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
雅戈尔600177.SH
最近收盘价7.882026-07-17
最近交易日2026-07-17
成交量（股）39,072,529
成交额（元）306,498,225
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-03-21 | 2026-03-27 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-04 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-21 | 2025-03-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-27 | 2024-12-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-09 | 2024-09-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.5 | — | — | — | 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 | 7.76 | 7.91 | 7.75 | 7.88 | 7.88 | qfq | 39,072,529 | 306,498,225 | 1.68% |
| 2026-07-16 | 7.79 | 7.89 | 7.72 | 7.75 | 7.75 | qfq | 21,770,474 | 169,417,998 | -0.90% |
| 2026-07-15 | 7.77 | 7.84 | 7.70 | 7.82 | 7.82 | qfq | 20,751,790 | 161,148,661 | 0.51% |
| 2026-07-14 | 7.71 | 7.85 | 7.65 | 7.78 | 7.78 | qfq | 30,100,608 | 234,277,963 | 1.04% |
| 2026-07-13 | 7.60 | 7.72 | 7.58 | 7.70 | 7.70 | qfq | 26,498,080 | 203,190,317 | 1.18% |
| 2026-07-10 | 7.71 | 7.71 | 7.59 | 7.61 | 7.61 | qfq | 24,093,776 | 184,024,817 | -1.42% |
| 2026-07-09 | 7.70 | 7.78 | 7.66 | 7.72 | 7.72 | qfq | 20,800,358 | 160,412,022 | 0.26% |
| 2026-07-08 | 7.69 | 7.82 | 7.65 | 7.70 | 7.70 | qfq | 18,485,094 | 142,732,965 | 0.26% |
| 2026-07-07 | 7.80 | 7.89 | 7.66 | 7.68 | 7.68 | qfq | 23,992,532 | 185,170,212 | -1.54% |
| 2026-07-06 | 7.82 | 7.86 | 7.61 | 7.80 | 7.80 | qfq | 27,108,980 | 209,555,877 | -0.38% |
| 2026-07-03 | 7.83 | 7.91 | 7.76 | 7.83 | 7.83 | qfq | 24,234,846 | 189,999,606 | 0.00% |
| 2026-07-02 | 7.70 | 7.92 | 7.65 | 7.83 | 7.83 | qfq | 38,939,671 | 302,935,653 | 1.95% |
| 2026-07-01 | 7.54 | 7.70 | 7.49 | 7.68 | 7.68 | qfq | 30,981,649 | 236,560,845 | 1.99% |
| 2026-06-30 | 7.59 | 7.59 | 7.40 | 7.53 | 7.53 | qfq | 21,940,102 | 164,049,698 | -0.92% |
| 2026-06-29 | 7.48 | 7.62 | 7.29 | 7.60 | 7.60 | qfq | 31,926,862 | 239,454,836 | 1.20% |
| 2026-06-26 | 7.42 | 7.51 | 7.37 | 7.51 | 7.51 | qfq | 22,173,334 | 164,904,197 | 0.94% |
| 2026-06-25 | 7.50 | 7.55 | 7.42 | 7.44 | 7.44 | qfq | 18,428,593 | 137,615,839 | -0.80% |
| 2026-06-24 | 7.60 | 7.69 | 7.46 | 7.50 | 7.50 | qfq | 20,124,147 | 152,080,540 | -1.06% |
| 2026-06-23 | 7.48 | 7.64 | 7.46 | 7.58 | 7.58 | qfq | 25,498,458 | 193,261,479 | 1.07% |
