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
ST应急300527.SZ
最近收盘价7.162026-07-17
最近交易日2026-07-17
成交量（股）8,260,810
成交额（元）59,652,786
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.00526 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.0026268 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.18 | 7.35 | 7.12 | 7.16 | 7.16 | qfq | 8,260,810 | 59,652,786 | -0.56% |
| 2026-07-16 | 7.19 | 7.25 | 7.16 | 7.20 | 7.20 | qfq | 4,160,009 | 29,964,301 | 0.00% |
| 2026-07-15 | 7.11 | 7.25 | 7.08 | 7.20 | 7.20 | qfq | 4,620,605 | 33,215,634 | 0.84% |
| 2026-07-14 | 7.19 | 7.25 | 6.99 | 7.14 | 7.14 | qfq | 7,801,689 | 55,633,560 | -0.70% |
| 2026-07-13 | 7.49 | 7.49 | 7.16 | 7.19 | 7.19 | qfq | 13,309,174 | 97,264,897 | -6.14% |
| 2026-07-10 | 7.50 | 7.71 | 7.46 | 7.66 | 7.66 | qfq | 15,666,949 | 118,611,903 | 3.51% |
| 2026-07-09 | 7.30 | 7.45 | 7.26 | 7.40 | 7.39 | qfq | 9,641,269 | 71,025,554 | 1.79% |
| 2026-07-08 | 7.19 | 7.35 | 7.09 | 7.27 | 7.26 | qfq | 8,807,531 | 63,871,537 | 0.97% |
| 2026-07-07 | 7.35 | 7.48 | 7.18 | 7.20 | 7.19 | qfq | 12,043,499 | 88,192,751 | -0.83% |
| 2026-07-06 | 7.27 | 7.33 | 7.13 | 7.26 | 7.25 | qfq | 7,663,442 | 55,262,873 | 1.26% |
| 2026-07-03 | 7.04 | 7.24 | 7.00 | 7.17 | 7.16 | qfq | 9,208,175 | 65,844,399 | 3.02% |
| 2026-07-02 | 6.75 | 7.16 | 6.73 | 6.96 | 6.96 | qfq | 11,808,851 | 82,564,277 | 2.35% |
| 2026-07-01 | 6.55 | 6.82 | 6.46 | 6.80 | 6.80 | qfq | 10,152,093 | 68,343,938 | 4.62% |
| 2026-06-30 | 6.38 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 5,184,898 | 33,493,189 | 1.09% |
| 2026-06-29 | 6.47 | 6.48 | 6.28 | 6.43 | 6.43 | qfq | 8,109,086 | 51,763,793 | -0.62% |
| 2026-06-26 | 6.61 | 6.64 | 6.45 | 6.47 | 6.47 | qfq | 9,423,236 | 61,478,639 | -2.41% |
| 2026-06-25 | 6.89 | 6.91 | 6.60 | 6.63 | 6.63 | qfq | 9,772,969 | 65,527,997 | -4.19% |
| 2026-06-24 | 7.11 | 7.11 | 6.88 | 6.92 | 6.92 | qfq | 6,777,101 | 47,134,518 | -2.81% |
| 2026-06-23 | 7.07 | 7.20 | 7.03 | 7.12 | 7.11 | qfq | 6,128,546 | 43,682,267 | 0.28% |
| 2026-06-22 | 7.20 | 7.20 | 6.91 | 7.10 | 7.09 | qfq | 9,710,047 | 68,207,979 | -1.39% |
| 2026-06-18 | 7.33 | 7.35 | 7.18 | 7.20 | 7.19 | qfq | 5,287,598 | 38,425,296 | -1.77% |
| 2026-06-17 | 7.38 | 7.40 | 7.31 | 7.33 | 7.32 | qfq | 3,598,300 | 26,442,028 | -1.08% |
| 2026-06-16 | 7.35 | 7.51 | 7.31 | 7.41 | 7.40 | qfq | 5,082,251 | 37,741,638 | 0.54% |
| 2026-06-15 | 7.32 | 7.41 | 7.28 | 7.37 | 7.36 | qfq | 4,113,132 | 30,308,973 | 1.10% |
| 2026-06-12 | 7.21 | 7.35 | 7.20 | 7.29 | 7.28 | qfq | 6,099,740 | 44,451,768 | 1.82% |
| 2026-06-11 | 7.39 | 7.42 | 7.15 | 7.16 | 7.15 | qfq | 8,363,089 | 60,733,400 | -3.50% |
| 2026-06-10 | 7.53 | 7.60 | 7.40 | 7.42 | 7.41 | qfq | 7,011,090 | 52,395,139 | -1.98% |
| 2026-06-09 | 7.55 | 7.59 | 7.49 | 7.57 | 7.56 | qfq | 3,884,166 | 29,262,355 | 0.53% |
| 2026-06-08 | 7.56 | 7.67 | 7.46 | 7.53 | 7.52 | qfq | 6,216,408 | 46,980,608 | -1.83% |
| 2026-06-05 | 7.66 | 7.72 | 7.59 | 7.67 | 7.66 | qfq | 6,593,786 | 50,461,701 | -0.39% |
| 2026-06-04 | 7.69 | 7.84 | 7.65 | 7.70 | 7.69 | qfq | 8,131,274 | 63,041,886 | 0.26% |
| 2026-06-03 | 7.68 | 7.77 | 7.65 | 7.68 | 7.67 | qfq | 5,249,251 | 40,416,214 | -0.39% |
| 2026-06-02 | 7.62 | 7.85 | 7.56 | 7.71 | 7.70 | qfq | 9,565,028 | 73,749,235 | 0.78% |
| 2026-06-01 | 7.50 | 7.67 | 7.48 | 7.65 | 7.64 | qfq | 7,997,736 | 60,573,651 | 2.27% |
| 2026-05-29 | 7.48 | 7.57 | 7.44 | 7.48 | 7.47 | qfq | 6,087,571 | 45,563,460 | -0.13% |
| 2026-05-28 | 7.58 | 7.61 | 7.37 | 7.49 | 7.48 | qfq | 8,096,151 | 60,708,155 | -0.79% |
| 2026-05-27 | 7.75 | 7.82 | 7.50 | 7.55 | 7.54 | qfq | 12,502,994 | 95,387,940 | -2.96% |
| 2026-05-26 | 7.85 | 7.85 | 7.73 | 7.78 | 7.77 | qfq | 6,541,400 | 50,825,401 | -0.89% |
| 2026-05-25 | 7.94 | 7.96 | 7.81 | 7.85 | 7.84 | qfq | 5,509,946 | 43,341,919 | -0.51% |
| 2026-05-22 | 7.85 | 7.92 | 7.82 | 7.89 | 7.88 | qfq | 4,714,745 | 37,118,174 | 0.90% |
| 2026-05-21 | 7.99 | 8.02 | 7.76 | 7.82 | 7.81 | qfq | 6,996,960 | 55,415,057 | -2.01% |
| 2026-05-20 | 8.04 | 8.04 | 7.95 | 7.98 | 7.97 | qfq | 5,927,720 | 47,358,899 | -0.87% |
| 2026-05-19 | 8.02 | 8.06 | 8.00 | 8.05 | 8.04 | qfq | 5,844,910 | 46,907,539 | -0.12% |
| 2026-05-18 | 7.87 | 8.12 | 7.81 | 8.06 | 8.05 | qfq | 10,454,103 | 83,367,526 | 2.28% |
| 2026-05-15 | 7.92 | 7.95 | 7.86 | 7.88 | 7.87 | qfq | 5,736,796 | 45,307,997 | -0.25% |
| 2026-05-14 | 8.04 | 8.05 | 7.90 | 7.90 | 7.89 | qfq | 8,671,039 | 68,912,446 | -1.50% |
| 2026-05-13 | 8.02 | 8.06 | 7.99 | 8.02 | 8.01 | qfq | 6,050,158 | 48,551,886 | 0.00% |
| 2026-05-12 | 8.08 | 8.09 | 8.00 | 8.02 | 8.01 | qfq | 7,768,029 | 62,477,646 | -0.74% |
| 2026-05-11 | 8.09 | 8.11 | 8.07 | 8.08 | 8.07 | qfq | 7,660,905 | 61,943,217 | -0.37% |
| 2026-05-08 | 8.05 | 8.11 | 8.05 | 8.11 | 8.10 | qfq | 7,900,464 | 63,836,477 | 0.75% |
| 2026-05-07 | 8.12 | 8.12 | 8.05 | 8.05 | 8.04 | qfq | 9,028,307 | 72,843,654 | -0.74% |
| 2026-05-06 | 8.16 | 8.18 | 8.07 | 8.11 | 8.10 | qfq | 9,758,072 | 79,131,713 | -0.49% |
| 2026-04-30 | 8.13 | 8.22 | 8.12 | 8.15 | 8.14 | qfq | 8,923,781 | 72,786,614 | -0.12% |
| 2026-04-29 | 8.19 | 8.21 | 8.10 | 8.16 | 8.15 | qfq | 16,189,311 | 132,166,350 | -2.39% |
| 2026-04-28 | 8.25 | 8.44 | 8.23 | 8.36 | 8.35 | qfq | 15,845,588 | 132,336,625 | 1.58% |
| 2026-04-27 | 8.17 | 8.23 | 8.12 | 8.23 | 8.22 | qfq | 7,680,102 | 62,783,148 | 0.73% |
| 2026-04-24 | 8.22 | 8.25 | 8.14 | 8.17 | 8.16 | qfq | 8,808,000 | 72,018,283 | -0.97% |
| 2026-04-23 | 8.22 | 8.31 | 8.17 | 8.25 | 8.24 | qfq | 11,780,238 | 97,120,641 | 0.36% |
| 2026-04-22 | 8.22 | 8.24 | 8.16 | 8.22 | 8.21 | qfq | 6,595,945 | 54,141,789 | 0.00% |
| 2026-04-21 | 8.22 | 8.26 | 8.15 | 8.22 | 8.21 | qfq | 8,174,957 | 67,029,390 | -0.48% |
| 2026-04-20 | 8.10 | 8.26 | 8.10 | 8.26 | 8.25 | qfq | 11,906,642 | 97,473,849 | 1.72% |
| 2026-04-17 | 8.16 | 8.16 | 8.09 | 8.12 | 8.11 | qfq | 5,873,618 | 47,648,318 | -0.49% |
| 2026-04-16 | 8.09 | 8.17 | 8.09 | 8.16 | 8.15 | qfq | 5,967,233 | 48,563,124 | 0.62% |
| 2026-04-15 | 8.22 | 8.22 | 8.09 | 8.11 | 8.10 | qfq | 6,787,919 | 55,275,257 | -0.98% |
| 2026-04-14 | 8.20 | 8.24 | 8.14 | 8.19 | 8.18 | qfq | 6,892,429 | 56,333,507 | -0.12% |
| 2026-04-13 | 8.10 | 8.26 | 8.07 | 8.20 | 8.19 | qfq | 9,623,385 | 78,653,072 | 1.11% |
| 2026-04-10 | 8.05 | 8.13 | 8.05 | 8.11 | 8.10 | qfq | 7,310,124 | 59,233,370 | 1.00% |
| 2026-04-09 | 8.10 | 8.11 | 8.02 | 8.03 | 8.02 | qfq | 6,065,205 | 48,864,874 | -1.35% |
| 2026-04-08 | 8.04 | 8.14 | 8.03 | 8.14 | 8.13 | qfq | 8,841,655 | 71,568,397 | 2.26% |
| 2026-04-07 | 7.99 | 7.99 | 7.92 | 7.96 | 7.95 | qfq | 4,255,940 | 33,884,964 | 0.13% |
| 2026-04-03 | 8.06 | 8.07 | 7.90 | 7.95 | 7.94 | qfq | 6,748,976 | 53,769,355 | -1.24% |
| 2026-04-02 | 8.06 | 8.10 | 8.01 | 8.05 | 8.04 | qfq | 6,433,591 | 51,802,909 | -0.37% |
| 2026-04-01 | 8.10 | 8.13 | 8.06 | 8.08 | 8.07 | qfq | 5,623,128 | 45,441,976 | 0.50% |
| 2026-03-31 | 8.11 | 8.16 | 8.03 | 8.04 | 8.03 | qfq | 6,484,054 | 52,490,444 | -0.74% |
| 2026-03-30 | 7.98 | 8.11 | 7.98 | 8.10 | 8.09 | qfq | 6,778,536 | 54,707,407 | 0.37% |
| 2026-03-27 | 7.92 | 8.09 | 7.90 | 8.07 | 8.06 | qfq | 7,266,209 | 58,486,820 | 0.88% |
| 2026-03-26 | 8.13 | 8.13 | 7.96 | 8.00 | 7.99 | qfq | 9,208,194 | 73,925,540 | -1.84% |
| 2026-03-25 | 7.97 | 8.18 | 7.94 | 8.15 | 8.14 | qfq | 13,818,096 | 111,342,043 | 1.24% |
| 2026-03-24 | 7.78 | 8.17 | 7.68 | 8.05 | 8.04 | qfq | 18,174,625 | 144,395,146 | 4.95% |
| 2026-03-23 | 7.89 | 7.91 | 7.65 | 7.67 | 7.66 | qfq | 16,492,226 | 128,434,493 | -4.01% |
| 2026-03-20 | 8.15 | 8.17 | 7.97 | 7.99 | 7.98 | qfq | 10,816,112 | 87,204,922 | -1.60% |
| 2026-03-19 | 8.20 | 8.22 | 8.10 | 8.12 | 8.11 | qfq | 10,070,898 | 82,199,043 | -1.69% |
| 2026-03-18 | 8.28 | 8.30 | 8.18 | 8.26 | 8.25 | qfq | 10,058,737 | 82,721,230 | -0.12% |
| 2026-03-17 | 8.38 | 8.42 | 8.27 | 8.27 | 8.26 | qfq | 10,737,746 | 89,666,062 | -1.43% |
| 2026-03-16 | 8.40 | 8.43 | 8.35 | 8.39 | 8.38 | qfq | 6,487,545 | 54,381,244 | 0.24% |
| 2026-03-13 | 8.39 | 8.45 | 8.36 | 8.37 | 8.36 | qfq | 9,464,086 | 79,467,774 | -0.36% |
| 2026-03-12 | 8.50 | 8.50 | 8.38 | 8.40 | 8.39 | qfq | 10,446,700 | 88,071,018 | -1.29% |
| 2026-03-11 | 8.54 | 8.56 | 8.47 | 8.51 | 8.50 | qfq | 9,789,785 | 83,209,898 | 0.00% |
| 2026-03-10 | 8.46 | 8.54 | 8.44 | 8.51 | 8.50 | qfq | 10,918,206 | 92,752,543 | 1.19% |
