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
歌华有线600037.SH
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）24,506,782
成交额（元）166,465,835
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 6.84 | 6.99 | 6.63 | 6.64 | 6.64 | qfq | 24,506,782 | 166,465,835 | -3.21% |
| 2026-07-16 | 6.79 | 6.98 | 6.72 | 6.86 | 6.86 | qfq | 30,350,439 | 208,068,391 | 0.88% |
| 2026-07-15 | 6.68 | 6.88 | 6.60 | 6.80 | 6.80 | qfq | 41,563,967 | 282,092,944 | 7.26% |
| 2026-07-14 | 6.22 | 6.39 | 6.20 | 6.34 | 6.34 | qfq | 16,047,462 | 101,194,024 | 1.93% |
| 2026-07-13 | 6.36 | 6.44 | 6.16 | 6.22 | 6.22 | qfq | 21,375,292 | 133,723,611 | -2.05% |
| 2026-07-10 | 6.17 | 6.42 | 6.10 | 6.35 | 6.35 | qfq | 18,909,901 | 119,426,365 | 2.75% |
| 2026-07-09 | 6.25 | 6.34 | 6.15 | 6.18 | 6.18 | qfq | 15,694,417 | 97,619,052 | -1.44% |
| 2026-07-08 | 6.24 | 6.35 | 6.16 | 6.27 | 6.27 | qfq | 13,851,198 | 86,889,733 | 0.64% |
| 2026-07-07 | 6.38 | 6.40 | 6.21 | 6.23 | 6.23 | qfq | 11,707,802 | 73,515,241 | -2.66% |
| 2026-07-06 | 6.32 | 6.41 | 6.32 | 6.40 | 6.40 | qfq | 12,068,101 | 76,914,020 | 1.11% |
| 2026-07-03 | 6.32 | 6.40 | 6.29 | 6.33 | 6.33 | qfq | 14,642,859 | 92,909,327 | 0.16% |
| 2026-07-02 | 6.42 | 6.53 | 6.28 | 6.32 | 6.32 | qfq | 15,078,888 | 96,049,391 | -1.10% |
| 2026-07-01 | 6.27 | 6.48 | 6.24 | 6.39 | 6.39 | qfq | 14,705,162 | 93,731,373 | 1.91% |
| 2026-06-30 | 6.20 | 6.29 | 6.13 | 6.27 | 6.27 | qfq | 10,724,042 | 66,672,132 | 0.97% |
| 2026-06-29 | 6.27 | 6.33 | 6.10 | 6.21 | 6.21 | qfq | 15,459,322 | 96,093,929 | -1.27% |
| 2026-06-26 | 6.43 | 6.43 | 6.23 | 6.29 | 6.29 | qfq | 14,386,077 | 90,582,433 | -2.18% |
| 2026-06-25 | 6.50 | 6.52 | 6.33 | 6.43 | 6.43 | qfq | 13,520,024 | 86,672,589 | -1.08% |
| 2026-06-24 | 6.69 | 6.71 | 6.45 | 6.50 | 6.50 | qfq | 14,153,088 | 92,518,734 | -2.69% |
| 2026-06-23 | 6.70 | 6.90 | 6.64 | 6.68 | 6.68 | qfq | 14,779,888 | 99,943,659 | -0.30% |
| 2026-06-22 | 6.60 | 6.72 | 6.45 | 6.70 | 6.70 | qfq | 15,073,020 | 98,899,732 | 1.36% |
| 2026-06-18 | 6.70 | 6.78 | 6.60 | 6.61 | 6.61 | qfq | 15,355,230 | 102,664,427 | -1.78% |
| 2026-06-17 | 6.67 | 6.75 | 6.58 | 6.73 | 6.68 | qfq | 14,192,367 | 94,651,076 | 0.15% |
| 2026-06-16 | 6.70 | 6.74 | 6.59 | 6.72 | 6.67 | qfq | 13,072,464 | 87,296,642 | 0.30% |
| 2026-06-15 | 6.66 | 6.80 | 6.64 | 6.70 | 6.65 | qfq | 14,012,132 | 94,135,240 | 1.06% |
| 2026-06-12 | 6.55 | 6.67 | 6.49 | 6.63 | 6.58 | qfq | 14,242,212 | 93,812,798 | 1.84% |
| 2026-06-11 | 6.67 | 6.70 | 6.43 | 6.51 | 6.46 | qfq | 15,898,664 | 103,475,236 | -2.84% |
| 2026-06-10 | 6.62 | 6.77 | 6.61 | 6.70 | 6.65 | qfq | 14,215,280 | 94,935,432 | 0.60% |
| 2026-06-09 | 6.66 | 6.70 | 6.57 | 6.66 | 6.61 | qfq | 11,758,402 | 78,220,392 | 0.00% |
| 2026-06-08 | 6.69 | 6.83 | 6.56 | 6.66 | 6.61 | qfq | 17,146,887 | 114,431,899 | -2.63% |
| 2026-06-05 | 6.90 | 6.92 | 6.75 | 6.84 | 6.79 | qfq | 14,643,001 | 100,047,372 | 0.00% |
| 2026-06-04 | 7.04 | 7.08 | 6.76 | 6.84 | 6.79 | qfq | 19,662,060 | 135,795,087 | -2.98% |
| 2026-06-03 | 7.16 | 7.18 | 7.01 | 7.05 | 7.00 | qfq | 15,731,570 | 111,437,655 | -1.67% |
| 2026-06-02 | 7.39 | 7.41 | 7.15 | 7.17 | 7.12 | qfq | 19,199,200 | 138,709,105 | -3.11% |
| 2026-06-01 | 7.32 | 7.47 | 7.24 | 7.40 | 7.35 | qfq | 19,583,701 | 144,311,269 | 1.37% |
| 2026-05-29 | 7.36 | 7.43 | 7.27 | 7.30 | 7.25 | qfq | 17,168,911 | 126,092,015 | -0.82% |
| 2026-05-28 | 7.41 | 7.49 | 7.22 | 7.36 | 7.31 | qfq | 19,919,080 | 146,583,075 | -1.08% |
| 2026-05-27 | 7.48 | 7.73 | 7.40 | 7.44 | 7.38 | qfq | 21,829,220 | 164,629,609 | -0.53% |
| 2026-05-26 | 7.60 | 7.63 | 7.40 | 7.48 | 7.42 | qfq | 16,753,500 | 125,655,875 | -2.22% |
| 2026-05-25 | 7.69 | 7.80 | 7.59 | 7.65 | 7.59 | qfq | 18,896,400 | 145,121,884 | 0.79% |
| 2026-05-22 | 7.66 | 7.71 | 7.44 | 7.59 | 7.53 | qfq | 22,766,968 | 171,849,847 | -0.13% |
| 2026-05-21 | 7.96 | 8.07 | 7.60 | 7.60 | 7.54 | qfq | 24,128,667 | 189,450,388 | -4.52% |
| 2026-05-20 | 8.03 | 8.07 | 7.85 | 7.96 | 7.90 | qfq | 22,236,885 | 176,784,701 | -1.73% |
| 2026-05-19 | 7.86 | 8.11 | 7.80 | 8.10 | 8.04 | qfq | 20,138,898 | 161,255,703 | 2.53% |
| 2026-05-18 | 7.83 | 7.96 | 7.79 | 7.90 | 7.84 | qfq | 25,397,686 | 199,971,845 | 1.02% |
| 2026-05-15 | 7.86 | 8.08 | 7.77 | 7.82 | 7.76 | qfq | 22,582,441 | 178,733,277 | -0.64% |
| 2026-05-14 | 8.13 | 8.15 | 7.87 | 7.87 | 7.81 | qfq | 22,895,576 | 181,824,085 | -3.20% |
| 2026-05-13 | 8.09 | 8.14 | 8.00 | 8.13 | 8.07 | qfq | 21,798,002 | 175,824,612 | 0.49% |
| 2026-05-12 | 8.17 | 8.21 | 8.04 | 8.09 | 8.03 | qfq | 20,812,192 | 168,798,324 | -1.46% |
| 2026-05-11 | 8.17 | 8.26 | 8.08 | 8.21 | 8.15 | qfq | 23,104,498 | 188,830,407 | 0.12% |
| 2026-05-08 | 8.18 | 8.29 | 8.15 | 8.20 | 8.14 | qfq | 22,256,580 | 182,872,202 | 0.49% |
| 2026-05-07 | 8.06 | 8.22 | 8.01 | 8.16 | 8.10 | qfq | 28,409,190 | 230,969,159 | 1.24% |
| 2026-05-06 | 7.95 | 8.14 | 7.86 | 8.06 | 8.00 | qfq | 26,755,944 | 215,666,480 | 0.88% |
| 2026-04-30 | 7.90 | 8.10 | 7.87 | 7.99 | 7.93 | qfq | 25,361,858 | 202,959,665 | 1.14% |
| 2026-04-29 | 7.73 | 7.96 | 7.71 | 7.90 | 7.84 | qfq | 37,784,601 | 297,835,149 | 5.47% |
| 2026-04-28 | 7.58 | 7.64 | 7.42 | 7.49 | 7.43 | qfq | 12,369,196 | 92,940,024 | -1.19% |
| 2026-04-27 | 7.52 | 7.62 | 7.48 | 7.58 | 7.52 | qfq | 12,460,988 | 94,120,015 | 1.20% |
| 2026-04-24 | 7.57 | 7.57 | 7.39 | 7.49 | 7.43 | qfq | 13,139,437 | 98,173,507 | -1.32% |
| 2026-04-23 | 7.62 | 7.67 | 7.56 | 7.59 | 7.53 | qfq | 11,524,200 | 87,736,256 | -0.26% |
| 2026-04-22 | 7.62 | 7.66 | 7.60 | 7.61 | 7.55 | qfq | 7,892,601 | 60,134,086 | -0.65% |
| 2026-04-21 | 7.68 | 7.76 | 7.63 | 7.66 | 7.60 | qfq | 9,211,400 | 70,613,512 | -0.91% |
| 2026-04-20 | 7.69 | 7.84 | 7.66 | 7.73 | 7.67 | qfq | 12,125,784 | 94,212,937 | 0.52% |
| 2026-04-17 | 7.71 | 7.74 | 7.63 | 7.69 | 7.63 | qfq | 10,533,291 | 80,800,426 | -0.77% |
| 2026-04-16 | 7.58 | 7.79 | 7.57 | 7.75 | 7.69 | qfq | 15,561,038 | 120,026,498 | 2.79% |
| 2026-04-15 | 7.77 | 7.77 | 7.53 | 7.54 | 7.48 | qfq | 14,719,226 | 112,239,326 | -2.84% |
| 2026-04-14 | 7.68 | 7.89 | 7.66 | 7.76 | 7.70 | qfq | 20,345,020 | 157,935,055 | 2.24% |
| 2026-04-13 | 7.60 | 7.66 | 7.56 | 7.59 | 7.53 | qfq | 10,476,901 | 79,539,154 | -0.91% |
| 2026-04-10 | 7.60 | 7.72 | 7.59 | 7.66 | 7.60 | qfq | 12,202,801 | 93,582,690 | 0.92% |
| 2026-04-09 | 7.54 | 7.67 | 7.49 | 7.59 | 7.53 | qfq | 19,076,500 | 144,890,923 | 0.00% |
| 2026-04-08 | 7.37 | 7.59 | 7.37 | 7.59 | 7.53 | qfq | 18,021,523 | 135,246,129 | 4.83% |
| 2026-04-07 | 7.16 | 7.26 | 7.14 | 7.24 | 7.19 | qfq | 9,089,589 | 65,528,688 | 1.26% |
| 2026-04-03 | 7.33 | 7.36 | 7.11 | 7.15 | 7.10 | qfq | 11,182,790 | 80,489,446 | -2.46% |
| 2026-04-02 | 7.48 | 7.49 | 7.29 | 7.33 | 7.28 | qfq | 10,561,000 | 77,794,185 | -2.27% |
| 2026-04-01 | 7.48 | 7.57 | 7.40 | 7.50 | 7.44 | qfq | 15,065,000 | 112,891,183 | 2.18% |
| 2026-03-31 | 7.47 | 7.54 | 7.32 | 7.34 | 7.29 | qfq | 13,391,500 | 99,566,509 | -1.61% |
| 2026-03-30 | 7.38 | 7.50 | 7.28 | 7.46 | 7.40 | qfq | 14,413,257 | 106,875,613 | -0.27% |
| 2026-03-27 | 7.25 | 7.48 | 7.24 | 7.48 | 7.42 | qfq | 17,993,100 | 133,604,797 | 2.75% |
| 2026-03-26 | 7.34 | 7.43 | 7.22 | 7.28 | 7.23 | qfq | 12,453,405 | 90,831,177 | -0.82% |
| 2026-03-25 | 7.20 | 7.38 | 7.19 | 7.34 | 7.29 | qfq | 15,232,934 | 111,312,073 | 2.37% |
| 2026-03-24 | 7.18 | 7.19 | 7.00 | 7.17 | 7.12 | qfq | 16,795,265 | 119,535,368 | 1.70% |
| 2026-03-23 | 7.46 | 7.50 | 6.95 | 7.05 | 7.00 | qfq | 30,249,364 | 217,684,526 | -6.87% |
| 2026-03-20 | 7.93 | 7.99 | 7.57 | 7.57 | 7.51 | qfq | 23,593,365 | 181,608,130 | -4.42% |
| 2026-03-19 | 7.90 | 8.04 | 7.81 | 7.92 | 7.86 | qfq | 23,619,201 | 187,523,850 | -1.12% |
| 2026-03-18 | 7.74 | 8.03 | 7.69 | 8.01 | 7.95 | qfq | 20,253,880 | 159,172,930 | 3.76% |
| 2026-03-17 | 7.88 | 7.91 | 7.72 | 7.72 | 7.66 | qfq | 13,868,000 | 108,483,155 | -1.78% |
| 2026-03-16 | 7.84 | 7.91 | 7.81 | 7.86 | 7.80 | qfq | 13,412,509 | 105,460,521 | 0.26% |
| 2026-03-13 | 8.01 | 8.01 | 7.83 | 7.84 | 7.78 | qfq | 14,386,401 | 114,098,939 | -2.12% |
| 2026-03-12 | 7.92 | 8.10 | 7.88 | 8.01 | 7.95 | qfq | 17,954,865 | 143,958,669 | 0.50% |
| 2026-03-11 | 7.92 | 8.00 | 7.88 | 7.97 | 7.91 | qfq | 15,978,155 | 126,988,535 | 0.50% |
| 2026-03-10 | 7.82 | 8.04 | 7.80 | 7.93 | 7.87 | qfq | 23,961,144 | 190,022,690 | 1.93% |