| 2026-06-22 | 7.32 | 7.51 | 7.23 | 7.50 | 7.50 | qfq | 25,800,390 | 190,777,686 | 2.04% |
| 2026-06-18 | 7.40 | 7.43 | 7.30 | 7.35 | 7.35 | qfq | 19,453,094 | 143,342,473 | -0.54% |
| 2026-06-17 | 7.42 | 7.48 | 7.39 | 7.39 | 7.39 | qfq | 16,663,174 | 123,655,825 | -0.27% |
| 2026-06-16 | 7.45 | 7.51 | 7.40 | 7.41 | 7.41 | qfq | 19,290,415 | 143,675,011 | -0.40% |
| 2026-06-15 | 7.48 | 7.55 | 7.39 | 7.44 | 7.44 | qfq | 24,798,609 | 184,832,802 | -0.93% |
| 2026-06-12 | 7.45 | 7.54 | 7.43 | 7.51 | 7.51 | qfq | 19,316,153 | 144,551,732 | 0.94% |
| 2026-06-11 | 7.51 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 18,248,507 | 136,108,462 | -1.46% |
| 2026-06-10 | 7.40 | 7.56 | 7.36 | 7.55 | 7.55 | qfq | 23,188,459 | 174,096,392 | 1.89% |
| 2026-06-09 | 7.27 | 7.42 | 7.25 | 7.41 | 7.41 | qfq | 18,913,802 | 139,358,046 | 2.07% |
| 2026-06-08 | 7.28 | 7.33 | 7.22 | 7.26 | 7.26 | qfq | 20,558,781 | 149,269,603 | -0.95% |
| 2026-06-05 | 7.19 | 7.34 | 7.16 | 7.33 | 7.33 | qfq | 27,442,604 | 200,160,198 | 0.00% |
| 2026-06-04 | 7.47 | 7.53 | 7.32 | 7.33 | 7.13 | qfq | 25,242,888 | 186,773,894 | -1.61% |
| 2026-06-03 | 7.59 | 7.59 | 7.38 | 7.45 | 7.25 | qfq | 25,399,388 | 189,201,924 | -1.72% |
| 2026-06-02 | 7.66 | 7.79 | 7.54 | 7.58 | 7.37 | qfq | 26,393,568 | 202,334,785 | -1.04% |
| 2026-06-01 | 7.49 | 7.67 | 7.43 | 7.66 | 7.45 | qfq | 34,340,226 | 258,779,077 | 2.68% |
| 2026-05-29 | 7.40 | 7.52 | 7.40 | 7.46 | 7.26 | qfq | 25,032,788 | 186,626,875 | 0.81% |
| 2026-05-28 | 7.51 | 7.59 | 7.40 | 7.40 | 7.20 | qfq | 16,731,719 | 124,900,486 | -1.60% |
| 2026-05-27 | 7.55 | 7.58 | 7.46 | 7.52 | 7.31 | qfq | 18,459,379 | 138,774,339 | 0.40% |
| 2026-05-26 | 7.39 | 7.50 | 7.37 | 7.49 | 7.29 | qfq | 15,639,164 | 116,433,337 | 0.81% |
| 2026-05-25 | 7.35 | 7.43 | 7.29 | 7.43 | 7.23 | qfq | 20,687,641 | 151,815,868 | 0.81% |
| 2026-05-22 | 7.44 | 7.49 | 7.37 | 7.37 | 7.17 | qfq | 20,419,808 | 151,287,835 | -1.21% |
| 2026-05-21 | 7.46 | 7.56 | 7.44 | 7.46 | 7.26 | qfq | 18,384,315 | 137,869,180 | -0.27% |
| 2026-05-20 | 7.52 | 7.54 | 7.41 | 7.48 | 7.28 | qfq | 12,823,367 | 95,469,582 | -0.80% |
| 2026-05-19 | 7.49 | 7.58 | 7.49 | 7.54 | 7.33 | qfq | 13,278,371 | 99,962,753 | 0.53% |
| 2026-05-18 | 7.60 | 7.61 | 7.40 | 7.50 | 7.30 | qfq | 24,687,365 | 184,634,417 | -1.57% |