| 2026-03-09 | 8.45 | 8.51 | 8.35 | 8.41 | 8.40 | qfq | 14,872,885 | 125,085,836 | -1.29% |
| 2026-03-06 | 8.39 | 8.52 | 8.36 | 8.52 | 8.51 | qfq | 11,793,680 | 99,897,176 | 1.31% |
| 2026-03-05 | 8.49 | 8.50 | 8.34 | 8.41 | 8.40 | qfq | 13,113,258 | 110,462,011 | 0.12% |
| 2026-03-04 | 8.30 | 8.49 | 8.23 | 8.40 | 8.39 | qfq | 16,399,681 | 137,724,581 | 0.84% |
| 2026-03-03 | 8.65 | 8.65 | 8.33 | 8.33 | 8.32 | qfq | 28,204,514 | 239,222,859 | -3.92% |
| 2026-03-02 | 8.80 | 8.88 | 8.61 | 8.67 | 8.66 | qfq | 34,445,224 | 301,152,139 | 0.23% |
| 2026-02-27 | 8.70 | 8.72 | 8.60 | 8.65 | 8.64 | qfq | 16,895,474 | 146,040,920 | -0.57% |
| 2026-02-26 | 8.74 | 8.75 | 8.67 | 8.70 | 8.69 | qfq | 12,900,828 | 112,226,584 | -0.57% |
| 2026-02-25 | 8.68 | 8.75 | 8.66 | 8.75 | 8.74 | qfq | 17,217,133 | 149,855,599 | 0.69% |
| 2026-02-24 | 8.67 | 8.82 | 8.60 | 8.69 | 8.68 | qfq | 18,435,643 | 160,397,145 | 1.16% |
| 2026-02-13 | 8.46 | 8.68 | 8.45 | 8.59 | 8.58 | qfq | 15,594,031 | 134,152,827 | 1.30% |
| 2026-02-12 | 8.49 | 8.59 | 8.42 | 8.48 | 8.47 | qfq | 12,333,546 | 104,904,036 | -0.35% |
| 2026-02-11 | 8.60 | 8.61 | 8.50 | 8.51 | 8.50 | qfq | 12,683,889 | 108,567,167 | -0.82% |
| 2026-02-10 | 8.54 | 8.72 | 8.52 | 8.58 | 8.57 | qfq | 19,903,788 | 171,621,050 | 0.47% |
| 2026-02-09 | 8.44 | 8.54 | 8.44 | 8.54 | 8.53 | qfq | 14,113,543 | 119,930,250 | 1.43% |
| 2026-02-06 | 8.41 | 8.49 | 8.39 | 8.42 | 8.41 | qfq | 11,159,971 | 94,100,777 | -0.36% |
| 2026-02-05 | 8.35 | 8.52 | 8.35 | 8.45 | 8.44 | qfq | 18,080,208 | 153,145,686 | 0.72% |
| 2026-02-04 | 8.33 | 8.44 | 8.31 | 8.39 | 8.38 | qfq | 16,925,512 | 141,988,743 | 0.72% |
| 2026-02-03 | 8.25 | 8.34 | 8.20 | 8.33 | 8.32 | qfq | 11,770,154 | 97,510,951 | 1.71% |
| 2026-02-02 | 8.28 | 8.44 | 8.19 | 8.19 | 8.18 | qfq | 16,599,254 | 138,213,250 | -1.92% |
| 2026-01-30 | 8.40 | 8.44 | 8.26 | 8.35 | 8.34 | qfq | 16,130,014 | 134,652,785 | 0.72% |
| 2026-01-29 | 8.28 | 8.36 | 8.25 | 8.29 | 8.28 | qfq | 12,191,085 | 101,289,458 | -0.36% |
| 2026-01-28 | 8.39 | 8.44 | 8.31 | 8.32 | 8.31 | qfq | 15,309,213 | 128,006,423 | -1.07% |
| 2026-01-27 | 8.26 | 8.44 | 8.26 | 8.41 | 8.40 | qfq | 24,413,194 | 204,372,964 | 1.82% |
| 2026-01-26 | 8.33 | 8.35 | 8.23 | 8.26 | 8.25 | qfq | 13,816,757 | 114,341,037 | -1.08% |
| 2026-01-23 | 8.30 | 8.38 | 8.30 | 8.35 | 8.34 | qfq | 14,593,774 | 121,726,033 | 0.72% |
| 2026-01-22 | 8.20 | 8.35 | 8.19 | 8.29 | 8.28 | qfq | 13,201,413 | 109,364,652 | 0.97% |
| 2026-01-21 | 8.17 | 8.22 | 8.16 | 8.21 | 8.20 | qfq | 8,096,419 | 66,351,731 | 0.12% |
| 2026-01-20 | 8.22 | 8.27 | 8.15 | 8.20 | 8.19 | qfq | 10,466,944 | 85,808,090 | -0.24% |
| 2026-01-19 | 8.15 | 8.27 | 8.10 | 8.22 | 8.21 | qfq | 9,944,817 | 81,549,679 | 0.98% |
| 2026-01-16 | 8.18 | 8.20 | 8.13 | 8.14 | 8.13 | qfq | 10,920,362 | 89,064,267 | -0.37% |
| 2026-01-15 | 8.16 | 8.21 | 8.15 | 8.17 | 8.16 | qfq | 11,471,565 | 93,854,345 | -0.37% |
| 2026-01-14 | 8.26 | 8.32 | 8.14 | 8.20 | 8.19 | qfq | 19,058,563 | 157,286,268 | -0.49% |
| 2026-01-13 | 8.39 | 8.40 | 8.21 | 8.24 | 8.23 | qfq | 18,288,493 | 151,319,209 | -1.79% |
| 2026-01-12 | 8.31 | 8.42 | 8.28 | 8.39 | 8.38 | qfq | 21,603,892 | 180,816,147 | 0.72% |
| 2026-01-09 | 8.32 | 8.48 | 8.24 | 8.33 | 8.32 | qfq | 24,060,408 | 200,673,828 | 0.60% |
| 2026-01-08 | 8.08 | 8.33 | 8.07 | 8.28 | 8.27 | qfq | 23,367,428 | 192,594,519 | 2.22% |
| 2026-01-07 | 8.19 | 8.22 | 8.08 | 8.10 | 8.09 | qfq | 14,263,607 | 116,150,120 | -1.34% |
| 2026-01-06 | 8.16 | 8.21 | 8.13 | 8.21 | 8.20 | qfq | 14,481,305 | 118,387,094 | 0.24% |
| 2026-01-05 | 8.09 | 8.22 | 8.06 | 8.19 | 8.18 | qfq | 16,810,231 | 136,786,121 | 1.49% |
| 2025-12-31 | 8.03 | 8.09 | 7.92 | 8.07 | 8.06 | qfq | 12,313,253 | 98,564,076 | 0.37% |
| 2025-12-30 | 8.02 | 8.08 | 8.00 | 8.04 | 8.03 | qfq | 8,601,097 | 69,201,673 | 0.25% |
| 2025-12-29 | 8.07 | 8.08 | 8.01 | 8.02 | 8.01 | qfq | 7,214,819 | 58,041,410 | -0.50% |
| 2025-12-26 | 8.09 | 8.10 | 7.99 | 8.06 | 8.05 | qfq | 10,401,904 | 83,737,721 | -0.37% |
| 2025-12-25 | 8.03 | 8.11 | 8.03 | 8.09 | 8.08 | qfq | 7,684,521 | 62,153,865 | 0.50% |
| 2025-12-24 | 8.02 | 8.06 | 7.98 | 8.05 | 8.04 | qfq | 6,000,537 | 48,200,179 | 0.75% |
| 2025-12-23 | 8.01 | 8.04 | 7.97 | 7.99 | 7.98 | qfq | 7,598,676 | 60,774,893 | -0.62% |
| 2025-12-22 | 8.05 | 8.07 | 8.00 | 8.04 | 8.03 | qfq | 7,304,212 | 58,719,197 | 0.00% |
| 2025-12-19 | 7.94 | 8.07 | 7.93 | 8.04 | 8.03 | qfq | 8,419,362 | 67,543,438 | 1.13% |
| 2025-12-18 | 7.86 | 8.01 | 7.83 | 7.95 | 7.94 | qfq | 9,862,005 | 78,510,025 | 0.63% |
| 2025-12-17 | 7.88 | 7.92 | 7.74 | 7.90 | 7.89 | qfq | 11,939,555 | 93,405,704 | 0.00% |
| 2025-12-16 | 8.10 | 8.11 | 7.88 | 7.90 | 7.89 | qfq | 16,838,446 | 134,131,309 | -2.47% |
| 2025-12-15 | 8.12 | 8.17 | 8.07 | 8.10 | 8.09 | qfq | 9,820,044 | 79,600,825 | -0.61% |
| 2025-12-12 | 8.10 | 8.19 | 8.09 | 8.15 | 8.14 | qfq | 9,270,494 | 75,501,635 | 0.62% |
| 2025-12-11 | 8.24 | 8.25 | 8.09 | 8.10 | 8.09 | qfq | 13,487,183 | 110,133,470 | -1.82% |
| 2025-12-10 | 8.29 | 8.32 | 8.18 | 8.25 | 8.24 | qfq | 12,021,135 | 99,090,158 | -0.96% |
| 2025-12-09 | 8.33 | 8.44 | 8.31 | 8.33 | 8.32 | qfq | 13,603,107 | 113,654,949 | 0.36% |
| 2025-12-08 | 8.27 | 8.39 | 8.26 | 8.30 | 8.29 | qfq | 13,330,149 | 111,072,645 | 0.24% |
| 2025-12-05 | 8.17 | 8.28 | 8.16 | 8.28 | 8.27 | qfq | 12,141,675 | 100,054,307 | 1.35% |
| 2025-12-04 | 8.28 | 8.31 | 8.17 | 8.17 | 8.16 | qfq | 18,172,083 | 149,489,238 | -1.68% |
| 2025-12-03 | 8.46 | 8.48 | 8.31 | 8.31 | 8.30 | qfq | 22,811,368 | 190,783,570 | -2.00% |
| 2025-12-02 | 8.50 | 8.58 | 8.47 | 8.48 | 8.47 | qfq | 16,606,969 | 141,555,923 | -0.47% |
| 2025-12-01 | 8.63 | 8.63 | 8.51 | 8.52 | 8.51 | qfq | 24,110,820 | 206,500,623 | -1.27% |
| 2025-11-28 | 8.58 | 8.69 | 8.56 | 8.63 | 8.62 | qfq | 19,625,144 | 169,023,267 | 0.58% |
| 2025-11-27 | 8.68 | 8.74 | 8.57 | 8.58 | 8.57 | qfq | 22,976,394 | 199,023,075 | -0.58% |
| 2025-11-26 | 8.94 | 8.95 | 8.62 | 8.63 | 8.62 | qfq | 43,703,070 | 382,041,634 | -4.22% |
| 2025-11-25 | 9.01 | 9.14 | 8.92 | 9.01 | 9.00 | qfq | 49,205,321 | 443,312,722 | -1.96% |
| 2025-11-24 | 8.78 | 9.26 | 8.68 | 9.19 | 9.18 | qfq | 69,385,316 | 627,883,121 | 4.67% |
| 2025-11-21 | 8.74 | 9.14 | 8.58 | 8.78 | 8.77 | qfq | 63,879,696 | 568,106,833 | -0.68% |
| 2025-11-20 | 8.79 | 8.88 | 8.67 | 8.84 | 8.83 | qfq | 33,071,035 | 290,048,901 | -0.56% |
| 2025-11-19 | 8.51 | 9.04 | 8.50 | 8.89 | 8.88 | qfq | 64,648,898 | 571,423,870 | 4.10% |
| 2025-11-18 | 8.62 | 8.66 | 8.46 | 8.54 | 8.53 | qfq | 29,168,707 | 248,499,505 | -1.95% |
| 2025-11-17 | 8.69 | 8.94 | 8.66 | 8.71 | 8.70 | qfq | 48,812,994 | 428,809,152 | 3.08% |
| 2025-11-14 | 8.36 | 8.64 | 8.35 | 8.45 | 8.44 | qfq | 24,155,391 | 205,244,648 | 0.72% |
| 2025-11-13 | 8.32 | 8.39 | 8.32 | 8.39 | 8.38 | qfq | 13,413,369 | 112,252,659 | 0.72% |
| 2025-11-12 | 8.36 | 8.38 | 8.29 | 8.33 | 8.32 | qfq | 12,594,456 | 104,910,909 | -0.48% |
| 2025-11-11 | 8.35 | 8.41 | 8.32 | 8.37 | 8.36 | qfq | 11,371,598 | 95,152,728 | 0.36% |
| 2025-11-10 | 8.31 | 8.35 | 8.28 | 8.34 | 8.33 | qfq | 10,246,890 | 85,212,437 | 0.36% |
| 2025-11-07 | 8.32 | 8.34 | 8.29 | 8.31 | 8.30 | qfq | 9,898,821 | 82,324,889 | -0.24% |
| 2025-11-06 | 8.36 | 8.38 | 8.32 | 8.33 | 8.32 | qfq | 11,554,035 | 96,403,923 | -0.48% |
| 2025-11-05 | 8.31 | 8.40 | 8.30 | 8.37 | 8.36 | qfq | 11,009,454 | 92,034,501 | 0.12% |
| 2025-11-04 | 8.40 | 8.47 | 8.33 | 8.36 | 8.35 | qfq | 11,381,806 | 95,406,703 | -0.59% |
| 2025-11-03 | 8.34 | 8.41 | 8.32 | 8.41 | 8.40 | qfq | 10,837,354 | 90,699,212 | 0.96% |
| 2025-10-31 | 8.28 | 8.35 | 8.27 | 8.33 | 8.32 | qfq | 10,898,462 | 90,672,803 | 0.60% |
| 2025-10-30 | 8.41 | 8.43 | 8.28 | 8.28 | 8.27 | qfq | 17,994,248 | 150,023,960 | -2.01% |
| 2025-10-29 | 8.50 | 8.54 | 8.41 | 8.45 | 8.44 | qfq | 23,126,751 | 195,469,386 | -2.09% |
| 2025-10-28 | 8.38 | 8.67 | 8.36 | 8.63 | 8.62 | qfq | 28,111,713 | 240,288,796 | 2.86% |
| 2025-10-27 | 8.40 | 8.45 | 8.32 | 8.39 | 8.38 | qfq | 16,135,376 | 135,265,115 | 0.00% |
| 2025-10-24 | 8.35 | 8.47 | 8.33 | 8.39 | 8.38 | qfq | 17,058,787 | 143,315,060 | 0.60% |
| 2025-10-23 | 8.30 | 8.42 | 8.26 | 8.34 | 8.33 | qfq | 15,207,362 | 126,786,118 | 0.12% |
| 2025-10-22 | 8.15 | 8.48 | 8.13 | 8.33 | 8.32 | qfq | 22,987,192 | 191,297,409 | 2.08% |
