 | 7.54 | qfq | 24,424,713 | 187,366,280 | -1.68% |
| 2026-01-27 | 7.63 | 7.75 | 7.42 | 7.75 | 7.67 | qfq | 26,149,899 | 198,986,545 | 1.31% |
| 2026-01-26 | 7.79 | 7.80 | 7.54 | 7.65 | 7.57 | qfq | 24,789,843 | 189,770,509 | -1.67% |
| 2026-01-23 | 7.70 | 7.79 | 7.66 | 7.78 | 7.70 | qfq | 27,510,753 | 212,461,666 | 0.65% |
| 2026-01-22 | 7.66 | 7.75 | 7.57 | 7.73 | 7.65 | qfq | 22,361,304 | 171,567,758 | 1.58% |
| 2026-01-21 | 7.44 | 7.68 | 7.41 | 7.61 | 7.53 | qfq | 28,421,386 | 215,552,855 | 1.47% |
| 2026-01-20 | 7.48 | 7.55 | 7.42 | 7.50 | 7.42 | qfq | 19,373,293 | 145,003,072 | 0.13% |
| 2026-01-19 | 7.45 | 7.53 | 7.38 | 7.49 | 7.41 | qfq | 20,796,750 | 155,395,996 | 0.54% |
| 2026-01-16 | 7.32 | 7.48 | 7.26 | 7.45 | 7.37 | qfq | 23,777,350 | 175,370,457 | 1.36% |
| 2026-01-15 | 7.36 | 7.42 | 7.26 | 7.35 | 7.27 | qfq | 15,055,200 | 110,307,907 | -0.81% |
| 2026-01-14 | 7.35 | 7.48 | 7.23 | 7.41 | 7.33 | qfq | 25,650,930 | 189,687,253 | 0.95% |
| 2026-01-13 | 7.51 | 7.53 | 7.32 | 7.34 | 7.26 | qfq | 24,660,665 | 182,833,567 | -2.52% |
| 2026-01-12 | 7.44 | 7.55 | 7.38 | 7.53 | 7.45 | qfq | 30,959,204 | 231,036,595 | 0.94% |
| 2026-01-09 | 7.39 | 7.47 | 7.33 | 7.46 | 7.38 | qfq | 19,359,504 | 143,606,223 | 1.08% |
| 2026-01-08 | 7.32 | 7.41 | 7.30 | 7.38 | 7.30 | qfq | 17,031,780 | 125,433,394 | 0.27% |
| 2026-01-07 | 7.34 | 7.42 | 7.24 | 7.36 | 7.28 | qfq | 17,320,072 | 126,894,927 | 0.41% |
| 2026-01-06 | 7.22 | 7.33 | 7.22 | 7.33 | 7.25 | qfq | 17,722,920 | 129,083,106 | 1.52% |
| 2026-01-05 | 7.23 | 7.29 | 7.20 | 7.22 | 7.14 | qfq | 14,600,860 | 105,663,253 | 0.14% |
| 2025-12-31 | 7.16 | 7.26 | 7.03 | 7.21 | 7.13 | qfq | 11,492,000 | 82,320,614 | 0.98% |
| 2025-12-30 | 7.15 | 7.23 | 7.12 | 7.14 | 7.06 | qfq | 10,251,733 | 73,415,281 | -0.56% |
| 2025-12-29 | 7.22 | 7.26 | 7.15 | 7.18 | 7.10 | qfq | 12,026,666 | 86,453,443 | -0.97% |
| 2025-12-26 | 7.28 | 7.31 | 7.14 | 7.25 | 7.17 | qfq | 15,616,263 | 112,972,002 | -0.68% |
| 2025-12-25 | 7.29 | 7.34 | 7.24 | 7.30 | 7.22 | qfq | 14,540,605 | 105,951,973 | 0.14% |
| 2025-12-24 | 7.18 | 7.35 | 7.15 | 7.29 | 7.21 | qfq | 20,315,125 | 147,669,860 | 1.82% |
| 2025-12-23 | 7.09 | 7.31 | 7.02 | 7.16 | 7.08 | qfq | 20,519,011 | 147,210,388 | 0.99% |
| 2025-12-22 | 7.03 | 7.18 | 7.01 | 7.09 | 7.01 | qfq | 14,116,538 | 100,385,954 | 1.00% |
| 2025-12-19 | 6.91 | 7.03 | 6.91 | 7.02 | 6.94 | qfq | 13,516,559 | 94,320,736 | 1.30% |
| 2025-12-18 | 6.86 | 7.00 | 6.84 | 6.93 | 6.86 | qfq | 10,476,727 | 72,811,282 | 0.29% |
| 2025-12-17 | 6.89 | 6.94 | 6.74 | 6.91 | 6.84 | qfq | 17,035,534 | 116,267,351 | 0.00% |
| 2025-12-16 | 7.04 | 7.04 | 6.85 | 6.91 | 6.84 | qfq | 15,700,900 | 108,662,048 | -1.85% |
| 2025-12-15 | 7.00 | 7.13 | 6.93 | 7.04 | 6.96 | qfq | 16,736,633 | 117,820,179 | 0.14% |
| 2025-12-12 | 7.15 | 7.18 | 7.03 | 7.03 | 6.95 | qfq | 20,245,338 | 143,880,182 | -1.40% |
| 2025-12-11 | 7.37 | 7.40 | 7.12 | 7.13 | 7.05 | qfq | 21,010,281 | 151,898,295 | -3.26% |
| 2025-12-10 | 7.62 | 7.63 | 7.32 | 7.37 | 7.29 | qfq | 21,292,685 | 157,862,218 | -2.90% |
| 2025-12-09 | 7.68 | 7.79 | 7.56 | 7.59 | 7.51 | qfq | 17,903,052 | 137,357,879 | -1.30% |
| 2025-12-08 | 7.64 | 7.75 | 7.61 | 7.69 | 7.61 | qfq | 17,341,941 | 133,458,582 | 0.92% |
| 2025-12-05 | 7.55 | 7.62 | 7.46 | 7.62 | 7.54 | qfq | 14,643,700 | 110,633,502 | 0.79% |
| 2025-12-04 | 7.61 | 7.68 | 7.48 | 7.56 | 7.48 | qfq | 12,928,800 | 97,767,791 | -1.43% |
| 2025-12-03 | 7.75 | 7.75 | 7.60 | 7.67 | 7.59 | qfq | 18,990,900 | 145,590,604 | -0.78% |
| 2025-12-02 | 7.73 | 7.82 | 7.70 | 7.73 | 7.65 | qfq | 21,471,075 | 166,133,506 | -0.39% |
| 2025-12-01 | 7.61 | 7.84 | 7.61 | 7.76 | 7.68 | qfq | 24,781,343 | 191,878,892 | 1.17% |
| 2025-11-28 | 7.55 | 7.71 | 7.52 | 7.67 | 7.59 | qfq | 21,043,200 | 160,539,369 | 1.32% |
| 2025-11-27 | 7.43 | 7.66 | 7.39 | 7.57 | 7.49 | qfq | 20,916,730 | 158,526,500 | 2.02% |
| 2025-11-26 | 7.54 | 7.56 | 7.36 | 7.42 | 7.34 | qfq | 15,680,626 | 117,010,790 | -1.33% |
| 2025-11-25 | 7.29 | 7.57 | 7.23 | 7.52 | 7.44 | qfq | 21,437,544 | 160,631,448 | 4.01% |
| 2025-11-24 | 7.18 | 7.29 | 7.07 | 7.23 | 7.15 | qfq | 14,355,386 | 103,268,324 | 1.54% |
| 2025-11-21 | 7.39 | 7.49 | 7.12 | 7.12 | 7.04 | qfq | 19,159,800 | 138,945,889 | -5.07% |
| 2025-11-20 | 7.42 | 7.56 | 7.38 | 7.50 | 7.42 | qfq | 15,355,200 | 115,034,314 | 1.35% |
| 2025-11-19 | 7.54 | 7.59 | 7.34 | 7.40 | 7.32 | qfq | 15,311,835 | 113,840,456 | -2.37% |
| 2025-11-18 | 7.61 | 7.64 | 7.53 | 7.58 | 7.50 | qfq | 17,874,696 | 135,407,717 | -0.92% |
| 2025-11-17 | 7.60 | 7.66 | 7.49 | 7.65 | 7.57 | qfq | 22,443,741 | 169,897,325 | 0.66% |
| 2025-11-14 | 7.46 | 7.68 | 7.46 | 7.60 | 7.52 | qfq | 23,331,988 | 177,434,692 | 1.33% |
| 2025-11-13 | 7.48 | 7.52 | 7.39 | 7.50 | 7.42 | qfq | 15,903,391 | 118,727,110 | 0.13% |
| 2025-11-12 | 7.54 | 7.55 | 7.39 | 7.49 | 7.41 | qfq | 13,033,917 | 97,282,967 | -1.06% |
| 2025-11-11 | 7.55 | 7.64 | 7.52 | 7.57 | 7.49 | qfq | 14,303,093 | 108,461,135 | 0.53% |
| 2025-11-10 | 7.54 | 7.57 | 7.48 | 7.53 | 7.45 | qfq | 15,307,600 | 115,005,170 | -0.26% |
| 2025-11-07 | 7.60 | 7.61 | 7.46 | 7.55 | 7.47 | qfq | 14,907,600 | 112,489,932 | -0.92% |
| 2025-11-06 | 7.57 | 7.65 | 7.47 | 7.62 | 7.54 | qfq | 16,997,581 | 128,294,625 | 0.66% |
| 2025-11-05 | 7.46 | 7.60 | 7.46 | 7.57 | 7.49 | qfq | 14,933,227 | 112,759,058 | 0.26% |
| 2025-11-04 | 7.66 | 7.73 | 7.49 | 7.55 | 7.47 | qfq | 23,433,815 | 177,611,373 | -2.71% |
| 2025-11-03 | 7.42 | 7.78 | 7.34 | 7.76 | 7.68 | qfq | 39,368,177 | 300,365,439 | 4.58% |
| 2025-10-31 | 7.35 | 7.51 | 7.30 | 7.42 | 7.34 | qfq | 22,048,686 | 164,331,504 | 0.95% |
| 2025-10-30 | 7.52 | 7.59 | 7.33 | 7.35 | 7.27 | qfq | 29,846,852 | 222,328,335 | -3.42% |
| 2025-10-29 | 7.53 | 7.82 | 7.50 | 7.61 | 7.53 | qfq | 49,545,199 | 380,504,828 | 0.79% |
| 2025-10-28 | 7.67 | 7.75 | 7.48 | 7.55 | 7.47 | qfq | 70,414,367 | 535,257,206 | 6.04% |
| 2025-10-27 | 7.23 | 7.30 | 7.11 | 7.12 | 7.04 | qfq | 20,621,786 | 148,373,802 | -1.25% |
| 2025-10-24 | 7.17 | 7.22 | 7.14 | 7.21 | 7.13 | qfq | 13,582,725 | 97,623,693 | 0.56% |
| 2025-10-23 | 7.20 | 7.20 | 7.04 | 7.17 | 7.09 | qfq | 14,108,797 | 100,228,346 | -1.65% |
| 2025-10-22 | 7.13 | 7.37 | 7.13 | 7.29 | 7.11 | qfq | 20,844,400 | 151,201,055 | 1.39% |
| 2025-10-21 | 7.08 | 7.20 | 7.03 | 7.19 | 7.01 | qfq | 13,313,224 | 95,038,201 | 1.84% |
| 2025-10-20 | 7.01 | 7.09 | 7.00 | 7.06 | 6.89 | qfq | 12,407,798 | 87,405,854 | 2.02% |
| 2025-10-17 | 7.07 | 7.12 | 6.91 | 6.92 | 6.75 | qfq | 15,892,724 | 111,338,721 | -2.12% |
| 2025-10-16 | 7.25 | 7.25 | 7.02 | 7.07 | 6.90 | qfq | 17,148,844 | 122,145,884 | -2.75% |
| 2025-10-15 | 7.12 | 7.27 | 7.09 | 7.27 | 7.09 | qfq | 15,820,691 | 113,578,988 | 1.96% |
| 2025-10-14 | 7.34 | 7.40 | 7.08 | 7.13 | 6.96 | qfq | 21,431,250 | 155,182,190 | -2.33% |
| 2025-10-13 | 7.02 | 7.33 | 6.96 | 7.30 | 7.12 | qfq | 23,371,100 | 167,177,850 | 0.00% |
| 2025-10-10 | 7.38 | 7.39 | 7.22 | 7.30 | 7.12 | qfq | 23,060,745 | 168,024,529 | -1.48% |