| 2026-05-15 | 7.71 | 7.73 | 7.58 | 7.62 | 7.41 | qfq | 20,771,445 | 158,692,506 | -0.65% |
| 2026-05-14 | 7.73 | 7.75 | 7.65 | 7.67 | 7.46 | qfq | 15,893,720 | 122,240,977 | -0.65% |
| 2026-05-13 | 7.76 | 7.82 | 7.69 | 7.72 | 7.51 | qfq | 16,164,176 | 124,996,837 | -0.52% |
| 2026-05-12 | 7.79 | 7.88 | 7.72 | 7.76 | 7.55 | qfq | 15,489,702 | 120,632,347 | -0.39% |
| 2026-05-11 | 7.77 | 7.86 | 7.63 | 7.79 | 7.58 | qfq | 27,601,875 | 214,625,709 | 0.39% |
| 2026-05-08 | 7.83 | 7.86 | 7.67 | 7.76 | 7.55 | qfq | 20,279,217 | 157,463,536 | -0.89% |
| 2026-05-07 | 7.91 | 8.08 | 7.81 | 7.83 | 7.62 | qfq | 31,017,242 | 245,004,827 | -0.76% |
| 2026-05-06 | 7.69 | 7.94 | 7.65 | 7.89 | 7.67 | qfq | 47,974,278 | 375,850,074 | 2.60% |
| 2026-04-30 | 7.67 | 7.73 | 7.59 | 7.69 | 7.48 | qfq | 35,534,451 | 272,568,332 | 1.99% |
| 2026-04-29 | 7.47 | 7.70 | 7.44 | 7.54 | 7.33 | qfq | 42,085,925 | 320,225,496 | 1.21% |
| 2026-04-28 | 7.56 | 7.57 | 7.25 | 7.45 | 7.25 | qfq | 36,622,473 | 271,116,818 | -2.49% |
| 2026-04-27 | 7.55 | 7.67 | 7.55 | 7.64 | 7.43 | qfq | 20,946,832 | 159,614,810 | 0.79% |
| 2026-04-24 | 7.50 | 7.62 | 7.45 | 7.58 | 7.37 | qfq | 19,445,119 | 146,943,905 | 1.20% |
| 2026-04-23 | 7.44 | 7.51 | 7.41 | 7.49 | 7.29 | qfq | 17,523,511 | 130,727,736 | 0.67% |
| 2026-04-22 | 7.35 | 7.53 | 7.34 | 7.44 | 7.24 | qfq | 24,568,308 | 183,215,405 | 1.22% |
| 2026-04-21 | 7.31 | 7.55 | 7.30 | 7.35 | 7.15 | qfq | 25,958,942 | 192,764,817 | 0.55% |
| 2026-04-20 | 7.29 | 7.37 | 7.27 | 7.31 | 7.11 | qfq | 15,232,669 | 111,467,897 | 0.14% |
| 2026-04-17 | 7.30 | 7.36 | 7.24 | 7.30 | 7.10 | qfq | 12,488,354 | 91,130,763 | 0.00% |
| 2026-04-16 | 7.28 | 7.42 | 7.25 | 7.30 | 7.10 | qfq | 20,644,114 | 151,155,799 | 0.41% |
| 2026-04-15 | 7.18 | 7.29 | 7.14 | 7.27 | 7.07 | qfq | 18,252,144 | 131,860,513 | 1.25% |
| 2026-04-14 | 7.17 | 7.19 | 7.10 | 7.18 | 6.98 | qfq | 20,765,556 | 148,084,809 | 0.28% |
| 2026-04-13 | 7.33 | 7.37 | 7.14 | 7.16 | 6.96 | qfq | 27,543,400 | 198,945,283 | -2.32% |
| 2026-04-10 | 7.42 | 7.44 | 7.32 | 7.33 | 7.13 | qfq | 18,621,248 | 137,375,991 | -0.95% |
| 2026-04-09 | 7.51 | 7.57 | 7.39 | 7.40 | 7.20 | qfq | 17,600,748 | 131,327,910 | -1.60% |
| 2026-04-08 | 7.50 | 7.58 | 7.41 | 7.52 | 7.31 | qfq | 28,516,003 | 213,438,225 | 1.08% |