| 2025-10-21 | 8.08 | 8.19 | 8.07 | 8.16 | 8.15 | qfq | 10,911,082 | 88,848,505 | 0.87% |
| 2025-10-20 | 8.08 | 8.10 | 8.05 | 8.09 | 8.08 | qfq | 8,195,679 | 66,209,408 | 0.50% |
| 2025-10-17 | 8.13 | 8.17 | 8.03 | 8.05 | 8.04 | qfq | 12,278,871 | 99,322,261 | -0.98% |
| 2025-10-16 | 8.19 | 8.23 | 8.11 | 8.13 | 8.12 | qfq | 11,378,057 | 92,902,517 | -0.85% |
| 2025-10-15 | 8.23 | 8.25 | 8.14 | 8.20 | 8.19 | qfq | 12,256,503 | 100,382,462 | -0.49% |
| 2025-10-14 | 8.30 | 8.39 | 8.22 | 8.24 | 8.23 | qfq | 16,601,437 | 137,837,141 | -1.20% |
| 2025-10-13 | 8.02 | 8.43 | 8.00 | 8.34 | 8.33 | qfq | 18,873,080 | 156,037,614 | 0.85% |
| 2025-10-10 | 8.16 | 8.37 | 8.16 | 8.27 | 8.26 | qfq | 17,200,859 | 142,275,389 | 1.10% |
| 2025-10-09 | 8.20 | 8.22 | 8.14 | 8.18 | 8.17 | qfq | 12,281,834 | 100,393,092 | -0.24% |
| 2025-09-30 | 8.20 | 8.27 | 8.19 | 8.20 | 8.19 | qfq | 9,571,034 | 78,667,862 | 0.12% |
| 2025-09-29 | 8.23 | 8.23 | 8.13 | 8.19 | 8.18 | qfq | 11,588,446 | 94,805,191 | -0.49% |
| 2025-09-26 | 8.30 | 8.34 | 8.23 | 8.23 | 8.22 | qfq | 12,619,628 | 104,596,664 | -0.84% |
| 2025-09-25 | 8.45 | 8.45 | 8.29 | 8.30 | 8.29 | qfq | 17,787,312 | 148,357,803 | -2.01% |
| 2025-09-24 | 8.45 | 8.55 | 8.42 | 8.47 | 8.46 | qfq | 14,007,216 | 118,621,562 | -0.24% |
| 2025-09-23 | 8.58 | 8.59 | 8.21 | 8.49 | 8.48 | qfq | 20,164,423 | 168,837,802 | 0.24% |
| 2025-09-22 | 8.33 | 8.53 | 8.27 | 8.47 | 8.46 | qfq | 18,447,819 | 155,336,495 | 1.56% |
| 2025-09-19 | 8.38 | 8.46 | 8.31 | 8.34 | 8.33 | qfq | 14,597,599 | 122,223,193 | -0.48% |
| 2025-09-18 | 8.52 | 8.58 | 8.36 | 8.38 | 8.37 | qfq | 26,957,951 | 228,492,267 | -2.56% |
| 2025-09-17 | 8.70 | 8.82 | 8.59 | 8.60 | 8.59 | qfq | 29,883,284 | 260,097,292 | 1.42% |
| 2025-09-16 | 8.57 | 8.57 | 8.40 | 8.48 | 8.47 | qfq | 21,975,432 | 186,040,590 | -1.05% |
| 2025-09-15 | 8.72 | 8.76 | 8.55 | 8.57 | 8.56 | qfq | 20,820,916 | 179,410,095 | -2.17% |
| 2025-09-12 | 8.81 | 8.87 | 8.70 | 8.76 | 8.75 | qfq | 21,792,152 | 191,281,415 | -0.45% |
| 2025-09-11 | 8.72 | 8.94 | 8.68 | 8.80 | 8.79 | qfq | 28,447,575 | 250,480,055 | 0.11% |
| 2025-09-10 | 8.50 | 8.90 | 8.47 | 8.79 | 8.78 | qfq | 36,907,979 | 322,434,083 | 3.29% |
| 2025-09-09 | 8.51 | 8.61 | 8.45 | 8.51 | 8.50 | qfq | 18,592,664 | 158,362,315 | -1.05% |
| 2025-09-08 | 8.23 | 8.70 | 8.23 | 8.60 | 8.59 | qfq | 36,170,033 | 307,409,664 | 4.12% |
| 2025-09-05 | 8.17 | 8.26 | 8.12 | 8.26 | 8.25 | qfq | 18,076,931 | 148,335,112 | 0.98% |
| 2025-09-04 | 8.39 | 8.42 | 8.08 | 8.18 | 8.17 | qfq | 27,962,342 | 231,356,305 | -2.39% |
| 2025-09-03 | 8.77 | 8.77 | 8.34 | 8.38 | 8.37 | qfq | 33,653,709 | 288,087,023 | -4.45% |
| 2025-09-02 | 8.93 | 8.93 | 8.68 | 8.77 | 8.76 | qfq | 33,181,636 | 291,079,578 | -1.79% |
| 2025-09-01 | 8.95 | 8.98 | 8.87 | 8.93 | 8.92 | qfq | 25,220,974 | 224,823,899 | -0.89% |
| 2025-08-29 | 8.94 | 9.02 | 8.90 | 9.01 | 9.00 | qfq | 32,384,432 | 290,409,931 | 0.45% |
| 2025-08-28 | 8.92 | 8.99 | 8.80 | 8.97 | 8.96 | qfq | 41,718,111 | 371,942,003 | 2.51% |
| 2025-08-27 | 8.96 | 8.98 | 8.74 | 8.75 | 8.74 | qfq | 38,126,256 | 338,574,662 | -2.45% |
| 2025-08-26 | 8.98 | 9.06 | 8.91 | 8.97 | 8.96 | qfq | 29,879,163 | 268,370,570 | -0.44% |
| 2025-08-25 | 8.92 | 9.02 | 8.87 | 9.01 | 9.00 | qfq | 38,606,948 | 345,780,785 | 0.67% |
| 2025-08-22 | 8.92 | 8.98 | 8.91 | 8.95 | 8.94 | qfq | 25,948,495 | 231,942,143 | 0.11% |
| 2025-08-21 | 8.94 | 9.02 | 8.89 | 8.94 | 8.93 | qfq | 27,490,529 | 245,855,342 | -0.33% |
| 2025-08-20 | 8.89 | 9.04 | 8.83 | 8.97 | 8.96 | qfq | 31,703,181 | 282,862,100 | 0.67% |
| 2025-08-19 | 9.01 | 9.03 | 8.89 | 8.91 | 8.90 | qfq | 33,186,213 | 296,149,300 | -1.11% |
| 2025-08-18 | 8.84 | 9.08 | 8.81 | 9.01 | 9.00 | qfq | 41,253,404 | 370,526,266 | 1.92% |
| 2025-08-15 | 8.76 | 8.84 | 8.74 | 8.84 | 8.83 | qfq | 32,609,960 | 286,865,021 | 0.23% |
| 2025-08-14 | 9.22 | 9.25 | 8.80 | 8.82 | 8.81 | qfq | 66,614,342 | 596,594,045 | -4.75% |
| 2025-08-13 | 9.28 | 9.37 | 9.25 | 9.26 | 9.25 | qfq | 42,138,557 | 391,495,236 | -0.22% |
| 2025-08-12 | 9.31 | 9.41 | 9.25 | 9.28 | 9.27 | qfq | 38,056,836 | 354,138,111 | -0.43% |
| 2025-08-11 | 9.30 | 9.39 | 9.21 | 9.32 | 9.31 | qfq | 42,343,684 | 393,569,342 | -0.32% |
| 2025-08-08 | 9.36 | 9.55 | 9.30 | 9.35 | 9.34 | qfq | 51,025,362 | 479,562,260 | -0.95% |
| 2025-08-07 | 9.45 | 9.53 | 9.21 | 9.44 | 9.43 | qfq | 64,411,570 | 602,237,420 | 0.00% |
| 2025-08-06 | 9.25 | 9.77 | 9.21 | 9.44 | 9.43 | qfq | 93,779,377 | 892,303,628 | 2.05% |
| 2025-08-05 | 9.46 | 9.55 | 9.19 | 9.25 | 9.24 | qfq | 87,645,063 | 817,502,242 | -1.91% |
| 2025-08-04 | 9.95 | 9.99 | 9.34 | 9.43 | 9.42 | qfq | 131,619,662 | 1,268,382,279 | -5.79% |
| 2025-08-01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.00 | qfq | 14,455,200 | 144,696,552 | -19.98% |
| 2025-07-30 | 11.93 | 12.88 | 11.62 | 12.51 | 12.50 | qfq | 136,479,625 | 1,675,158,726 | 4.95% |
| 2025-07-29 | 11.80 | 12.44 | 11.72 | 11.92 | 11.91 | qfq | 107,330,758 | 1,294,836,392 | 4.10% |
| 2025-07-28 | 11.31 | 11.61 | 11.28 | 11.45 | 11.44 | qfq | 53,358,699 | 612,098,339 | 1.24% |
| 2025-07-25 | 11.50 | 11.60 | 11.20 | 11.31 | 11.30 | qfq | 49,434,739 | 560,750,868 | -1.65% |
| 2025-07-24 | 11.30 | 11.55 | 11.24 | 11.50 | 11.49 | qfq | 61,546,282 | 700,023,477 | 1.32% |
| 2025-07-23 | 11.88 | 12.06 | 11.33 | 11.35 | 11.34 | qfq | 92,122,101 | 1,071,081,464 | -7.12% |
| 2025-07-22 | 10.99 | 12.74 | 10.91 | 12.22 | 12.21 | qfq | 139,675,822 | 1,651,486,642 | 10.39% |
| 2025-07-21 | 11.14 | 11.26 | 11.03 | 11.07 | 11.06 | qfq | 52,103,733 | 580,018,353 | -0.63% |
| 2025-07-18 | 11.21 | 11.37 | 11.00 | 11.14 | 11.13 | qfq | 60,292,567 | 674,105,359 | -0.98% |
| 2025-07-17 | 11.56 | 11.56 | 11.00 | 11.25 | 11.24 | qfq | 78,116,951 | 873,023,167 | -0.79% |
| 2025-07-16 | 10.81 | 11.70 | 10.52 | 11.34 | 11.33 | qfq | 94,789,932 | 1,065,778,322 | 4.13% |
| 2025-07-15 | 11.20 | 11.44 | 10.74 | 10.89 | 10.88 | qfq | 69,296,456 | 761,526,487 | -4.56% |
| 2025-07-14 | 10.95 | 11.90 | 10.88 | 11.41 | 11.40 | qfq | 89,461,031 | 1,022,460,015 | 0.53% |
| 2025-07-11 | 10.93 | 11.74 | 10.78 | 11.35 | 11.34 | qfq | 102,070,559 | 1,162,112,819 | 2.25% |
| 2025-07-10 | 10.86 | 11.28 | 10.56 | 11.10 | 11.09 | qfq | 85,542,307 | 937,985,446 | 1.56% |
| 2025-07-09 | 11.17 | 11.50 | 10.81 | 10.93 | 10.92 | qfq | 94,294,762 | 1,049,594,028 | -2.15% |
| 2025-07-08 | 11.46 | 11.58 | 11.10 | 11.17 | 11.16 | qfq | 111,662,464 | 1,252,736,212 | -5.34% |
| 2025-07-07 | 10.64 | 12.14 | 10.39 | 11.80 | 11.79 | qfq | 169,768,870 | 1,922,774,964 | 12.17% |
| 2025-07-04 | 11.14 | 11.21 | 10.39 | 10.52 | 10.51 | qfq | 110,100,149 | 1,175,089,578 | -5.23% |
| 2025-07-03 | 11.61 | 12.15 | 10.98 | 11.10 | 11.09 | qfq | 163,120,493 | 1,867,316,481 | -10.48% |
| 2025-07-02 | 11.97 | 13.15 | 11.36 | 12.40 | 12.39 | qfq | 229,883,383 | 2,797,905,335 | 13.14% |
| 2025-07-01 | 9.10 | 10.96 | 8.95 | 10.96 | 10.95 | qfq | 150,735,522 | 1,553,599,752 | 20.04% |
| 2025-06-30 | 8.78 | 9.24 | 8.78 | 9.13 | 9.12 | qfq | 65,114,448 | 592,931,522 | 4.34% |
| 2025-06-27 | 8.76 | 9.08 | 8.75 | 8.75 | 8.74 | qfq | 57,099,691 | 506,306,952 | -1.46% |
| 2025-06-26 | 8.59 | 9.28 | 8.54 | 8.88 | 8.87 | qfq | 82,414,904 | 740,565,505 | 2.07% |
| 2025-06-25 | 8.43 | 8.89 | 8.38 | 8.70 | 8.69 | qfq | 73,073,992 | 633,414,210 | 2.84% |
| 2025-06-24 | 8.46 | 8.57 | 8.06 | 8.46 | 8.45 | qfq | 71,818,838 | 599,952,826 | -4.94% |
| 2025-06-23 | 9.03 | 9.31 | 8.76 | 8.90 | 8.89 | qfq | 72,427,223 | 652,968,656 | -1.44% |
| 2025-06-20 | 8.70 | 9.40 | 8.54 | 9.03 | 9.02 | qfq | 91,889,000 | 832,447,269 | 1.69% |
| 2025-06-19 | 8.36 | 9.18 | 8.12 | 8.88 | 8.87 | qfq | 83,508,796 | 717,443,483 | 3.98% |
| 2025-06-18 | 8.25 | 8.74 | 8.24 | 8.54 | 8.53 | qfq | 65,072,060 | 553,176,935 | 2.77% |
| 2025-06-17 | 8.12 | 8.32 | 8.01 | 8.31 | 8.30 | qfq | 41,066,487 | 335,913,653 | 1.96% |
| 2025-06-16 | 8.19 | 8.22 | 8.01 | 8.15 | 8.14 | qfq | 42,695,458 | 346,754,241 | -1.33% |
| 2025-06-13 | 7.84 | 8.57 | 7.81 | 8.26 | 8.25 | qfq | 72,956,338 | 602,103,122 | 5.09% |
| 2025-06-12 | 7.71 | 7.97 | 7.65 | 7.86 | 7.85 | qfq | 20,092,508 | 156,801,474 | 1.68% |
| 2025-06-11 | 7.70 | 7.77 | 7.68 | 7.73 | 7.72 | qfq | 8,737,869 | 67,573,495 | 0.52% |
| 2025-06-10 | 7.80 | 7.87 | 7.60 | 7.69 | 7.68 | qfq | 14,773,493 | 114,291,000 | -1.79% |