| 2025-10-09 | 7.49 | 7.58 | 7.33 | 7.41 | 7.23 | qfq | 29,246,863 | 216,689,518 | -0.54% |
| 2025-09-30 | 7.54 | 7.56 | 7.41 | 7.45 | 7.27 | qfq | 25,994,049 | 194,234,082 | -1.06% |
| 2025-09-29 | 7.39 | 7.68 | 7.28 | 7.53 | 7.35 | qfq | 33,833,759 | 253,164,170 | 1.89% |
| 2025-09-26 | 7.60 | 7.68 | 7.38 | 7.39 | 7.21 | qfq | 38,913,964 | 291,574,098 | -3.52% |
| 2025-09-25 | 7.85 | 7.99 | 7.64 | 7.66 | 7.47 | qfq | 58,884,350 | 455,408,236 | -4.84% |
| 2025-09-24 | 8.20 | 8.32 | 7.98 | 8.05 | 7.85 | qfq | 69,427,086 | 563,800,602 | -2.31% |
| 2025-09-23 | 7.87 | 8.25 | 7.61 | 8.24 | 8.04 | qfq | 79,269,581 | 626,849,697 | 3.13% |
| 2025-09-22 | 8.12 | 8.45 | 7.64 | 7.99 | 7.80 | qfq | 95,949,103 | 769,357,676 | 1.14% |
| 2025-09-19 | 7.50 | 8.00 | 7.43 | 7.90 | 7.71 | qfq | 92,953,451 | 725,127,548 | 3.54% |
| 2025-09-18 | 7.43 | 7.82 | 7.35 | 7.63 | 7.44 | qfq | 103,558,161 | 786,778,965 | 0.13% |
| 2025-09-17 | 6.86 | 8.17 | 6.86 | 7.62 | 7.43 | qfq | 116,991,518 | 905,977,631 | 11.40% |
| 2025-09-16 | 6.70 | 6.84 | 6.67 | 6.84 | 6.67 | qfq | 14,776,825 | 100,073,719 | 1.94% |
| 2025-09-15 | 6.72 | 6.76 | 6.62 | 6.71 | 6.55 | qfq | 10,703,100 | 71,441,504 | 0.00% |
| 2025-09-12 | 6.72 | 6.78 | 6.67 | 6.71 | 6.55 | qfq | 13,227,690 | 89,024,788 | 0.15% |
| 2025-09-11 | 6.62 | 6.71 | 6.50 | 6.70 | 6.54 | qfq | 14,014,119 | 92,910,734 | 1.36% |
| 2025-09-10 | 6.57 | 6.67 | 6.56 | 6.61 | 6.45 | qfq | 11,494,205 | 76,092,357 | 0.61% |
| 2025-09-09 | 6.69 | 6.72 | 6.52 | 6.57 | 6.41 | qfq | 15,538,937 | 102,582,701 | -2.23% |
| 2025-09-08 | 6.67 | 6.73 | 6.62 | 6.72 | 6.56 | qfq | 13,224,883 | 88,294,191 | 0.75% |
| 2025-09-05 | 6.59 | 6.69 | 6.54 | 6.67 | 6.51 | qfq | 15,969,500 | 105,642,797 | 1.68% |
| 2025-09-04 | 6.60 | 6.75 | 6.45 | 6.56 | 6.40 | qfq | 19,508,501 | 129,073,827 | -0.91% |
| 2025-09-03 | 6.78 | 6.82 | 6.60 | 6.62 | 6.46 | qfq | 17,861,900 | 119,274,146 | -2.22% |
| 2025-09-02 | 6.99 | 6.99 | 6.71 | 6.77 | 6.60 | qfq | 23,223,200 | 158,258,601 | -3.42% |
| 2025-09-01 | 6.94 | 7.09 | 6.94 | 7.01 | 6.84 | qfq | 16,101,350 | 112,746,263 | -0.43% |
| 2025-08-29 | 7.18 | 7.20 | 7.00 | 7.04 | 6.87 | qfq | 19,839,880 | 140,097,910 | -1.26% |
| 2025-08-28 | 7.06 | 7.16 | 6.87 | 7.13 | 6.96 | qfq | 24,143,959 | 170,191,488 | 0.99% |
| 2025-08-27 | 7.25 | 7.29 | 7.04 | 7.06 | 6.89 | qfq | 23,596,282 | 169,788,773 | -3.42% |
| 2025-08-26 | 7.19 | 7.37 | 7.18 | 7.31 | 7.13 | qfq | 19,305,015 | 141,167,313 | 1.11% |
| 2025-08-25 | 7.27 | 7.31 | 7.16 | 7.23 | 7.05 | qfq | 18,202,797 | 131,444,513 | -0.41% |
| 2025-08-22 | 7.23 | 7.28 | 7.14 | 7.26 | 7.08 | qfq | 16,725,400 | 120,581,962 | 0.14% |
| 2025-08-21 | 7.27 | 7.42 | 7.19 | 7.25 | 7.07 | qfq | 22,780,034 | 165,850,491 | -0.41% |
| 2025-08-20 | 7.18 | 7.30 | 7.11 | 7.28 | 7.10 | qfq | 20,736,266 | 149,920,656 | 0.55% |
| 2025-08-19 | 7.07 | 7.24 | 7.02 | 7.24 | 7.06 | qfq | 23,696,240 | 169,514,044 | 2.26% |
| 2025-08-18 | 7.02 | 7.17 | 7.02 | 7.08 | 6.91 | qfq | 18,841,590 | 133,435,389 | 1.43% |
| 2025-08-15 | 6.85 | 6.99 | 6.84 | 6.98 | 6.81 | qfq | 16,126,277 | 112,074,851 | 1.75% |
| 2025-08-14 | 7.01 | 7.03 | 6.82 | 6.86 | 6.69 | qfq | 18,543,962 | 128,178,586 | -2.14% |
| 2025-08-13 | 7.06 | 7.06 | 6.97 | 7.01 | 6.84 | qfq | 13,631,700 | 95,518,294 | -0.14% |
| 2025-08-12 | 7.08 | 7.12 | 6.98 | 7.02 | 6.85 | qfq | 13,829,608 | 97,263,453 | -0.85% |
| 2025-08-11 | 6.98 | 7.12 | 6.96 | 7.08 | 6.91 | qfq | 18,261,813 | 128,888,710 | 1.58% |
| 2025-08-08 | 6.96 | 6.98 | 6.91 | 6.97 | 6.80 | qfq | 10,744,600 | 74,580,616 | -0.14% |
| 2025-08-07 | 6.98 | 7.02 | 6.93 | 6.98 | 6.81 | qfq | 12,542,727 | 87,390,509 | 0.00% |
| 2025-08-06 | 6.94 | 7.00 | 6.93 | 6.98 | 6.81 | qfq | 13,439,484 | 93,601,985 | 0.29% |
| 2025-08-05 | 6.88 | 7.02 | 6.86 | 6.96 | 6.79 | qfq | 16,377,417 | 113,781,053 | 1.46% |
| 2025-08-04 | 6.76 | 6.87 | 6.73 | 6.86 | 6.69 | qfq | 7,789,984 | 53,016,862 | 0.59% |
| 2025-08-01 | 6.78 | 6.86 | 6.74 | 6.82 | 6.65 | qfq | 10,898,909 | 74,171,299 | 0.74% |
| 2025-07-31 | 6.84 | 6.94 | 6.75 | 6.77 | 6.60 | qfq | 12,450,200 | 85,043,608 | -0.88% |
| 2025-07-30 | 6.90 | 6.92 | 6.77 | 6.83 | 6.66 | qfq | 10,140,600 | 69,373,484 | -1.16% |
| 2025-07-29 | 6.91 | 6.95 | 6.83 | 6.91 | 6.74 | qfq | 10,093,086 | 69,476,186 | -0.29% |
| 2025-07-28 | 6.84 | 6.95 | 6.82 | 6.93 | 6.76 | qfq | 13,648,996 | 93,946,010 | 1.32% |
| 2025-07-25 | 6.78 | 6.86 | 6.74 | 6.84 | 6.67 | qfq | 12,295,425 | 83,564,102 | 0.74% |
| 2025-07-24 | 6.71 | 6.80 | 6.71 | 6.79 | 6.62 | qfq | 11,419,050 | 77,278,128 | 1.19% |
| 2025-07-23 | 6.80 | 6.82 | 6.70 | 6.71 | 6.55 | qfq | 10,504,850 | 71,021,963 | -1.03% |
| 2025-07-22 | 6.80 | 6.94 | 6.74 | 6.78 | 6.61 | qfq | 13,304,400 | 90,421,201 | -0.29% |
| 2025-07-21 | 6.79 | 6.82 | 6.75 | 6.80 | 6.63 | qfq | 10,183,909 | 69,106,337 | 0.15% |
| 2025-07-18 | 6.72 | 6.79 | 6.66 | 6.79 | 6.62 | qfq | 12,557,582 | 84,425,713 | 1.04% |
| 2025-07-17 | 6.65 | 6.74 | 6.61 | 6.72 | 6.56 | qfq | 9,928,700 | 66,551,338 | 0.90% |
| 2025-07-16 | 6.65 | 6.69 | 6.63 | 6.66 | 6.50 | qfq | 7,680,024 | 51,168,505 | 0.15% |
| 2025-07-15 | 6.71 | 6.75 | 6.59 | 6.65 | 6.49 | qfq | 10,216,058 | 67,996,278 | -0.89% |
| 2025-07-14 | 6.68 | 6.72 | 6.64 | 6.71 | 6.55 | qfq | 9,880,524 | 66,102,595 | 0.30% |
| 2025-07-11 | 6.66 | 6.72 | 6.58 | 6.69 | 6.53 | qfq | 11,497,224 | 76,505,305 | 0.45% |
| 2025-07-10 | 6.66 | 6.71 | 6.61 | 6.66 | 6.50 | qfq | 7,922,500 | 52,801,732 | 0.30% |
| 2025-07-09 | 6.70 | 6.74 | 6.64 | 6.64 | 6.48 | qfq | 10,819,924 | 72,435,449 | -1.19% |
| 2025-07-08 | 6.63 | 6.74 | 6.60 | 6.72 | 6.56 | qfq | 9,798,800 | 65,506,572 | 1.36% |
| 2025-07-07 | 6.62 | 6.68 | 6.58 | 6.63 | 6.47 | qfq | 7,754,024 | 51,325,509 | -0.30% |
| 2025-07-04 | 6.73 | 6.74 | 6.64 | 6.65 | 6.49 | qfq | 12,872,550 | 86,075,351 | -1.48% |
| 2025-07-03 | 6.74 | 6.81 | 6.69 | 6.75 | 6.59 | qfq | 16,298,800 | 109,739,145 | 0.15% |
| 2025-07-02 | 6.90 | 6.91 | 6.69 | 6.74 | 6.58 | qfq | 25,317,290 | 171,688,662 | -3.30% |
| 2025-07-01 | 6.72 | 7.02 | 6.66 | 6.97 | 6.80 | qfq | 35,323,543 | 243,461,127 | 3.72% |
| 2025-06-30 | 6.60 | 6.84 | 6.59 | 6.72 | 6.56 | qfq | 19,349,509 | 130,061,438 | 2.28% |
| 2025-06-27 | 6.59 | 6.63 | 6.54 | 6.57 | 6.41 | qfq | 11,173,100 | 73,558,066 | 0.00% |
| 2025-06-26 | 6.61 | 6.65 | 6.54 | 6.57 | 6.41 | qfq | 14,846,500 | 97,862,241 | -0.45% |
| 2025-06-25 | 6.54 | 6.68 | 6.47 | 6.60 | 6.44 | qfq | 17,842,712 | 117,182,216 | 0.92% |
| 2025-06-24 | 6.49 | 6.59 | 6.47 | 6.54 | 6.38 | qfq | 13,835,472 | 90,253,873 | 1.40% |
| 2025-06-23 | 6.22 | 6.48 | 6.20 | 6.45 | 6.29 | qfq | 16,762,374 | 107,235,420 | 2.87% |
| 2025-06-20 | 6.30 | 6.42 | 6.26 | 6.27 | 6.12 | qfq | 9,754,159 | 61,696,105 | -0.48% |
| 2025-06-19 | 6.37 | 6.41 | 6.27 | 6.30 | 6.15 | qfq | 8,582,900 | 54,312,061 | -1.41% |
| 2025-06-18 | 6.31 | 6.41 | 6.28 | 6.39 | 6.22 | qfq | 10,680,700 | 67,889,617 | 0.63% |
| 2025-06-17 | 6.29 | 6.39 | 6.28 | 6.35 | 6.18 | qfq | 7,803,353 | 49,369,451 | 0.95% |