| 2026-04-07 | 7.60 | 7.60 | 7.38 | 7.44 | 7.24 | qfq | 21,846,168 | 162,646,602 | -1.72% |
| 2026-04-03 | 7.68 | 7.71 | 7.55 | 7.57 | 7.36 | qfq | 18,831,280 | 143,762,544 | -1.30% |
| 2026-04-02 | 7.70 | 7.76 | 7.65 | 7.67 | 7.46 | qfq | 19,177,429 | 147,641,615 | 0.00% |
| 2026-04-01 | 7.71 | 7.73 | 7.60 | 7.67 | 7.46 | qfq | 25,521,655 | 195,773,332 | 0.00% |
| 2026-03-31 | 7.70 | 7.81 | 7.67 | 7.67 | 7.46 | qfq | 27,424,945 | 212,238,979 | -0.13% |
| 2026-03-30 | 7.58 | 7.82 | 7.58 | 7.68 | 7.47 | qfq | 28,979,897 | 223,720,656 | 0.66% |
| 2026-03-27 | 7.65 | 7.71 | 7.52 | 7.63 | 7.42 | qfq | 25,726,306 | 195,756,305 | -1.93% |
| 2026-03-26 | 7.76 | 7.83 | 7.72 | 7.78 | 7.49 | qfq | 22,739,016 | 176,703,313 | 0.26% |
| 2026-03-25 | 7.74 | 7.79 | 7.62 | 7.76 | 7.47 | qfq | 28,111,081 | 217,417,544 | 0.26% |
| 2026-03-24 | 7.70 | 7.84 | 7.62 | 7.74 | 7.45 | qfq | 40,772,165 | 315,931,565 | 1.57% |
| 2026-03-23 | 7.84 | 7.85 | 7.58 | 7.62 | 7.34 | qfq | 60,263,900 | 464,957,850 | -3.18% |
| 2026-03-20 | 7.81 | 8.00 | 7.77 | 7.87 | 7.58 | qfq | 44,909,590 | 355,041,224 | 0.77% |
| 2026-03-19 | 7.73 | 7.89 | 7.71 | 7.81 | 7.52 | qfq | 37,175,988 | 291,348,340 | 0.77% |
| 2026-03-18 | 7.73 | 7.82 | 7.69 | 7.75 | 7.46 | qfq | 34,309,572 | 266,279,305 | 0.26% |
| 2026-03-17 | 7.65 | 7.80 | 7.62 | 7.73 | 7.44 | qfq | 37,754,355 | 292,304,972 | 1.18% |
| 2026-03-16 | 7.57 | 7.67 | 7.53 | 7.64 | 7.36 | qfq | 38,518,120 | 293,655,769 | 1.06% |
| 2026-03-13 | 7.44 | 7.58 | 7.42 | 7.56 | 7.28 | qfq | 51,165,031 | 384,752,007 | 1.75% |
| 2026-03-12 | 7.29 | 7.52 | 7.27 | 7.43 | 7.15 | qfq | 48,683,213 | 361,118,136 | 2.34% |
| 2026-03-11 | 7.07 | 7.28 | 7.05 | 7.26 | 6.99 | qfq | 34,361,110 | 247,565,317 | 2.69% |
| 2026-03-10 | 7.03 | 7.08 | 7.02 | 7.07 | 6.81 | qfq | 16,825,308 | 118,587,217 | 0.86% |
| 2026-03-09 | 7.07 | 7.09 | 7.00 | 7.01 | 6.75 | qfq | 28,365,635 | 199,651,970 | -0.14% |
| 2026-03-06 | 6.91 | 7.04 | 6.89 | 7.02 | 6.76 | qfq | 22,143,380 | 154,625,831 | 1.59% |
| 2026-03-05 | 7.02 | 7.04 | 6.89 | 6.91 | 6.65 | qfq | 28,197,502 | 196,444,459 | -1.00% |
| 2026-03-04 | 7.20 | 7.21 | 6.96 | 6.98 | 6.72 | qfq | 47,465,668 | 334,668,516 | -3.32% |
| 2026-03-03 | 7.26 | 7.33 | 7.21 | 7.22 | 6.95 | qfq | 33,336,575 | 241,979,637 | -0.41% |