| 2026-03-09 | 7.58 | 7.81 | 7.50 | 7.78 | 7.72 | qfq | 21,163,696 | 162,115,512 | 1.57% |
| 2026-03-06 | 7.53 | 7.67 | 7.51 | 7.66 | 7.60 | qfq | 14,646,200 | 111,522,199 | 1.46% |
| 2026-03-05 | 7.59 | 7.61 | 7.50 | 7.55 | 7.49 | qfq | 15,664,299 | 118,440,469 | 0.80% |
| 2026-03-04 | 7.56 | 7.62 | 7.43 | 7.49 | 7.43 | qfq | 18,492,065 | 139,019,244 | -1.32% |
| 2026-03-03 | 7.86 | 7.90 | 7.57 | 7.59 | 7.53 | qfq | 26,501,591 | 204,491,566 | -3.56% |
| 2026-03-02 | 7.96 | 7.99 | 7.81 | 7.87 | 7.81 | qfq | 25,050,202 | 197,753,124 | -2.60% |
| 2026-02-27 | 8.11 | 8.14 | 8.02 | 8.08 | 8.02 | qfq | 21,441,672 | 173,036,702 | -0.86% |
| 2026-02-26 | 8.01 | 8.28 | 7.95 | 8.15 | 8.09 | qfq | 29,752,223 | 241,572,486 | 1.88% |
| 2026-02-25 | 7.99 | 8.07 | 7.94 | 8.00 | 7.94 | qfq | 16,419,800 | 131,717,664 | 0.13% |
| 2026-02-24 | 8.08 | 8.08 | 7.91 | 7.99 | 7.93 | qfq | 18,415,004 | 146,961,771 | -0.25% |
| 2026-02-13 | 8.11 | 8.19 | 8.00 | 8.01 | 7.95 | qfq | 17,817,910 | 144,000,319 | -1.60% |
| 2026-02-12 | 8.34 | 8.35 | 8.06 | 8.14 | 8.08 | qfq | 23,400,424 | 190,467,042 | -2.05% |
| 2026-02-11 | 8.50 | 8.50 | 8.25 | 8.31 | 8.25 | qfq | 30,401,900 | 252,552,353 | -2.69% |
| 2026-02-10 | 8.27 | 8.62 | 8.24 | 8.54 | 8.48 | qfq | 51,122,890 | 434,212,081 | 3.52% |
| 2026-02-09 | 8.05 | 8.25 | 8.05 | 8.25 | 8.19 | qfq | 24,507,135 | 200,317,309 | 4.04% |
| 2026-02-06 | 8.01 | 8.08 | 7.88 | 7.93 | 7.87 | qfq | 18,641,200 | 148,879,248 | -1.49% |
| 2026-02-05 | 8.01 | 8.16 | 8.01 | 8.05 | 7.99 | qfq | 16,385,300 | 132,440,811 | -0.37% |
| 2026-02-04 | 8.19 | 8.19 | 7.98 | 8.08 | 8.02 | qfq | 23,100,200 | 186,071,119 | -1.82% |
| 2026-02-03 | 8.05 | 8.25 | 8.04 | 8.23 | 8.17 | qfq | 22,386,440 | 183,049,064 | 3.00% |
| 2026-02-02 | 8.18 | 8.30 | 7.98 | 7.99 | 7.93 | qfq | 26,541,666 | 216,184,055 | -2.32% |
| 2026-01-30 | 8.17 | 8.25 | 8.09 | 8.18 | 8.12 | qfq | 23,871,750 | 195,028,626 | 0.00% |
| 2026-01-29 | 7.98 | 8.33 | 7.91 | 8.18 | 8.12 | qfq | 37,718,120 | 309,904,646 | 2.25% |
| 2026-01-28 | 8.03 | 8.10 | 7.97 | 8.00 | 7.94 | qfq | 16,704,250 | 134,056,753 | -0.37% |
| 2026-01-27 | 8.08 | 8.18 | 8.00 | 8.03 | 7.97 | qfq | 30,676,147 | 247,780,851 | -1.11% |
| 2026-01-26 | 8.13 | 8.22 | 7.96 | 8.12 | 8.06 | qfq | 33,919,824 | 273,795,919 | 0.87% |
| 2026-01-23 | 7.84 | 8.12 | 7.81 | 8.05 | 7.99 | qfq | 30,389,587 | 242,468,145 | 3.07% |
| 2026-01-22 | 7.77 | 7.86 | 7.75 | 7.81 | 7.75 | qfq | 17,005,884 | 132,762,978 | 0.51% |
| 2026-01-21 | 7.78 | 7.87 | 7.74 | 7.77 | 7.71 | qfq | 15,250,600 | 118,757,911 | -0.51% |
| 2026-01-20 | 7.83 | 7.88 | 7.76 | 7.81 | 7.75 | qfq | 17,992,100 | 140,533,272 | 0.13% |
| 2026-01-19 | 7.82 | 7.88 | 7.72 | 7.80 | 7.74 | qfq | 17,044,303 | 133,024,267 | -0.51% |
| 2026-01-16 | 8.11 | 8.11 | 7.78 | 7.84 | 7.78 | qfq | 26,458,702 | 208,369,144 | -3.21% |
| 2026-01-15 | 8.06 | 8.17 | 8.00 | 8.10 | 8.04 | qfq | 25,748,293 | 207,666,587 | -0.25% |
| 2026-01-14 | 8.06 | 8.33 | 8.02 | 8.12 | 8.06 | qfq | 39,949,713 | 327,587,814 | 0.12% |
| 2026-01-13 | 8.14 | 8.25 | 7.96 | 8.11 | 8.05 | qfq | 44,342,211 | 360,552,947 | 0.62% |
| 2026-01-12 | 8.05 | 8.13 | 7.96 | 8.06 | 8.00 | qfq | 47,264,350 | 380,050,709 | 1.90% |
| 2026-01-09 | 7.73 | 7.94 | 7.72 | 7.91 | 7.85 | qfq | 38,793,106 | 304,639,224 | 3.67% |
| 2026-01-08 | 7.50 | 7.63 | 7.47 | 7.63 | 7.57 | qfq | 17,333,119 | 131,303,078 | 2.14% |
| 2026-01-07 | 7.46 | 7.56 | 7.44 | 7.47 | 7.41 | qfq | 16,752,680 | 125,548,898 | 0.13% |
| 2026-01-06 | 7.38 | 7.48 | 7.36 | 7.46 | 7.40 | qfq | 15,575,807 | 115,918,905 | 1.08% |
| 2026-01-05 | 7.31 | 7.39 | 7.28 | 7.38 | 7.33 | qfq | 19,015,717 | 139,384,813 | 1.10% |
| 2025-12-31 | 7.28 | 7.38 | 7.27 | 7.30 | 7.25 | qfq | 13,728,980 | 100,520,540 | 0.55% |
| 2025-12-30 | 7.28 | 7.34 | 7.25 | 7.26 | 7.21 | qfq | 12,269,400 | 89,444,785 | -0.27% |
| 2025-12-29 | 7.31 | 7.35 | 7.26 | 7.28 | 7.23 | qfq | 12,228,600 | 89,393,869 | -0.41% |
| 2025-12-26 | 7.32 | 7.36 | 7.29 | 7.31 | 7.26 | qfq | 11,439,268 | 83,724,063 | 0.27% |
| 2025-12-25 | 7.30 | 7.32 | 7.26 | 7.29 | 7.24 | qfq | 11,141,398 | 81,200,307 | 0.00% |
| 2025-12-24 | 7.29 | 7.33 | 7.25 | 7.29 | 7.24 | qfq | 8,284,700 | 60,364,411 | 0.28% |
| 2025-12-23 | 7.31 | 7.35 | 7.24 | 7.27 | 7.22 | qfq | 8,066,000 | 58,807,602 | -0.68% |
| 2025-12-22 | 7.35 | 7.36 | 7.31 | 7.32 | 7.27 | qfq | 10,239,200 | 75,031,142 | -0.27% |
| 2025-12-19 | 7.23 | 7.36 | 7.20 | 7.34 | 7.29 | qfq | 11,698,853 | 85,424,942 | 1.80% |
| 2025-12-18 | 7.21 | 7.33 | 7.19 | 7.21 | 7.16 | qfq | 12,631,793 | 91,565,595 | -0.41% |
| 2025-12-17 | 7.19 | 7.26 | 7.12 | 7.24 | 7.19 | qfq | 10,729,167 | 77,232,580 | 0.56% |
| 2025-12-16 | 7.31 | 7.31 | 7.15 | 7.20 | 7.15 | qfq | 11,072,585 | 79,722,688 | -1.50% |
| 2025-12-15 | 7.28 | 7.38 | 7.26 | 7.31 | 7.26 | qfq | 10,942,253 | 80,000,049 | -0.27% |
| 2025-12-12 | 7.37 | 7.42 | 7.32 | 7.33 | 7.28 | qfq | 9,400,500 | 69,325,560 | -0.68% |
| 2025-12-11 | 7.56 | 7.58 | 7.38 | 7.38 | 7.33 | qfq | 13,325,700 | 99,396,877 | -2.25% |
| 2025-12-10 | 7.55 | 7.63 | 7.52 | 7.55 | 7.49 | qfq | 9,510,701 | 71,855,774 | -0.53% |
| 2025-12-09 | 7.54 | 7.67 | 7.51 | 7.59 | 7.53 | qfq | 14,161,800 | 107,625,187 | 0.93% |
| 2025-12-08 | 7.54 | 7.62 | 7.51 | 7.52 | 7.46 | qfq | 12,836,100 | 97,160,122 | -0.40% |
| 2025-12-05 | 7.50 | 7.56 | 7.42 | 7.55 | 7.49 | qfq | 12,661,010 | 94,802,581 | 0.94% |
| 2025-12-04 | 7.48 | 7.52 | 7.45 | 7.48 | 7.42 | qfq | 8,948,224 | 66,967,838 | -0.27% |
| 2025-12-03 | 7.62 | 7.62 | 7.48 | 7.50 | 7.44 | qfq | 14,154,000 | 106,691,144 | -1.70% |
| 2025-12-02 | 7.75 | 7.78 | 7.59 | 7.63 | 7.57 | qfq | 17,400,000 | 132,964,985 | -2.30% |
| 2025-12-01 | 7.89 | 7.96 | 7.77 | 7.81 | 7.75 | qfq | 26,185,577 | 205,373,276 | 0.90% |
| 2025-11-28 | 7.81 | 7.83 | 7.57 | 7.74 | 7.68 | qfq | 28,405,891 | 217,837,163 | 0.91% |
| 2025-11-27 | 7.51 | 7.74 | 7.49 | 7.67 | 7.61 | qfq | 23,285,903 | 177,033,707 | 1.72% |
| 2025-11-26 | 7.54 | 7.61 | 7.52 | 7.54 | 7.48 | qfq | 11,415,700 | 86,414,237 | 0.00% |
| 2025-11-25 | 7.51 | 7.61 | 7.47 | 7.54 | 7.48 | qfq | 14,115,200 | 106,635,785 | 0.80% |
| 2025-11-24 | 7.46 | 7.53 | 7.41 | 7.48 | 7.42 | qfq | 14,736,765 | 110,169,649 | 0.67% |
| 2025-11-21 | 7.54 | 7.66 | 7.40 | 7.43 | 7.37 | qfq | 18,595,800 | 139,532,833 | -1.98% |
| 2025-11-20 | 7.71 | 7.74 | 7.55 | 7.58 | 7.52 | qfq | 17,087,900 | 130,281,348 | -1.56% |
| 2025-11-19 | 7.90 | 7.93 | 7.64 | 7.70 | 7.64 | qfq | 23,568,400 | 182,866,483 | -2.65% |
| 2025-11-18 | 7.94 | 7.96 | 7.82 | 7.91 | 7.85 | qfq | 14,997,800 | 118,224,464 | -0.75% |
| 2025-11-17 | 7.88 | 8.04 | 7.85 | 7.97 | 7.91 | qfq | 22,456,226 | 178,554,948 | 1.14% |
| 2025-11-14 | 7.89 | 7.99 | 7.88 | 7.88 | 7.82 | qfq | 12,984,210 | 103,113,724 | -0.51% |
| 2025-11-13 | 7.87 | 7.92 | 7.82 | 7.92 | 7.86 | qfq | 14,739,748 | 116,138,076 | 0.51% |
| 2025-11-12 | 7.98 | 8.00 | 7.86 | 7.88 | 7.82 | qfq | 15,534,211 | 122,877,968 | -1.25% |
| 2025-11-11 | 7.94 | 8.04 | 7.88 | 7.98 | 7.92 | qfq | 14,298,100 | 113,986,269 | 0.88% |
| 2025-11-10 | 7.93 | 7.97 | 7.89 | 7.91 | 7.85 | qfq | 13,425,227 | 106,466,358 | 0.13% |
| 2025-11-07 | 7.98 | 8.01 | 7.89 | 7.90 | 7.84 | qfq | 12,622,700 | 100,295,072 | -1.00% |
| 2025-11-06 | 8.08 | 8.10 | 7.95 | 7.98 | 7.92 | qfq | 16,469,430 | 131,694,136 | -1.36% |
| 2025-11-05 | 8.14 | 8.25 | 8.08 | 8.09 | 8.03 | qfq | 21,274,000 | 172,969,524 | -1.22% |
| 2025-11-04 | 8.18 | 8.22 | 8.10 | 8.19 | 8.13 | qfq | 14,942,055 | 121,689,026 | 0.00% |
| 2025-11-03 | 8.03 | 8.24 | 8.00 | 8.19 | 8.13 | qfq | 18,106,853 | 147,334,192 | 1.87% |
| 2025-10-31 | 7.83 | 8.06 | 7.82 | 8.04 | 7.98 | qfq | 24,988,340 | 199,503,869 | 3.08% |
| 2025-10-30 | 7.85 | 7.85 | 7.75 | 7.80 | 7.74 | qfq | 13,635,855 | 106,355,441 | -0.64% |
| 2025-10-29 | 7.92 | 7.92 | 7.79 | 7.85 | 7.79 | qfq | 14,172,421 | 110,952,649 | -1.01% |
| 2025-10-28 | 7.90 | 7.96 | 7.84 | 7.93 | 7.87 | qfq | 10,515,546 | 83,226,431 | 0.51% |
| 2025-10-27 | 7.99 | 8.04 | 7.85 | 7.89 | 7.83 | qfq | 19,015,345 | 150,567,640 | -1.00% |
| 2025-10-24 | 8.00 | 8.06 | 7.96 | 7.97 | 7.91 | qfq | 10,198,301 | 81,574,510 | -0.50% |
| 2025-10-23 | 8.23 | 8.28 | 7.90 | 8.01 | 7.95 | qfq | 25,572,235 | 205,513,901 | -2.91% |
| 2025-10-22 | 8.15 | 8.31 | 8.14 | 8.25 | 8.19 | qfq | 18,557,566 | 153,142,423 | 0.98% |