| 2025-06-09 | 7.77 | 7.87 | 7.77 | 7.83 | 7.82 | qfq | 10,914,408 | 85,329,908 | 0.90% |
| 2025-06-06 | 7.78 | 7.88 | 7.73 | 7.76 | 7.75 | qfq | 10,985,894 | 85,745,463 | -0.26% |
| 2025-06-05 | 7.81 | 7.83 | 7.67 | 7.78 | 7.77 | qfq | 11,752,746 | 91,158,299 | -0.64% |
| 2025-06-04 | 7.80 | 7.85 | 7.77 | 7.83 | 7.82 | qfq | 10,015,790 | 78,386,369 | 0.00% |
| 2025-06-03 | 7.78 | 7.90 | 7.76 | 7.83 | 7.82 | qfq | 12,312,792 | 96,483,962 | 0.26% |
| 2025-05-30 | 7.88 | 7.89 | 7.73 | 7.81 | 7.80 | qfq | 13,899,801 | 108,307,087 | -0.76% |
| 2025-05-29 | 7.82 | 7.88 | 7.75 | 7.87 | 7.86 | qfq | 14,938,285 | 117,149,841 | 0.77% |
| 2025-05-28 | 7.74 | 7.86 | 7.72 | 7.81 | 7.80 | qfq | 15,337,566 | 119,540,678 | 0.64% |
| 2025-05-27 | 7.74 | 7.76 | 7.63 | 7.76 | 7.75 | qfq | 9,874,842 | 75,951,337 | 0.39% |
| 2025-05-26 | 7.64 | 7.76 | 7.60 | 7.73 | 7.72 | qfq | 9,582,868 | 73,824,755 | 0.91% |
| 2025-05-23 | 7.70 | 7.83 | 7.66 | 7.66 | 7.65 | qfq | 12,778,540 | 98,751,326 | -0.78% |
| 2025-05-22 | 7.82 | 7.91 | 7.72 | 7.72 | 7.71 | qfq | 14,606,357 | 113,970,373 | -1.53% |
| 2025-05-21 | 7.88 | 7.95 | 7.78 | 7.84 | 7.83 | qfq | 12,816,682 | 100,491,478 | -0.63% |
| 2025-05-20 | 7.85 | 8.04 | 7.79 | 7.89 | 7.88 | qfq | 16,671,606 | 131,785,358 | 0.00% |
| 2025-05-19 | 7.76 | 7.91 | 7.71 | 7.89 | 7.88 | qfq | 15,786,749 | 123,482,172 | 1.54% |
| 2025-05-16 | 7.87 | 8.05 | 7.76 | 7.77 | 7.76 | qfq | 23,946,643 | 189,174,904 | -0.64% |
| 2025-05-15 | 7.99 | 8.08 | 7.82 | 7.82 | 7.81 | qfq | 18,262,719 | 144,437,548 | -2.62% |
| 2025-05-14 | 8.14 | 8.19 | 7.99 | 8.03 | 8.02 | qfq | 23,111,370 | 185,960,067 | -1.23% |
| 2025-05-13 | 8.39 | 8.44 | 8.10 | 8.13 | 8.12 | qfq | 39,092,063 | 322,963,447 | -3.56% |
| 2025-05-12 | 7.94 | 8.74 | 7.82 | 8.43 | 8.42 | qfq | 62,327,313 | 523,723,816 | 5.24% |
| 2025-05-09 | 8.15 | 8.35 | 8.01 | 8.01 | 8.00 | qfq | 34,098,566 | 277,179,858 | -1.72% |
| 2025-05-08 | 7.86 | 8.17 | 7.79 | 8.15 | 8.14 | qfq | 37,410,531 | 297,736,289 | 2.26% |
| 2025-05-07 | 7.69 | 8.25 | 7.63 | 7.97 | 7.96 | qfq | 50,954,744 | 403,863,241 | 5.15% |
| 2025-05-06 | 7.46 | 7.59 | 7.46 | 7.58 | 7.57 | qfq | 15,260,830 | 114,933,366 | 2.02% |
| 2025-04-30 | 7.39 | 7.49 | 7.38 | 7.43 | 7.42 | qfq | 13,283,981 | 98,752,683 | 0.68% |
| 2025-04-29 | 7.30 | 7.42 | 7.22 | 7.38 | 7.37 | qfq | 10,851,357 | 79,946,953 | 0.96% |
| 2025-04-28 | 7.54 | 7.58 | 7.29 | 7.31 | 7.30 | qfq | 17,432,589 | 128,918,941 | -2.92% |
| 2025-04-25 | 7.53 | 7.68 | 7.47 | 7.53 | 7.52 | qfq | 14,623,494 | 110,487,987 | -0.26% |
| 2025-04-24 | 7.62 | 7.73 | 7.48 | 7.55 | 7.54 | qfq | 20,457,959 | 154,864,538 | -1.05% |
| 2025-04-23 | 7.77 | 7.84 | 7.60 | 7.63 | 7.62 | qfq | 21,850,451 | 167,479,946 | -1.55% |
| 2025-04-22 | 7.74 | 7.82 | 7.68 | 7.75 | 7.74 | qfq | 19,771,515 | 153,212,009 | 0.13% |
| 2025-04-21 | 7.84 | 7.85 | 7.61 | 7.74 | 7.73 | qfq | 27,811,517 | 214,730,238 | -1.90% |
| 2025-04-18 | 8.12 | 8.14 | 7.85 | 7.89 | 7.88 | qfq | 31,449,770 | 249,998,515 | -3.55% |
| 2025-04-17 | 8.07 | 8.53 | 8.07 | 8.18 | 8.17 | qfq | 36,738,013 | 302,758,934 | 0.37% |
| 2025-04-16 | 8.30 | 8.50 | 8.01 | 8.15 | 8.14 | qfq | 31,935,732 | 262,541,232 | -2.74% |
| 2025-04-15 | 8.50 | 8.61 | 8.29 | 8.38 | 8.37 | qfq | 35,279,053 | 296,182,631 | -3.34% |
| 2025-04-14 | 8.29 | 8.82 | 8.28 | 8.67 | 8.66 | qfq | 63,130,711 | 537,863,680 | 3.58% |
| 2025-04-11 | 8.52 | 8.57 | 8.31 | 8.37 | 8.36 | qfq | 53,881,635 | 453,688,855 | -2.79% |
| 2025-04-10 | 8.42 | 8.95 | 8.38 | 8.61 | 8.60 | qfq | 104,388,702 | 904,328,450 | 3.99% |
| 2025-04-09 | 6.93 | 8.28 | 6.90 | 8.28 | 8.27 | qfq | 60,869,413 | 478,975,599 | 20.00% |
| 2025-04-08 | 6.69 | 7.00 | 6.69 | 6.90 | 6.89 | qfq | 25,593,140 | 175,883,607 | 4.86% |
| 2025-04-07 | 7.48 | 7.50 | 6.33 | 6.58 | 6.57 | qfq | 40,049,470 | 274,306,225 | -16.28% |
| 2025-04-03 | 7.84 | 7.99 | 7.82 | 7.86 | 7.85 | qfq | 11,596,970 | 91,554,342 | -0.63% |
| 2025-04-02 | 7.96 | 8.00 | 7.86 | 7.91 | 7.90 | qfq | 11,976,823 | 94,790,269 | -0.88% |
| 2025-04-01 | 7.90 | 8.11 | 7.90 | 7.98 | 7.97 | qfq | 19,896,137 | 159,476,488 | 1.92% |
| 2025-03-31 | 8.03 | 8.03 | 7.75 | 7.83 | 7.82 | qfq | 20,362,322 | 159,537,030 | -2.85% |
| 2025-03-28 | 8.25 | 8.32 | 8.04 | 8.06 | 8.05 | qfq | 18,221,071 | 148,068,944 | -2.54% |
| 2025-03-27 | 8.39 | 8.40 | 8.09 | 8.27 | 8.26 | qfq | 25,333,598 | 208,782,491 | -1.78% |
| 2025-03-26 | 8.47 | 8.63 | 8.38 | 8.42 | 8.41 | qfq | 24,835,996 | 210,897,348 | -1.29% |
| 2025-03-25 | 8.39 | 8.85 | 8.30 | 8.53 | 8.52 | qfq | 38,958,699 | 335,842,883 | -0.12% |
| 2025-03-24 | 8.85 | 8.86 | 8.27 | 8.54 | 8.53 | qfq | 50,627,874 | 429,584,094 | -3.83% |
| 2025-03-21 | 8.53 | 9.06 | 8.51 | 8.88 | 8.87 | qfq | 69,134,226 | 612,408,035 | 3.50% |
| 2025-03-20 | 8.44 | 8.70 | 8.40 | 8.58 | 8.57 | qfq | 36,579,866 | 313,991,534 | 1.66% |
| 2025-03-19 | 8.51 | 8.63 | 8.42 | 8.44 | 8.43 | qfq | 22,007,770 | 187,329,805 | -1.06% |
| 2025-03-18 | 8.56 | 8.65 | 8.51 | 8.53 | 8.52 | qfq | 27,899,185 | 238,801,064 | -0.70% |
| 2025-03-17 | 8.75 | 9.00 | 8.59 | 8.59 | 8.58 | qfq | 45,502,010 | 399,584,475 | -1.83% |
| 2025-03-14 | 8.77 | 8.97 | 8.47 | 8.75 | 8.74 | qfq | 51,549,141 | 448,028,423 | 0.00% |
| 2025-03-13 | 8.55 | 8.76 | 8.42 | 8.75 | 8.74 | qfq | 44,661,237 | 384,092,679 | 2.22% |
| 2025-03-12 | 8.64 | 8.72 | 8.55 | 8.56 | 8.55 | qfq | 42,442,753 | 365,498,510 | -2.06% |
| 2025-03-11 | 8.17 | 8.86 | 8.15 | 8.74 | 8.73 | qfq | 62,195,114 | 534,057,996 | 5.05% |
| 2025-03-10 | 8.17 | 8.40 | 8.17 | 8.32 | 8.31 | qfq | 35,768,399 | 296,898,637 | 2.21% |
| 2025-03-07 | 8.01 | 8.31 | 7.95 | 8.14 | 8.13 | qfq | 33,608,660 | 274,473,924 | 1.12% |
| 2025-03-06 | 7.99 | 8.06 | 7.92 | 8.05 | 8.04 | qfq | 16,194,315 | 129,748,499 | 0.75% |
| 2025-03-05 | 7.94 | 8.02 | 7.88 | 7.99 | 7.98 | qfq | 15,465,962 | 123,104,951 | -0.25% |
| 2025-03-04 | 7.76 | 8.04 | 7.76 | 8.01 | 8.00 | qfq | 23,408,235 | 185,820,836 | 3.35% |
| 2025-03-03 | 7.77 | 7.90 | 7.72 | 7.75 | 7.74 | qfq | 12,834,208 | 100,236,652 | -0.26% |
| 2025-02-28 | 8.00 | 8.00 | 7.74 | 7.77 | 7.76 | qfq | 16,315,768 | 128,230,762 | -2.63% |
| 2025-02-27 | 8.08 | 8.10 | 7.86 | 7.98 | 7.97 | qfq | 17,619,575 | 140,409,467 | -1.12% |
| 2025-02-26 | 8.03 | 8.09 | 7.90 | 8.07 | 8.06 | qfq | 16,096,362 | 129,166,086 | 0.50% |
| 2025-02-25 | 7.98 | 8.12 | 7.90 | 8.03 | 8.02 | qfq | 15,313,129 | 123,078,493 | 0.00% |
| 2025-02-24 | 8.07 | 8.08 | 7.97 | 8.03 | 8.02 | qfq | 14,230,878 | 114,306,706 | -0.37% |
| 2025-02-21 | 7.97 | 8.06 | 7.93 | 8.06 | 8.05 | qfq | 14,330,723 | 114,857,196 | 0.88% |
| 2025-02-20 | 7.90 | 8.05 | 7.82 | 7.99 | 7.98 | qfq | 13,079,317 | 104,112,903 | 1.01% |
| 2025-02-19 | 7.76 | 7.93 | 7.74 | 7.91 | 7.90 | qfq | 9,823,327 | 77,239,961 | 1.93% |
| 2025-02-18 | 8.02 | 8.04 | 7.72 | 7.76 | 7.75 | qfq | 13,431,571 | 105,869,396 | -3.24% |
| 2025-02-17 | 8.00 | 8.09 | 7.98 | 8.02 | 8.01 | qfq | 12,337,829 | 99,077,824 | 0.50% |
| 2025-02-14 | 7.96 | 8.02 | 7.92 | 7.98 | 7.97 | qfq | 9,250,715 | 73,687,119 | 0.13% |
| 2025-02-13 | 8.06 | 8.09 | 7.97 | 7.97 | 7.96 | qfq | 10,096,035 | 80,927,669 | -0.87% |
| 2025-02-12 | 8.00 | 8.05 | 7.95 | 8.04 | 8.03 | qfq | 11,034,698 | 88,364,931 | 0.37% |
| 2025-02-11 | 8.13 | 8.13 | 7.97 | 8.01 | 8.00 | qfq | 12,793,565 | 102,494,058 | -1.23% |
| 2025-02-10 | 7.98 | 8.12 | 7.98 | 8.11 | 8.10 | qfq | 15,755,299 | 127,195,103 | 1.76% |
| 2025-02-07 | 7.89 | 8.06 | 7.87 | 7.97 | 7.96 | qfq | 18,033,029 | 143,763,581 | 1.14% |
| 2025-02-06 | 7.77 | 7.88 | 7.70 | 7.88 | 7.87 | qfq | 13,550,430 | 106,089,263 | 1.42% |
| 2025-02-05 | 7.72 | 7.80 | 7.68 | 7.77 | 7.76 | qfq | 11,851,018 | 91,948,669 | 1.30% |
| 2025-01-27 | 7.83 | 7.89 | 7.66 | 7.67 | 7.66 | qfq | 11,035,356 | 85,530,159 | -1.29% |
| 2025-01-24 | 7.67 | 7.80 | 7.66 | 7.77 | 7.76 | qfq | 11,776,746 | 91,266,116 | 1.04% |
| 2025-01-23 | 7.74 | 7.88 | 7.69 | 7.69 | 7.68 | qfq | 11,308,461 | 88,151,946 | -0.13% |
| 2025-01-22 | 7.72 | 7.76 | 7.65 | 7.70 | 7.69 | qfq | 6,912,900 | 53,221,123 | -0.77% |
| 2025-01-21 | 7.83 | 7.85 | 7.68 | 7.76 | 7.75 | qfq | 9,618,095 | 74,503,524 | -0.64% |
| 2025-01-20 | 7.83 | 7.90 | 7.75 | 7.81 | 7.80 | qfq | 10,380,185 | 81,169,823 | 0.51% |
| 2025-01-17 | 7.63 | 7.87 | 7.61 | 7.77 | 7.76 | qfq | 13,612,092 | 105,375,894 | 1.44% |