| 2025-06-16 | 6.18 | 6.32 | 6.17 | 6.29 | 6.12 | qfq | 10,000,229 | 62,787,536 | 1.62% |
| 2025-06-13 | 6.28 | 6.31 | 6.17 | 6.19 | 6.02 | qfq | 10,193,053 | 63,429,319 | -2.06% |
| 2025-06-12 | 6.31 | 6.40 | 6.28 | 6.32 | 6.15 | qfq | 8,299,250 | 52,551,201 | -0.47% |
| 2025-06-11 | 6.30 | 6.42 | 6.28 | 6.35 | 6.18 | qfq | 10,236,350 | 65,228,542 | 0.79% |
| 2025-06-10 | 6.43 | 6.44 | 6.23 | 6.30 | 6.13 | qfq | 9,719,573 | 61,368,595 | -1.72% |
| 2025-06-09 | 6.38 | 6.43 | 6.34 | 6.41 | 6.24 | qfq | 9,003,346 | 57,638,605 | 0.63% |
| 2025-06-06 | 6.37 | 6.39 | 6.32 | 6.37 | 6.20 | qfq | 7,136,362 | 45,328,854 | 0.16% |
| 2025-06-05 | 6.29 | 6.38 | 6.23 | 6.36 | 6.19 | qfq | 9,773,556 | 61,824,195 | 1.11% |
| 2025-06-04 | 6.24 | 6.31 | 6.22 | 6.29 | 6.12 | qfq | 6,018,633 | 37,810,584 | 0.96% |
| 2025-06-03 | 6.13 | 6.26 | 6.09 | 6.23 | 6.06 | qfq | 9,927,272 | 61,700,712 | 1.47% |
| 2025-05-30 | 6.29 | 6.29 | 6.13 | 6.14 | 5.98 | qfq | 9,871,672 | 60,970,825 | -2.54% |
| 2025-05-29 | 6.14 | 6.31 | 6.12 | 6.30 | 6.13 | qfq | 9,113,650 | 56,973,241 | 2.94% |
| 2025-05-28 | 6.19 | 6.25 | 6.10 | 6.12 | 5.96 | qfq | 6,203,200 | 38,172,471 | -0.97% |
| 2025-05-27 | 6.23 | 6.23 | 6.12 | 6.18 | 6.02 | qfq | 7,809,200 | 48,127,235 | -0.96% |
| 2025-05-26 | 6.14 | 6.25 | 6.12 | 6.24 | 6.07 | qfq | 7,142,300 | 44,314,119 | 1.46% |
| 2025-05-23 | 6.24 | 6.32 | 6.14 | 6.15 | 5.99 | qfq | 9,217,305 | 57,406,585 | -0.97% |
| 2025-05-22 | 6.32 | 6.42 | 6.20 | 6.21 | 6.04 | qfq | 9,215,400 | 57,960,242 | -1.74% |
| 2025-05-21 | 6.39 | 6.42 | 6.30 | 6.32 | 6.15 | qfq | 8,201,700 | 52,010,422 | -1.56% |
| 2025-05-20 | 6.34 | 6.43 | 6.30 | 6.42 | 6.25 | qfq | 8,071,600 | 51,594,031 | 0.94% |
| 2025-05-19 | 6.29 | 6.38 | 6.22 | 6.36 | 6.19 | qfq | 9,040,100 | 57,112,343 | 1.11% |
| 2025-05-16 | 6.28 | 6.35 | 6.24 | 6.29 | 6.12 | qfq | 6,571,900 | 41,468,826 | 0.48% |
| 2025-05-15 | 6.34 | 6.34 | 6.24 | 6.26 | 6.09 | qfq | 5,845,433 | 36,713,649 | -1.42% |
| 2025-05-14 | 6.38 | 6.40 | 6.27 | 6.35 | 6.18 | qfq | 9,101,050 | 57,609,530 | -0.31% |
| 2025-05-13 | 6.53 | 6.53 | 6.34 | 6.37 | 6.20 | qfq | 6,998,875 | 44,908,247 | -1.24% |
| 2025-05-12 | 6.42 | 6.46 | 6.36 | 6.45 | 6.28 | qfq | 7,642,901 | 49,054,270 | 1.74% |
| 2025-05-09 | 6.49 | 6.49 | 6.32 | 6.34 | 6.17 | qfq | 7,907,000 | 50,373,848 | -2.01% |
| 2025-05-08 | 6.33 | 6.49 | 6.33 | 6.47 | 6.30 | qfq | 7,318,200 | 47,052,879 | 1.73% |
| 2025-05-07 | 6.44 | 6.49 | 6.28 | 6.36 | 6.19 | qfq | 10,599,400 | 67,642,898 | 0.00% |
| 2025-05-06 | 6.22 | 6.36 | 6.21 | 6.36 | 6.19 | qfq | 8,688,186 | 54,764,075 | 2.75% |
| 2025-04-30 | 6.05 | 6.23 | 6.05 | 6.19 | 6.02 | qfq | 8,713,603 | 53,834,949 | 1.81% |
| 2025-04-29 | 6.07 | 6.17 | 6.02 | 6.08 | 5.92 | qfq | 8,012,915 | 49,017,208 | 0.16% |
| 2025-04-28 | 6.06 | 6.11 | 5.96 | 6.07 | 5.91 | qfq | 9,821,888 | 59,433,595 | -0.33% |
| 2025-04-25 | 6.12 | 6.16 | 6.08 | 6.09 | 5.93 | qfq | 10,047,486 | 61,433,640 | -0.65% |
| 2025-04-24 | 6.23 | 6.24 | 6.05 | 6.13 | 5.97 | qfq | 15,722,320 | 96,059,656 | -2.23% |
| 2025-04-23 | 6.24 | 6.30 | 6.22 | 6.27 | 6.10 | qfq | 9,841,175 | 61,686,120 | 0.97% |
| 2025-04-22 | 6.15 | 6.23 | 6.13 | 6.21 | 6.04 | qfq | 8,609,800 | 53,229,303 | 0.65% |
| 2025-04-21 | 6.09 | 6.18 | 6.04 | 6.17 | 6.01 | qfq | 9,037,883 | 55,519,043 | 0.98% |
| 2025-04-18 | 6.05 | 6.14 | 5.99 | 6.11 | 5.95 | qfq | 9,387,800 | 56,895,792 | 0.49% |
| 2025-04-17 | 5.98 | 6.16 | 5.93 | 6.08 | 5.92 | qfq | 10,727,084 | 65,347,230 | 1.16% |
| 2025-04-16 | 6.03 | 6.08 | 5.86 | 6.01 | 5.85 | qfq | 10,555,884 | 63,191,673 | -0.99% |
| 2025-04-15 | 6.04 | 6.09 | 5.97 | 6.07 | 5.91 | qfq | 10,293,806 | 61,985,836 | 0.17% |
| 2025-04-14 | 6.05 | 6.20 | 6.02 | 6.06 | 5.90 | qfq | 12,466,247 | 76,040,735 | 1.68% |
| 2025-04-11 | 5.86 | 6.04 | 5.84 | 5.96 | 5.80 | qfq | 12,709,635 | 76,035,333 | 0.34% |
| 2025-04-10 | 5.91 | 6.11 | 5.88 | 5.94 | 5.78 | qfq | 17,902,859 | 107,518,451 | 2.06% |
| 2025-04-09 | 5.58 | 5.88 | 5.12 | 5.82 | 5.66 | qfq | 22,322,880 | 123,746,601 | 2.65% |
| 2025-04-08 | 5.65 | 5.91 | 5.50 | 5.67 | 5.52 | qfq | 20,659,025 | 118,259,677 | 3.09% |
| 2025-04-07 | 6.40 | 6.47 | 5.48 | 5.50 | 5.35 | qfq | 27,786,900 | 162,748,174 | -19.71% |
| 2025-04-03 | 6.84 | 6.93 | 6.74 | 6.85 | 6.67 | qfq | 11,083,904 | 75,759,510 | -0.72% |
| 2025-04-02 | 6.92 | 7.24 | 6.88 | 6.90 | 6.72 | qfq | 17,127,000 | 120,164,115 | 0.44% |
| 2025-04-01 | 6.79 | 6.97 | 6.79 | 6.87 | 6.69 | qfq | 7,949,950 | 54,841,625 | 1.18% |
| 2025-03-31 | 6.83 | 6.85 | 6.67 | 6.79 | 6.61 | qfq | 11,237,608 | 75,902,881 | -1.45% |
| 2025-03-28 | 7.08 | 7.15 | 6.88 | 6.89 | 6.71 | qfq | 11,294,400 | 78,911,983 | -2.82% |
| 2025-03-27 | 7.00 | 7.11 | 6.86 | 7.09 | 6.90 | qfq | 11,701,000 | 81,863,723 | 0.85% |
| 2025-03-26 | 6.93 | 7.10 | 6.90 | 7.03 | 6.84 | qfq | 12,732,380 | 89,665,877 | 1.74% |
| 2025-03-25 | 6.97 | 7.01 | 6.85 | 6.91 | 6.73 | qfq | 12,332,688 | 85,376,478 | -0.86% |
| 2025-03-24 | 7.23 | 7.28 | 6.79 | 6.97 | 6.78 | qfq | 19,289,800 | 135,176,115 | -3.60% |
| 2025-03-21 | 7.40 | 7.45 | 7.19 | 7.23 | 7.04 | qfq | 15,212,300 | 111,123,359 | -2.95% |
| 2025-03-20 | 7.42 | 7.51 | 7.37 | 7.45 | 7.25 | qfq | 12,452,750 | 92,946,862 | 0.27% |
| 2025-03-19 | 7.40 | 7.50 | 7.35 | 7.43 | 7.23 | qfq | 13,202,750 | 98,188,017 | 0.00% |
| 2025-03-18 | 7.39 | 7.47 | 7.35 | 7.43 | 7.23 | qfq | 12,781,750 | 94,657,738 | 0.54% |
| 2025-03-17 | 7.29 | 7.41 | 7.25 | 7.39 | 7.19 | qfq | 12,927,836 | 95,181,564 | 1.37% |
| 2025-03-14 | 7.12 | 7.30 | 7.04 | 7.29 | 7.10 | qfq | 14,571,900 | 104,981,207 | 2.39% |
| 2025-03-13 | 7.25 | 7.29 | 7.02 | 7.12 | 6.93 | qfq | 13,363,264 | 94,927,457 | -2.06% |
| 2025-03-12 | 7.16 | 7.37 | 7.13 | 7.27 | 7.08 | qfq | 16,219,603 | 117,842,363 | 1.68% |
| 2025-03-11 | 7.03 | 7.19 | 6.98 | 7.15 | 6.96 | qfq | 10,602,399 | 75,106,257 | 0.70% |
| 2025-03-10 | 7.18 | 7.23 | 7.05 | 7.10 | 6.91 | qfq | 9,582,543 | 68,238,848 | -1.11% |
| 2025-03-07 | 7.33 | 7.33 | 7.13 | 7.18 | 6.99 | qfq | 14,356,899 | 103,824,145 | -2.05% |
| 2025-03-06 | 7.21 | 7.38 | 7.20 | 7.33 | 7.13 | qfq | 13,579,765 | 99,197,959 | 1.95% |
| 2025-03-05 | 7.23 | 7.26 | 7.08 | 7.19 | 7.00 | qfq | 10,744,835 | 76,797,450 | -0.83% |
| 2025-03-04 | 7.05 | 7.26 | 6.95 | 7.25 | 7.06 | qfq | 11,477,300 | 82,139,921 | 2.40% |
| 2025-03-03 | 7.09 | 7.25 | 7.03 | 7.08 | 6.89 | qfq | 12,127,650 | 86,708,499 | 0.28% |
| 2025-02-28 | 7.38 | 7.38 | 7.05 | 7.06 | 6.87 | qfq | 16,323,901 | 117,298,537 | -4.85% |
| 2025-02-27 | 7.53 | 7.55 | 7.28 | 7.42 | 7.22 | qfq | 15,423,250 | 114,335,269 | -1.72% |
| 2025-02-26 | 7.55 | 7.60 | 7.46 | 7.55 | 7.35 | qfq | 15,883,752 | 119,251,094 | 0.67% |
| 2025-02-25 | 7.34 | 7.64 | 7.26 | 7.50 | 7.30 | qfq | 23,391,457 | 175,308,015 | 1.35% |
| 2025-02-24 | 7.38 | 7.43 | 7.28 | 7.40 | 7.20 | qfq | 13,512,902 | 99,383,971 | 0.14% |
| 2025-02-21 | 7.34 | 7.41 | 7.24 | 7.39 | 7.19 | qfq | 14,854,528 | 109,052,395 | 0.41% |