| 2025-10-21 | 8.25 | 8.44 | 8.16 | 8.17 | 8.11 | qfq | 16,447,019 | 135,298,358 | -1.21% |
| 2025-10-20 | 8.18 | 8.30 | 8.11 | 8.27 | 8.21 | qfq | 19,444,733 | 159,968,938 | 1.10% |
| 2025-10-17 | 8.17 | 8.25 | 8.07 | 8.18 | 8.12 | qfq | 25,892,284 | 211,504,889 | -0.24% |
| 2025-10-16 | 7.82 | 8.20 | 7.74 | 8.20 | 8.14 | qfq | 38,489,530 | 310,622,363 | 4.73% |
| 2025-10-15 | 7.77 | 7.87 | 7.74 | 7.83 | 7.77 | qfq | 8,205,228 | 64,089,338 | 1.03% |
| 2025-10-14 | 7.85 | 7.91 | 7.74 | 7.75 | 7.69 | qfq | 15,350,869 | 120,139,281 | -1.15% |
| 2025-10-13 | 7.80 | 7.87 | 7.70 | 7.84 | 7.78 | qfq | 17,083,055 | 132,986,356 | -2.00% |
| 2025-10-10 | 7.99 | 8.05 | 7.95 | 8.00 | 7.94 | qfq | 11,588,040 | 92,729,039 | 0.13% |
| 2025-10-09 | 8.06 | 8.06 | 7.92 | 7.99 | 7.93 | qfq | 13,235,531 | 105,651,548 | -0.13% |
| 2025-09-30 | 7.99 | 8.07 | 7.98 | 8.00 | 7.94 | qfq | 10,501,774 | 84,250,461 | 0.13% |
| 2025-09-29 | 8.00 | 8.00 | 7.87 | 7.99 | 7.93 | qfq | 14,197,169 | 112,837,111 | 0.00% |
| 2025-09-26 | 7.95 | 8.10 | 7.87 | 7.99 | 7.93 | qfq | 18,454,005 | 146,980,112 | 0.13% |
| 2025-09-25 | 8.12 | 8.15 | 7.97 | 7.98 | 7.92 | qfq | 18,343,569 | 147,666,832 | -1.72% |
| 2025-09-24 | 7.91 | 8.17 | 7.83 | 8.12 | 8.06 | qfq | 19,314,701 | 156,316,002 | 2.27% |
| 2025-09-23 | 8.03 | 8.07 | 7.80 | 7.94 | 7.88 | qfq | 14,995,500 | 118,266,646 | -1.24% |
| 2025-09-22 | 8.03 | 8.05 | 7.93 | 8.04 | 7.98 | qfq | 10,460,425 | 83,697,312 | 0.12% |
| 2025-09-19 | 8.03 | 8.08 | 7.93 | 8.03 | 7.97 | qfq | 14,205,386 | 113,799,814 | 0.50% |
| 2025-09-18 | 8.15 | 8.25 | 7.96 | 7.99 | 7.93 | qfq | 25,241,425 | 204,764,478 | -2.08% |
| 2025-09-17 | 8.20 | 8.21 | 8.11 | 8.16 | 8.10 | qfq | 13,637,750 | 111,281,161 | -0.61% |
| 2025-09-16 | 8.22 | 8.30 | 8.12 | 8.21 | 8.15 | qfq | 15,975,768 | 130,728,490 | 0.12% |
| 2025-09-15 | 8.51 | 8.52 | 8.18 | 8.20 | 8.14 | qfq | 26,526,680 | 219,414,351 | -3.64% |
| 2025-09-12 | 8.30 | 8.59 | 8.26 | 8.51 | 8.45 | qfq | 37,155,508 | 315,404,231 | 2.78% |
| 2025-09-11 | 8.29 | 8.32 | 8.13 | 8.28 | 8.22 | qfq | 24,335,905 | 200,259,638 | 0.24% |
| 2025-09-10 | 8.35 | 8.47 | 8.26 | 8.26 | 8.20 | qfq | 25,756,101 | 214,529,250 | -1.55% |
| 2025-09-09 | 8.80 | 8.80 | 8.25 | 8.39 | 8.33 | qfq | 69,149,119 | 586,136,741 | -7.80% |
| 2025-09-08 | 8.75 | 9.16 | 8.73 | 9.10 | 9.03 | qfq | 31,267,404 | 281,768,165 | 3.88% |
| 2025-09-05 | 8.65 | 8.79 | 8.58 | 8.76 | 8.69 | qfq | 18,351,800 | 159,059,702 | 1.39% |
| 2025-09-04 | 8.89 | 8.93 | 8.53 | 8.64 | 8.58 | qfq | 29,596,163 | 258,766,062 | -2.81% |
| 2025-09-03 | 9.06 | 9.40 | 8.84 | 8.89 | 8.82 | qfq | 36,431,604 | 331,406,943 | -1.88% |
| 2025-09-02 | 9.60 | 9.63 | 9.01 | 9.06 | 8.99 | qfq | 54,495,694 | 505,582,459 | -5.92% |
| 2025-09-01 | 8.97 | 9.79 | 8.64 | 9.63 | 9.56 | qfq | 78,334,045 | 726,378,647 | 8.20% |
| 2025-08-29 | 9.12 | 9.13 | 8.87 | 8.90 | 8.83 | qfq | 22,895,923 | 204,921,925 | -2.20% |
| 2025-08-28 | 9.02 | 9.14 | 8.80 | 9.10 | 9.03 | qfq | 34,451,527 | 309,381,193 | -0.11% |
| 2025-08-27 | 9.33 | 9.38 | 9.05 | 9.11 | 9.04 | qfq | 33,204,572 | 304,997,337 | -2.36% |
| 2025-08-26 | 9.20 | 9.44 | 9.14 | 9.33 | 9.26 | qfq | 35,592,787 | 330,985,051 | 1.19% |
| 2025-08-25 | 9.08 | 9.25 | 8.93 | 9.22 | 9.15 | qfq | 39,027,268 | 354,429,525 | 1.54% |
| 2025-08-22 | 9.03 | 9.27 | 8.99 | 9.08 | 9.01 | qfq | 23,816,201 | 216,210,105 | 0.55% |
| 2025-08-21 | 9.02 | 9.09 | 8.92 | 9.03 | 8.96 | qfq | 25,610,726 | 230,668,987 | 0.11% |
| 2025-08-20 | 9.22 | 9.23 | 8.85 | 9.02 | 8.95 | qfq | 40,475,836 | 364,081,353 | -1.96% |
| 2025-08-19 | 9.00 | 9.39 | 9.00 | 9.20 | 9.13 | qfq | 38,823,040 | 358,235,310 | 1.88% |
| 2025-08-18 | 8.98 | 9.38 | 8.92 | 9.03 | 8.96 | qfq | 46,482,751 | 424,160,899 | 0.78% |
| 2025-08-15 | 9.02 | 9.22 | 8.92 | 8.96 | 8.89 | qfq | 23,990,201 | 216,102,053 | 0.56% |
| 2025-08-14 | 9.34 | 9.41 | 8.87 | 8.91 | 8.84 | qfq | 34,701,424 | 316,868,163 | -4.09% |
| 2025-08-13 | 9.05 | 9.38 | 9.01 | 9.29 | 9.22 | qfq | 36,381,423 | 334,507,964 | 3.11% |
| 2025-08-12 | 8.85 | 9.15 | 8.81 | 9.01 | 8.94 | qfq | 24,371,040 | 218,730,077 | 1.69% |
| 2025-08-11 | 8.84 | 8.93 | 8.79 | 8.86 | 8.79 | qfq | 15,386,609 | 136,418,246 | -0.11% |
| 2025-08-08 | 8.86 | 8.98 | 8.71 | 8.87 | 8.80 | qfq | 28,641,760 | 253,329,203 | -0.34% |
| 2025-08-07 | 8.95 | 9.05 | 8.89 | 8.90 | 8.83 | qfq | 23,075,784 | 206,580,043 | -0.56% |
| 2025-08-06 | 8.99 | 9.09 | 8.88 | 8.95 | 8.88 | qfq | 27,390,384 | 245,611,113 | -0.89% |
| 2025-08-05 | 8.64 | 9.09 | 8.64 | 9.03 | 8.96 | qfq | 47,545,805 | 425,349,689 | 4.27% |
| 2025-08-04 | 8.65 | 8.68 | 8.47 | 8.66 | 8.60 | qfq | 24,959,801 | 213,928,771 | -0.46% |
| 2025-08-01 | 8.61 | 8.72 | 8.53 | 8.70 | 8.64 | qfq | 27,381,400 | 236,470,387 | 0.81% |
| 2025-07-31 | 8.60 | 8.73 | 8.47 | 8.63 | 8.57 | qfq | 22,765,191 | 195,338,630 | 0.23% |
| 2025-07-30 | 8.55 | 8.81 | 8.51 | 8.61 | 8.55 | qfq | 29,689,898 | 256,443,288 | 0.47% |
| 2025-07-29 | 8.48 | 8.59 | 8.37 | 8.57 | 8.51 | qfq | 23,335,876 | 197,521,171 | 0.94% |
| 2025-07-28 | 8.60 | 8.64 | 8.44 | 8.49 | 8.43 | qfq | 33,112,302 | 282,025,645 | -2.30% |
| 2025-07-25 | 8.54 | 8.85 | 8.47 | 8.69 | 8.63 | qfq | 42,545,227 | 368,654,851 | 2.00% |
| 2025-07-24 | 8.48 | 8.56 | 8.37 | 8.52 | 8.46 | qfq | 26,528,892 | 224,832,093 | 0.71% |
| 2025-07-23 | 8.44 | 8.61 | 8.30 | 8.46 | 8.40 | qfq | 41,985,610 | 355,077,890 | 0.12% |
| 2025-07-22 | 8.01 | 8.67 | 7.99 | 8.45 | 8.39 | qfq | 56,191,597 | 467,970,100 | 5.23% |
| 2025-07-21 | 7.87 | 8.08 | 7.80 | 8.03 | 7.97 | qfq | 28,375,331 | 224,782,329 | 2.42% |
| 2025-07-18 | 7.80 | 7.88 | 7.76 | 7.84 | 7.78 | qfq | 14,622,221 | 114,241,242 | 0.26% |
| 2025-07-17 | 7.80 | 7.87 | 7.74 | 7.82 | 7.76 | qfq | 17,686,411 | 137,914,615 | -0.26% |
| 2025-07-16 | 7.51 | 7.94 | 7.50 | 7.84 | 7.78 | qfq | 36,368,118 | 282,815,201 | 4.53% |
| 2025-07-15 | 7.71 | 7.71 | 7.46 | 7.50 | 7.44 | qfq | 24,415,935 | 184,133,801 | -3.35% |
| 2025-07-14 | 7.72 | 7.77 | 7.65 | 7.76 | 7.70 | qfq | 17,733,703 | 136,844,278 | 0.39% |
| 2025-07-11 | 7.72 | 7.77 | 7.66 | 7.73 | 7.67 | qfq | 15,289,561 | 118,202,105 | 0.00% |
| 2025-07-10 | 7.73 | 7.76 | 7.67 | 7.73 | 7.67 | qfq | 11,762,960 | 90,712,509 | 0.00% |
| 2025-07-09 | 7.71 | 7.78 | 7.70 | 7.73 | 7.67 | qfq | 12,254,000 | 94,884,364 | 0.26% |
| 2025-07-08 | 7.63 | 7.75 | 7.61 | 7.71 | 7.65 | qfq | 16,165,893 | 124,323,932 | 0.78% |
| 2025-07-07 | 7.56 | 7.65 | 7.53 | 7.65 | 7.59 | qfq | 12,232,084 | 93,130,996 | 1.06% |
| 2025-07-04 | 7.61 | 7.64 | 7.56 | 7.57 | 7.51 | qfq | 11,267,700 | 85,673,015 | -0.39% |
| 2025-07-03 | 7.55 | 7.66 | 7.55 | 7.60 | 7.54 | qfq | 12,796,793 | 97,242,879 | 0.40% |
| 2025-07-02 | 7.63 | 7.67 | 7.55 | 7.57 | 7.51 | qfq | 11,356,100 | 86,186,237 | -0.39% |
| 2025-07-01 | 7.63 | 7.64 | 7.52 | 7.60 | 7.54 | qfq | 13,694,510 | 103,789,605 | -0.52% |
| 2025-06-30 | 7.61 | 7.68 | 7.56 | 7.64 | 7.58 | qfq | 12,673,133 | 96,557,231 | 0.39% |
| 2025-06-27 | 7.57 | 7.68 | 7.57 | 7.61 | 7.55 | qfq | 11,655,708 | 88,914,225 | 0.13% |
| 2025-06-26 | 7.61 | 7.63 | 7.56 | 7.60 | 7.54 | qfq | 10,638,051 | 80,770,095 | -0.26% |
| 2025-06-25 | 7.57 | 7.65 | 7.54 | 7.62 | 7.56 | qfq | 14,546,401 | 110,402,289 | 0.66% |
| 2025-06-24 | 7.49 | 7.63 | 7.49 | 7.57 | 7.51 | qfq | 18,042,077 | 136,561,777 | 1.20% |
| 2025-06-23 | 7.40 | 7.52 | 7.33 | 7.48 | 7.42 | qfq | 13,926,331 | 103,584,981 | 0.94% |
| 2025-06-20 | 7.50 | 7.54 | 7.37 | 7.41 | 7.35 | qfq | 12,605,600 | 93,772,784 | -1.46% |
| 2025-06-19 | 7.56 | 7.57 | 7.46 | 7.52 | 7.44 | qfq | 14,364,164 | 107,902,385 | -0.53% |
| 2025-06-18 | 7.69 | 7.69 | 7.54 | 7.56 | 7.48 | qfq | 14,766,926 | 112,003,541 | -2.07% |
| 2025-06-17 | 7.82 | 7.83 | 7.66 | 7.72 | 7.64 | qfq | 14,210,100 | 109,522,786 | -0.52% |
| 2025-06-16 | 7.68 | 7.82 | 7.68 | 7.76 | 7.67 | qfq | 16,616,700 | 129,163,351 | 0.91% |
| 2025-06-13 | 7.93 | 8.00 | 7.67 | 7.69 | 7.61 | qfq | 28,755,292 | 223,446,295 | -4.00% |
| 2025-06-12 | 8.08 | 8.09 | 7.97 | 8.01 | 7.92 | qfq | 18,616,242 | 149,141,711 | -0.62% |
| 2025-06-11 | 8.05 | 8.12 | 8.00 | 8.06 | 7.97 | qfq | 19,768,742 | 159,436,803 | -0.25% |
| 2025-06-10 | 8.24 | 8.29 | 8.05 | 8.08 | 7.99 | qfq | 36,595,549 | 297,728,007 | -2.06% |