| 2025-01-16 | 7.70 | 7.80 | 7.60 | 7.66 | 7.65 | qfq | 12,442,347 | 95,774,429 | 0.00% |
| 2025-01-15 | 7.77 | 7.81 | 7.62 | 7.66 | 7.65 | qfq | 9,272,348 | 71,210,317 | -1.16% |
| 2025-01-14 | 7.48 | 7.78 | 7.45 | 7.75 | 7.74 | qfq | 15,850,481 | 121,285,231 | 4.03% |
| 2025-01-13 | 7.35 | 7.51 | 7.23 | 7.45 | 7.44 | qfq | 9,593,625 | 70,969,391 | 0.40% |
| 2025-01-10 | 7.59 | 7.64 | 7.40 | 7.42 | 7.41 | qfq | 11,428,627 | 85,952,860 | -2.11% |
| 2025-01-09 | 7.52 | 7.67 | 7.50 | 7.58 | 7.57 | qfq | 10,942,168 | 83,081,831 | -0.13% |
| 2025-01-08 | 7.60 | 7.74 | 7.38 | 7.59 | 7.58 | qfq | 15,028,859 | 113,932,403 | -0.26% |
| 2025-01-07 | 7.47 | 7.61 | 7.46 | 7.61 | 7.60 | qfq | 9,347,256 | 70,374,373 | 1.87% |
| 2025-01-06 | 7.50 | 7.56 | 7.37 | 7.47 | 7.46 | qfq | 10,961,334 | 81,954,712 | -0.80% |
| 2025-01-03 | 7.83 | 7.88 | 7.50 | 7.53 | 7.52 | qfq | 13,649,047 | 104,541,784 | -3.71% |
| 2025-01-02 | 8.07 | 8.13 | 7.71 | 7.82 | 7.81 | qfq | 16,101,535 | 127,673,285 | -3.10% |
| 2024-12-31 | 8.23 | 8.28 | 8.06 | 8.07 | 8.06 | qfq | 15,188,811 | 123,661,197 | -1.94% |
| 2024-12-30 | 8.30 | 8.34 | 8.13 | 8.23 | 8.22 | qfq | 13,999,545 | 115,211,792 | -1.08% |
| 2024-12-27 | 8.29 | 8.46 | 8.26 | 8.32 | 8.31 | qfq | 19,687,294 | 165,056,993 | 1.22% |
| 2024-12-26 | 8.18 | 8.32 | 8.16 | 8.22 | 8.21 | qfq | 16,591,631 | 137,123,192 | 0.49% |
| 2024-12-25 | 8.56 | 8.58 | 8.08 | 8.18 | 8.17 | qfq | 31,177,573 | 257,314,602 | -4.99% |
| 2024-12-24 | 8.74 | 9.00 | 8.52 | 8.61 | 8.60 | qfq | 45,994,222 | 399,727,581 | -4.23% |
| 2024-12-23 | 8.51 | 9.30 | 8.31 | 8.99 | 8.98 | qfq | 57,777,445 | 509,899,318 | 5.64% |
| 2024-12-20 | 8.52 | 8.58 | 8.45 | 8.51 | 8.50 | qfq | 14,798,376 | 126,111,627 | -0.12% |
| 2024-12-19 | 8.48 | 8.58 | 8.36 | 8.52 | 8.51 | qfq | 22,737,000 | 192,405,391 | -0.93% |
| 2024-12-18 | 8.65 | 8.99 | 8.57 | 8.60 | 8.59 | qfq | 30,737,421 | 269,276,772 | 0.58% |
| 2024-12-17 | 8.75 | 8.86 | 8.51 | 8.55 | 8.54 | qfq | 18,858,900 | 163,729,012 | -1.95% |
| 2024-12-16 | 8.87 | 8.89 | 8.67 | 8.72 | 8.71 | qfq | 12,965,276 | 113,683,730 | -1.47% |
| 2024-12-13 | 9.10 | 9.12 | 8.81 | 8.85 | 8.84 | qfq | 25,227,555 | 225,319,998 | -3.49% |
| 2024-12-12 | 9.08 | 9.22 | 9.05 | 9.17 | 9.16 | qfq | 17,352,032 | 158,747,497 | 0.77% |
| 2024-12-11 | 9.04 | 9.12 | 8.95 | 9.10 | 9.09 | qfq | 14,510,867 | 131,551,319 | 0.66% |
| 2024-12-10 | 9.25 | 9.28 | 9.01 | 9.04 | 9.03 | qfq | 24,162,886 | 220,378,855 | 1.12% |
| 2024-12-09 | 9.05 | 9.05 | 8.82 | 8.94 | 8.93 | qfq | 15,528,509 | 138,863,383 | -1.43% |
| 2024-12-06 | 9.10 | 9.13 | 8.94 | 9.07 | 9.06 | qfq | 17,422,131 | 157,627,452 | 0.67% |
| 2024-12-05 | 8.86 | 9.05 | 8.83 | 9.01 | 9.00 | qfq | 13,752,881 | 123,274,369 | 1.46% |
| 2024-12-04 | 8.99 | 9.02 | 8.81 | 8.88 | 8.87 | qfq | 14,657,413 | 130,562,767 | -1.22% |
| 2024-12-03 | 9.04 | 9.05 | 8.88 | 8.99 | 8.98 | qfq | 16,567,158 | 148,572,767 | -0.55% |
| 2024-12-02 | 8.88 | 9.09 | 8.81 | 9.04 | 9.03 | qfq | 23,304,504 | 208,730,604 | 3.20% |
| 2024-11-29 | 8.63 | 8.86 | 8.53 | 8.76 | 8.75 | qfq | 18,932,491 | 164,889,719 | 1.27% |
| 2024-11-28 | 8.70 | 8.84 | 8.62 | 8.65 | 8.64 | qfq | 15,604,184 | 136,016,341 | -1.14% |
| 2024-11-27 | 8.58 | 8.75 | 8.39 | 8.75 | 8.74 | qfq | 17,138,284 | 146,811,557 | 1.39% |
| 2024-11-26 | 8.67 | 8.79 | 8.58 | 8.63 | 8.62 | qfq | 16,284,211 | 141,485,793 | -1.03% |
| 2024-11-25 | 8.77 | 8.83 | 8.51 | 8.72 | 8.71 | qfq | 31,805,655 | 275,031,441 | -2.68% |
| 2024-11-22 | 9.07 | 9.59 | 8.87 | 8.96 | 8.95 | qfq | 43,440,424 | 401,082,793 | -1.54% |
| 2024-11-21 | 9.18 | 9.19 | 9.00 | 9.10 | 9.09 | qfq | 19,969,490 | 181,654,712 | -0.33% |
| 2024-11-20 | 9.01 | 9.16 | 8.97 | 9.13 | 9.12 | qfq | 23,799,479 | 215,642,686 | 0.66% |
| 2024-11-19 | 8.92 | 9.10 | 8.77 | 9.07 | 9.06 | qfq | 16,930,518 | 150,839,795 | 1.80% |
| 2024-11-18 | 9.10 | 9.20 | 8.76 | 8.91 | 8.90 | qfq | 21,549,581 | 193,634,739 | -1.33% |
| 2024-11-15 | 9.25 | 9.44 | 9.02 | 9.03 | 9.02 | qfq | 22,205,838 | 205,366,931 | -3.63% |
| 2024-11-14 | 9.75 | 9.75 | 9.33 | 9.37 | 9.36 | qfq | 25,542,013 | 243,756,884 | -4.19% |
| 2024-11-13 | 9.60 | 9.86 | 9.56 | 9.78 | 9.77 | qfq | 32,055,990 | 311,917,598 | 1.03% |
| 2024-11-12 | 9.88 | 9.96 | 9.57 | 9.68 | 9.67 | qfq | 35,899,299 | 350,664,945 | -2.62% |
| 2024-11-11 | 10.02 | 10.02 | 9.72 | 9.94 | 9.93 | qfq | 40,087,045 | 396,407,719 | 0.81% |
| 2024-11-08 | 9.80 | 10.11 | 9.73 | 9.86 | 9.85 | qfq | 49,304,447 | 487,838,636 | 0.92% |
| 2024-11-07 | 9.56 | 9.78 | 9.45 | 9.77 | 9.76 | qfq | 37,152,458 | 357,860,294 | 0.41% |
| 2024-11-06 | 9.71 | 9.85 | 9.52 | 9.73 | 9.72 | qfq | 47,903,033 | 465,003,225 | 0.72% |
| 2024-11-05 | 9.21 | 9.73 | 9.18 | 9.66 | 9.65 | qfq | 50,090,638 | 479,200,318 | 5.00% |
| 2024-11-04 | 8.99 | 9.34 | 8.93 | 9.20 | 9.19 | qfq | 27,855,778 | 255,172,186 | 1.43% |
| 2024-11-01 | 9.44 | 9.60 | 9.03 | 9.07 | 9.06 | qfq | 47,882,747 | 444,796,883 | -4.73% |
| 2024-10-31 | 9.57 | 9.62 | 9.35 | 9.52 | 9.51 | qfq | 35,151,364 | 333,828,291 | -0.42% |
| 2024-10-30 | 9.50 | 9.73 | 9.43 | 9.56 | 9.55 | qfq | 29,306,614 | 280,315,140 | -0.83% |
| 2024-10-29 | 9.88 | 10.19 | 9.60 | 9.64 | 9.63 | qfq | 48,030,862 | 471,088,735 | -3.41% |
| 2024-10-28 | 9.70 | 10.11 | 9.55 | 9.98 | 9.97 | qfq | 59,913,987 | 593,561,845 | 3.85% |
| 2024-10-25 | 9.28 | 9.70 | 9.26 | 9.61 | 9.60 | qfq | 52,362,983 | 498,383,445 | 3.22% |
| 2024-10-24 | 9.41 | 9.50 | 9.22 | 9.31 | 9.30 | qfq | 46,822,708 | 435,778,364 | -2.92% |
| 2024-10-23 | 9.26 | 9.86 | 9.26 | 9.59 | 9.58 | qfq | 85,877,329 | 824,443,903 | 1.70% |
| 2024-10-22 | 9.98 | 10.00 | 9.31 | 9.43 | 9.42 | qfq | 120,471,653 | 1,155,782,745 | -11.79% |
| 2024-10-21 | 10.59 | 11.03 | 10.52 | 10.69 | 10.68 | qfq | 88,246,258 | 950,880,882 | 1.14% |
| 2024-10-18 | 10.30 | 10.91 | 9.90 | 10.57 | 10.56 | qfq | 99,349,196 | 1,029,060,340 | -0.47% |
| 2024-10-17 | 10.79 | 11.49 | 10.33 | 10.62 | 10.61 | qfq | 93,807,702 | 1,014,516,700 | -3.01% |
| 2024-10-16 | 11.11 | 11.60 | 10.69 | 10.95 | 10.94 | qfq | 108,167,841 | 1,208,847,841 | -8.90% |
| 2024-10-15 | 9.70 | 12.03 | 9.50 | 12.02 | 12.01 | qfq | 149,471,465 | 1,605,156,724 | 16.47% |
| 2024-10-14 | 9.16 | 10.98 | 9.16 | 10.32 | 10.31 | qfq | 109,617,209 | 1,113,573,744 | 8.29% |
| 2024-10-11 | 10.07 | 11.10 | 9.21 | 9.53 | 9.52 | qfq | 141,377,133 | 1,458,843,546 | -4.80% |
| 2024-10-10 | 8.45 | 10.01 | 8.39 | 10.01 | 10.00 | qfq | 106,474,993 | 1,021,359,498 | 20.02% |
| 2024-10-09 | 9.26 | 9.26 | 8.33 | 8.34 | 8.33 | qfq | 46,262,918 | 408,171,099 | -14.29% |
| 2024-10-08 | 10.00 | 10.00 | 8.92 | 9.73 | 9.72 | qfq | 66,436,652 | 631,629,774 | 15.83% |
| 2024-09-30 | 7.54 | 8.51 | 7.54 | 8.40 | 8.39 | qfq | 54,047,568 | 435,772,682 | 16.18% |
| 2024-09-27 | 7.00 | 7.31 | 6.93 | 7.23 | 7.22 | qfq | 22,640,678 | 160,999,977 | 4.93% |
| 2024-09-26 | 6.75 | 6.90 | 6.70 | 6.89 | 6.88 | qfq | 12,280,504 | 83,502,764 | 2.38% |
| 2024-09-25 | 6.67 | 6.84 | 6.66 | 6.73 | 6.72 | qfq | 13,037,496 | 88,089,963 | 1.36% |
| 2024-09-24 | 6.52 | 6.66 | 6.47 | 6.64 | 6.63 | qfq | 12,812,942 | 84,355,613 | 1.84% |
| 2024-09-23 | 6.51 | 6.56 | 6.48 | 6.52 | 6.51 | qfq | 6,933,192 | 45,218,087 | 0.15% |
| 2024-09-20 | 6.58 | 6.63 | 6.46 | 6.51 | 6.50 | qfq | 11,126,600 | 72,428,826 | -1.06% |
| 2024-09-19 | 6.72 | 6.75 | 6.37 | 6.58 | 6.57 | qfq | 18,968,523 | 123,407,982 | -2.08% |
| 2024-09-18 | 6.72 | 6.78 | 6.62 | 6.72 | 6.71 | qfq | 12,310,394 | 82,444,029 | -1.90% |
| 2024-09-13 | 6.79 | 6.91 | 6.75 | 6.85 | 6.84 | qfq | 15,198,105 | 104,052,052 | 1.48% |
| 2024-09-12 | 6.74 | 6.84 | 6.70 | 6.75 | 6.74 | qfq | 8,611,632 | 58,350,223 | -0.15% |
| 2024-09-11 | 6.81 | 6.87 | 6.69 | 6.76 | 6.75 | qfq | 11,784,970 | 79,976,940 | -1.02% |
| 2024-09-10 | 6.70 | 6.91 | 6.66 | 6.83 | 6.82 | qfq | 17,459,254 | 118,651,183 | 1.64% |
| 2024-09-09 | 6.43 | 6.72 | 6.41 | 6.72 | 6.71 | qfq | 17,868,524 | 117,919,441 | 2.60% |
| 2024-09-06 | 6.51 | 6.71 | 6.51 | 6.55 | 6.54 | qfq | 17,016,090 | 112,375,521 | 0.92% |
| 2024-09-05 | 6.63 | 6.63 | 6.46 | 6.49 | 6.48 | qfq | 16,475,913 | 107,454,270 | -1.96% |
| 2024-09-04 | 6.60 | 6.85 | 6.53 | 6.62 | 6.61 | qfq | 29,660,796 | 196,952,857 | -3.07% |
| 2024-09-03 | 7.00 | 7.27 | 6.78 | 6.83 | 6.82 | qfq | 39,746,624 | 277,608,414 | 7.39% |