| 2025-02-20 | 7.21 | 7.38 | 7.18 | 7.36 | 7.16 | qfq | 13,967,838 | 102,061,618 | 2.08% |
| 2025-02-19 | 7.05 | 7.21 | 7.05 | 7.21 | 7.02 | qfq | 11,235,435 | 80,409,348 | 1.98% |
| 2025-02-18 | 7.32 | 7.37 | 7.03 | 7.07 | 6.88 | qfq | 12,496,503 | 89,797,098 | -3.68% |
| 2025-02-17 | 7.25 | 7.39 | 7.25 | 7.34 | 7.14 | qfq | 10,735,400 | 78,728,808 | 1.10% |
| 2025-02-14 | 7.32 | 7.33 | 7.22 | 7.26 | 7.07 | qfq | 10,810,100 | 78,695,159 | -0.55% |
| 2025-02-13 | 7.45 | 7.46 | 7.27 | 7.30 | 7.11 | qfq | 13,398,075 | 98,275,402 | -1.88% |
| 2025-02-12 | 7.40 | 7.50 | 7.34 | 7.44 | 7.24 | qfq | 11,036,100 | 81,812,779 | 0.40% |
| 2025-02-11 | 7.37 | 7.46 | 7.30 | 7.41 | 7.21 | qfq | 12,880,083 | 95,129,735 | 0.27% |
| 2025-02-10 | 7.24 | 7.39 | 7.22 | 7.39 | 7.19 | qfq | 12,587,300 | 92,192,880 | 1.93% |
| 2025-02-07 | 7.18 | 7.37 | 7.12 | 7.25 | 7.06 | qfq | 16,629,832 | 120,532,161 | 1.12% |
| 2025-02-06 | 6.94 | 7.17 | 6.88 | 7.17 | 6.98 | qfq | 13,595,994 | 96,346,604 | 3.31% |
| 2025-02-05 | 6.87 | 7.01 | 6.85 | 6.94 | 6.75 | qfq | 12,505,600 | 86,704,839 | 2.97% |
| 2025-01-27 | 7.02 | 7.05 | 6.73 | 6.74 | 6.56 | qfq | 12,385,100 | 85,338,846 | -3.30% |
| 2025-01-24 | 6.86 | 7.00 | 6.84 | 6.97 | 6.78 | qfq | 11,441,500 | 79,124,480 | 1.16% |
| 2025-01-23 | 7.03 | 7.14 | 6.87 | 6.89 | 6.71 | qfq | 15,806,300 | 111,182,577 | -0.72% |
| 2025-01-22 | 6.92 | 7.07 | 6.85 | 6.94 | 6.75 | qfq | 13,489,835 | 93,613,016 | -0.57% |
| 2025-01-21 | 7.00 | 7.12 | 6.86 | 6.98 | 6.79 | qfq | 14,269,700 | 99,397,643 | -1.13% |
| 2025-01-20 | 7.01 | 7.11 | 6.91 | 7.06 | 6.87 | qfq | 13,039,300 | 91,630,370 | 1.73% |
| 2025-01-17 | 6.97 | 7.02 | 6.90 | 6.94 | 6.75 | qfq | 12,286,904 | 85,375,849 | -0.86% |
| 2025-01-16 | 7.07 | 7.20 | 6.95 | 7.00 | 6.81 | qfq | 12,866,594 | 90,907,641 | -0.57% |
| 2025-01-15 | 7.01 | 7.11 | 6.92 | 7.04 | 6.85 | qfq | 14,440,759 | 101,400,355 | 0.43% |
| 2025-01-14 | 6.70 | 7.03 | 6.66 | 7.01 | 6.82 | qfq | 17,652,912 | 121,972,717 | 5.26% |
| 2025-01-13 | 6.52 | 6.67 | 6.36 | 6.66 | 6.48 | qfq | 11,935,900 | 77,909,843 | 1.52% |
| 2025-01-10 | 6.95 | 6.98 | 6.55 | 6.56 | 6.38 | qfq | 15,343,600 | 103,787,105 | -5.34% |
| 2025-01-09 | 6.87 | 7.04 | 6.83 | 6.93 | 6.75 | qfq | 11,312,400 | 78,796,922 | -0.29% |
| 2025-01-08 | 6.93 | 7.02 | 6.66 | 6.95 | 6.76 | qfq | 17,345,600 | 118,928,482 | -1.28% |
| 2025-01-07 | 6.88 | 7.05 | 6.81 | 7.04 | 6.85 | qfq | 15,319,700 | 106,305,885 | 2.47% |
| 2025-01-06 | 6.90 | 6.97 | 6.63 | 6.87 | 6.69 | qfq | 14,643,003 | 99,883,904 | -0.43% |
| 2025-01-03 | 7.31 | 7.50 | 6.76 | 6.90 | 6.72 | qfq | 24,322,222 | 174,303,005 | -4.83% |
| 2025-01-02 | 7.48 | 7.69 | 7.13 | 7.25 | 7.06 | qfq | 20,836,962 | 153,932,688 | -3.20% |
| 2024-12-31 | 7.93 | 8.05 | 7.45 | 7.49 | 7.29 | qfq | 25,261,600 | 195,706,165 | -5.31% |
| 2024-12-30 | 7.95 | 8.11 | 7.73 | 7.91 | 7.70 | qfq | 17,598,800 | 139,454,508 | -1.37% |
| 2024-12-27 | 7.82 | 8.30 | 7.76 | 8.02 | 7.81 | qfq | 30,525,247 | 247,993,530 | 2.56% |
| 2024-12-26 | 7.66 | 7.90 | 7.60 | 7.82 | 7.61 | qfq | 15,905,410 | 124,511,737 | 1.56% |
| 2024-12-25 | 7.83 | 7.96 | 7.55 | 7.70 | 7.49 | qfq | 18,474,300 | 142,499,897 | -2.53% |
| 2024-12-24 | 7.80 | 7.93 | 7.68 | 7.90 | 7.69 | qfq | 17,797,400 | 139,161,507 | 1.94% |
| 2024-12-23 | 8.15 | 8.20 | 7.71 | 7.75 | 7.54 | qfq | 21,497,300 | 169,474,641 | -4.91% |
| 2024-12-20 | 7.97 | 8.23 | 7.88 | 8.15 | 7.93 | qfq | 21,588,700 | 175,615,842 | 1.75% |
| 2024-12-19 | 7.62 | 8.05 | 7.61 | 8.01 | 7.80 | qfq | 24,823,300 | 196,003,503 | 3.22% |
| 2024-12-18 | 7.82 | 7.93 | 7.55 | 7.76 | 7.55 | qfq | 22,403,300 | 174,000,025 | 0.39% |
| 2024-12-17 | 8.13 | 8.18 | 7.69 | 7.73 | 7.52 | qfq | 25,040,500 | 197,131,244 | -5.50% |
| 2024-12-16 | 8.50 | 8.54 | 8.11 | 8.18 | 7.96 | qfq | 30,598,150 | 252,043,850 | -3.08% |
| 2024-12-13 | 8.34 | 8.76 | 8.34 | 8.44 | 8.21 | qfq | 52,233,928 | 449,063,384 | -0.35% |
| 2024-12-12 | 8.33 | 8.47 | 8.19 | 8.47 | 8.24 | qfq | 34,571,550 | 289,009,670 | 1.68% |
| 2024-12-11 | 8.06 | 8.35 | 8.01 | 8.33 | 8.11 | qfq | 33,917,250 | 279,974,189 | 2.71% |
| 2024-12-10 | 8.25 | 8.35 | 8.07 | 8.11 | 7.89 | qfq | 35,579,300 | 292,241,550 | 1.12% |
| 2024-12-09 | 8.15 | 8.22 | 7.93 | 8.02 | 7.81 | qfq | 23,943,377 | 193,077,918 | -2.31% |
| 2024-12-06 | 7.98 | 8.36 | 7.81 | 8.21 | 7.99 | qfq | 38,549,373 | 311,988,942 | 3.01% |
| 2024-12-05 | 7.87 | 8.07 | 7.83 | 7.97 | 7.76 | qfq | 22,966,756 | 183,213,138 | 1.01% |
| 2024-12-04 | 7.98 | 8.11 | 7.85 | 7.89 | 7.68 | qfq | 22,713,504 | 180,878,409 | -2.11% |
| 2024-12-03 | 8.14 | 8.22 | 7.89 | 8.06 | 7.84 | qfq | 29,760,090 | 238,447,337 | -1.35% |
| 2024-12-02 | 8.11 | 8.29 | 8.07 | 8.17 | 7.95 | qfq | 42,372,934 | 345,587,004 | -0.97% |
| 2024-11-29 | 7.89 | 8.42 | 7.80 | 8.25 | 8.03 | qfq | 53,180,109 | 433,342,961 | 3.51% |
| 2024-11-28 | 7.78 | 8.06 | 7.69 | 7.97 | 7.76 | qfq | 40,664,653 | 321,746,880 | 2.44% |
| 2024-11-27 | 7.66 | 7.78 | 7.33 | 7.78 | 7.57 | qfq | 25,968,185 | 196,653,702 | 0.78% |
| 2024-11-26 | 7.76 | 7.89 | 7.62 | 7.72 | 7.51 | qfq | 25,269,703 | 196,174,532 | -0.77% |
| 2024-11-25 | 7.56 | 7.84 | 7.30 | 7.78 | 7.57 | qfq | 27,707,668 | 210,378,884 | 3.87% |
| 2024-11-22 | 7.63 | 8.04 | 7.47 | 7.49 | 7.29 | qfq | 34,421,100 | 268,398,717 | -2.60% |
| 2024-11-21 | 7.61 | 7.71 | 7.52 | 7.69 | 7.48 | qfq | 18,341,400 | 139,919,196 | 1.05% |
| 2024-11-20 | 7.42 | 7.63 | 7.37 | 7.61 | 7.41 | qfq | 18,263,015 | 137,432,645 | 2.15% |
| 2024-11-19 | 7.19 | 7.46 | 7.19 | 7.45 | 7.25 | qfq | 15,880,603 | 116,405,687 | 3.19% |
| 2024-11-18 | 7.52 | 7.75 | 7.16 | 7.22 | 7.03 | qfq | 21,636,700 | 158,252,765 | -4.24% |
| 2024-11-15 | 7.52 | 7.96 | 7.51 | 7.54 | 7.34 | qfq | 24,803,388 | 191,142,088 | -0.40% |
| 2024-11-14 | 7.80 | 7.87 | 7.51 | 7.57 | 7.37 | qfq | 13,697,652 | 105,029,858 | -3.44% |
| 2024-11-13 | 7.75 | 7.85 | 7.57 | 7.84 | 7.63 | qfq | 15,852,553 | 122,581,399 | 0.38% |
| 2024-11-12 | 8.04 | 8.05 | 7.69 | 7.81 | 7.60 | qfq | 23,511,460 | 185,090,780 | -2.86% |
| 2024-11-11 | 7.80 | 8.05 | 7.72 | 8.04 | 7.83 | qfq | 28,176,703 | 223,539,042 | 4.15% |
| 2024-11-08 | 7.71 | 7.95 | 7.67 | 7.72 | 7.51 | qfq | 25,464,253 | 198,102,614 | 1.05% |
| 2024-11-07 | 7.40 | 7.64 | 7.33 | 7.64 | 7.44 | qfq | 20,114,650 | 151,704,745 | 2.69% |
| 2024-11-06 | 7.48 | 7.58 | 7.36 | 7.44 | 7.24 | qfq | 18,916,170 | 141,483,798 | -0.27% |
| 2024-11-05 | 7.19 | 7.50 | 7.14 | 7.46 | 7.26 | qfq | 16,307,552 | 120,509,798 | 3.47% |
| 2024-11-04 | 7.01 | 7.24 | 7.01 | 7.21 | 7.02 | qfq | 11,884,010 | 85,174,588 | 1.98% |
| 2024-11-01 | 7.57 | 7.59 | 7.04 | 7.07 | 6.88 | qfq | 25,016,677 | 181,875,303 | -7.34% |
| 2024-10-31 | 7.47 | 7.69 | 7.42 | 7.63 | 7.43 | qfq | 24,707,342 | 187,863,485 | 1.60% |
| 2024-10-30 | 7.36 | 7.62 | 7.32 | 7.51 | 7.31 | qfq | 16,538,274 | 123,767,097 | 1.35% |
| 2024-10-29 | 7.65 | 7.71 | 7.39 | 7.41 | 7.21 | qfq | 24,006,880 | 181,300,987 | -4.02% |