| 2025-06-09 | 8.45 | 8.46 | 8.16 | 8.25 | 8.16 | qfq | 41,326,301 | 340,741,618 | -2.37% |
| 2025-06-06 | 8.41 | 8.53 | 8.18 | 8.45 | 8.36 | qfq | 71,522,145 | 598,466,191 | -0.35% |
| 2025-06-05 | 7.77 | 8.48 | 7.75 | 8.48 | 8.39 | qfq | 91,418,476 | 750,912,670 | 9.99% |
| 2025-06-04 | 7.71 | 7.75 | 7.59 | 7.71 | 7.63 | qfq | 42,717,725 | 326,939,717 | 0.00% |
| 2025-06-03 | 7.35 | 7.99 | 7.28 | 7.71 | 7.63 | qfq | 80,438,040 | 627,437,705 | 6.20% |
| 2025-05-30 | 7.13 | 7.30 | 7.11 | 7.26 | 7.18 | qfq | 28,455,019 | 205,811,602 | 2.11% |
| 2025-05-29 | 7.00 | 7.13 | 6.97 | 7.11 | 7.03 | qfq | 14,135,900 | 100,075,378 | 1.72% |
| 2025-05-28 | 6.99 | 7.03 | 6.95 | 6.99 | 6.91 | qfq | 6,850,798 | 47,930,946 | -0.29% |
| 2025-05-27 | 7.10 | 7.10 | 6.93 | 7.01 | 6.93 | qfq | 11,064,600 | 77,411,751 | -0.85% |
| 2025-05-26 | 6.99 | 7.09 | 6.99 | 7.07 | 6.99 | qfq | 8,102,001 | 57,165,474 | 1.29% |
| 2025-05-23 | 7.11 | 7.11 | 6.98 | 6.98 | 6.90 | qfq | 10,145,511 | 71,382,578 | -1.55% |
| 2025-05-22 | 7.17 | 7.20 | 7.07 | 7.09 | 7.01 | qfq | 9,614,720 | 68,502,525 | -1.25% |
| 2025-05-21 | 7.23 | 7.23 | 7.17 | 7.18 | 7.10 | qfq | 8,116,700 | 58,396,186 | -0.69% |
| 2025-05-20 | 7.19 | 7.25 | 7.15 | 7.23 | 7.15 | qfq | 13,207,417 | 95,281,645 | 0.42% |
| 2025-05-19 | 7.13 | 7.21 | 7.08 | 7.20 | 7.12 | qfq | 13,851,929 | 99,286,494 | 1.69% |
| 2025-05-16 | 7.03 | 7.12 | 7.02 | 7.08 | 7.00 | qfq | 8,747,214 | 61,896,470 | 0.57% |
| 2025-05-15 | 7.17 | 7.17 | 6.99 | 7.04 | 6.96 | qfq | 15,398,316 | 108,902,019 | -1.81% |
| 2025-05-14 | 7.13 | 7.20 | 7.09 | 7.17 | 7.09 | qfq | 11,067,642 | 79,064,064 | 0.56% |
| 2025-05-13 | 7.21 | 7.23 | 7.12 | 7.13 | 7.05 | qfq | 9,165,010 | 65,681,870 | -0.83% |
| 2025-05-12 | 7.16 | 7.19 | 7.12 | 7.19 | 7.11 | qfq | 10,089,264 | 72,218,700 | 1.13% |
| 2025-05-09 | 7.21 | 7.21 | 7.10 | 7.11 | 7.03 | qfq | 8,786,500 | 62,691,705 | -1.25% |
| 2025-05-08 | 7.21 | 7.23 | 7.17 | 7.20 | 7.12 | qfq | 11,830,200 | 85,178,501 | -0.14% |
| 2025-05-07 | 7.30 | 7.31 | 7.17 | 7.21 | 7.13 | qfq | 10,659,900 | 77,124,336 | -0.28% |
| 2025-05-06 | 7.22 | 7.30 | 7.18 | 7.23 | 7.15 | qfq | 16,397,897 | 118,418,936 | 0.42% |
| 2025-04-30 | 7.11 | 7.30 | 7.07 | 7.20 | 7.12 | qfq | 12,715,301 | 91,746,994 | 0.98% |
| 2025-04-29 | 6.99 | 7.16 | 6.97 | 7.13 | 7.05 | qfq | 12,890,057 | 91,684,585 | 1.57% |
| 2025-04-28 | 7.00 | 7.04 | 6.89 | 7.02 | 6.94 | qfq | 15,110,926 | 105,338,459 | 0.72% |
| 2025-04-25 | 6.92 | 7.06 | 6.92 | 6.97 | 6.89 | qfq | 11,355,623 | 79,299,251 | 0.87% |
| 2025-04-24 | 7.01 | 7.02 | 6.84 | 6.91 | 6.83 | qfq | 10,299,358 | 71,139,371 | -1.00% |
| 2025-04-23 | 6.95 | 7.04 | 6.95 | 6.98 | 6.90 | qfq | 10,095,632 | 70,584,348 | 0.87% |
| 2025-04-22 | 6.93 | 7.03 | 6.87 | 6.92 | 6.84 | qfq | 9,288,600 | 64,299,229 | -0.29% |
| 2025-04-21 | 6.86 | 6.97 | 6.82 | 6.94 | 6.86 | qfq | 10,128,355 | 70,051,469 | 1.02% |
| 2025-04-18 | 6.88 | 6.91 | 6.82 | 6.87 | 6.79 | qfq | 8,696,283 | 59,643,265 | 0.00% |
| 2025-04-17 | 6.88 | 6.95 | 6.83 | 6.87 | 6.79 | qfq | 11,098,800 | 76,604,376 | -0.58% |
| 2025-04-16 | 6.95 | 7.03 | 6.82 | 6.91 | 6.83 | qfq | 11,243,200 | 77,718,217 | -0.72% |
| 2025-04-15 | 6.97 | 7.04 | 6.90 | 6.96 | 6.88 | qfq | 9,840,588 | 68,382,219 | 0.14% |
| 2025-04-14 | 6.97 | 7.02 | 6.91 | 6.95 | 6.87 | qfq | 9,446,274 | 65,805,736 | 0.87% |
| 2025-04-11 | 6.97 | 7.03 | 6.83 | 6.89 | 6.81 | qfq | 17,553,900 | 121,540,566 | -1.29% |
| 2025-04-10 | 6.85 | 7.07 | 6.79 | 6.98 | 6.90 | qfq | 18,629,562 | 129,731,937 | 3.41% |
| 2025-04-09 | 6.55 | 6.80 | 6.36 | 6.75 | 6.68 | qfq | 20,554,596 | 135,995,918 | 0.75% |
| 2025-04-08 | 6.68 | 6.75 | 6.52 | 6.70 | 6.63 | qfq | 24,420,627 | 162,215,958 | 0.75% |
| 2025-04-07 | 7.10 | 7.15 | 6.65 | 6.65 | 6.58 | qfq | 25,660,401 | 174,967,847 | -10.01% |
| 2025-04-03 | 7.27 | 7.43 | 7.25 | 7.39 | 7.31 | qfq | 10,705,117 | 78,947,489 | 0.82% |
| 2025-04-02 | 7.30 | 7.39 | 7.28 | 7.33 | 7.25 | qfq | 7,410,800 | 54,304,441 | 0.83% |
| 2025-04-01 | 7.35 | 7.42 | 7.26 | 7.27 | 7.19 | qfq | 12,906,724 | 94,727,153 | -0.82% |
| 2025-03-31 | 7.58 | 7.58 | 7.32 | 7.33 | 7.25 | qfq | 16,999,701 | 126,158,102 | -3.81% |
| 2025-03-28 | 7.54 | 7.78 | 7.53 | 7.62 | 7.54 | qfq | 16,794,002 | 128,505,192 | 1.46% |
| 2025-03-27 | 7.49 | 7.59 | 7.38 | 7.51 | 7.43 | qfq | 12,050,800 | 90,373,214 | 0.27% |
| 2025-03-26 | 7.46 | 7.60 | 7.44 | 7.49 | 7.41 | qfq | 12,087,218 | 90,973,096 | 0.27% |
| 2025-03-25 | 7.45 | 7.53 | 7.36 | 7.47 | 7.39 | qfq | 16,054,796 | 119,357,239 | 0.40% |
| 2025-03-24 | 7.61 | 7.65 | 7.35 | 7.44 | 7.36 | qfq | 23,391,761 | 174,429,278 | -2.49% |
| 2025-03-21 | 7.76 | 7.82 | 7.59 | 7.63 | 7.55 | qfq | 22,738,506 | 175,429,083 | -1.80% |
| 2025-03-20 | 7.92 | 7.92 | 7.70 | 7.77 | 7.68 | qfq | 21,075,201 | 163,782,552 | -1.89% |
| 2025-03-19 | 7.91 | 7.99 | 7.85 | 7.92 | 7.83 | qfq | 20,179,986 | 159,584,891 | 0.25% |
| 2025-03-18 | 7.87 | 8.01 | 7.82 | 7.90 | 7.81 | qfq | 18,471,363 | 145,972,462 | 0.51% |
| 2025-03-17 | 7.82 | 7.95 | 7.81 | 7.86 | 7.77 | qfq | 22,157,514 | 174,602,359 | 0.00% |
| 2025-03-14 | 7.91 | 7.95 | 7.75 | 7.86 | 7.77 | qfq | 26,844,992 | 210,787,786 | -1.01% |
| 2025-03-13 | 8.08 | 8.13 | 7.86 | 7.94 | 7.85 | qfq | 36,910,281 | 295,248,817 | -3.05% |
| 2025-03-12 | 8.11 | 8.46 | 8.11 | 8.19 | 8.10 | qfq | 60,342,071 | 499,223,743 | 2.89% |
| 2025-03-11 | 7.59 | 8.17 | 7.56 | 7.96 | 7.87 | qfq | 39,408,376 | 313,738,644 | 4.19% |
| 2025-03-10 | 7.73 | 7.77 | 7.58 | 7.64 | 7.56 | qfq | 16,751,096 | 128,153,066 | -1.55% |
| 2025-03-07 | 7.95 | 8.04 | 7.74 | 7.76 | 7.67 | qfq | 17,415,283 | 137,040,798 | -1.65% |
| 2025-03-06 | 7.66 | 7.97 | 7.60 | 7.89 | 7.80 | qfq | 29,508,318 | 230,965,263 | 3.54% |
| 2025-03-05 | 7.60 | 7.63 | 7.48 | 7.62 | 7.54 | qfq | 11,918,927 | 90,057,443 | 0.26% |
| 2025-03-04 | 7.57 | 7.70 | 7.55 | 7.60 | 7.52 | qfq | 14,483,654 | 110,381,201 | 0.00% |
| 2025-03-03 | 7.57 | 7.82 | 7.52 | 7.60 | 7.52 | qfq | 24,391,495 | 186,160,267 | 0.40% |
| 2025-02-28 | 7.74 | 7.98 | 7.55 | 7.57 | 7.49 | qfq | 28,349,600 | 220,184,815 | -1.82% |
| 2025-02-27 | 7.78 | 7.84 | 7.63 | 7.71 | 7.63 | qfq | 16,598,200 | 128,026,397 | -1.15% |
| 2025-02-26 | 7.71 | 7.84 | 7.69 | 7.80 | 7.71 | qfq | 17,791,810 | 138,163,018 | 1.96% |
| 2025-02-25 | 7.77 | 7.83 | 7.62 | 7.65 | 7.57 | qfq | 18,609,099 | 143,465,198 | -2.42% |
| 2025-02-24 | 7.95 | 8.02 | 7.75 | 7.84 | 7.75 | qfq | 26,230,600 | 206,030,185 | -0.13% |
| 2025-02-21 | 7.52 | 8.03 | 7.45 | 7.85 | 7.76 | qfq | 32,555,759 | 253,468,424 | 4.39% |
| 2025-02-20 | 7.57 | 7.63 | 7.48 | 7.52 | 7.44 | qfq | 12,685,970 | 95,604,416 | -0.92% |
| 2025-02-19 | 7.47 | 7.66 | 7.43 | 7.59 | 7.51 | qfq | 16,105,108 | 122,090,880 | 1.61% |
| 2025-02-18 | 7.72 | 7.73 | 7.43 | 7.47 | 7.39 | qfq | 19,327,322 | 145,717,856 | -3.36% |
| 2025-02-17 | 7.80 | 7.86 | 7.71 | 7.73 | 7.65 | qfq | 17,682,801 | 137,525,695 | -1.28% |
| 2025-02-14 | 7.77 | 7.86 | 7.60 | 7.83 | 7.74 | qfq | 19,001,414 | 147,187,096 | 0.64% |
| 2025-02-13 | 7.81 | 7.89 | 7.72 | 7.78 | 7.69 | qfq | 19,417,667 | 151,353,667 | -0.89% |
| 2025-02-12 | 7.80 | 7.94 | 7.76 | 7.85 | 7.76 | qfq | 23,530,541 | 184,602,052 | 0.51% |
| 2025-02-11 | 7.71 | 7.90 | 7.60 | 7.81 | 7.72 | qfq | 28,014,941 | 216,720,203 | 1.43% |
| 2025-02-10 | 7.46 | 7.78 | 7.46 | 7.70 | 7.62 | qfq | 26,734,434 | 204,006,615 | 3.36% |
| 2025-02-07 | 7.32 | 7.55 | 7.28 | 7.45 | 7.37 | qfq | 18,251,200 | 135,455,059 | 1.64% |
| 2025-02-06 | 7.24 | 7.38 | 7.17 | 7.33 | 7.25 | qfq | 12,254,187 | 89,586,494 | 1.10% |
| 2025-02-05 | 7.24 | 7.33 | 7.20 | 7.25 | 7.17 | qfq | 14,256,300 | 103,518,161 | 1.26% |
| 2025-01-27 | 7.18 | 7.27 | 7.14 | 7.16 | 7.08 | qfq | 10,139,033 | 73,006,467 | 0.14% |
| 2025-01-24 | 6.94 | 7.19 | 6.93 | 7.15 | 7.07 | qfq | 12,558,002 | 88,911,960 | 2.58% |
| 2025-01-23 | 6.98 | 7.11 | 6.93 | 6.97 | 6.89 | qfq | 12,023,577 | 84,574,271 | 0.58% |
| 2025-01-22 | 6.94 | 6.96 | 6.84 | 6.93 | 6.85 | qfq | 10,530,200 | 72,620,969 | -0.57% |
| 2025-01-21 | 7.05 | 7.09 | 6.93 | 6.97 | 6.89 | qfq | 8,947,500 | 62,572,644 | -0.85% |
| 2025-01-20 | 7.15 | 7.24 | 7.01 | 7.03 | 6.95 | qfq | 12,045,600 | 85,602,624 | -1.40% |
| 2025-01-17 | 7.29 | 7.29 | 7.02 | 7.13 | 7.05 | qfq | 18,312,338 | 130,237,269 | -1.38% |
| 2025-01-16 | 7.09 | 7.60 | 7.08 | 7.23 | 7.15 | qfq | 25,469,896 | 186,733,466 | 1.97% |