| 2024-09-02 | 6.49 | 6.54 | 6.35 | 6.36 | 6.35 | qfq | 6,499,047 | 41,715,587 | -2.00% |
| 2024-08-30 | 6.47 | 6.56 | 6.42 | 6.49 | 6.48 | qfq | 8,918,013 | 58,116,062 | 0.62% |
| 2024-08-29 | 6.40 | 6.51 | 6.33 | 6.45 | 6.44 | qfq | 12,503,444 | 80,506,676 | 4.03% |
| 2024-08-28 | 6.14 | 6.26 | 6.14 | 6.20 | 6.19 | qfq | 4,347,010 | 27,007,036 | 0.49% |
| 2024-08-27 | 6.30 | 6.32 | 6.16 | 6.17 | 6.16 | qfq | 4,670,673 | 29,003,929 | -1.91% |
| 2024-08-26 | 6.21 | 6.33 | 6.20 | 6.29 | 6.28 | qfq | 3,917,609 | 24,576,691 | 0.00% |
| 2024-08-23 | 6.38 | 6.40 | 6.24 | 6.29 | 6.28 | qfq | 4,764,923 | 29,971,093 | -1.10% |
| 2024-08-22 | 6.38 | 6.48 | 6.34 | 6.36 | 6.35 | qfq | 4,530,251 | 28,960,418 | -0.63% |
| 2024-08-21 | 6.44 | 6.48 | 6.37 | 6.40 | 6.39 | qfq | 3,938,998 | 25,263,577 | -0.78% |
| 2024-08-20 | 6.58 | 6.61 | 6.42 | 6.45 | 6.44 | qfq | 5,698,998 | 36,863,323 | -1.83% |
| 2024-08-19 | 6.50 | 6.61 | 6.46 | 6.57 | 6.56 | qfq | 6,400,224 | 41,964,656 | 0.92% |
| 2024-08-16 | 6.61 | 6.62 | 6.48 | 6.51 | 6.50 | qfq | 6,640,809 | 43,324,428 | -0.91% |
| 2024-08-15 | 6.52 | 6.63 | 6.46 | 6.57 | 6.56 | qfq | 6,066,200 | 39,730,031 | 0.46% |
| 2024-08-14 | 6.59 | 6.62 | 6.52 | 6.54 | 6.53 | qfq | 4,096,948 | 26,884,982 | -0.91% |
| 2024-08-13 | 6.49 | 6.65 | 6.48 | 6.60 | 6.59 | qfq | 6,085,315 | 39,970,402 | 1.54% |
| 2024-08-12 | 6.53 | 6.60 | 6.40 | 6.50 | 6.49 | qfq | 6,732,399 | 43,811,102 | -0.91% |
| 2024-08-09 | 6.66 | 6.71 | 6.54 | 6.56 | 6.55 | qfq | 5,449,602 | 36,000,308 | -1.35% |
| 2024-08-08 | 6.78 | 6.79 | 6.61 | 6.65 | 6.64 | qfq | 7,447,904 | 49,641,850 | -1.92% |
| 2024-08-07 | 6.74 | 6.83 | 6.70 | 6.78 | 6.77 | qfq | 7,560,218 | 51,216,344 | 0.89% |
| 2024-08-06 | 6.65 | 6.75 | 6.59 | 6.72 | 6.71 | qfq | 8,396,047 | 56,103,549 | 1.82% |
| 2024-08-05 | 6.69 | 6.83 | 6.55 | 6.60 | 6.59 | qfq | 10,229,393 | 68,333,548 | -2.51% |
| 2024-08-02 | 6.78 | 6.94 | 6.74 | 6.77 | 6.76 | qfq | 12,367,432 | 84,752,514 | -0.88% |
| 2024-08-01 | 6.73 | 6.91 | 6.73 | 6.83 | 6.82 | qfq | 12,188,655 | 83,394,280 | 1.04% |
| 2024-07-31 | 6.62 | 6.79 | 6.62 | 6.76 | 6.75 | qfq | 11,566,830 | 77,721,758 | 1.35% |
| 2024-07-30 | 6.58 | 6.76 | 6.53 | 6.67 | 6.66 | qfq | 11,639,374 | 77,309,164 | 0.15% |
| 2024-07-29 | 6.50 | 6.75 | 6.48 | 6.66 | 6.65 | qfq | 16,193,309 | 107,767,186 | 2.62% |
| 2024-07-26 | 6.27 | 6.53 | 6.27 | 6.49 | 6.48 | qfq | 12,459,025 | 80,332,452 | 3.84% |
| 2024-07-25 | 6.33 | 6.33 | 6.21 | 6.25 | 6.24 | qfq | 7,520,193 | 47,064,889 | -2.04% |
| 2024-07-24 | 6.33 | 6.48 | 6.29 | 6.38 | 6.37 | qfq | 8,630,372 | 55,177,579 | 0.63% |
| 2024-07-23 | 6.46 | 6.48 | 6.33 | 6.34 | 6.33 | qfq | 6,562,700 | 42,081,396 | -1.40% |
| 2024-07-22 | 6.36 | 6.45 | 6.36 | 6.43 | 6.42 | qfq | 8,528,999 | 54,704,137 | 1.10% |
| 2024-07-19 | 6.30 | 6.39 | 6.28 | 6.36 | 6.35 | qfq | 6,721,379 | 42,659,609 | 0.32% |
| 2024-07-18 | 6.25 | 6.35 | 6.15 | 6.34 | 6.33 | qfq | 7,603,248 | 47,518,506 | 0.79% |
| 2024-07-17 | 6.29 | 6.38 | 6.28 | 6.29 | 6.28 | qfq | 5,284,130 | 33,382,200 | -0.32% |
| 2024-07-16 | 6.24 | 6.35 | 6.21 | 6.31 | 6.30 | qfq | 5,619,300 | 35,329,725 | 0.48% |
| 2024-07-15 | 6.34 | 6.37 | 6.26 | 6.28 | 6.27 | qfq | 4,641,700 | 29,197,710 | -0.32% |
| 2024-07-12 | 6.34 | 6.36 | 6.26 | 6.30 | 6.29 | qfq | 5,434,761 | 34,270,303 | -0.47% |
| 2024-07-11 | 6.25 | 6.34 | 6.25 | 6.33 | 6.32 | qfq | 8,405,143 | 53,033,866 | 2.43% |
| 2024-07-10 | 6.18 | 6.27 | 6.16 | 6.18 | 6.17 | qfq | 5,602,552 | 34,845,308 | -0.80% |
| 2024-07-09 | 6.10 | 6.25 | 6.03 | 6.23 | 6.22 | qfq | 8,341,609 | 51,240,268 | 1.47% |
| 2024-07-08 | 6.28 | 6.41 | 6.10 | 6.14 | 6.13 | qfq | 9,068,628 | 56,661,850 | -1.44% |
| 2024-07-05 | 6.11 | 6.25 | 6.04 | 6.23 | 6.22 | qfq | 6,821,418 | 42,033,597 | 1.47% |
| 2024-07-04 | 6.34 | 6.37 | 6.10 | 6.14 | 6.13 | qfq | 9,240,930 | 57,523,984 | -3.31% |
| 2024-07-03 | 6.39 | 6.42 | 6.25 | 6.35 | 6.34 | qfq | 8,825,659 | 55,969,049 | -0.63% |
| 2024-07-02 | 6.37 | 6.49 | 6.36 | 6.39 | 6.38 | qfq | 7,084,525 | 45,418,692 | -0.31% |
| 2024-07-01 | 6.50 | 6.55 | 6.31 | 6.41 | 6.40 | qfq | 9,338,776 | 59,711,952 | -0.93% |
| 2024-06-28 | 6.28 | 6.64 | 6.25 | 6.47 | 6.46 | qfq | 17,062,299 | 110,563,187 | 3.03% |
| 2024-06-27 | 6.32 | 6.46 | 6.20 | 6.28 | 6.27 | qfq | 11,968,474 | 75,714,130 | -1.10% |
| 2024-06-26 | 6.26 | 6.35 | 6.13 | 6.35 | 6.34 | qfq | 7,838,500 | 48,969,125 | 1.76% |
| 2024-06-25 | 6.25 | 6.36 | 6.16 | 6.24 | 6.23 | qfq | 8,459,293 | 52,964,259 | -0.64% |
| 2024-06-24 | 6.43 | 6.60 | 6.26 | 6.28 | 6.27 | qfq | 10,954,961 | 70,031,055 | -2.18% |
| 2024-06-21 | 6.42 | 6.51 | 6.34 | 6.42 | 6.41 | qfq | 6,535,695 | 42,018,825 | -0.16% |
| 2024-06-20 | 6.60 | 6.75 | 6.40 | 6.43 | 6.42 | qfq | 13,110,500 | 85,533,288 | -3.31% |
| 2024-06-19 | 6.76 | 6.78 | 6.64 | 6.65 | 6.64 | qfq | 8,641,787 | 57,896,289 | -1.48% |
| 2024-06-18 | 6.55 | 6.77 | 6.52 | 6.75 | 6.74 | qfq | 14,173,028 | 94,615,514 | 2.27% |
| 2024-06-17 | 6.63 | 6.67 | 6.51 | 6.60 | 6.59 | qfq | 9,181,538 | 60,490,542 | -0.75% |
| 2024-06-14 | 6.51 | 6.65 | 6.47 | 6.65 | 6.64 | qfq | 11,508,018 | 75,633,587 | 1.37% |
| 2024-06-13 | 6.50 | 6.60 | 6.48 | 6.56 | 6.55 | qfq | 9,602,981 | 62,754,161 | 0.31% |
| 2024-06-12 | 6.50 | 6.73 | 6.45 | 6.54 | 6.53 | qfq | 12,430,690 | 81,634,880 | 0.62% |
| 2024-06-11 | 6.43 | 6.51 | 6.30 | 6.50 | 6.49 | qfq | 13,673,422 | 87,370,213 | 0.15% |
| 2024-06-07 | 6.35 | 6.82 | 6.30 | 6.49 | 6.48 | qfq | 23,006,227 | 151,569,934 | 3.02% |
| 2024-06-06 | 6.62 | 6.68 | 6.26 | 6.30 | 6.29 | qfq | 18,790,555 | 120,502,619 | -5.55% |
| 2024-06-05 | 6.58 | 6.92 | 6.57 | 6.67 | 6.66 | qfq | 15,629,163 | 105,399,553 | 0.60% |
| 2024-06-04 | 6.64 | 6.68 | 6.47 | 6.63 | 6.62 | qfq | 11,863,608 | 77,835,412 | -0.90% |
| 2024-06-03 | 6.78 | 6.90 | 6.66 | 6.69 | 6.68 | qfq | 16,507,598 | 112,168,157 | -1.47% |
| 2024-05-31 | 6.69 | 6.83 | 6.63 | 6.79 | 6.78 | qfq | 18,451,787 | 124,492,236 | 1.80% |
| 2024-05-30 | 6.55 | 6.80 | 6.53 | 6.67 | 6.66 | qfq | 15,087,658 | 101,233,718 | 0.45% |
| 2024-05-29 | 6.62 | 6.70 | 6.49 | 6.64 | 6.63 | qfq | 16,687,080 | 110,049,969 | 0.76% |
| 2024-05-28 | 6.60 | 6.65 | 6.48 | 6.59 | 6.58 | qfq | 11,191,693 | 73,595,629 | -1.64% |
| 2024-05-27 | 6.73 | 6.74 | 6.51 | 6.70 | 6.69 | qfq | 22,362,789 | 148,012,239 | -2.05% |
| 2024-05-24 | 6.94 | 7.14 | 6.83 | 6.84 | 6.83 | qfq | 32,621,332 | 225,882,628 | -4.20% |
| 2024-05-23 | 6.75 | 7.35 | 6.66 | 7.14 | 7.13 | qfq | 50,224,914 | 355,764,811 | 7.21% |
| 2024-05-22 | 6.70 | 6.74 | 6.62 | 6.66 | 6.65 | qfq | 8,092,899 | 53,910,677 | -1.04% |
| 2024-05-21 | 6.93 | 6.94 | 6.70 | 6.73 | 6.72 | qfq | 11,243,026 | 75,981,335 | -2.46% |
| 2024-05-20 | 6.75 | 7.03 | 6.70 | 6.90 | 6.89 | qfq | 16,335,657 | 112,707,501 | 1.92% |
| 2024-05-17 | 6.63 | 6.78 | 6.61 | 6.77 | 6.76 | qfq | 12,149,755 | 81,536,408 | 1.80% |
| 2024-05-16 | 6.81 | 6.89 | 6.63 | 6.65 | 6.64 | qfq | 20,524,318 | 137,657,073 | -3.62% |
| 2024-05-15 | 6.89 | 7.02 | 6.81 | 6.90 | 6.89 | qfq | 10,230,893 | 70,916,382 | -0.29% |
| 2024-05-14 | 7.02 | 7.07 | 6.90 | 6.92 | 6.91 | qfq | 10,708,289 | 74,448,459 | -1.56% |
| 2024-05-13 | 7.00 | 7.07 | 6.86 | 7.03 | 7.02 | qfq | 14,015,534 | 97,772,457 | -1.26% |
| 2024-05-10 | 7.15 | 7.24 | 7.09 | 7.12 | 7.11 | qfq | 14,199,534 | 101,450,470 | -0.42% |
| 2024-05-09 | 7.04 | 7.16 | 7.04 | 7.15 | 7.14 | qfq | 16,352,961 | 116,253,750 | 1.56% |
| 2024-05-08 | 7.22 | 7.22 | 7.03 | 7.04 | 7.03 | qfq | 23,229,671 | 164,758,924 | -3.43% |
| 2024-05-07 | 7.18 | 7.37 | 7.13 | 7.29 | 7.28 | qfq | 28,039,520 | 204,302,360 | 1.39% |
| 2024-05-06 | 7.20 | 7.23 | 7.08 | 7.19 | 7.18 | qfq | 20,838,588 | 149,294,408 | 0.84% |
| 2024-04-30 | 7.29 | 7.30 | 7.11 | 7.13 | 7.12 | qfq | 21,009,693 | 150,770,058 | -1.11% |
| 2024-04-29 | 7.03 | 7.25 | 7.02 | 7.21 | 7.20 | qfq | 31,020,499 | 222,468,238 | 1.41% |
| 2024-04-26 | 6.96 | 7.20 | 6.96 | 7.11 | 7.10 | qfq | 35,442,829 | 251,789,918 | 1.43% |
| 2024-04-25 | 7.06 | 7.11 | 6.97 | 7.01 | 7.00 | qfq | 32,513,598 | 228,217,148 | -2.37% |
| 2024-04-24 | 7.10 | 7.20 | 7.03 | 7.18 | 7.17 | qfq | 40,613,016 | 289,340,265 | -0.83% |
| 2024-04-23 | 7.35 | 7.49 | 7.09 | 7.24 | 7.23 | qfq | 75,568,628 | 547,915,565 | -6.46% |
| 2024-04-22 | 6.65 | 7.74 | 6.55 | 7.74 | 7.73 | qfq | 79,710,911 | 595,271,597 | 20.00% |