| 2024-10-28 | 7.66 | 7.74 | 7.59 | 7.72 | 7.51 | qfq | 19,307,774 | 148,308,594 | 0.78% |
| 2024-10-25 | 7.51 | 7.78 | 7.49 | 7.66 | 7.46 | qfq | 19,036,974 | 145,380,991 | 2.82% |
| 2024-10-24 | 7.44 | 7.54 | 7.39 | 7.45 | 7.25 | qfq | 16,503,960 | 123,203,968 | -1.06% |
| 2024-10-23 | 7.66 | 7.75 | 7.50 | 7.53 | 7.33 | qfq | 25,933,986 | 197,948,608 | -2.33% |
| 2024-10-22 | 7.61 | 7.92 | 7.54 | 7.71 | 7.50 | qfq | 33,437,711 | 258,944,333 | 1.31% |
| 2024-10-21 | 7.42 | 7.76 | 7.42 | 7.61 | 7.41 | qfq | 40,822,440 | 310,735,724 | 0.93% |
| 2024-10-18 | 7.65 | 7.83 | 7.18 | 7.54 | 7.34 | qfq | 51,166,465 | 379,766,806 | 0.40% |
| 2024-10-17 | 6.97 | 7.52 | 6.97 | 7.51 | 7.31 | qfq | 35,593,338 | 258,765,054 | 8.53% |
| 2024-10-16 | 6.85 | 7.01 | 6.80 | 6.92 | 6.74 | qfq | 13,941,606 | 96,183,539 | -0.86% |
| 2024-10-15 | 7.05 | 7.29 | 6.95 | 6.98 | 6.79 | qfq | 17,554,137 | 124,963,997 | -2.24% |
| 2024-10-14 | 6.89 | 7.17 | 6.68 | 7.14 | 6.95 | qfq | 19,411,108 | 134,789,231 | 4.08% |
| 2024-10-11 | 7.26 | 7.26 | 6.73 | 6.86 | 6.68 | qfq | 23,017,232 | 159,747,978 | -5.51% |
| 2024-10-10 | 7.38 | 7.64 | 7.01 | 7.26 | 7.07 | qfq | 29,341,940 | 214,877,908 | -1.63% |
| 2024-10-09 | 8.12 | 8.14 | 7.23 | 7.38 | 7.18 | qfq | 48,963,179 | 377,874,117 | -13.58% |
| 2024-10-08 | 8.89 | 8.89 | 7.77 | 8.54 | 8.31 | qfq | 59,508,568 | 495,696,701 | 15.09% |
| 2024-09-30 | 6.63 | 7.45 | 6.44 | 7.42 | 7.22 | qfq | 47,181,453 | 328,182,450 | 17.41% |
| 2024-09-27 | 6.24 | 6.48 | 6.12 | 6.32 | 6.15 | qfq | 28,849,558 | 181,294,204 | 4.12% |
| 2024-09-26 | 5.93 | 6.08 | 5.91 | 6.07 | 5.91 | qfq | 16,187,627 | 97,070,693 | 1.85% |
| 2024-09-25 | 5.96 | 6.07 | 5.91 | 5.96 | 5.80 | qfq | 19,688,502 | 117,916,969 | 1.53% |
| 2024-09-24 | 5.69 | 5.88 | 5.60 | 5.87 | 5.71 | qfq | 15,902,651 | 91,792,069 | 2.80% |
| 2024-09-23 | 5.61 | 5.78 | 5.57 | 5.71 | 5.56 | qfq | 11,006,300 | 62,738,361 | 1.06% |
| 2024-09-20 | 5.63 | 5.73 | 5.58 | 5.65 | 5.50 | qfq | 9,901,022 | 55,827,004 | 0.53% |
| 2024-09-19 | 5.46 | 5.75 | 5.45 | 5.62 | 5.47 | qfq | 13,433,500 | 75,493,325 | 3.50% |
| 2024-09-18 | 5.53 | 5.56 | 5.34 | 5.43 | 5.29 | qfq | 9,394,700 | 51,098,204 | -2.16% |
| 2024-09-13 | 5.66 | 5.72 | 5.53 | 5.55 | 5.40 | qfq | 9,284,500 | 51,897,411 | -2.46% |
| 2024-09-12 | 5.75 | 5.78 | 5.64 | 5.69 | 5.54 | qfq | 11,686,597 | 66,702,604 | -0.70% |
| 2024-09-11 | 5.89 | 5.91 | 5.68 | 5.73 | 5.58 | qfq | 16,835,800 | 96,868,740 | -3.54% |
| 2024-09-10 | 5.63 | 6.03 | 5.49 | 5.94 | 5.78 | qfq | 26,778,500 | 155,148,894 | 5.51% |
| 2024-09-09 | 5.61 | 5.73 | 5.56 | 5.63 | 5.48 | qfq | 8,329,100 | 47,070,452 | 0.18% |
| 2024-09-06 | 5.76 | 5.84 | 5.61 | 5.62 | 5.47 | qfq | 9,691,000 | 54,995,547 | -3.27% |
| 2024-09-05 | 5.75 | 5.83 | 5.71 | 5.81 | 5.65 | qfq | 11,805,400 | 68,154,934 | 0.69% |
| 2024-09-04 | 5.85 | 5.86 | 5.68 | 5.77 | 5.62 | qfq | 12,438,638 | 71,783,816 | -2.53% |
| 2024-09-03 | 5.88 | 5.95 | 5.80 | 5.92 | 5.76 | qfq | 14,688,900 | 86,493,256 | 0.51% |
| 2024-09-02 | 5.90 | 5.97 | 5.79 | 5.89 | 5.73 | qfq | 19,476,846 | 114,584,187 | -1.51% |
| 2024-08-30 | 5.66 | 6.16 | 5.66 | 5.98 | 5.82 | qfq | 35,953,948 | 215,719,751 | 6.98% |
| 2024-08-29 | 5.40 | 5.62 | 5.38 | 5.59 | 5.44 | qfq | 13,041,846 | 72,340,630 | 2.95% |
| 2024-08-28 | 5.41 | 5.49 | 5.34 | 5.43 | 5.29 | qfq | 10,444,500 | 56,586,901 | -0.55% |
| 2024-08-27 | 5.65 | 5.69 | 5.42 | 5.46 | 5.31 | qfq | 15,226,080 | 84,028,011 | -5.04% |
| 2024-08-26 | 5.55 | 5.83 | 5.44 | 5.75 | 5.60 | qfq | 19,971,149 | 112,742,538 | 2.13% |
| 2024-08-23 | 5.38 | 5.64 | 5.27 | 5.63 | 5.48 | qfq | 18,013,700 | 98,884,576 | 4.26% |
| 2024-08-22 | 5.65 | 5.69 | 5.38 | 5.40 | 5.26 | qfq | 17,247,164 | 94,965,529 | -5.10% |
| 2024-08-21 | 5.51 | 5.85 | 5.46 | 5.69 | 5.54 | qfq | 26,347,590 | 150,151,057 | 2.71% |
| 2024-08-20 | 5.48 | 5.65 | 5.42 | 5.54 | 5.39 | qfq | 18,922,226 | 104,744,809 | 0.54% |
| 2024-08-19 | 5.69 | 5.75 | 5.48 | 5.51 | 5.36 | qfq | 21,704,202 | 120,919,891 | -4.17% |
| 2024-08-16 | 5.71 | 6.01 | 5.71 | 5.75 | 5.60 | qfq | 34,871,900 | 204,209,446 | 2.13% |
| 2024-08-15 | 5.33 | 5.79 | 5.31 | 5.63 | 5.48 | qfq | 27,524,750 | 153,751,872 | 4.65% |
| 2024-08-14 | 5.30 | 5.45 | 5.26 | 5.38 | 5.24 | qfq | 9,600,600 | 51,490,921 | 1.70% |
| 2024-08-13 | 5.18 | 5.29 | 5.10 | 5.29 | 5.15 | qfq | 5,384,800 | 28,121,367 | 2.12% |
| 2024-08-12 | 5.30 | 5.31 | 5.16 | 5.18 | 5.04 | qfq | 5,103,300 | 26,636,482 | -2.45% |
| 2024-08-09 | 5.30 | 5.35 | 5.23 | 5.31 | 5.17 | qfq | 5,663,100 | 30,033,418 | 0.76% |
| 2024-08-08 | 5.28 | 5.31 | 5.16 | 5.27 | 5.13 | qfq | 5,552,302 | 29,152,296 | 0.19% |
| 2024-08-07 | 5.24 | 5.32 | 5.20 | 5.26 | 5.12 | qfq | 6,285,902 | 33,153,665 | 0.38% |
| 2024-08-06 | 5.24 | 5.30 | 5.17 | 5.24 | 5.10 | qfq | 7,330,000 | 38,235,677 | 1.35% |
| 2024-08-05 | 5.39 | 5.41 | 5.17 | 5.17 | 5.03 | qfq | 7,037,583 | 37,246,356 | -3.90% |
| 2024-08-02 | 5.46 | 5.53 | 5.36 | 5.38 | 5.24 | qfq | 6,842,728 | 37,243,683 | -2.18% |
| 2024-08-01 | 5.46 | 5.56 | 5.42 | 5.50 | 5.35 | qfq | 7,998,200 | 43,849,000 | 0.92% |
| 2024-07-31 | 5.31 | 5.45 | 5.28 | 5.45 | 5.30 | qfq | 6,413,300 | 34,602,333 | 2.83% |
| 2024-07-30 | 5.29 | 5.35 | 5.23 | 5.30 | 5.16 | qfq | 5,534,000 | 29,248,081 | -0.19% |
| 2024-07-29 | 5.24 | 5.35 | 5.18 | 5.31 | 5.17 | qfq | 7,342,986 | 38,688,735 | 1.72% |
| 2024-07-26 | 5.12 | 5.24 | 5.11 | 5.22 | 5.08 | qfq | 4,730,822 | 24,622,574 | 1.75% |
| 2024-07-25 | 5.09 | 5.15 | 4.98 | 5.13 | 4.99 | qfq | 6,824,391 | 34,623,536 | 0.79% |
| 2024-07-24 | 5.15 | 5.20 | 5.05 | 5.09 | 4.95 | qfq | 8,489,651 | 43,442,546 | -1.17% |
| 2024-07-23 | 5.23 | 5.37 | 5.15 | 5.15 | 5.01 | qfq | 12,348,700 | 65,050,876 | -1.53% |
| 2024-07-22 | 5.16 | 5.25 | 5.13 | 5.23 | 5.09 | qfq | 6,187,287 | 32,208,597 | 0.77% |
| 2024-07-19 | 5.13 | 5.24 | 5.08 | 5.19 | 5.05 | qfq | 4,835,800 | 25,019,311 | 1.17% |
| 2024-07-18 | 5.21 | 5.21 | 5.03 | 5.13 | 4.99 | qfq | 7,696,300 | 39,296,415 | -2.10% |
| 2024-07-17 | 5.37 | 5.40 | 5.24 | 5.24 | 5.10 | qfq | 6,491,000 | 34,407,618 | -3.14% |
| 2024-07-16 | 5.35 | 5.43 | 5.31 | 5.41 | 5.27 | qfq | 5,318,400 | 28,533,635 | 1.31% |
| 2024-07-15 | 5.49 | 5.49 | 5.32 | 5.34 | 5.20 | qfq | 5,473,800 | 29,408,389 | -2.55% |
| 2024-07-12 | 5.57 | 5.57 | 5.45 | 5.48 | 5.33 | qfq | 5,203,600 | 28,623,887 | -2.14% |
| 2024-07-11 | 5.41 | 5.61 | 5.39 | 5.60 | 5.45 | qfq | 10,075,550 | 55,421,125 | 5.86% |
| 2024-07-10 | 5.32 | 5.48 | 5.23 | 5.29 | 5.15 | qfq | 6,759,242 | 35,954,565 | -0.75% |
| 2024-07-09 | 5.15 | 5.35 | 5.06 | 5.33 | 5.19 | qfq | 8,694,586 | 45,347,452 | 3.90% |
| 2024-07-08 | 5.32 | 5.32 | 5.11 | 5.13 | 4.99 | qfq | 9,080,300 | 47,140,682 | -3.75% |
| 2024-07-05 | 5.31 | 5.37 | 5.21 | 5.33 | 5.19 | qfq | 6,075,400 | 32,133,769 | 0.38% |
| 2024-07-04 | 5.48 | 5.51 | 5.29 | 5.31 | 5.17 | qfq | 6,984,000 | 37,575,325 | -3.10% |
| 2024-07-03 | 5.52 | 5.54 | 5.44 | 5.48 | 5.33 | qfq | 5,021,500 | 27,549,897 | -0.90% |
| 2024-07-02 | 5.55 | 5.60 | 5.50 | 5.53 | 5.38 | qfq | 6,347,200 | 35,177,626 | -0.18% |