| 2025-01-15 | 6.76 | 7.09 | 6.76 | 7.09 | 7.01 | qfq | 21,843,982 | 152,282,013 | 4.42% |
| 2025-01-14 | 6.59 | 6.79 | 6.57 | 6.79 | 6.72 | qfq | 15,247,292 | 102,192,541 | 3.82% |
| 2025-01-13 | 6.49 | 6.57 | 6.34 | 6.54 | 6.47 | qfq | 12,863,947 | 83,459,935 | -0.15% |
| 2025-01-10 | 6.72 | 6.77 | 6.55 | 6.55 | 6.48 | qfq | 12,090,282 | 80,385,093 | -2.53% |
| 2025-01-09 | 6.78 | 6.89 | 6.70 | 6.72 | 6.65 | qfq | 12,033,460 | 81,598,089 | -1.32% |
| 2025-01-08 | 6.88 | 6.93 | 6.67 | 6.81 | 6.74 | qfq | 13,390,864 | 90,993,474 | -1.30% |
| 2025-01-07 | 6.87 | 6.91 | 6.75 | 6.90 | 6.82 | qfq | 13,948,111 | 95,308,815 | 0.58% |
| 2025-01-06 | 7.01 | 7.04 | 6.78 | 6.86 | 6.78 | qfq | 18,519,232 | 127,471,492 | -1.86% |
| 2025-01-03 | 7.42 | 7.44 | 6.91 | 6.99 | 6.91 | qfq | 23,361,520 | 166,993,343 | -5.80% |
| 2025-01-02 | 7.50 | 7.66 | 7.32 | 7.42 | 7.34 | qfq | 22,214,034 | 166,586,882 | -0.54% |
| 2024-12-31 | 7.75 | 7.84 | 7.46 | 7.46 | 7.38 | qfq | 22,108,805 | 169,042,655 | -3.24% |
| 2024-12-30 | 7.80 | 7.88 | 7.61 | 7.71 | 7.63 | qfq | 22,166,364 | 170,973,653 | -2.16% |
| 2024-12-27 | 7.65 | 8.25 | 7.58 | 7.88 | 7.79 | qfq | 41,111,494 | 328,080,607 | 4.79% |
| 2024-12-26 | 7.46 | 7.68 | 7.46 | 7.52 | 7.44 | qfq | 12,890,948 | 97,857,123 | 0.67% |
| 2024-12-25 | 7.62 | 7.62 | 7.37 | 7.47 | 7.39 | qfq | 18,289,346 | 136,429,843 | -1.97% |
| 2024-12-24 | 7.77 | 7.77 | 7.58 | 7.62 | 7.54 | qfq | 16,511,501 | 125,948,303 | 0.13% |
| 2024-12-23 | 7.93 | 7.93 | 7.59 | 7.61 | 7.53 | qfq | 22,372,035 | 172,119,417 | -4.28% |
| 2024-12-20 | 8.01 | 8.06 | 7.91 | 7.95 | 7.86 | qfq | 14,931,863 | 119,031,415 | -0.75% |
| 2024-12-19 | 7.83 | 8.07 | 7.67 | 8.01 | 7.92 | qfq | 22,576,414 | 177,631,190 | 1.52% |
| 2024-12-18 | 7.96 | 8.09 | 7.82 | 7.89 | 7.80 | qfq | 23,070,036 | 183,985,937 | 0.38% |
| 2024-12-17 | 8.13 | 8.14 | 7.81 | 7.86 | 7.77 | qfq | 28,466,591 | 225,646,615 | -3.68% |
| 2024-12-16 | 8.13 | 8.25 | 7.97 | 8.16 | 8.07 | qfq | 27,714,101 | 225,283,777 | 0.37% |
| 2024-12-13 | 7.96 | 8.28 | 7.93 | 8.13 | 8.04 | qfq | 41,370,994 | 336,776,109 | 1.75% |
| 2024-12-12 | 7.98 | 8.00 | 7.84 | 7.99 | 7.90 | qfq | 20,178,664 | 159,847,961 | 0.25% |
| 2024-12-11 | 7.70 | 8.05 | 7.70 | 7.97 | 7.88 | qfq | 26,831,082 | 212,807,232 | 2.84% |
| 2024-12-10 | 7.85 | 7.91 | 7.73 | 7.75 | 7.66 | qfq | 28,654,501 | 223,835,793 | 0.52% |
| 2024-12-09 | 7.88 | 7.90 | 7.63 | 7.71 | 7.63 | qfq | 23,972,134 | 185,427,505 | -1.78% |
| 2024-12-06 | 7.50 | 7.89 | 7.48 | 7.85 | 7.76 | qfq | 34,745,221 | 268,535,051 | 4.53% |
| 2024-12-05 | 7.33 | 7.52 | 7.33 | 7.51 | 7.43 | qfq | 15,285,280 | 113,908,604 | 2.18% |
| 2024-12-04 | 7.59 | 7.59 | 7.30 | 7.35 | 7.27 | qfq | 16,435,500 | 122,117,690 | -3.42% |
| 2024-12-03 | 7.67 | 7.67 | 7.51 | 7.61 | 7.53 | qfq | 15,421,700 | 116,956,488 | -0.39% |
| 2024-12-02 | 7.54 | 7.70 | 7.52 | 7.64 | 7.56 | qfq | 19,260,861 | 147,297,198 | 1.19% |
| 2024-11-29 | 7.48 | 7.58 | 7.40 | 7.55 | 7.47 | qfq | 17,895,869 | 134,471,658 | 0.94% |
| 2024-11-28 | 7.50 | 7.64 | 7.45 | 7.48 | 7.40 | qfq | 17,591,700 | 132,674,097 | -0.40% |
| 2024-11-27 | 7.27 | 7.51 | 7.14 | 7.51 | 7.43 | qfq | 19,901,300 | 145,716,889 | 2.60% |
| 2024-11-26 | 7.27 | 7.44 | 7.25 | 7.32 | 7.24 | qfq | 18,432,838 | 135,680,164 | 0.55% |
| 2024-11-25 | 7.24 | 7.31 | 7.04 | 7.28 | 7.20 | qfq | 18,546,501 | 133,392,262 | 0.97% |
| 2024-11-22 | 7.33 | 7.52 | 7.20 | 7.21 | 7.13 | qfq | 21,390,791 | 157,885,029 | -2.30% |
| 2024-11-21 | 7.38 | 7.46 | 7.27 | 7.38 | 7.30 | qfq | 16,157,859 | 118,854,637 | -0.81% |
| 2024-11-20 | 7.29 | 7.48 | 7.25 | 7.44 | 7.36 | qfq | 22,170,585 | 163,661,676 | 1.92% |
| 2024-11-19 | 7.37 | 7.37 | 7.16 | 7.30 | 7.22 | qfq | 25,894,289 | 187,877,074 | -0.95% |
| 2024-11-18 | 7.45 | 7.59 | 7.33 | 7.37 | 7.29 | qfq | 31,263,333 | 232,782,272 | 0.27% |
| 2024-11-15 | 7.37 | 7.55 | 7.34 | 7.35 | 7.27 | qfq | 19,592,201 | 145,991,600 | -0.68% |
| 2024-11-14 | 7.65 | 7.68 | 7.37 | 7.40 | 7.32 | qfq | 24,658,728 | 184,792,763 | -3.39% |
| 2024-11-13 | 7.42 | 7.70 | 7.41 | 7.66 | 7.58 | qfq | 32,687,182 | 247,445,967 | 2.68% |
| 2024-11-12 | 7.67 | 7.68 | 7.39 | 7.46 | 7.38 | qfq | 26,669,327 | 200,763,294 | -2.61% |
| 2024-11-11 | 7.50 | 7.70 | 7.46 | 7.66 | 7.58 | qfq | 24,442,514 | 185,825,011 | 1.73% |
| 2024-11-08 | 7.63 | 7.77 | 7.53 | 7.53 | 7.45 | qfq | 30,490,701 | 233,173,331 | -0.66% |
| 2024-11-07 | 7.47 | 7.59 | 7.40 | 7.58 | 7.50 | qfq | 27,027,602 | 203,026,343 | 0.66% |
| 2024-11-06 | 7.29 | 7.61 | 7.27 | 7.53 | 7.45 | qfq | 34,153,536 | 255,136,743 | 3.15% |
| 2024-11-05 | 7.17 | 7.33 | 7.16 | 7.30 | 7.22 | qfq | 25,466,197 | 184,994,489 | 1.25% |
| 2024-11-04 | 7.15 | 7.26 | 7.06 | 7.21 | 7.13 | qfq | 19,372,405 | 138,966,463 | 0.98% |
| 2024-11-01 | 7.46 | 7.51 | 7.10 | 7.14 | 7.06 | qfq | 29,851,263 | 215,888,997 | -4.29% |
| 2024-10-31 | 7.35 | 7.50 | 7.25 | 7.46 | 7.38 | qfq | 30,788,955 | 227,727,334 | 2.19% |
| 2024-10-30 | 7.19 | 7.35 | 7.15 | 7.30 | 7.22 | qfq | 20,496,151 | 148,965,031 | 1.11% |
| 2024-10-29 | 7.46 | 7.50 | 7.19 | 7.22 | 7.14 | qfq | 31,543,501 | 231,263,618 | -1.37% |
| 2024-10-28 | 7.02 | 7.35 | 7.02 | 7.32 | 7.24 | qfq | 28,148,773 | 204,152,317 | 3.83% |
| 2024-10-25 | 6.92 | 7.13 | 6.87 | 7.05 | 6.97 | qfq | 26,975,101 | 189,054,883 | 1.73% |
| 2024-10-24 | 6.76 | 7.05 | 6.72 | 6.93 | 6.85 | qfq | 30,192,687 | 207,567,308 | 1.91% |
| 2024-10-23 | 6.80 | 6.84 | 6.70 | 6.80 | 6.73 | qfq | 18,195,674 | 123,606,953 | 0.00% |
| 2024-10-22 | 6.69 | 6.96 | 6.68 | 6.80 | 6.73 | qfq | 27,076,791 | 184,365,082 | 1.64% |
| 2024-10-21 | 6.70 | 6.77 | 6.64 | 6.69 | 6.62 | qfq | 18,455,130 | 123,733,332 | 0.00% |
| 2024-10-18 | 6.55 | 6.80 | 6.49 | 6.69 | 6.62 | qfq | 22,742,029 | 151,153,657 | 2.29% |
| 2024-10-17 | 6.62 | 6.69 | 6.53 | 6.54 | 6.47 | qfq | 13,314,754 | 88,030,936 | -1.21% |
| 2024-10-16 | 6.54 | 6.71 | 6.52 | 6.62 | 6.55 | qfq | 14,327,735 | 94,965,558 | 0.30% |
| 2024-10-15 | 6.67 | 6.78 | 6.60 | 6.60 | 6.53 | qfq | 20,063,392 | 134,055,491 | -1.35% |
| 2024-10-14 | 6.65 | 6.70 | 6.46 | 6.69 | 6.62 | qfq | 16,881,134 | 111,307,759 | 0.90% |
| 2024-10-11 | 6.85 | 6.88 | 6.56 | 6.63 | 6.56 | qfq | 23,422,004 | 157,214,232 | -4.05% |
| 2024-10-10 | 6.93 | 7.05 | 6.75 | 6.91 | 6.83 | qfq | 27,916,891 | 192,859,303 | 1.32% |
| 2024-10-09 | 7.30 | 7.30 | 6.81 | 6.82 | 6.75 | qfq | 40,695,834 | 285,657,274 | -8.46% |
| 2024-10-08 | 7.92 | 7.92 | 7.13 | 7.45 | 7.37 | qfq | 55,908,471 | 417,249,353 | 3.47% |
| 2024-09-30 | 6.97 | 7.29 | 6.79 | 7.20 | 7.12 | qfq | 50,784,947 | 358,929,466 | 7.78% |
| 2024-09-27 | 6.56 | 6.68 | 6.50 | 6.68 | 6.61 | qfq | 16,995,451 | 112,070,011 | 2.30% |
| 2024-09-26 | 6.39 | 6.54 | 6.33 | 6.53 | 6.46 | qfq | 20,828,606 | 133,944,384 | 2.35% |
| 2024-09-25 | 6.21 | 6.58 | 6.20 | 6.38 | 6.31 | qfq | 30,035,229 | 192,865,370 | 3.91% |
| 2024-09-24 | 5.99 | 6.14 | 5.99 | 6.14 | 6.07 | qfq | 14,916,231 | 90,699,838 | 2.50% |
| 2024-09-23 | 5.89 | 6.00 | 5.86 | 5.99 | 5.92 | qfq | 9,506,301 | 56,593,151 | 1.35% |
| 2024-09-20 | 5.86 | 5.95 | 5.83 | 5.91 | 5.85 | qfq | 11,030,348 | 65,106,941 | 1.03% |
| 2024-09-19 | 5.75 | 5.87 | 5.70 | 5.85 | 5.79 | qfq | 10,111,129 | 58,782,914 | 2.09% |
| 2024-09-18 | 5.88 | 5.88 | 5.67 | 5.73 | 5.67 | qfq | 9,658,594 | 55,522,558 | -1.72% |
| 2024-09-13 | 5.75 | 5.92 | 5.74 | 5.83 | 5.77 | qfq | 11,289,396 | 65,903,915 | 1.39% |
| 2024-09-12 | 5.73 | 5.82 | 5.73 | 5.75 | 5.69 | qfq | 6,925,986 | 39,999,277 | 0.35% |
| 2024-09-11 | 5.71 | 5.75 | 5.67 | 5.73 | 5.67 | qfq | 7,559,568 | 43,134,080 | -0.17% |
| 2024-09-10 | 5.64 | 5.77 | 5.55 | 5.74 | 5.68 | qfq | 13,100,300 | 73,825,972 | 1.77% |
| 2024-09-09 | 5.63 | 5.71 | 5.59 | 5.64 | 5.58 | qfq | 6,901,100 | 38,975,955 | 0.00% |
| 2024-09-06 | 5.68 | 5.72 | 5.64 | 5.64 | 5.58 | qfq | 7,007,901 | 39,749,349 | -0.53% |
| 2024-09-05 | 5.58 | 5.72 | 5.58 | 5.67 | 5.61 | qfq | 8,643,156 | 48,867,781 | 0.71% |
| 2024-09-04 | 5.71 | 5.72 | 5.62 | 5.63 | 5.57 | qfq | 8,355,271 | 47,292,129 | -1.40% |
| 2024-09-03 | 5.76 | 5.77 | 5.69 | 5.71 | 5.65 | qfq | 6,720,662 | 38,455,182 | -0.35% |
| 2024-09-02 | 5.88 | 5.92 | 5.71 | 5.73 | 5.67 | qfq | 8,915,000 | 51,868,831 | -3.05% |
| 2024-08-30 | 5.79 | 5.96 | 5.77 | 5.91 | 5.85 | qfq | 9,380,994 | 55,366,701 | 2.07% |