| 2024-04-19 | 6.16 | 6.68 | 6.15 | 6.45 | 6.44 | qfq | 20,975,549 | 135,605,795 | 3.53% |
| 2024-04-18 | 6.38 | 6.38 | 6.16 | 6.23 | 6.22 | qfq | 13,829,665 | 86,625,627 | -2.50% |
| 2024-04-17 | 6.12 | 6.44 | 6.07 | 6.39 | 6.38 | qfq | 17,542,544 | 110,669,120 | 2.57% |
| 2024-04-16 | 6.38 | 6.88 | 6.22 | 6.23 | 6.22 | qfq | 26,524,717 | 173,677,188 | -5.03% |
| 2024-04-15 | 6.30 | 6.74 | 6.13 | 6.56 | 6.55 | qfq | 23,184,737 | 151,297,361 | 3.31% |
| 2024-04-12 | 6.40 | 6.48 | 6.33 | 6.35 | 6.34 | qfq | 5,827,237 | 37,242,049 | -1.85% |
| 2024-04-11 | 6.35 | 6.58 | 6.29 | 6.47 | 6.46 | qfq | 6,904,004 | 44,665,624 | 1.41% |
| 2024-04-10 | 6.50 | 6.54 | 6.28 | 6.38 | 6.37 | qfq | 5,617,307 | 35,915,137 | -2.15% |
| 2024-04-09 | 6.54 | 6.64 | 6.46 | 6.52 | 6.51 | qfq | 6,153,339 | 40,131,443 | -0.76% |
| 2024-04-08 | 6.71 | 6.73 | 6.57 | 6.57 | 6.56 | qfq | 6,492,208 | 43,150,008 | -2.52% |
| 2024-04-03 | 6.75 | 6.81 | 6.64 | 6.74 | 6.73 | qfq | 6,180,530 | 41,565,186 | -0.30% |
| 2024-04-02 | 6.76 | 6.86 | 6.71 | 6.76 | 6.75 | qfq | 5,872,842 | 39,785,575 | 0.00% |
| 2024-04-01 | 6.65 | 6.77 | 6.62 | 6.76 | 6.75 | qfq | 8,155,128 | 54,637,110 | 1.35% |
| 2024-03-29 | 6.48 | 6.67 | 6.44 | 6.67 | 6.66 | qfq | 9,576,065 | 63,222,600 | 2.93% |
| 2024-03-28 | 6.32 | 6.53 | 6.31 | 6.48 | 6.47 | qfq | 7,636,334 | 49,359,927 | 2.69% |
| 2024-03-27 | 6.54 | 6.55 | 6.31 | 6.31 | 6.30 | qfq | 6,872,383 | 44,056,044 | -3.52% |
| 2024-03-26 | 6.57 | 6.68 | 6.44 | 6.54 | 6.53 | qfq | 8,139,184 | 53,335,165 | -1.51% |
| 2024-03-25 | 6.85 | 6.89 | 6.63 | 6.64 | 6.63 | qfq | 8,032,453 | 54,435,300 | -3.91% |
| 2024-03-22 | 7.05 | 7.08 | 6.85 | 6.91 | 6.90 | qfq | 8,626,941 | 59,817,621 | -2.40% |
| 2024-03-21 | 7.04 | 7.11 | 6.93 | 7.08 | 7.07 | qfq | 9,184,515 | 64,671,375 | 1.00% |
| 2024-03-20 | 6.96 | 7.06 | 6.96 | 7.01 | 7.00 | qfq | 5,497,357 | 38,563,982 | 0.43% |
| 2024-03-19 | 7.04 | 7.08 | 6.97 | 6.98 | 6.97 | qfq | 6,999,042 | 49,134,884 | -0.85% |
| 2024-03-18 | 6.96 | 7.04 | 6.93 | 7.04 | 7.03 | qfq | 8,276,898 | 58,011,670 | 1.59% |
| 2024-03-15 | 6.85 | 6.93 | 6.83 | 6.93 | 6.92 | qfq | 5,852,103 | 40,255,510 | 0.73% |
| 2024-03-14 | 6.98 | 7.02 | 6.79 | 6.88 | 6.87 | qfq | 7,920,303 | 54,634,043 | -1.71% |
| 2024-03-13 | 6.97 | 7.03 | 6.87 | 7.00 | 6.99 | qfq | 9,091,058 | 63,324,047 | 0.43% |
| 2024-03-12 | 6.87 | 7.06 | 6.87 | 6.97 | 6.96 | qfq | 9,663,400 | 67,344,236 | 0.43% |
| 2024-03-11 | 6.89 | 6.95 | 6.79 | 6.94 | 6.93 | qfq | 9,501,005 | 65,281,907 | 0.14% |
| 2024-03-08 | 6.80 | 6.99 | 6.79 | 6.93 | 6.92 | qfq | 11,645,852 | 80,463,794 | 2.67% |
| 2024-03-07 | 6.91 | 6.99 | 6.70 | 6.75 | 6.74 | qfq | 9,175,462 | 63,006,866 | -1.17% |
| 2024-03-06 | 6.77 | 6.91 | 6.66 | 6.83 | 6.82 | qfq | 8,072,000 | 55,158,847 | -0.73% |
| 2024-03-05 | 6.92 | 7.07 | 6.86 | 6.88 | 6.87 | qfq | 11,478,404 | 79,726,119 | -1.01% |
| 2024-03-04 | 6.95 | 7.07 | 6.80 | 6.95 | 6.94 | qfq | 11,636,229 | 80,703,838 | -0.43% |
| 2024-03-01 | 6.99 | 7.08 | 6.88 | 6.98 | 6.97 | qfq | 11,572,991 | 80,557,891 | 0.00% |
| 2024-02-29 | 6.66 | 7.00 | 6.65 | 6.98 | 6.97 | qfq | 15,460,390 | 106,414,832 | 3.10% |
| 2024-02-28 | 7.05 | 7.33 | 6.76 | 6.77 | 6.76 | qfq | 24,223,434 | 171,219,461 | -3.70% |
| 2024-02-27 | 6.75 | 7.03 | 6.72 | 7.03 | 7.02 | qfq | 13,550,390 | 93,117,128 | 3.08% |
| 2024-02-26 | 6.74 | 6.91 | 6.66 | 6.82 | 6.81 | qfq | 15,311,699 | 104,032,439 | 2.10% |
| 2024-02-23 | 6.64 | 6.72 | 6.55 | 6.68 | 6.67 | qfq | 11,502,729 | 76,343,430 | 0.60% |
| 2024-02-22 | 6.44 | 6.75 | 6.40 | 6.64 | 6.63 | qfq | 12,250,231 | 80,855,913 | 3.11% |
| 2024-02-21 | 6.35 | 6.69 | 6.31 | 6.44 | 6.43 | qfq | 15,434,901 | 100,951,367 | 0.78% |
| 2024-02-20 | 6.41 | 6.43 | 6.25 | 6.39 | 6.38 | qfq | 11,752,206 | 74,540,599 | -1.54% |
| 2024-02-19 | 6.35 | 6.67 | 6.30 | 6.49 | 6.48 | qfq | 19,359,719 | 125,307,262 | -2.11% |
| 2024-02-08 | 5.75 | 6.89 | 5.75 | 6.63 | 6.62 | qfq | 24,385,481 | 160,326,897 | 15.51% |
| 2024-02-07 | 5.60 | 5.87 | 5.50 | 5.74 | 5.73 | qfq | 13,289,021 | 76,235,697 | 3.42% |
| 2024-02-06 | 5.11 | 5.79 | 4.94 | 5.55 | 5.54 | qfq | 16,024,677 | 85,313,317 | 6.53% |
| 2024-02-05 | 6.00 | 6.04 | 4.99 | 5.21 | 5.21 | qfq | 23,300,010 | 126,582,956 | -14.87% |
| 2024-02-02 | 6.44 | 6.57 | 5.96 | 6.12 | 6.11 | qfq | 13,888,163 | 86,477,901 | -5.41% |
| 2024-02-01 | 6.48 | 6.70 | 6.25 | 6.47 | 6.46 | qfq | 14,734,507 | 95,135,301 | -0.92% |
| 2024-01-31 | 6.78 | 6.89 | 6.46 | 6.53 | 6.52 | qfq | 13,059,702 | 86,369,827 | -4.25% |
| 2024-01-30 | 6.84 | 7.09 | 6.81 | 6.82 | 6.81 | qfq | 13,770,308 | 95,498,086 | -2.85% |
| 2024-01-29 | 7.00 | 7.35 | 6.95 | 7.02 | 7.01 | qfq | 23,228,531 | 166,477,663 | -0.57% |
| 2024-01-26 | 7.08 | 7.17 | 7.03 | 7.06 | 7.05 | qfq | 12,600,000 | 89,451,851 | -0.98% |
| 2024-01-25 | 6.65 | 7.18 | 6.59 | 7.13 | 7.12 | qfq | 21,118,269 | 146,680,088 | 7.38% |
| 2024-01-24 | 6.30 | 6.71 | 6.23 | 6.64 | 6.63 | qfq | 14,516,485 | 93,495,904 | 6.58% |
| 2024-01-23 | 6.25 | 6.28 | 6.08 | 6.23 | 6.22 | qfq | 6,777,061 | 41,924,584 | 0.00% |
| 2024-01-22 | 6.70 | 6.70 | 6.14 | 6.23 | 6.22 | qfq | 12,413,448 | 79,966,857 | -7.29% |
| 2024-01-19 | 6.86 | 6.86 | 6.72 | 6.72 | 6.71 | qfq | 4,151,670 | 28,146,139 | -1.61% |
| 2024-01-18 | 6.91 | 6.97 | 6.61 | 6.83 | 6.82 | qfq | 10,027,841 | 67,637,645 | -1.87% |
| 2024-01-17 | 7.06 | 7.11 | 6.96 | 6.96 | 6.95 | qfq | 5,423,216 | 38,205,802 | -1.83% |
| 2024-01-16 | 7.18 | 7.23 | 6.98 | 7.09 | 7.08 | qfq | 7,946,988 | 56,360,829 | -1.66% |
| 2024-01-15 | 7.36 | 7.38 | 7.20 | 7.21 | 7.20 | qfq | 8,336,516 | 60,572,736 | -3.09% |
| 2024-01-12 | 7.37 | 7.59 | 7.34 | 7.44 | 7.43 | qfq | 8,242,503 | 61,375,675 | 0.81% |
| 2024-01-11 | 7.27 | 7.43 | 7.22 | 7.38 | 7.37 | qfq | 5,670,280 | 41,662,355 | 1.65% |
| 2024-01-10 | 7.30 | 7.39 | 7.16 | 7.26 | 7.25 | qfq | 5,197,555 | 37,738,181 | -0.68% |
| 2024-01-09 | 7.37 | 7.41 | 7.25 | 7.31 | 7.30 | qfq | 5,809,787 | 42,587,767 | -0.54% |
| 2024-01-08 | 7.61 | 7.63 | 7.35 | 7.35 | 7.34 | qfq | 6,618,461 | 49,206,150 | -3.54% |
| 2024-01-05 | 7.75 | 7.80 | 7.58 | 7.62 | 7.61 | qfq | 5,900,010 | 45,305,292 | -1.42% |
| 2024-01-04 | 7.78 | 7.81 | 7.64 | 7.73 | 7.72 | qfq | 5,111,428 | 39,453,786 | -0.51% |
| 2024-01-03 | 7.77 | 7.86 | 7.64 | 7.77 | 7.76 | qfq | 7,400,873 | 57,284,762 | -0.64% |
| 2024-01-02 | 7.62 | 7.92 | 7.59 | 7.82 | 7.81 | qfq | 11,767,007 | 91,991,258 | 2.62% |
| 2023-12-29 | 7.40 | 7.73 | 7.38 | 7.62 | 7.61 | qfq | 9,372,765 | 71,348,531 | 2.70% |
| 2023-12-28 | 7.25 | 7.46 | 7.22 | 7.42 | 7.41 | qfq | 5,700,117 | 42,026,689 | 2.06% |
| 2023-12-27 | 7.26 | 7.31 | 7.16 | 7.27 | 7.26 | qfq | 4,038,831 | 29,232,802 | 0.14% |
| 2023-12-26 | 7.42 | 7.42 | 7.22 | 7.26 | 7.25 | qfq | 5,784,687 | 42,035,218 | -2.16% |
| 2023-12-25 | 7.43 | 7.58 | 7.38 | 7.42 | 7.41 | qfq | 5,440,810 | 40,509,310 | -0.40% |
| 2023-12-22 | 7.49 | 7.65 | 7.38 | 7.45 | 7.44 | qfq | 8,400,202 | 63,186,163 | 0.13% |
| 2023-12-21 | 7.33 | 7.53 | 7.27 | 7.44 | 7.43 | qfq | 7,191,885 | 53,286,608 | 0.13% |
| 2023-12-20 | 7.65 | 7.71 | 7.41 | 7.43 | 7.42 | qfq | 9,461,483 | 71,216,686 | -2.88% |
| 2023-12-19 | 7.56 | 7.79 | 7.56 | 7.65 | 7.64 | qfq | 8,694,581 | 66,493,595 | 1.19% |
| 2023-12-18 | 7.69 | 7.69 | 7.54 | 7.56 | 7.55 | qfq | 7,340,686 | 55,732,209 | -2.07% |
| 2023-12-15 | 7.82 | 7.87 | 7.61 | 7.72 | 7.71 | qfq | 9,546,755 | 73,604,173 | -1.40% |
| 2023-12-14 | 7.86 | 8.03 | 7.82 | 7.83 | 7.82 | qfq | 9,485,935 | 74,825,278 | -0.76% |
| 2023-12-13 | 7.85 | 8.05 | 7.84 | 7.89 | 7.88 | qfq | 18,357,643 | 145,357,796 | -1.74% |
| 2023-12-12 | 7.67 | 8.35 | 7.64 | 8.03 | 8.02 | qfq | 28,987,936 | 234,543,635 | 4.97% |
| 2023-12-11 | 7.50 | 7.67 | 7.48 | 7.65 | 7.64 | qfq | 5,542,004 | 42,059,615 | 1.59% |
| 2023-12-08 | 7.67 | 7.72 | 7.52 | 7.53 | 7.52 | qfq | 5,731,563 | 43,648,037 | -1.83% |
| 2023-12-07 | 7.69 | 7.71 | 7.60 | 7.67 | 7.66 | qfq | 4,195,296 | 32,084,607 | -0.39% |
| 2023-12-06 | 7.68 | 7.76 | 7.65 | 7.70 | 7.69 | qfq | 5,495,140 | 42,358,841 | -0.13% |
| 2023-12-05 | 7.88 | 7.88 | 7.71 | 7.71 | 7.70 | qfq | 6,875,800 | 53,466,891 | -2.41% |
| 2023-12-04 | 7.81 | 7.97 | 7.76 | 7.90 | 7.89 | qfq | 10,160,928 | 80,331,538 | 1.15% |
| 2023-12-01 | 7.82 | 7.84 | 7.65 | 7.81 | 7.80 | qfq | 8,284,933 | 64,128,047 | 0.00% |