| 2024-07-01 | 5.61 | 5.64 | 5.41 | 5.54 | 5.39 | qfq | 8,421,900 | 46,358,335 | -0.89% |
| 2024-06-28 | 5.46 | 5.74 | 5.44 | 5.59 | 5.44 | qfq | 10,727,500 | 60,477,456 | 1.64% |
| 2024-06-27 | 5.60 | 5.69 | 5.46 | 5.50 | 5.35 | qfq | 9,513,000 | 53,023,643 | -2.31% |
| 2024-06-26 | 5.37 | 5.64 | 5.28 | 5.63 | 5.48 | qfq | 8,963,100 | 48,998,179 | 4.84% |
| 2024-06-25 | 5.53 | 5.58 | 5.32 | 5.37 | 5.23 | qfq | 10,448,156 | 56,646,021 | -2.89% |
| 2024-06-24 | 5.81 | 5.83 | 5.48 | 5.53 | 5.38 | qfq | 13,060,450 | 73,525,546 | -5.63% |
| 2024-06-21 | 5.86 | 5.91 | 5.67 | 5.86 | 5.70 | qfq | 9,158,200 | 53,411,937 | -0.85% |
| 2024-06-20 | 6.12 | 6.19 | 5.89 | 5.91 | 5.75 | qfq | 10,275,603 | 61,931,822 | -4.37% |
| 2024-06-19 | 6.15 | 6.23 | 6.09 | 6.18 | 6.02 | qfq | 10,433,500 | 64,322,265 | 0.65% |
| 2024-06-18 | 5.92 | 6.14 | 5.89 | 6.14 | 5.98 | qfq | 11,703,900 | 70,981,824 | 3.72% |
| 2024-06-17 | 5.88 | 6.00 | 5.85 | 5.92 | 5.76 | qfq | 8,154,922 | 48,383,476 | 0.34% |
| 2024-06-14 | 5.87 | 5.91 | 5.81 | 5.90 | 5.74 | qfq | 8,307,639 | 48,697,245 | 0.17% |
| 2024-06-13 | 5.89 | 5.97 | 5.82 | 5.89 | 5.73 | qfq | 9,032,478 | 53,222,858 | -1.34% |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 5.97 | 5.71 | qfq | 10,492,052 | 62,806,580 | 0.34% |
| 2024-06-11 | 5.79 | 5.96 | 5.63 | 5.95 | 5.69 | qfq | 10,062,853 | 58,761,975 | 1.71% |
| 2024-06-07 | 5.78 | 5.92 | 5.73 | 5.85 | 5.60 | qfq | 9,239,100 | 53,809,756 | 1.92% |
| 2024-06-06 | 6.03 | 6.16 | 5.69 | 5.74 | 5.49 | qfq | 15,366,745 | 90,191,936 | -4.17% |
| 2024-06-05 | 6.09 | 6.16 | 5.98 | 5.99 | 5.73 | qfq | 11,116,300 | 67,433,852 | -2.28% |
| 2024-06-04 | 6.34 | 6.34 | 6.05 | 6.13 | 5.87 | qfq | 14,807,902 | 90,553,686 | -2.85% |
| 2024-06-03 | 6.36 | 6.44 | 6.24 | 6.31 | 6.04 | qfq | 13,057,600 | 82,372,496 | -1.41% |
| 2024-05-31 | 6.25 | 6.46 | 6.25 | 6.40 | 6.12 | qfq | 14,002,600 | 89,545,485 | 2.24% |
| 2024-05-30 | 6.30 | 6.33 | 6.19 | 6.26 | 5.99 | qfq | 13,040,700 | 81,651,221 | -1.42% |
| 2024-05-29 | 6.42 | 6.49 | 6.28 | 6.35 | 6.08 | qfq | 15,176,902 | 96,907,939 | -0.94% |
| 2024-05-28 | 6.40 | 6.49 | 6.27 | 6.41 | 6.13 | qfq | 16,588,544 | 106,150,135 | -0.16% |
| 2024-05-27 | 6.46 | 6.55 | 6.18 | 6.42 | 6.14 | qfq | 22,773,199 | 143,725,644 | -0.93% |
| 2024-05-24 | 6.58 | 6.80 | 6.46 | 6.48 | 6.20 | qfq | 28,327,369 | 186,745,458 | -2.70% |
| 2024-05-23 | 6.89 | 7.00 | 6.59 | 6.66 | 6.37 | qfq | 32,410,272 | 218,028,536 | -5.40% |
| 2024-05-22 | 6.93 | 7.10 | 6.81 | 7.04 | 6.74 | qfq | 57,864,428 | 402,507,510 | -1.26% |
| 2024-05-21 | 6.46 | 7.20 | 6.46 | 7.13 | 6.82 | qfq | 75,937,224 | 524,866,628 | 8.85% |
| 2024-05-20 | 6.82 | 7.00 | 6.44 | 6.55 | 6.27 | qfq | 47,264,998 | 312,696,784 | 2.99% |
| 2024-05-17 | 5.92 | 6.40 | 5.84 | 6.36 | 6.09 | qfq | 20,428,116 | 126,398,495 | 7.80% |
| 2024-05-16 | 5.87 | 5.95 | 5.87 | 5.90 | 5.65 | qfq | 6,448,359 | 38,094,325 | 1.03% |
| 2024-05-15 | 5.93 | 5.98 | 5.84 | 5.84 | 5.59 | qfq | 6,275,853 | 36,993,999 | -1.52% |
| 2024-05-14 | 5.85 | 5.98 | 5.82 | 5.93 | 5.68 | qfq | 9,387,665 | 55,596,038 | 1.72% |
| 2024-05-13 | 6.00 | 6.00 | 5.74 | 5.83 | 5.58 | qfq | 14,694,800 | 86,405,299 | -3.64% |
| 2024-05-10 | 6.18 | 6.21 | 6.02 | 6.05 | 5.79 | qfq | 9,181,019 | 55,774,363 | -2.58% |
| 2024-05-09 | 6.19 | 6.28 | 6.13 | 6.21 | 5.94 | qfq | 6,613,915 | 41,070,352 | 1.14% |
| 2024-05-08 | 6.29 | 6.30 | 6.12 | 6.14 | 5.88 | qfq | 7,331,668 | 45,383,591 | -2.69% |
| 2024-05-07 | 6.27 | 6.32 | 6.22 | 6.31 | 6.04 | qfq | 8,700,529 | 54,638,298 | 0.64% |
| 2024-05-06 | 6.29 | 6.38 | 6.25 | 6.27 | 6.00 | qfq | 8,908,600 | 56,109,295 | 0.97% |
| 2024-04-30 | 6.30 | 6.34 | 6.16 | 6.21 | 5.94 | qfq | 7,812,496 | 48,586,889 | -1.58% |
| 2024-04-29 | 6.15 | 6.32 | 6.15 | 6.31 | 6.04 | qfq | 10,035,800 | 62,810,556 | 2.77% |
| 2024-04-26 | 5.93 | 6.23 | 5.92 | 6.14 | 5.88 | qfq | 13,775,770 | 84,208,690 | 2.68% |
| 2024-04-25 | 6.06 | 6.08 | 5.89 | 5.98 | 5.72 | qfq | 16,934,303 | 101,450,451 | -5.23% |
| 2024-04-24 | 6.09 | 6.32 | 6.08 | 6.31 | 6.04 | qfq | 7,811,906 | 48,603,372 | 3.10% |
| 2024-04-23 | 6.06 | 6.20 | 5.97 | 6.12 | 5.86 | qfq | 6,669,176 | 40,764,897 | 1.32% |
| 2024-04-22 | 6.05 | 6.13 | 5.87 | 6.04 | 5.78 | qfq | 6,997,167 | 42,136,183 | -0.82% |
| 2024-04-19 | 6.24 | 6.29 | 6.03 | 6.09 | 5.83 | qfq | 7,251,535 | 44,245,331 | -1.77% |
| 2024-04-18 | 6.16 | 6.32 | 6.08 | 6.20 | 5.93 | qfq | 8,650,058 | 53,760,313 | 0.98% |
| 2024-04-17 | 5.76 | 6.15 | 5.75 | 6.14 | 5.88 | qfq | 12,431,677 | 74,861,777 | 8.48% |
| 2024-04-16 | 6.05 | 6.11 | 5.62 | 5.66 | 5.42 | qfq | 16,064,603 | 93,169,576 | -7.97% |
| 2024-04-15 | 6.47 | 6.59 | 6.00 | 6.15 | 5.89 | qfq | 13,202,922 | 82,400,359 | -4.65% |
| 2024-04-12 | 6.52 | 6.60 | 6.42 | 6.45 | 6.17 | qfq | 7,357,200 | 47,782,381 | -0.62% |
| 2024-04-11 | 6.52 | 6.62 | 6.45 | 6.49 | 6.21 | qfq | 7,622,920 | 49,885,319 | -0.61% |
| 2024-04-10 | 6.69 | 6.75 | 6.46 | 6.53 | 6.25 | qfq | 8,251,750 | 54,122,573 | -3.26% |
| 2024-04-09 | 6.68 | 6.79 | 6.56 | 6.75 | 6.46 | qfq | 7,106,200 | 47,529,837 | 1.96% |
| 2024-04-08 | 6.87 | 6.87 | 6.60 | 6.62 | 6.34 | qfq | 8,041,285 | 53,744,021 | -3.07% |
| 2024-04-03 | 7.00 | 7.01 | 6.72 | 6.83 | 6.54 | qfq | 8,333,550 | 56,923,961 | -2.57% |
| 2024-04-02 | 7.15 | 7.17 | 6.95 | 7.01 | 6.71 | qfq | 9,024,900 | 63,398,420 | -1.82% |
| 2024-04-01 | 6.86 | 7.17 | 6.84 | 7.14 | 6.83 | qfq | 10,342,319 | 73,062,439 | 4.23% |
| 2024-03-29 | 6.69 | 6.85 | 6.62 | 6.85 | 6.56 | qfq | 6,678,700 | 44,938,927 | 2.85% |
| 2024-03-28 | 6.49 | 6.77 | 6.49 | 6.66 | 6.37 | qfq | 7,563,008 | 50,284,722 | 2.78% |
| 2024-03-27 | 6.77 | 6.82 | 6.45 | 6.48 | 6.20 | qfq | 7,580,300 | 50,033,017 | -4.85% |
| 2024-03-26 | 6.82 | 6.92 | 6.69 | 6.81 | 6.52 | qfq | 7,351,600 | 49,974,411 | -0.87% |
| 2024-03-25 | 7.05 | 7.11 | 6.83 | 6.87 | 6.57 | qfq | 8,319,500 | 58,321,542 | -3.24% |
| 2024-03-22 | 7.19 | 7.24 | 7.02 | 7.10 | 6.79 | qfq | 8,942,400 | 63,547,590 | -1.66% |
| 2024-03-21 | 7.20 | 7.27 | 7.07 | 7.22 | 6.91 | qfq | 9,015,544 | 64,855,302 | 0.42% |
| 2024-03-20 | 7.17 | 7.22 | 7.09 | 7.19 | 6.88 | qfq | 9,043,754 | 64,658,916 | -0.14% |
| 2024-03-19 | 7.04 | 7.32 | 7.03 | 7.20 | 6.89 | qfq | 13,384,826 | 96,133,386 | 2.13% |
| 2024-03-18 | 6.93 | 7.05 | 6.90 | 7.05 | 6.75 | qfq | 9,835,100 | 68,629,486 | 2.47% |
| 2024-03-15 | 6.74 | 6.88 | 6.70 | 6.88 | 6.58 | qfq | 8,142,250 | 55,407,155 | 1.33% |
| 2024-03-14 | 6.92 | 6.92 | 6.67 | 6.79 | 6.50 | qfq | 10,185,300 | 69,176,636 | -1.74% |
| 2024-03-13 | 6.89 | 6.99 | 6.81 | 6.91 | 6.61 | qfq | 8,753,650 | 60,393,194 | 0.14% |
| 2024-03-12 | 6.85 | 6.91 | 6.76 | 6.90 | 6.60 | qfq | 9,443,641 | 64,682,384 | 1.47% |
| 2024-03-11 | 6.70 | 6.82 | 6.67 | 6.80 | 6.51 | qfq | 8,613,833 | 58,124,809 | 1.64% |
| 2024-03-08 | 6.60 | 6.70 | 6.54 | 6.69 | 6.40 | qfq | 6,756,400 | 44,889,288 | 1.21% |
| 2024-03-07 | 6.75 | 6.80 | 6.56 | 6.61 | 6.33 | qfq | 8,221,600 | 54,896,755 | -1.20% |