| 2024-08-29 | 5.78 | 5.81 | 5.75 | 5.79 | 5.73 | qfq | 6,142,680 | 35,496,860 | 0.17% |
| 2024-08-28 | 5.71 | 5.88 | 5.64 | 5.78 | 5.72 | qfq | 8,601,300 | 49,724,433 | 1.40% |
| 2024-08-27 | 5.74 | 5.78 | 5.68 | 5.70 | 5.64 | qfq | 5,298,025 | 30,249,105 | -1.04% |
| 2024-08-26 | 5.75 | 5.82 | 5.69 | 5.76 | 5.70 | qfq | 5,330,931 | 30,707,430 | 0.00% |
| 2024-08-23 | 5.75 | 5.80 | 5.72 | 5.76 | 5.70 | qfq | 5,071,900 | 29,195,848 | 0.00% |
| 2024-08-22 | 5.88 | 5.95 | 5.73 | 5.76 | 5.70 | qfq | 8,162,483 | 47,403,053 | -1.87% |
| 2024-08-21 | 6.02 | 6.06 | 5.85 | 5.87 | 5.81 | qfq | 9,388,691 | 55,867,886 | -2.49% |
| 2024-08-20 | 6.05 | 6.07 | 5.94 | 6.02 | 5.95 | qfq | 8,671,516 | 51,987,946 | -0.17% |
| 2024-08-19 | 5.98 | 6.07 | 5.97 | 6.03 | 5.96 | qfq | 6,439,537 | 38,820,927 | 0.50% |
| 2024-08-16 | 6.04 | 6.06 | 5.98 | 6.00 | 5.93 | qfq | 6,978,714 | 41,973,624 | -0.66% |
| 2024-08-15 | 5.95 | 6.10 | 5.92 | 6.04 | 5.97 | qfq | 10,023,901 | 60,491,457 | 1.17% |
| 2024-08-14 | 5.94 | 5.99 | 5.89 | 5.97 | 5.90 | qfq | 7,043,015 | 41,926,244 | 0.84% |
| 2024-08-13 | 5.92 | 5.96 | 5.86 | 5.92 | 5.85 | qfq | 5,010,700 | 29,590,828 | 0.00% |
| 2024-08-12 | 5.97 | 5.99 | 5.88 | 5.92 | 5.85 | qfq | 9,451,100 | 56,090,417 | -0.84% |
| 2024-08-09 | 6.09 | 6.13 | 5.97 | 5.97 | 5.90 | qfq | 8,315,192 | 50,221,387 | -1.65% |
| 2024-08-08 | 5.97 | 6.09 | 5.94 | 6.07 | 6.00 | qfq | 9,220,000 | 55,549,029 | 1.51% |
| 2024-08-07 | 6.00 | 6.02 | 5.95 | 5.98 | 5.91 | qfq | 5,971,000 | 35,784,792 | -0.33% |
| 2024-08-06 | 5.97 | 6.03 | 5.94 | 6.00 | 5.93 | qfq | 8,739,600 | 52,283,448 | 1.01% |
| 2024-08-05 | 5.99 | 6.10 | 5.93 | 5.94 | 5.87 | qfq | 11,012,527 | 66,219,835 | -1.00% |
| 2024-08-02 | 6.03 | 6.09 | 5.98 | 6.00 | 5.93 | qfq | 11,187,288 | 67,481,300 | -0.83% |
| 2024-08-01 | 6.09 | 6.14 | 5.98 | 6.05 | 5.98 | qfq | 13,015,000 | 78,566,828 | -0.49% |
| 2024-07-31 | 5.95 | 6.10 | 5.93 | 6.08 | 6.01 | qfq | 11,061,466 | 66,974,988 | 2.18% |
| 2024-07-30 | 5.83 | 5.97 | 5.80 | 5.95 | 5.88 | qfq | 10,084,057 | 59,634,388 | 1.88% |
| 2024-07-29 | 5.80 | 5.89 | 5.75 | 5.84 | 5.78 | qfq | 8,830,077 | 51,412,711 | 0.34% |
| 2024-07-26 | 5.70 | 5.83 | 5.68 | 5.82 | 5.76 | qfq | 10,125,767 | 58,422,738 | 2.28% |
| 2024-07-25 | 5.60 | 5.75 | 5.58 | 5.69 | 5.63 | qfq | 9,539,902 | 54,079,655 | 1.43% |
| 2024-07-24 | 5.65 | 5.70 | 5.59 | 5.61 | 5.55 | qfq | 10,040,039 | 56,507,944 | -1.23% |
| 2024-07-23 | 5.68 | 5.83 | 5.67 | 5.68 | 5.62 | qfq | 12,413,177 | 71,260,208 | -0.35% |
| 2024-07-22 | 5.75 | 5.80 | 5.62 | 5.70 | 5.64 | qfq | 18,111,140 | 102,796,627 | -2.40% |
| 2024-07-19 | 5.73 | 6.06 | 5.71 | 5.84 | 5.78 | qfq | 23,493,754 | 137,718,009 | 1.39% |
| 2024-07-18 | 5.68 | 5.76 | 5.58 | 5.76 | 5.70 | qfq | 9,855,400 | 55,821,321 | 0.88% |
| 2024-07-17 | 5.68 | 5.77 | 5.66 | 5.71 | 5.65 | qfq | 8,279,980 | 47,388,842 | 0.53% |
| 2024-07-16 | 5.70 | 5.73 | 5.61 | 5.68 | 5.62 | qfq | 9,246,570 | 52,337,901 | -0.70% |
| 2024-07-15 | 5.80 | 5.81 | 5.69 | 5.72 | 5.66 | qfq | 8,701,200 | 49,839,552 | -1.55% |
| 2024-07-12 | 5.85 | 5.93 | 5.80 | 5.81 | 5.75 | qfq | 8,293,500 | 48,484,224 | -0.68% |
| 2024-07-11 | 5.77 | 5.86 | 5.75 | 5.85 | 5.79 | qfq | 8,255,984 | 48,048,707 | 2.63% |
| 2024-07-10 | 5.82 | 5.87 | 5.68 | 5.70 | 5.64 | qfq | 11,964,188 | 68,805,344 | -2.23% |
| 2024-07-09 | 5.82 | 5.89 | 5.66 | 5.83 | 5.77 | qfq | 13,042,488 | 75,561,260 | -0.51% |
| 2024-07-08 | 6.04 | 6.04 | 5.84 | 5.86 | 5.80 | qfq | 8,962,500 | 52,881,667 | -2.82% |
| 2024-07-05 | 5.94 | 6.05 | 5.88 | 6.03 | 5.96 | qfq | 7,281,593 | 43,626,577 | 1.52% |
| 2024-07-04 | 6.16 | 6.18 | 5.90 | 5.94 | 5.87 | qfq | 9,882,700 | 59,339,247 | -3.26% |
| 2024-07-03 | 6.12 | 6.18 | 6.08 | 6.14 | 6.07 | qfq | 8,552,800 | 52,579,500 | 0.33% |
| 2024-07-02 | 6.06 | 6.18 | 6.03 | 6.12 | 6.05 | qfq | 9,326,872 | 57,131,707 | 0.99% |
| 2024-07-01 | 6.00 | 6.06 | 5.84 | 6.06 | 5.99 | qfq | 11,147,659 | 66,314,416 | 1.34% |
| 2024-06-28 | 6.04 | 6.12 | 5.97 | 5.98 | 5.91 | qfq | 8,169,200 | 49,504,106 | -0.83% |
| 2024-06-27 | 6.10 | 6.16 | 6.02 | 6.03 | 5.96 | qfq | 10,852,904 | 66,021,481 | -1.15% |
| 2024-06-26 | 5.86 | 6.10 | 5.80 | 6.10 | 6.03 | qfq | 10,915,210 | 64,936,487 | 4.63% |
| 2024-06-25 | 5.82 | 5.89 | 5.79 | 5.83 | 5.77 | qfq | 7,124,613 | 41,541,445 | 0.00% |
| 2024-06-24 | 6.01 | 6.01 | 5.79 | 5.83 | 5.77 | qfq | 11,347,800 | 66,552,867 | -2.83% |
| 2024-06-21 | 6.05 | 6.13 | 6.00 | 6.00 | 5.93 | qfq | 6,838,862 | 41,365,961 | -1.15% |
| 2024-06-20 | 6.26 | 6.26 | 6.06 | 6.07 | 5.98 | qfq | 8,828,398 | 54,153,243 | -3.04% |
| 2024-06-19 | 6.38 | 6.38 | 6.26 | 6.26 | 6.16 | qfq | 7,429,364 | 46,895,248 | -1.57% |
| 2024-06-18 | 6.28 | 6.37 | 6.26 | 6.36 | 6.26 | qfq | 6,170,800 | 39,078,973 | 1.44% |
| 2024-06-17 | 6.30 | 6.39 | 6.25 | 6.27 | 6.17 | qfq | 9,259,976 | 58,414,263 | -1.72% |
| 2024-06-14 | 6.31 | 6.41 | 6.30 | 6.38 | 6.28 | qfq | 7,608,811 | 48,342,137 | 0.47% |
| 2024-06-13 | 6.47 | 6.49 | 6.32 | 6.35 | 6.25 | qfq | 6,493,904 | 41,405,763 | -1.70% |
| 2024-06-12 | 6.39 | 6.51 | 6.36 | 6.46 | 6.36 | qfq | 5,917,940 | 38,158,451 | 1.10% |
| 2024-06-11 | 6.36 | 6.43 | 6.27 | 6.39 | 6.29 | qfq | 8,797,785 | 55,867,066 | -0.16% |
| 2024-06-07 | 6.35 | 6.42 | 6.27 | 6.40 | 6.30 | qfq | 8,425,701 | 53,469,041 | 1.59% |
| 2024-06-06 | 6.47 | 6.50 | 6.25 | 6.30 | 6.20 | qfq | 13,232,131 | 83,627,722 | -2.48% |
| 2024-06-05 | 6.62 | 6.63 | 6.45 | 6.46 | 6.36 | qfq | 7,311,461 | 47,857,803 | -2.42% |
| 2024-06-04 | 6.64 | 6.65 | 6.55 | 6.62 | 6.52 | qfq | 6,542,602 | 43,183,632 | -0.60% |
| 2024-06-03 | 6.69 | 6.77 | 6.60 | 6.66 | 6.56 | qfq | 8,288,581 | 55,331,222 | -0.75% |
| 2024-05-31 | 6.57 | 6.75 | 6.56 | 6.71 | 6.61 | qfq | 8,760,191 | 58,501,353 | 2.44% |
| 2024-05-30 | 6.51 | 6.61 | 6.46 | 6.55 | 6.45 | qfq | 6,345,710 | 41,587,591 | 0.00% |
| 2024-05-29 | 6.52 | 6.64 | 6.51 | 6.55 | 6.45 | qfq | 5,391,500 | 35,449,849 | -0.30% |
| 2024-05-28 | 6.71 | 6.73 | 6.54 | 6.57 | 6.47 | qfq | 6,901,781 | 45,677,301 | -2.09% |
| 2024-05-27 | 6.72 | 6.79 | 6.61 | 6.71 | 6.61 | qfq | 7,194,375 | 47,969,226 | 0.00% |
| 2024-05-24 | 6.78 | 6.85 | 6.70 | 6.71 | 6.61 | qfq | 5,861,200 | 39,701,299 | -0.89% |
| 2024-05-23 | 6.93 | 6.93 | 6.74 | 6.77 | 6.67 | qfq | 8,415,500 | 57,277,913 | -2.59% |
| 2024-05-22 | 6.88 | 6.99 | 6.86 | 6.95 | 6.84 | qfq | 7,062,050 | 48,984,997 | 0.87% |
| 2024-05-21 | 6.94 | 7.01 | 6.88 | 6.89 | 6.78 | qfq | 7,863,800 | 54,513,396 | -0.58% |
| 2024-05-20 | 6.91 | 6.99 | 6.87 | 6.93 | 6.82 | qfq | 8,572,703 | 59,429,445 | -0.57% |
| 2024-05-17 | 6.88 | 6.98 | 6.83 | 6.97 | 6.86 | qfq | 7,998,250 | 55,155,642 | 1.16% |
| 2024-05-16 | 6.84 | 6.97 | 6.83 | 6.89 | 6.78 | qfq | 7,823,056 | 54,087,625 | 0.88% |
| 2024-05-15 | 6.90 | 6.92 | 6.82 | 6.83 | 6.72 | qfq | 7,102,262 | 48,813,627 | -0.58% |
| 2024-05-14 | 6.82 | 6.94 | 6.82 | 6.87 | 6.76 | qfq | 7,500,003 | 51,620,778 | 1.18% |
| 2024-05-13 | 6.80 | 6.86 | 6.71 | 6.79 | 6.69 | qfq | 9,592,238 | 65,235,328 | -0.59% |
| 2024-05-10 | 6.88 | 6.95 | 6.80 | 6.83 | 6.72 | qfq | 6,489,011 | 44,449,801 | -0.58% |
| 2024-05-09 | 6.81 | 6.93 | 6.81 | 6.87 | 6.76 | qfq | 8,215,204 | 56,559,041 | 0.88% |
| 2024-05-08 | 7.03 | 7.05 | 6.80 | 6.81 | 6.71 | qfq | 10,910,618 | 75,198,320 | -3.27% |
| 2024-05-07 | 7.02 | 7.13 | 7.01 | 7.04 | 6.93 | qfq | 8,230,169 | 58,027,925 | 0.00% |
| 2024-05-06 | 7.10 | 7.17 | 7.03 | 7.04 | 6.93 | qfq | 12,910,527 | 91,438,634 | -0.42% |
| 2024-04-30 | 7.13 | 7.15 | 6.99 | 7.07 | 6.96 | qfq | 14,714,172 | 103,788,140 | -0.42% |
| 2024-04-29 | 6.69 | 7.14 | 6.67 | 7.10 | 6.99 | qfq | 23,588,573 | 165,462,263 | 6.93% |
| 2024-04-26 | 6.40 | 6.68 | 6.40 | 6.64 | 6.54 | qfq | 11,915,694 | 78,094,216 | 3.75% |
| 2024-04-25 | 6.42 | 6.47 | 6.37 | 6.40 | 6.30 | qfq | 6,002,449 | 38,492,358 | -0.47% |
| 2024-04-24 | 6.33 | 6.43 | 6.28 | 6.43 | 6.33 | qfq | 6,909,214 | 44,032,878 | 1.42% |
| 2024-04-23 | 6.30 | 6.39 | 6.29 | 6.34 | 6.24 | qfq | 6,713,576 | 42,612,350 | 0.79% |
| 2024-04-22 | 6.39 | 6.44 | 6.24 | 6.29 | 6.19 | qfq | 8,263,501 | 52,252,084 | -1.72% |
| 2024-04-19 | 6.41 | 6.49 | 6.39 | 6.40 | 6.30 | qfq | 7,717,651 | 49,611,177 | -0.78% |
| 2024-04-18 | 6.51 | 6.55 | 6.42 | 6.45 | 6.35 | qfq | 9,430,233 | 61,176,737 | -0.77% |