| 2023-11-30 | 7.79 | 7.98 | 7.74 | 7.81 | 7.80 | qfq | 11,024,487 | 86,562,220 | 0.26% |
| 2023-11-29 | 7.82 | 7.85 | 7.75 | 7.79 | 7.78 | qfq | 4,738,220 | 36,993,983 | -0.38% |
| 2023-11-28 | 7.76 | 7.86 | 7.76 | 7.82 | 7.81 | qfq | 4,062,677 | 31,759,349 | 0.13% |
| 2023-11-27 | 7.71 | 7.84 | 7.66 | 7.81 | 7.80 | qfq | 7,605,458 | 59,165,057 | 1.43% |
| 2023-11-24 | 7.87 | 7.89 | 7.66 | 7.70 | 7.69 | qfq | 4,988,100 | 38,589,617 | -1.79% |
| 2023-11-23 | 7.75 | 7.86 | 7.73 | 7.84 | 7.83 | qfq | 3,671,900 | 28,661,218 | 0.90% |
| 2023-11-22 | 7.86 | 7.89 | 7.77 | 7.77 | 7.76 | qfq | 4,878,314 | 38,144,544 | -1.15% |
| 2023-11-21 | 7.93 | 7.94 | 7.83 | 7.86 | 7.85 | qfq | 6,083,746 | 48,047,877 | -0.63% |
| 2023-11-20 | 7.81 | 7.93 | 7.81 | 7.91 | 7.90 | qfq | 7,325,812 | 57,801,723 | 1.28% |
| 2023-11-17 | 7.77 | 7.82 | 7.71 | 7.81 | 7.80 | qfq | 4,479,559 | 34,855,802 | 0.51% |
| 2023-11-16 | 7.83 | 7.85 | 7.76 | 7.77 | 7.76 | qfq | 4,078,768 | 31,788,311 | -0.64% |
| 2023-11-15 | 7.88 | 7.88 | 7.77 | 7.82 | 7.81 | qfq | 6,603,897 | 51,615,726 | -0.26% |
| 2023-11-14 | 7.76 | 7.87 | 7.72 | 7.84 | 7.83 | qfq | 7,937,620 | 62,114,569 | 0.90% |
| 2023-11-13 | 7.62 | 7.78 | 7.58 | 7.77 | 7.76 | qfq | 8,148,872 | 62,842,171 | 2.10% |
| 2023-11-10 | 7.62 | 7.63 | 7.52 | 7.61 | 7.60 | qfq | 3,787,418 | 28,755,433 | -0.13% |
| 2023-11-09 | 7.65 | 7.69 | 7.57 | 7.62 | 7.61 | qfq | 4,741,116 | 36,144,442 | -0.65% |
| 2023-11-08 | 7.72 | 7.73 | 7.62 | 7.67 | 7.66 | qfq | 5,392,198 | 41,332,759 | -0.39% |
| 2023-11-07 | 7.68 | 7.73 | 7.65 | 7.70 | 7.69 | qfq | 5,984,778 | 46,041,028 | 0.39% |
| 2023-11-06 | 7.59 | 7.70 | 7.59 | 7.67 | 7.66 | qfq | 6,285,930 | 48,167,497 | 0.92% |
| 2023-11-03 | 7.46 | 7.64 | 7.46 | 7.60 | 7.59 | qfq | 6,489,648 | 49,274,439 | 2.01% |
| 2023-11-02 | 7.52 | 7.58 | 7.45 | 7.45 | 7.44 | qfq | 3,990,617 | 29,955,907 | -1.06% |
| 2023-11-01 | 7.57 | 7.61 | 7.50 | 7.53 | 7.52 | qfq | 4,712,419 | 35,528,757 | -0.40% |
| 2023-10-31 | 7.61 | 7.65 | 7.52 | 7.56 | 7.55 | qfq | 4,774,462 | 36,200,703 | -0.66% |
| 2023-10-30 | 7.49 | 7.67 | 7.48 | 7.61 | 7.60 | qfq | 7,569,753 | 57,624,701 | 0.93% |
| 2023-10-27 | 7.44 | 7.62 | 7.36 | 7.54 | 7.53 | qfq | 10,654,647 | 79,912,902 | 1.07% |
| 2023-10-26 | 7.30 | 7.51 | 7.22 | 7.46 | 7.45 | qfq | 10,069,221 | 74,187,644 | 0.00% |
| 2023-10-25 | 7.69 | 7.88 | 7.41 | 7.46 | 7.45 | qfq | 15,697,268 | 120,166,577 | 2.75% |
| 2023-10-24 | 7.19 | 7.29 | 7.14 | 7.26 | 7.25 | qfq | 4,785,270 | 34,606,902 | 1.68% |
| 2023-10-23 | 7.31 | 7.31 | 7.10 | 7.14 | 7.13 | qfq | 5,190,321 | 37,340,930 | -2.33% |
| 2023-10-20 | 7.36 | 7.41 | 7.29 | 7.31 | 7.30 | qfq | 3,653,646 | 26,826,705 | -0.54% |
| 2023-10-19 | 7.39 | 7.49 | 7.34 | 7.35 | 7.34 | qfq | 5,447,799 | 40,396,389 | -0.68% |
| 2023-10-18 | 7.59 | 7.60 | 7.40 | 7.40 | 7.39 | qfq | 5,792,914 | 43,194,560 | -2.89% |
| 2023-10-17 | 7.60 | 7.65 | 7.50 | 7.62 | 7.61 | qfq | 5,378,821 | 40,719,146 | -0.65% |
| 2023-10-16 | 7.64 | 7.75 | 7.57 | 7.67 | 7.66 | qfq | 5,858,155 | 44,894,703 | 0.52% |
| 2023-10-13 | 7.67 | 7.70 | 7.57 | 7.63 | 7.62 | qfq | 5,476,414 | 41,764,847 | -1.04% |
| 2023-10-12 | 7.79 | 7.80 | 7.67 | 7.71 | 7.70 | qfq | 5,073,494 | 39,128,011 | -0.64% |
| 2023-10-11 | 7.83 | 7.86 | 7.72 | 7.76 | 7.75 | qfq | 6,859,600 | 53,346,301 | -1.02% |
| 2023-10-10 | 7.91 | 7.93 | 7.78 | 7.84 | 7.83 | qfq | 6,263,050 | 49,106,039 | -0.51% |
| 2023-10-09 | 7.83 | 7.98 | 7.82 | 7.88 | 7.87 | qfq | 8,485,777 | 66,900,373 | 0.00% |
| 2023-09-28 | 7.85 | 7.95 | 7.80 | 7.88 | 7.87 | qfq | 11,142,315 | 87,514,760 | -0.25% |
| 2023-09-27 | 7.71 | 8.13 | 7.70 | 7.90 | 7.89 | qfq | 21,703,030 | 173,750,828 | 1.02% |
| 2023-09-26 | 7.58 | 8.15 | 7.54 | 7.82 | 7.81 | qfq | 16,200,589 | 127,155,210 | 3.03% |
| 2023-09-25 | 7.65 | 7.75 | 7.57 | 7.59 | 7.58 | qfq | 4,050,154 | 30,916,126 | -1.17% |
| 2023-09-22 | 7.53 | 7.70 | 7.53 | 7.68 | 7.67 | qfq | 4,037,003 | 30,821,729 | 1.45% |
| 2023-09-21 | 7.55 | 7.71 | 7.53 | 7.57 | 7.56 | qfq | 4,863,293 | 37,082,875 | -0.26% |
| 2023-09-20 | 7.67 | 7.70 | 7.58 | 7.59 | 7.58 | qfq | 4,343,728 | 33,131,284 | -1.17% |
| 2023-09-19 | 7.81 | 7.85 | 7.64 | 7.68 | 7.67 | qfq | 6,327,450 | 48,709,511 | -1.79% |
| 2023-09-18 | 7.81 | 7.86 | 7.74 | 7.82 | 7.81 | qfq | 5,295,512 | 41,376,925 | 0.13% |
| 2023-09-15 | 7.81 | 7.90 | 7.74 | 7.81 | 7.80 | qfq | 5,397,010 | 42,176,476 | 0.26% |
| 2023-09-14 | 7.77 | 7.83 | 7.70 | 7.79 | 7.78 | qfq | 5,412,628 | 42,068,921 | -0.26% |
| 2023-09-13 | 7.96 | 7.98 | 7.75 | 7.81 | 7.80 | qfq | 7,052,767 | 55,195,043 | -2.01% |
| 2023-09-12 | 7.98 | 8.04 | 7.93 | 7.97 | 7.96 | qfq | 4,643,405 | 37,000,482 | -0.62% |
| 2023-09-11 | 8.05 | 8.08 | 7.94 | 8.02 | 8.01 | qfq | 8,017,418 | 64,249,616 | -0.74% |
| 2023-09-08 | 7.79 | 8.11 | 7.78 | 8.08 | 8.07 | qfq | 9,617,296 | 77,031,861 | 2.93% |
| 2023-09-07 | 8.00 | 8.06 | 7.83 | 7.85 | 7.84 | qfq | 7,351,840 | 58,322,157 | -2.61% |
| 2023-09-06 | 7.86 | 8.08 | 7.78 | 8.06 | 8.05 | qfq | 9,449,811 | 75,391,863 | 1.77% |
| 2023-09-05 | 7.91 | 7.98 | 7.87 | 7.92 | 7.91 | qfq | 6,011,000 | 47,612,569 | -0.13% |
| 2023-09-04 | 7.83 | 7.93 | 7.83 | 7.93 | 7.92 | qfq | 6,463,186 | 51,020,591 | 1.28% |
| 2023-09-01 | 7.83 | 7.86 | 7.74 | 7.83 | 7.82 | qfq | 5,280,966 | 41,223,456 | 0.00% |
| 2023-08-31 | 7.90 | 7.95 | 7.70 | 7.83 | 7.82 | qfq | 10,987,469 | 85,658,464 | -1.51% |
| 2023-08-30 | 7.99 | 8.10 | 7.91 | 7.95 | 7.94 | qfq | 10,131,993 | 80,952,788 | -1.00% |
| 2023-08-29 | 7.89 | 8.10 | 7.84 | 8.03 | 8.02 | qfq | 12,500,386 | 99,965,431 | 0.12% |
| 2023-08-28 | 8.26 | 8.35 | 7.95 | 8.02 | 8.01 | qfq | 12,493,843 | 101,565,509 | 1.65% |
| 2023-08-25 | 8.02 | 8.09 | 7.82 | 7.89 | 7.88 | qfq | 8,369,470 | 66,491,852 | -1.99% |
| 2023-08-24 | 8.12 | 8.20 | 8.00 | 8.05 | 8.04 | qfq | 7,586,917 | 61,256,650 | -0.86% |
| 2023-08-23 | 8.33 | 8.33 | 8.11 | 8.12 | 8.11 | qfq | 8,343,596 | 68,251,630 | -2.52% |
| 2023-08-22 | 8.16 | 8.44 | 8.16 | 8.33 | 8.32 | qfq | 10,463,772 | 86,869,284 | 1.59% |
| 2023-08-21 | 8.33 | 8.49 | 8.20 | 8.20 | 8.19 | qfq | 8,079,632 | 67,452,924 | -0.73% |
| 2023-08-18 | 8.36 | 8.48 | 8.26 | 8.26 | 8.25 | qfq | 8,570,659 | 71,629,115 | -1.67% |
| 2023-08-17 | 8.03 | 8.42 | 7.97 | 8.40 | 8.39 | qfq | 15,128,471 | 125,322,390 | 4.35% |
| 2023-08-16 | 8.14 | 8.17 | 8.04 | 8.05 | 8.04 | qfq | 4,831,188 | 39,060,799 | -1.47% |
| 2023-08-15 | 8.28 | 8.30 | 8.10 | 8.17 | 8.16 | qfq | 5,113,916 | 41,871,036 | -1.33% |
| 2023-08-14 | 8.18 | 8.33 | 8.13 | 8.28 | 8.27 | qfq | 5,354,418 | 44,212,088 | 0.61% |
| 2023-08-11 | 8.31 | 8.37 | 8.22 | 8.23 | 8.22 | qfq | 4,843,866 | 40,111,067 | -0.84% |
| 2023-08-10 | 8.30 | 8.42 | 8.28 | 8.30 | 8.29 | qfq | 4,569,862 | 38,160,236 | -0.12% |
| 2023-08-09 | 8.26 | 8.34 | 8.22 | 8.31 | 8.30 | qfq | 4,060,342 | 33,707,490 | 0.24% |
| 2023-08-08 | 8.40 | 8.41 | 8.21 | 8.29 | 8.28 | qfq | 7,488,001 | 61,946,396 | -1.31% |
| 2023-08-07 | 8.38 | 8.49 | 8.37 | 8.40 | 8.39 | qfq | 5,751,848 | 48,473,689 | -0.24% |
| 2023-08-04 | 8.42 | 8.49 | 8.35 | 8.42 | 8.41 | qfq | 7,971,425 | 67,100,565 | 0.12% |
| 2023-08-03 | 8.40 | 8.47 | 8.36 | 8.41 | 8.40 | qfq | 5,737,185 | 48,224,761 | -0.24% |
| 2023-08-02 | 8.53 | 8.59 | 8.39 | 8.43 | 8.42 | qfq | 8,733,414 | 73,888,714 | -0.94% |
| 2023-08-01 | 8.68 | 8.75 | 8.50 | 8.51 | 8.50 | qfq | 10,892,325 | 93,165,283 | -2.52% |
| 2023-07-31 | 8.54 | 8.74 | 8.51 | 8.73 | 8.72 | qfq | 13,879,145 | 119,745,915 | 2.34% |
| 2023-07-28 | 8.42 | 8.57 | 8.25 | 8.53 | 8.52 | qfq | 13,434,632 | 112,959,777 | 0.71% |
| 2023-07-27 | 8.35 | 8.66 | 8.34 | 8.47 | 8.46 | qfq | 14,500,967 | 123,667,331 | 1.19% |
| 2023-07-26 | 8.47 | 8.60 | 8.34 | 8.37 | 8.36 | qfq | 8,022,483 | 67,529,758 | -1.30% |
| 2023-07-25 | 8.36 | 8.52 | 8.31 | 8.48 | 8.47 | qfq | 12,993,409 | 109,479,478 | 1.92% |
| 2023-07-24 | 8.19 | 8.44 | 8.17 | 8.32 | 8.31 | qfq | 8,912,534 | 74,398,078 | 1.34% |
| 2023-07-21 | 8.20 | 8.29 | 8.13 | 8.21 | 8.20 | qfq | 6,632,355 | 54,448,096 | -0.36% |
| 2023-07-20 | 8.40 | 8.43 | 8.20 | 8.24 | 8.23 | qfq | 8,105,327 | 67,309,359 | -2.25% |
| 2023-07-19 | 8.39 | 8.50 | 8.28 | 8.43 | 8.42 | qfq | 7,937,849 | 66,486,184 | 0.00% |
| 2023-07-18 | 8.38 | 8.45 | 8.26 | 8.43 | 8.42 | qfq | 10,846,554 | 90,913,727 | 1.20% |