| 2024-03-06 | 6.60 | 6.75 | 6.52 | 6.69 | 6.40 | qfq | 8,966,325 | 59,670,350 | 1.21% |
| 2024-03-05 | 6.72 | 6.74 | 6.60 | 6.61 | 6.33 | qfq | 9,233,550 | 61,561,302 | -1.64% |
| 2024-03-04 | 6.82 | 6.86 | 6.60 | 6.72 | 6.43 | qfq | 9,535,231 | 64,046,955 | -0.30% |
| 2024-03-01 | 6.56 | 6.78 | 6.52 | 6.74 | 6.45 | qfq | 11,651,112 | 77,837,274 | 2.59% |
| 2024-02-29 | 6.20 | 6.57 | 6.17 | 6.57 | 6.29 | qfq | 15,275,961 | 98,582,834 | 5.12% |
| 2024-02-28 | 6.83 | 6.94 | 6.21 | 6.25 | 5.98 | qfq | 23,700,473 | 156,516,651 | -8.49% |
| 2024-02-27 | 6.60 | 6.83 | 6.48 | 6.83 | 6.54 | qfq | 11,828,610 | 79,120,383 | 3.48% |
| 2024-02-26 | 6.63 | 6.78 | 6.50 | 6.60 | 6.32 | qfq | 15,418,346 | 102,346,895 | 0.00% |
| 2024-02-23 | 6.34 | 6.66 | 6.25 | 6.60 | 6.32 | qfq | 14,469,004 | 93,264,407 | 4.60% |
| 2024-02-22 | 6.12 | 6.33 | 6.08 | 6.31 | 6.04 | qfq | 12,041,200 | 75,026,386 | 2.77% |
| 2024-02-21 | 6.01 | 6.32 | 5.96 | 6.14 | 5.88 | qfq | 14,842,800 | 92,145,262 | 1.32% |
| 2024-02-20 | 6.02 | 6.08 | 5.88 | 6.06 | 5.80 | qfq | 12,252,986 | 73,516,324 | 0.00% |
| 2024-02-19 | 5.92 | 6.16 | 5.87 | 6.06 | 5.80 | qfq | 24,196,837 | 145,528,784 | 4.12% |
| 2024-02-08 | 5.20 | 5.84 | 5.13 | 5.82 | 5.57 | qfq | 27,505,980 | 149,990,522 | 14.12% |
| 2024-02-07 | 5.24 | 5.44 | 4.97 | 5.10 | 4.88 | qfq | 23,983,030 | 125,520,577 | -2.49% |
| 2024-02-06 | 4.95 | 5.41 | 4.70 | 5.23 | 5.01 | qfq | 21,721,136 | 109,350,203 | 2.55% |
| 2024-02-05 | 5.65 | 5.72 | 4.90 | 5.10 | 4.88 | qfq | 20,544,485 | 106,365,674 | -10.68% |
| 2024-02-02 | 6.12 | 6.28 | 5.41 | 5.71 | 5.46 | qfq | 17,704,730 | 102,431,516 | -6.70% |
| 2024-02-01 | 6.19 | 6.26 | 5.96 | 6.12 | 5.86 | qfq | 12,829,645 | 78,426,456 | -1.61% |
| 2024-01-31 | 6.70 | 6.70 | 6.18 | 6.22 | 5.95 | qfq | 11,318,457 | 72,006,336 | -5.47% |
| 2024-01-30 | 6.85 | 6.90 | 6.58 | 6.58 | 6.30 | qfq | 10,646,380 | 71,555,298 | -4.91% |
| 2024-01-29 | 7.22 | 7.26 | 6.88 | 6.92 | 6.62 | qfq | 9,124,000 | 63,834,551 | -3.35% |
| 2024-01-26 | 7.28 | 7.34 | 7.14 | 7.16 | 6.85 | qfq | 7,724,300 | 55,840,570 | -1.65% |
| 2024-01-25 | 7.02 | 7.30 | 6.89 | 7.28 | 6.97 | qfq | 10,869,594 | 77,780,881 | 4.00% |
| 2024-01-24 | 6.96 | 7.08 | 6.73 | 7.00 | 6.70 | qfq | 12,012,538 | 82,946,558 | 0.57% |
| 2024-01-23 | 6.98 | 7.02 | 6.77 | 6.96 | 6.66 | qfq | 13,601,757 | 94,370,426 | -0.29% |
| 2024-01-22 | 7.53 | 7.56 | 6.93 | 6.98 | 6.68 | qfq | 12,084,352 | 87,160,738 | -7.30% |
| 2024-01-19 | 7.65 | 7.67 | 7.50 | 7.53 | 7.21 | qfq | 9,027,538 | 68,318,788 | -1.57% |
| 2024-01-18 | 7.65 | 7.67 | 7.36 | 7.65 | 7.32 | qfq | 14,053,206 | 105,438,434 | -0.13% |
| 2024-01-17 | 7.87 | 7.89 | 7.66 | 7.66 | 7.33 | qfq | 9,376,840 | 72,826,065 | -3.04% |
| 2024-01-16 | 7.89 | 7.98 | 7.77 | 7.90 | 7.56 | qfq | 11,711,147 | 91,989,077 | -0.25% |
| 2024-01-15 | 7.78 | 8.03 | 7.69 | 7.92 | 7.58 | qfq | 16,589,271 | 130,501,602 | 1.28% |
| 2024-01-12 | 7.95 | 8.08 | 7.80 | 7.82 | 7.48 | qfq | 20,700,775 | 163,463,613 | -3.10% |
| 2024-01-11 | 7.83 | 8.18 | 7.82 | 8.07 | 7.72 | qfq | 26,590,314 | 213,640,103 | 3.07% |
| 2024-01-10 | 8.10 | 8.32 | 7.82 | 7.83 | 7.49 | qfq | 34,949,407 | 280,412,149 | -2.61% |
| 2024-01-09 | 8.12 | 8.34 | 7.85 | 8.04 | 7.69 | qfq | 49,781,913 | 402,057,138 | -2.07% |
| 2024-01-08 | 8.98 | 9.17 | 8.20 | 8.21 | 7.86 | qfq | 69,648,066 | 590,218,201 | -4.65% |
| 2024-01-05 | 8.13 | 8.70 | 8.06 | 8.61 | 8.24 | qfq | 51,739,185 | 437,140,708 | 5.90% |
| 2024-01-04 | 8.25 | 8.25 | 8.08 | 8.13 | 7.78 | qfq | 11,147,100 | 90,794,913 | -1.57% |
| 2024-01-03 | 8.35 | 8.46 | 8.16 | 8.26 | 7.90 | qfq | 17,129,477 | 141,553,572 | -2.13% |
| 2024-01-02 | 8.46 | 8.62 | 8.38 | 8.44 | 8.08 | qfq | 28,112,764 | 238,335,245 | 0.24% |
| 2023-12-29 | 7.93 | 8.51 | 7.84 | 8.42 | 8.06 | qfq | 27,947,289 | 232,019,858 | 6.72% |
| 2023-12-28 | 7.78 | 7.96 | 7.69 | 7.89 | 7.55 | qfq | 11,448,100 | 89,842,550 | 0.90% |
| 2023-12-27 | 7.60 | 7.88 | 7.59 | 7.82 | 7.48 | qfq | 12,102,866 | 93,770,089 | 2.76% |
| 2023-12-26 | 7.88 | 7.89 | 7.56 | 7.61 | 7.28 | qfq | 16,685,127 | 127,595,570 | -2.81% |
| 2023-12-25 | 7.73 | 8.06 | 7.61 | 7.83 | 7.49 | qfq | 14,165,909 | 111,132,188 | 1.42% |
| 2023-12-22 | 7.91 | 7.94 | 7.67 | 7.72 | 7.39 | qfq | 8,600,700 | 67,135,936 | -2.03% |
| 2023-12-21 | 7.76 | 7.90 | 7.64 | 7.88 | 7.54 | qfq | 8,522,242 | 66,220,899 | 1.16% |
| 2023-12-20 | 7.83 | 8.00 | 7.77 | 7.79 | 7.46 | qfq | 8,665,817 | 68,429,882 | -0.51% |
| 2023-12-19 | 7.76 | 7.89 | 7.73 | 7.83 | 7.49 | qfq | 8,155,574 | 63,657,557 | 1.56% |
| 2023-12-18 | 7.93 | 7.93 | 7.68 | 7.71 | 7.38 | qfq | 11,753,059 | 91,602,305 | -2.77% |
| 2023-12-15 | 8.00 | 8.06 | 7.91 | 7.93 | 7.59 | qfq | 7,709,500 | 61,387,132 | -0.88% |
| 2023-12-14 | 8.01 | 8.11 | 7.97 | 8.00 | 7.66 | qfq | 7,557,245 | 60,828,112 | 0.25% |
| 2023-12-13 | 7.98 | 8.08 | 7.94 | 7.98 | 7.64 | qfq | 6,779,322 | 54,313,450 | -0.25% |
| 2023-12-12 | 8.00 | 8.04 | 7.95 | 8.00 | 7.66 | qfq | 6,487,931 | 51,862,357 | 0.00% |
| 2023-12-11 | 7.88 | 8.02 | 7.75 | 8.00 | 7.66 | qfq | 8,653,303 | 68,432,352 | 1.27% |
| 2023-12-08 | 7.94 | 8.12 | 7.89 | 7.90 | 7.56 | qfq | 8,217,236 | 65,695,065 | -0.75% |
| 2023-12-07 | 7.89 | 8.04 | 7.88 | 7.96 | 7.62 | qfq | 8,868,975 | 70,677,485 | 0.89% |
| 2023-12-06 | 7.92 | 8.02 | 7.88 | 7.89 | 7.55 | qfq | 6,851,100 | 54,399,269 | -0.75% |
| 2023-12-05 | 8.18 | 8.26 | 7.94 | 7.95 | 7.61 | qfq | 10,224,000 | 82,157,520 | -3.05% |
| 2023-12-04 | 8.30 | 8.32 | 8.16 | 8.20 | 7.85 | qfq | 8,309,397 | 68,534,639 | -1.09% |
| 2023-12-01 | 8.24 | 8.31 | 8.18 | 8.29 | 7.93 | qfq | 6,810,464 | 56,226,700 | 0.73% |
| 2023-11-30 | 8.40 | 8.41 | 8.15 | 8.23 | 7.88 | qfq | 10,174,100 | 83,711,761 | -2.37% |
| 2023-11-29 | 8.48 | 8.56 | 8.39 | 8.43 | 8.07 | qfq | 10,875,400 | 91,995,672 | -0.71% |
| 2023-11-28 | 8.30 | 8.61 | 8.27 | 8.49 | 8.13 | qfq | 14,303,500 | 121,431,105 | 2.29% |
| 2023-11-27 | 8.21 | 8.38 | 8.21 | 8.30 | 7.94 | qfq | 8,974,700 | 74,525,362 | 1.34% |
| 2023-11-24 | 8.42 | 8.45 | 8.17 | 8.19 | 7.84 | qfq | 10,540,557 | 86,822,097 | -3.31% |
| 2023-11-23 | 8.19 | 8.47 | 8.17 | 8.47 | 8.11 | qfq | 11,413,300 | 95,559,221 | 3.42% |
| 2023-11-22 | 8.34 | 8.40 | 8.18 | 8.19 | 7.84 | qfq | 10,512,234 | 86,987,696 | -2.15% |
| 2023-11-21 | 8.53 | 8.54 | 8.31 | 8.37 | 8.01 | qfq | 12,834,977 | 108,047,981 | -1.65% |
| 2023-11-20 | 8.57 | 8.64 | 8.49 | 8.51 | 8.14 | qfq | 12,875,277 | 109,972,388 | -0.70% |
| 2023-11-17 | 8.44 | 8.61 | 8.44 | 8.57 | 8.20 | qfq | 10,255,563 | 87,636,120 | 0.94% |
| 2023-11-16 | 8.61 | 8.64 | 8.47 | 8.49 | 8.13 | qfq | 12,615,900 | 107,703,030 | -2.19% |
| 2023-11-15 | 8.60 | 8.76 | 8.54 | 8.68 | 8.31 | qfq | 18,374,491 | 159,163,686 | 1.76% |
| 2023-11-14 | 8.50 | 8.62 | 8.46 | 8.53 | 8.16 | qfq | 11,427,527 | 97,583,823 | 0.00% |
| 2023-11-13 | 8.67 | 8.68 | 8.48 | 8.53 | 8.16 | qfq | 13,645,596 | 116,465,326 | -0.70% |
| 2023-11-10 | 8.39 | 8.67 | 8.35 | 8.59 | 8.22 | qfq | 14,886,913 | 127,222,961 | 1.78% |