| 2024-04-17 | 6.35 | 6.53 | 6.33 | 6.50 | 6.40 | qfq | 11,181,879 | 72,219,063 | 3.83% |
| 2024-04-16 | 6.47 | 6.53 | 6.26 | 6.26 | 6.16 | qfq | 12,934,323 | 82,549,285 | -3.54% |
| 2024-04-15 | 6.61 | 6.65 | 6.39 | 6.49 | 6.39 | qfq | 14,639,633 | 95,361,378 | -1.82% |
| 2024-04-12 | 6.72 | 6.77 | 6.59 | 6.61 | 6.51 | qfq | 9,454,071 | 62,870,228 | -1.78% |
| 2024-04-11 | 6.60 | 6.83 | 6.57 | 6.73 | 6.63 | qfq | 12,322,026 | 83,008,759 | 1.82% |
| 2024-04-10 | 6.74 | 6.76 | 6.55 | 6.61 | 6.51 | qfq | 10,722,625 | 71,300,834 | -2.07% |
| 2024-04-09 | 6.67 | 6.75 | 6.64 | 6.75 | 6.65 | qfq | 9,156,966 | 61,314,475 | 1.35% |
| 2024-04-08 | 6.79 | 6.80 | 6.65 | 6.66 | 6.56 | qfq | 11,591,473 | 77,678,861 | -2.06% |
| 2024-04-03 | 6.92 | 6.93 | 6.77 | 6.80 | 6.70 | qfq | 10,060,727 | 68,522,637 | -1.73% |
| 2024-04-02 | 7.01 | 7.03 | 6.90 | 6.92 | 6.81 | qfq | 8,819,542 | 61,198,065 | -1.42% |
| 2024-04-01 | 6.89 | 7.02 | 6.89 | 7.02 | 6.91 | qfq | 9,405,420 | 65,580,767 | 2.03% |
| 2024-03-29 | 6.91 | 6.91 | 6.78 | 6.88 | 6.77 | qfq | 7,737,980 | 52,945,282 | -0.43% |
| 2024-03-28 | 6.79 | 7.00 | 6.75 | 6.91 | 6.80 | qfq | 11,861,311 | 81,598,770 | 1.62% |
| 2024-03-27 | 7.03 | 7.07 | 6.80 | 6.80 | 6.70 | qfq | 11,265,250 | 77,733,464 | -3.55% |
| 2024-03-26 | 7.19 | 7.22 | 6.98 | 7.05 | 6.94 | qfq | 13,189,435 | 93,427,221 | -1.67% |
| 2024-03-25 | 7.45 | 7.50 | 7.16 | 7.17 | 7.06 | qfq | 18,249,658 | 133,948,031 | -3.89% |
| 2024-03-22 | 7.37 | 7.54 | 7.19 | 7.46 | 7.35 | qfq | 25,237,347 | 186,535,770 | 1.08% |
| 2024-03-21 | 7.36 | 7.46 | 7.30 | 7.38 | 7.27 | qfq | 15,650,489 | 115,618,524 | 0.82% |
| 2024-03-20 | 7.15 | 7.34 | 7.14 | 7.32 | 7.21 | qfq | 15,362,943 | 111,530,098 | 2.38% |
| 2024-03-19 | 7.16 | 7.27 | 7.15 | 7.15 | 7.04 | qfq | 12,952,398 | 93,431,293 | -0.42% |
| 2024-03-18 | 7.14 | 7.18 | 7.09 | 7.18 | 7.07 | qfq | 12,073,291 | 86,137,935 | 0.56% |
| 2024-03-15 | 7.06 | 7.14 | 7.02 | 7.14 | 7.03 | qfq | 10,980,508 | 77,713,191 | 0.85% |
| 2024-03-14 | 7.17 | 7.20 | 7.02 | 7.08 | 6.97 | qfq | 11,086,500 | 78,929,673 | -1.67% |
| 2024-03-13 | 7.13 | 7.24 | 7.05 | 7.20 | 7.09 | qfq | 16,001,660 | 114,530,669 | 1.69% |
| 2024-03-12 | 7.02 | 7.09 | 6.96 | 7.08 | 6.97 | qfq | 10,793,463 | 75,933,800 | 1.14% |
| 2024-03-11 | 6.97 | 7.01 | 6.89 | 7.00 | 6.89 | qfq | 9,822,389 | 68,197,926 | 0.14% |
| 2024-03-08 | 6.93 | 7.01 | 6.86 | 6.99 | 6.88 | qfq | 10,111,279 | 70,124,088 | 0.72% |
| 2024-03-07 | 7.09 | 7.13 | 6.94 | 6.94 | 6.83 | qfq | 12,528,621 | 88,150,587 | -2.12% |
| 2024-03-06 | 7.16 | 7.20 | 7.08 | 7.09 | 6.98 | qfq | 11,060,866 | 78,909,401 | -1.25% |
| 2024-03-05 | 7.22 | 7.26 | 7.11 | 7.18 | 7.07 | qfq | 11,340,503 | 81,626,960 | -1.10% |
| 2024-03-04 | 7.31 | 7.36 | 7.14 | 7.26 | 7.15 | qfq | 13,650,301 | 98,481,063 | -0.95% |
| 2024-03-01 | 7.20 | 7.33 | 7.13 | 7.33 | 7.22 | qfq | 14,251,061 | 103,389,238 | 2.09% |
| 2024-02-29 | 7.01 | 7.18 | 6.95 | 7.18 | 7.07 | qfq | 12,664,214 | 90,064,551 | 2.72% |
| 2024-02-28 | 7.28 | 7.44 | 6.98 | 6.99 | 6.88 | qfq | 18,943,333 | 137,098,112 | -3.85% |
| 2024-02-27 | 7.11 | 7.27 | 7.07 | 7.27 | 7.16 | qfq | 11,808,983 | 84,831,497 | 1.96% |
| 2024-02-26 | 7.18 | 7.25 | 7.09 | 7.13 | 7.02 | qfq | 12,931,630 | 92,531,936 | -0.70% |
| 2024-02-23 | 7.06 | 7.19 | 6.98 | 7.18 | 7.07 | qfq | 13,201,297 | 93,459,527 | 2.28% |
| 2024-02-22 | 6.89 | 7.10 | 6.88 | 7.02 | 6.91 | qfq | 10,649,760 | 74,525,322 | 1.89% |
| 2024-02-21 | 6.85 | 7.08 | 6.82 | 6.89 | 6.78 | qfq | 15,391,264 | 106,920,141 | -0.14% |
| 2024-02-20 | 6.78 | 6.93 | 6.71 | 6.90 | 6.79 | qfq | 14,833,803 | 101,479,305 | 1.02% |
| 2024-02-19 | 6.97 | 7.02 | 6.71 | 6.83 | 6.72 | qfq | 21,694,571 | 148,550,183 | -1.73% |
| 2024-02-08 | 6.76 | 7.09 | 6.76 | 6.95 | 6.84 | qfq | 20,746,183 | 144,340,291 | 4.04% |
| 2024-02-07 | 6.30 | 6.69 | 6.28 | 6.68 | 6.58 | qfq | 23,703,759 | 155,348,297 | 6.03% |
| 2024-02-06 | 5.89 | 6.40 | 5.73 | 6.30 | 6.20 | qfq | 21,901,825 | 131,985,189 | 5.88% |
| 2024-02-05 | 6.47 | 6.50 | 5.90 | 5.95 | 5.86 | qfq | 28,313,615 | 172,599,158 | -9.16% |
| 2024-02-02 | 6.73 | 6.93 | 6.35 | 6.55 | 6.45 | qfq | 18,162,397 | 121,056,860 | -2.53% |
| 2024-02-01 | 6.94 | 6.95 | 6.63 | 6.72 | 6.62 | qfq | 17,699,533 | 119,815,505 | -3.45% |
| 2024-01-31 | 7.06 | 7.18 | 6.94 | 6.96 | 6.85 | qfq | 16,465,483 | 116,178,015 | -2.52% |
| 2024-01-30 | 7.21 | 7.34 | 7.09 | 7.14 | 7.03 | qfq | 13,292,015 | 96,018,749 | -1.65% |
| 2024-01-29 | 7.44 | 7.48 | 7.25 | 7.26 | 7.15 | qfq | 11,733,289 | 86,120,558 | -1.89% |
| 2024-01-26 | 7.38 | 7.52 | 7.35 | 7.40 | 7.29 | qfq | 16,211,082 | 120,381,833 | 0.00% |
| 2024-01-25 | 6.98 | 7.42 | 6.96 | 7.40 | 7.29 | qfq | 17,971,509 | 130,646,842 | 5.41% |
| 2024-01-24 | 6.78 | 7.02 | 6.72 | 7.02 | 6.91 | qfq | 13,271,776 | 90,925,492 | 2.78% |
| 2024-01-23 | 6.70 | 6.86 | 6.61 | 6.83 | 6.72 | qfq | 10,636,784 | 71,695,598 | 1.94% |
| 2024-01-22 | 7.15 | 7.16 | 6.67 | 6.70 | 6.60 | qfq | 17,074,755 | 118,181,460 | -6.16% |
| 2024-01-19 | 7.13 | 7.30 | 7.12 | 7.14 | 7.03 | qfq | 10,691,719 | 77,047,386 | -0.56% |
| 2024-01-18 | 7.15 | 7.18 | 6.97 | 7.18 | 7.07 | qfq | 16,104,962 | 113,968,802 | 0.00% |
| 2024-01-17 | 7.32 | 7.33 | 7.18 | 7.18 | 7.07 | qfq | 9,257,600 | 67,155,527 | -1.64% |
| 2024-01-16 | 7.39 | 7.40 | 7.23 | 7.30 | 7.19 | qfq | 11,382,107 | 83,086,649 | -1.22% |
| 2024-01-15 | 7.38 | 7.47 | 7.32 | 7.39 | 7.28 | qfq | 9,993,674 | 74,036,920 | 0.00% |
| 2024-01-12 | 7.44 | 7.48 | 7.38 | 7.39 | 7.28 | qfq | 10,887,901 | 80,850,955 | -1.07% |
| 2024-01-11 | 7.45 | 7.52 | 7.41 | 7.47 | 7.36 | qfq | 11,577,096 | 86,307,643 | 0.54% |
| 2024-01-10 | 7.52 | 7.53 | 7.39 | 7.43 | 7.32 | qfq | 8,808,276 | 65,516,555 | -1.20% |
| 2024-01-09 | 7.52 | 7.57 | 7.48 | 7.52 | 7.40 | qfq | 7,712,600 | 58,008,260 | 0.00% |
| 2024-01-08 | 7.62 | 7.63 | 7.50 | 7.52 | 7.40 | qfq | 10,029,024 | 75,816,371 | -1.70% |
| 2024-01-05 | 7.79 | 7.79 | 7.61 | 7.65 | 7.53 | qfq | 9,736,239 | 75,070,571 | -1.80% |
| 2024-01-04 | 7.80 | 7.84 | 7.70 | 7.79 | 7.67 | qfq | 10,241,065 | 79,550,323 | 0.26% |
| 2024-01-03 | 7.71 | 7.87 | 7.68 | 7.77 | 7.65 | qfq | 14,962,200 | 116,664,595 | 0.52% |
| 2024-01-02 | 7.79 | 7.85 | 7.70 | 7.73 | 7.61 | qfq | 11,250,007 | 87,333,911 | 0.00% |
| 2023-12-29 | 7.66 | 7.79 | 7.65 | 7.73 | 7.61 | qfq | 12,705,181 | 98,249,101 | 0.91% |
| 2023-12-28 | 7.62 | 7.71 | 7.57 | 7.66 | 7.54 | qfq | 11,946,732 | 91,498,114 | 0.66% |
| 2023-12-27 | 7.67 | 7.74 | 7.55 | 7.61 | 7.49 | qfq | 11,936,728 | 90,970,089 | -0.78% |
| 2023-12-26 | 7.90 | 7.90 | 7.63 | 7.67 | 7.55 | qfq | 11,573,091 | 89,381,310 | -1.79% |
| 2023-12-25 | 7.85 | 7.93 | 7.69 | 7.81 | 7.69 | qfq | 12,313,404 | 95,999,563 | -0.64% |
| 2023-12-22 | 8.20 | 8.25 | 7.80 | 7.86 | 7.74 | qfq | 22,390,454 | 178,345,705 | -4.38% |
| 2023-12-21 | 8.23 | 8.31 | 8.11 | 8.22 | 8.09 | qfq | 9,016,491 | 73,906,925 | -0.12% |
| 2023-12-20 | 8.36 | 8.44 | 8.21 | 8.23 | 8.10 | qfq | 10,099,900 | 83,992,682 | -2.02% |
| 2023-12-19 | 8.38 | 8.49 | 8.34 | 8.40 | 8.27 | qfq | 8,468,600 | 71,091,286 | -0.24% |
| 2023-12-18 | 8.55 | 8.58 | 8.37 | 8.42 | 8.29 | qfq | 9,174,800 | 77,566,270 | -1.75% |
| 2023-12-15 | 8.58 | 8.64 | 8.47 | 8.57 | 8.44 | qfq | 11,416,239 | 97,707,660 | 0.47% |
| 2023-12-14 | 8.56 | 8.68 | 8.50 | 8.53 | 8.40 | qfq | 12,048,720 | 103,458,410 | 0.12% |
| 2023-12-13 | 8.61 | 8.71 | 8.50 | 8.52 | 8.39 | qfq | 13,493,550 | 116,230,730 | -1.39% |
| 2023-12-12 | 8.56 | 8.67 | 8.53 | 8.64 | 8.51 | qfq | 14,783,514 | 127,099,530 | 1.29% |
| 2023-12-11 | 8.35 | 8.57 | 8.34 | 8.53 | 8.40 | qfq | 15,891,023 | 134,314,808 | 2.40% |
| 2023-12-08 | 8.48 | 8.50 | 8.33 | 8.33 | 8.20 | qfq | 11,128,425 | 93,544,740 | -1.77% |
| 2023-12-07 | 8.41 | 8.52 | 8.37 | 8.48 | 8.35 | qfq | 12,875,415 | 108,718,036 | 1.44% |
| 2023-12-06 | 8.29 | 8.42 | 8.16 | 8.36 | 8.23 | qfq | 10,872,315 | 90,400,428 | 0.97% |
| 2023-12-05 | 8.48 | 8.48 | 8.25 | 8.28 | 8.15 | qfq | 9,515,339 | 79,376,358 | -2.24% |
| 2023-12-04 | 8.40 | 8.52 | 8.40 | 8.47 | 8.34 | qfq | 10,947,961 | 92,686,254 | 0.59% |
| 2023-12-01 | 8.22 | 8.44 | 8.22 | 8.42 | 8.29 | qfq | 12,067,891 | 100,684,270 | 2.68% |
| 2023-11-30 | 8.21 | 8.30 | 8.15 | 8.20 | 8.07 | qfq | 8,494,300 | 69,751,138 | -0.36% |
| 2023-11-29 | 8.33 | 8.34 | 8.23 | 8.23 | 8.10 | qfq | 6,609,077 | 54,641,283 | -1.08% |
| 2023-11-28 | 8.35 | 8.37 | 8.23 | 8.32 | 8.19 | qfq | 7,424,470 | 61,643,243 | -0.12% |
| 2023-11-27 | 8.44 | 8.44 | 8.30 | 8.33 | 8.20 | qfq | 10,105,570 | 84,190,274 | -1.07% |
| 2023-11-24 | 8.48 | 8.55 | 8.37 | 8.42 | 8.29 | qfq | 11,747,200 | 99,173,557 | -0.82% |
| 2023-11-23 | 8.49 | 8.51 | 8.39 | 8.49 | 8.36 | qfq | 15,191,265 | 128,349,226 | 0.00% |
| 2023-11-22 | 8.41 | 8.57 | 8.37 | 8.49 | 8.36 | qfq | 19,926,258 | 169,726,306 | 0.59% |
| 2023-11-21 | 8.34 | 8.60 | 8.34 | 8.44 | 8.31 | qfq | 22,632,153 | 191,958,679 | 0.96% |
| 2023-11-20 | 8.28 | 8.40 | 8.26 | 8.36 | 8.23 | qfq | 12,335,825 | 102,866,369 | 0.60% |
| 2023-11-17 | 8.15 | 8.33 | 8.15 | 8.31 | 8.18 | qfq | 15,255,782 | 126,012,741 | 1.84% |
| 2023-11-16 | 8.12 | 8.22 | 8.09 | 8.16 | 8.03 | qfq | 9,496,608 | 77,700,866 | 0.25% |
| 2023-11-15 | 8.18 | 8.22 | 8.10 | 8.14 | 8.01 | qfq | 6,921,197 | 56,438,069 | -0.37% |
| 2023-11-14 | 8.14 | 8.19 | 8.11 | 8.17 | 8.04 | qfq | 7,709,040 | 62,811,691 | 0.37% |
| 2023-11-13 | 8.08 | 8.19 | 8.08 | 8.14 | 8.01 | qfq | 8,864,332 | 72,163,158 | 0.99% |
| 2023-11-10 | 8.13 | 8.17 | 8.01 | 8.06 | 7.94 | qfq | 10,343,643 | 83,329,103 | -0.98% |
| 2023-11-09 | 8.21 | 8.30 | 8.10 | 8.14 | 8.01 | qfq | 12,885,008 | 105,677,100 | -0.61% |
| 2023-11-08 | 8.12 | 8.25 | 8.10 | 8.19 | 8.06 | qfq | 16,913,112 | 138,331,778 | 1.24% |
| 2023-11-07 | 8.13 | 8.18 | 8.06 | 8.09 | 7.97 | qfq | 14,641,209 | 118,815,308 | -0.12% |
| 2023-11-06 | 7.90 | 8.12 | 7.89 | 8.10 | 7.98 | qfq | 16,123,936 | 129,655,764 | 2.92% |
| 2023-11-03 | 7.82 | 7.94 | 7.74 | 7.87 | 7.75 | qfq | 13,242,078 | 104,258,251 | 0.90% |
| 2023-11-02 | 7.71 | 7.86 | 7.70 | 7.80 | 7.68 | qfq | 12,954,222 | 101,178,754 | 1.17% |
| 2023-11-01 | 7.66 | 7.75 | 7.66 | 7.71 | 7.59 | qfq | 7,626,641 | 58,853,927 | 0.65% |
| 2023-10-31 | 7.70 | 7.77 | 7.64 | 7.66 | 7.54 | qfq | 9,740,149 | 74,947,084 | -0.39% |
| 2023-10-30 | 7.61 | 7.73 | 7.59 | 7.69 | 7.57 | qfq | 9,607,342 | 73,683,140 | 0.65% |
| 2023-10-27 | 7.62 | 7.66 | 7.53 | 7.64 | 7.52 | qfq | 8,382,238 | 63,632,599 | 0.53% |
| 2023-10-26 | 7.49 | 7.60 | 7.49 | 7.60 | 7.48 | qfq | 6,446,000 | 48,739,174 | 0.93% |
| 2023-10-25 | 7.50 | 7.65 | 7.49 | 7.53 | 7.41 | qfq | 8,094,655 | 61,182,095 | 0.80% |
| 2023-10-24 | 7.36 | 7.50 | 7.35 | 7.47 | 7.36 | qfq | 8,605,699 | 64,081,482 | 1.49% |
| 2023-10-23 | 7.50 | 7.52 | 7.30 | 7.36 | 7.25 | qfq | 9,293,074 | 68,815,331 | -1.74% |
| 2023-10-20 | 7.57 | 7.57 | 7.47 | 7.49 | 7.37 | qfq | 8,391,003 | 62,999,473 | -0.79% |
| 2023-10-19 | 7.59 | 7.66 | 7.55 | 7.55 | 7.43 | qfq | 7,544,347 | 57,403,696 | -0.66% |
| 2023-10-18 | 7.76 | 7.76 | 7.59 | 7.60 | 7.48 | qfq | 8,147,263 | 62,162,436 | -1.81% |
| 2023-10-17 | 7.83 | 7.84 | 7.73 | 7.74 | 7.62 | qfq | 8,537,754 | 66,383,737 | -1.02% |
| 2023-10-16 | 7.82 | 7.86 | 7.74 | 7.82 | 7.70 | qfq | 8,099,112 | 63,091,890 | 0.00% |
| 2023-10-13 | 7.87 | 7.89 | 7.80 | 7.82 | 7.70 | qfq | 6,495,379 | 50,961,505 | -0.64% |
| 2023-10-12 | 7.82 | 7.91 | 7.79 | 7.87 | 7.75 | qfq | 9,760,675 | 76,665,954 | 0.90% |
| 2023-10-11 | 7.77 | 7.86 | 7.72 | 7.80 | 7.68 | qfq | 11,474,016 | 89,429,884 | 0.26% |
| 2023-10-10 | 7.85 | 7.85 | 7.76 | 7.78 | 7.66 | qfq | 7,932,884 | 61,801,638 | 0.13% |
| 2023-10-09 | 7.86 | 7.88 | 7.74 | 7.77 | 7.65 | qfq | 10,100,100 | 78,623,273 | -1.65% |
| 2023-09-28 | 7.86 | 7.94 | 7.82 | 7.90 | 7.78 | qfq | 6,511,500 | 51,283,060 | 0.51% |
| 2023-09-27 | 7.87 | 7.91 | 7.85 | 7.86 | 7.74 | qfq | 4,147,450 | 32,669,838 | 0.13% |
| 2023-09-26 | 7.92 | 7.95 | 7.85 | 7.85 | 7.73 | qfq | 6,465,262 | 51,058,976 | -0.63% |
| 2023-09-25 | 7.93 | 7.96 | 7.87 | 7.90 | 7.78 | qfq | 7,073,900 | 55,961,227 | -0.75% |
| 2023-09-22 | 7.84 | 7.96 | 7.83 | 7.96 | 7.84 | qfq | 8,553,539 | 67,641,685 | 1.40% |
| 2023-09-21 | 7.84 | 7.92 | 7.81 | 7.85 | 7.73 | qfq | 5,734,200 | 45,114,954 | 0.00% |
| 2023-09-20 | 7.86 | 8.00 | 7.83 | 7.85 | 7.73 | qfq | 11,732,600 | 92,922,158 | -0.25% |
| 2023-09-19 | 7.87 | 7.91 | 7.82 | 7.87 | 7.75 | qfq | 6,932,973 | 54,464,260 | 0.00% |
| 2023-09-18 | 7.88 | 7.91 | 7.78 | 7.87 | 7.75 | qfq | 8,001,974 | 62,746,221 | -0.76% |
| 2023-09-15 | 7.86 | 7.93 | 7.82 | 7.93 | 7.81 | qfq | 6,907,274 | 54,434,641 | 1.41% |
| 2023-09-14 | 7.82 | 7.84 | 7.77 | 7.82 | 7.70 | qfq | 5,626,300 | 43,934,677 | 0.26% |
| 2023-09-13 | 7.90 | 7.92 | 7.78 | 7.80 | 7.68 | qfq | 8,336,127 | 65,371,716 | -1.52% |
| 2023-09-12 | 7.96 | 8.00 | 7.89 | 7.92 | 7.80 | qfq | 5,578,301 | 44,237,455 | -0.63% |
| 2023-09-11 | 7.79 | 8.00 | 7.79 | 7.97 | 7.85 | qfq | 13,502,449 | 106,546,371 | 2.44% |
| 2023-09-08 | 7.93 | 7.93 | 7.74 | 7.78 | 7.66 | qfq | 12,574,353 | 98,164,491 | -2.14% |
| 2023-09-07 | 8.09 | 8.15 | 7.94 | 7.95 | 7.83 | qfq | 12,266,904 | 98,628,252 | -1.97% |
| 2023-09-06 | 8.13 | 8.14 | 8.06 | 8.11 | 7.99 | qfq | 7,512,700 | 60,845,985 | -0.49% |
| 2023-09-05 | 8.24 | 8.28 | 8.13 | 8.15 | 8.02 | qfq | 8,925,000 | 73,081,290 | -1.45% |
| 2023-09-04 | 8.17 | 8.29 | 8.17 | 8.27 | 8.14 | qfq | 8,054,800 | 66,323,793 | 1.35% |
| 2023-09-01 | 8.23 | 8.26 | 8.14 | 8.16 | 8.03 | qfq | 7,818,021 | 64,027,742 | -0.85% |
| 2023-08-31 | 8.28 | 8.30 | 8.20 | 8.23 | 8.10 | qfq | 7,013,418 | 57,780,415 | -0.84% |
| 2023-08-30 | 8.28 | 8.35 | 8.24 | 8.30 | 8.17 | qfq | 11,867,582 | 98,456,732 | 0.48% |
| 2023-08-29 | 8.15 | 8.31 | 8.15 | 8.26 | 8.13 | qfq | 12,031,044 | 99,304,880 | 0.98% |
| 2023-08-28 | 8.38 | 8.40 | 8.16 | 8.18 | 8.05 | qfq | 20,537,168 | 170,177,947 | 1.49% |
| 2023-08-25 | 8.16 | 8.20 | 8.02 | 8.06 | 7.94 | qfq | 11,262,811 | 91,241,800 | -1.23% |
| 2023-08-24 | 8.12 | 8.27 | 8.11 | 8.16 | 8.03 | qfq | 9,467,416 | 77,719,401 | 0.62% |
| 2023-08-23 | 8.17 | 8.23 | 8.07 | 8.11 | 7.99 | qfq | 7,151,467 | 58,259,927 | -0.61% |
| 2023-08-22 | 8.07 | 8.18 | 8.03 | 8.16 | 8.03 | qfq | 9,070,261 | 73,546,910 | 1.37% |
| 2023-08-21 | 8.08 | 8.18 | 8.05 | 8.05 | 7.93 | qfq | 6,913,389 | 56,063,251 | -0.98% |
| 2023-08-18 | 8.25 | 8.30 | 8.11 | 8.13 | 8.00 | qfq | 8,989,539 | 73,702,341 | -1.81% |
| 2023-08-17 | 8.11 | 8.31 | 8.05 | 8.28 | 8.15 | qfq | 11,341,979 | 92,951,788 | 1.47% |
| 2023-08-16 | 8.24 | 8.26 | 8.10 | 8.16 | 8.03 | qfq | 9,216,413 | 75,336,401 | -1.33% |
| 2023-08-15 | 8.36 | 8.37 | 8.18 | 8.27 | 8.14 | qfq | 8,874,928 | 73,266,636 | -1.08% |
| 2023-08-14 | 8.23 | 8.39 | 8.19 | 8.36 | 8.23 | qfq | 7,073,633 | 58,631,141 | 0.48% |
| 2023-08-11 | 8.46 | 8.50 | 8.30 | 8.32 | 8.19 | qfq | 7,689,552 | 64,464,655 | -1.77% |
| 2023-08-10 | 8.46 | 8.50 | 8.40 | 8.47 | 8.34 | qfq | 7,582,423 | 64,113,391 | 0.12% |
| 2023-08-09 | 8.61 | 8.64 | 8.44 | 8.46 | 8.33 | qfq | 12,531,444 | 106,829,401 | -2.31% |
| 2023-08-08 | 8.59 | 8.69 | 8.55 | 8.66 | 8.53 | qfq | 12,040,373 | 104,055,718 | 0.70% |
| 2023-08-07 | 8.51 | 8.60 | 8.48 | 8.60 | 8.47 | qfq | 12,814,867 | 109,708,465 | 0.94% |
| 2023-08-04 | 8.42 | 8.58 | 8.42 | 8.52 | 8.39 | qfq | 16,729,811 | 142,609,252 | 1.31% |
| 2023-08-03 | 8.40 | 8.43 | 8.34 | 8.41 | 8.28 | qfq | 8,388,403 | 70,357,285 | -0.24% |
| 2023-08-02 | 8.41 | 8.47 | 8.37 | 8.43 | 8.30 | qfq | 8,644,200 | 72,662,884 | -0.12% |
| 2023-08-01 | 8.43 | 8.49 | 8.39 | 8.44 | 8.31 | qfq | 12,506,756 | 105,495,539 | 0.12% |
| 2023-07-31 | 8.33 | 8.47 | 8.29 | 8.43 | 8.30 | qfq | 17,491,856 | 147,057,862 | 1.69% |
| 2023-07-28 | 8.45 | 8.45 | 8.15 | 8.29 | 8.16 | qfq | 14,894,237 | 123,003,415 | 0.48% |
| 2023-07-27 | 8.29 | 8.41 | 8.23 | 8.25 | 8.12 | qfq | 11,043,626 | 91,796,098 | -0.48% |
| 2023-07-26 | 8.43 | 8.45 | 8.27 | 8.29 | 8.16 | qfq | 11,721,806 | 97,568,126 | -1.66% |
| 2023-07-25 | 8.28 | 8.44 | 8.28 | 8.43 | 8.30 | qfq | 17,255,892 | 144,851,356 | 2.18% |
| 2023-07-24 | 8.20 | 8.27 | 8.16 | 8.25 | 8.12 | qfq | 8,737,400 | 71,796,611 | 0.36% |
| 2023-07-21 | 8.14 | 8.28 | 8.14 | 8.22 | 8.09 | qfq | 9,711,799 | 79,830,298 | 0.74% |
| 2023-07-20 | 8.27 | 8.30 | 8.14 | 8.16 | 8.03 | qfq | 9,305,801 | 76,555,414 | -1.33% |
| 2023-07-19 | 8.24 | 8.30 | 8.19 | 8.27 | 8.14 | qfq | 6,260,856 | 51,617,278 | 0.36% |
| 2023-07-18 | 8.33 | 8.33 | 8.19 | 8.24 | 8.11 | qfq | 9,278,201 | 76,477,755 | -0.60% |
| 2023-07-17 | 8.35 | 8.45 | 8.25 | 8.29 | 8.16 | qfq | 10,797,500 | 89,811,229 | -1.54% |