| 2023-11-09 | 8.55 | 8.63 | 8.38 | 8.44 | 8.08 | qfq | 14,969,986 | 126,581,725 | -1.06% |
| 2023-11-08 | 8.63 | 8.70 | 8.47 | 8.53 | 8.16 | qfq | 18,941,739 | 161,726,173 | -1.50% |
| 2023-11-07 | 8.58 | 8.73 | 8.55 | 8.66 | 8.29 | qfq | 21,089,108 | 182,325,133 | 1.17% |
| 2023-11-06 | 8.35 | 8.62 | 8.32 | 8.56 | 8.19 | qfq | 25,010,164 | 212,690,947 | 2.51% |
| 2023-11-03 | 8.13 | 8.40 | 8.06 | 8.35 | 7.99 | qfq | 18,960,723 | 157,491,467 | 1.58% |
| 2023-11-02 | 8.40 | 8.60 | 8.19 | 8.22 | 7.87 | qfq | 23,832,891 | 198,958,066 | 0.24% |
| 2023-11-01 | 8.26 | 8.34 | 8.16 | 8.20 | 7.85 | qfq | 16,370,539 | 134,823,219 | -0.73% |
| 2023-10-31 | 8.47 | 8.47 | 8.21 | 8.26 | 7.90 | qfq | 22,738,024 | 189,011,984 | -1.90% |
| 2023-10-30 | 8.27 | 8.49 | 8.25 | 8.42 | 8.06 | qfq | 23,074,065 | 193,992,851 | 2.43% |
| 2023-10-27 | 8.23 | 8.43 | 8.16 | 8.22 | 7.87 | qfq | 23,225,945 | 191,476,759 | -1.44% |
| 2023-10-26 | 7.98 | 8.38 | 7.90 | 8.34 | 7.98 | qfq | 29,300,397 | 240,188,871 | 3.60% |
| 2023-10-25 | 7.86 | 8.09 | 7.80 | 8.05 | 7.70 | qfq | 19,035,868 | 152,248,988 | 2.42% |
| 2023-10-24 | 7.80 | 7.91 | 7.58 | 7.86 | 7.52 | qfq | 17,672,722 | 137,298,659 | 1.03% |
| 2023-10-23 | 7.70 | 7.94 | 7.68 | 7.78 | 7.45 | qfq | 14,189,026 | 110,679,838 | -1.39% |
| 2023-10-20 | 7.87 | 8.11 | 7.79 | 7.89 | 7.55 | qfq | 17,185,706 | 136,954,014 | -0.50% |
| 2023-10-19 | 7.85 | 8.16 | 7.83 | 7.93 | 7.59 | qfq | 20,264,519 | 161,985,422 | -0.25% |
| 2023-10-18 | 8.08 | 8.08 | 7.93 | 7.95 | 7.61 | qfq | 22,140,866 | 176,871,262 | -2.09% |
| 2023-10-17 | 8.30 | 8.30 | 8.06 | 8.12 | 7.77 | qfq | 33,006,184 | 268,062,643 | -2.75% |
| 2023-10-16 | 8.85 | 8.85 | 8.18 | 8.35 | 7.99 | qfq | 57,979,863 | 485,185,580 | -7.02% |
| 2023-10-13 | 8.35 | 9.23 | 8.26 | 8.98 | 8.59 | qfq | 70,177,603 | 617,045,096 | 6.65% |
| 2023-10-12 | 8.09 | 8.70 | 8.09 | 8.42 | 8.06 | qfq | 45,237,870 | 379,115,788 | 4.21% |
| 2023-10-11 | 8.07 | 8.45 | 7.94 | 8.08 | 7.73 | qfq | 21,467,694 | 173,293,287 | 1.51% |
| 2023-10-10 | 8.08 | 8.14 | 7.90 | 7.96 | 7.62 | qfq | 20,345,785 | 161,987,780 | -1.49% |
| 2023-10-09 | 8.00 | 8.25 | 7.96 | 8.08 | 7.73 | qfq | 31,460,174 | 254,791,479 | 3.72% |
| 2023-09-28 | 7.43 | 7.85 | 7.37 | 7.79 | 7.46 | qfq | 19,353,880 | 148,680,098 | 5.99% |
| 2023-09-27 | 7.36 | 7.45 | 7.29 | 7.35 | 7.03 | qfq | 5,330,905 | 39,336,776 | -0.14% |
| 2023-09-26 | 7.40 | 7.44 | 7.31 | 7.36 | 7.04 | qfq | 5,348,285 | 39,401,140 | -0.67% |
| 2023-09-25 | 7.52 | 7.54 | 7.37 | 7.41 | 7.09 | qfq | 5,683,850 | 42,206,859 | -1.46% |
| 2023-09-22 | 7.33 | 7.54 | 7.30 | 7.52 | 7.20 | qfq | 6,687,650 | 49,793,377 | 2.31% |
| 2023-09-21 | 7.33 | 7.41 | 7.25 | 7.35 | 7.03 | qfq | 6,441,100 | 47,285,624 | 0.41% |
| 2023-09-20 | 7.38 | 7.45 | 7.30 | 7.32 | 7.01 | qfq | 4,505,600 | 33,183,292 | -0.95% |
| 2023-09-19 | 7.48 | 7.50 | 7.36 | 7.39 | 7.07 | qfq | 6,147,400 | 45,523,598 | -1.47% |
| 2023-09-18 | 7.47 | 7.60 | 7.41 | 7.50 | 7.18 | qfq | 7,240,600 | 54,480,452 | 0.54% |
| 2023-09-15 | 7.49 | 7.53 | 7.38 | 7.46 | 7.14 | qfq | 7,528,900 | 56,100,983 | 0.00% |
| 2023-09-14 | 7.54 | 7.59 | 7.40 | 7.46 | 7.14 | qfq | 6,968,479 | 52,092,170 | -0.93% |
| 2023-09-13 | 7.62 | 7.68 | 7.43 | 7.53 | 7.21 | qfq | 8,165,100 | 61,492,890 | -1.57% |
| 2023-09-12 | 7.69 | 7.73 | 7.58 | 7.65 | 7.32 | qfq | 6,112,000 | 46,640,689 | 0.26% |
| 2023-09-11 | 7.56 | 7.68 | 7.52 | 7.63 | 7.30 | qfq | 7,481,891 | 57,078,960 | 1.06% |
| 2023-09-08 | 7.53 | 7.60 | 7.49 | 7.55 | 7.23 | qfq | 5,724,900 | 43,216,530 | 0.53% |
| 2023-09-07 | 7.62 | 7.66 | 7.50 | 7.51 | 7.19 | qfq | 9,835,230 | 74,486,402 | -1.83% |
| 2023-09-06 | 7.63 | 7.69 | 7.56 | 7.65 | 7.32 | qfq | 10,164,025 | 77,575,043 | -0.26% |
| 2023-09-05 | 7.48 | 7.75 | 7.46 | 7.67 | 7.34 | qfq | 17,328,090 | 132,498,936 | 2.82% |
| 2023-09-04 | 7.55 | 7.61 | 7.35 | 7.46 | 7.14 | qfq | 11,731,587 | 87,020,127 | -1.32% |
| 2023-09-01 | 7.44 | 7.63 | 7.44 | 7.56 | 7.24 | qfq | 12,655,024 | 95,643,181 | 1.34% |
| 2023-08-31 | 7.44 | 7.51 | 7.38 | 7.46 | 7.14 | qfq | 16,923,945 | 126,195,263 | 0.00% |
| 2023-08-30 | 7.07 | 7.52 | 7.03 | 7.46 | 7.14 | qfq | 28,490,201 | 210,308,039 | 5.52% |
| 2023-08-29 | 6.84 | 7.11 | 6.67 | 7.07 | 6.77 | qfq | 26,954,140 | 188,367,839 | 7.28% |
| 2023-08-28 | 6.76 | 6.96 | 6.54 | 6.59 | 6.31 | qfq | 7,755,197 | 51,863,386 | 2.33% |
| 2023-08-25 | 6.57 | 6.58 | 6.38 | 6.44 | 6.16 | qfq | 7,268,244 | 46,961,822 | -2.13% |
| 2023-08-24 | 6.64 | 6.69 | 6.55 | 6.58 | 6.30 | qfq | 5,293,702 | 34,994,422 | -0.75% |
| 2023-08-23 | 6.75 | 6.75 | 6.62 | 6.63 | 6.35 | qfq | 5,644,605 | 37,550,207 | -1.78% |
| 2023-08-22 | 6.65 | 6.76 | 6.59 | 6.75 | 6.46 | qfq | 7,791,300 | 51,915,844 | 1.50% |
| 2023-08-21 | 6.72 | 6.84 | 6.65 | 6.65 | 6.36 | qfq | 7,367,900 | 49,516,046 | -1.92% |
| 2023-08-18 | 6.94 | 6.97 | 6.75 | 6.78 | 6.49 | qfq | 6,427,804 | 44,066,485 | -2.31% |
| 2023-08-17 | 6.80 | 6.94 | 6.75 | 6.94 | 6.64 | qfq | 6,880,866 | 47,259,986 | 1.61% |
| 2023-08-16 | 6.95 | 6.98 | 6.82 | 6.83 | 6.54 | qfq | 7,559,803 | 52,059,734 | -2.15% |
| 2023-08-15 | 7.06 | 7.09 | 6.93 | 6.98 | 6.68 | qfq | 5,803,660 | 40,565,663 | -1.27% |
| 2023-08-14 | 6.99 | 7.08 | 6.94 | 7.07 | 6.77 | qfq | 6,894,449 | 48,294,250 | 0.43% |
| 2023-08-11 | 7.20 | 7.20 | 7.04 | 7.04 | 6.74 | qfq | 7,159,108 | 50,915,296 | -2.36% |
| 2023-08-10 | 7.18 | 7.24 | 7.10 | 7.21 | 6.90 | qfq | 7,977,100 | 57,142,481 | 0.84% |
| 2023-08-09 | 7.22 | 7.23 | 7.12 | 7.15 | 6.84 | qfq | 8,212,764 | 58,812,840 | -1.38% |
| 2023-08-08 | 7.41 | 7.41 | 7.21 | 7.25 | 6.94 | qfq | 11,976,247 | 87,116,009 | -2.82% |
| 2023-08-07 | 7.58 | 7.60 | 7.40 | 7.46 | 7.14 | qfq | 12,422,084 | 92,561,669 | -2.23% |
| 2023-08-04 | 7.42 | 7.74 | 7.40 | 7.63 | 7.30 | qfq | 12,670,076 | 96,079,083 | 2.97% |
| 2023-08-03 | 7.45 | 7.47 | 7.35 | 7.41 | 7.09 | qfq | 4,634,100 | 34,295,968 | -0.94% |
| 2023-08-02 | 7.49 | 7.52 | 7.42 | 7.48 | 7.16 | qfq | 5,592,900 | 41,743,647 | 0.13% |
| 2023-08-01 | 7.37 | 7.52 | 7.31 | 7.47 | 7.15 | qfq | 9,476,427 | 70,562,171 | 1.36% |
| 2023-07-31 | 7.24 | 7.41 | 7.21 | 7.37 | 7.05 | qfq | 8,181,902 | 60,190,599 | 1.80% |
| 2023-07-28 | 7.21 | 7.26 | 7.07 | 7.24 | 6.93 | qfq | 7,185,400 | 51,510,076 | 0.70% |
| 2023-07-27 | 7.26 | 7.35 | 7.17 | 7.19 | 6.88 | qfq | 6,246,800 | 45,271,757 | -1.51% |
| 2023-07-26 | 7.41 | 7.41 | 7.26 | 7.30 | 6.99 | qfq | 8,231,800 | 60,138,588 | -1.88% |
| 2023-07-25 | 7.22 | 7.46 | 7.18 | 7.44 | 7.12 | qfq | 8,825,500 | 64,980,611 | 3.77% |
| 2023-07-24 | 7.20 | 7.31 | 7.14 | 7.17 | 6.86 | qfq | 5,588,785 | 40,367,881 | -0.28% |
| 2023-07-21 | 7.26 | 7.34 | 7.17 | 7.19 | 6.88 | qfq | 5,777,680 | 41,794,081 | -1.51% |
| 2023-07-20 | 7.46 | 7.49 | 7.26 | 7.30 | 6.99 | qfq | 7,281,765 | 53,605,076 | -2.54% |
| 2023-07-19 | 7.48 | 7.53 | 7.40 | 7.49 | 7.17 | qfq | 5,965,670 | 44,600,021 | 0.27% |
| 2023-07-18 | 7.44 | 7.52 | 7.41 | 7.47 | 7.15 | qfq | 5,032,269 | 37,597,370 | 0.27% |