| 2026-03-02 | 7.26 | 7.29 | 7.20 | 7.25 | 6.98 | qfq | 30,325,587 | 219,784,849 | -0.96% |
| 2026-02-27 | 7.26 | 7.33 | 7.21 | 7.32 | 7.05 | qfq | 48,306,159 | 352,876,884 | 0.83% |
| 2026-02-26 | 7.29 | 7.37 | 7.24 | 7.26 | 6.99 | qfq | 21,986,017 | 159,972,690 | -0.27% |
| 2026-02-25 | 7.26 | 7.38 | 7.26 | 7.28 | 7.01 | qfq | 23,068,872 | 168,859,000 | 0.28% |
| 2026-02-24 | 7.28 | 7.30 | 7.25 | 7.26 | 6.99 | qfq | 19,707,194 | 143,274,581 | 0.14% |
| 2026-02-13 | 7.40 | 7.41 | 7.24 | 7.25 | 6.98 | qfq | 24,331,826 | 177,751,315 | -2.16% |
| 2026-02-12 | 7.47 | 7.52 | 7.41 | 7.41 | 7.14 | qfq | 17,610,955 | 131,449,288 | -0.80% |
| 2026-02-11 | 7.46 | 7.49 | 7.43 | 7.47 | 7.19 | qfq | 15,685,162 | 117,114,700 | 0.54% |
| 2026-02-10 | 7.43 | 7.50 | 7.40 | 7.43 | 7.15 | qfq | 15,132,976 | 112,735,246 | 0.41% |
| 2026-02-09 | 7.38 | 7.43 | 7.36 | 7.40 | 7.13 | qfq | 14,910,179 | 110,417,700 | 0.41% |
| 2026-02-06 | 7.41 | 7.43 | 7.35 | 7.37 | 7.10 | qfq | 18,300,653 | 135,332,967 | -0.54% |
| 2026-02-05 | 7.34 | 7.44 | 7.30 | 7.41 | 7.14 | qfq | 25,040,103 | 184,814,662 | 1.37% |
| 2026-02-04 | 7.21 | 7.33 | 7.19 | 7.31 | 7.04 | qfq | 23,026,870 | 167,809,267 | 1.39% |
| 2026-02-03 | 7.22 | 7.31 | 7.18 | 7.21 | 6.94 | qfq | 20,998,156 | 151,749,908 | 0.28% |
| 2026-02-02 | 7.36 | 7.39 | 7.19 | 7.19 | 6.92 | qfq | 30,220,509 | 220,334,871 | -2.18% |
| 2026-01-30 | 7.45 | 7.46 | 7.33 | 7.35 | 7.08 | qfq | 19,482,574 | 143,810,798 | -1.34% |
| 2026-01-29 | 7.36 | 7.46 | 7.33 | 7.45 | 7.17 | qfq | 25,571,993 | 189,801,771 | 1.22% |
| 2026-01-28 | 7.34 | 7.43 | 7.32 | 7.36 | 7.09 | qfq | 22,362,809 | 164,920,104 | 0.41% |
| 2026-01-27 | 7.39 | 7.40 | 7.31 | 7.33 | 7.06 | qfq | 16,225,411 | 119,186,740 | -0.54% |
| 2026-01-26 | 7.44 | 7.47 | 7.35 | 7.37 | 7.10 | qfq | 19,521,070 | 144,277,046 | -0.94% |
| 2026-01-23 | 7.46 | 7.46 | 7.41 | 7.44 | 7.16 | qfq | 15,426,545 | 114,654,170 | 0.00% |
| 2026-01-22 | 7.41 | 7.48 | 7.39 | 7.44 | 7.16 | qfq | 19,748,414 | 146,804,105 | 1.09% |
| 2026-01-21 | 7.37 | 7.38 | 7.33 | 7.36 | 7.09 | qfq | 14,400,879 | 105,864,989 | 0.00% |
| 2026-01-20 | 7.27 | 7.38 | 7.27 | 7.36 | 7.09 | qfq | 21,782,740 | 159,558,286 | 1.24% |
| 2026-01-19 | 7.26 | 7.31 | 7.25 | 7.27 | 7.00 | qfq | 17,442,486 | 127,009,495 | 0.00% |
| 2026-01-16 | 7.37 | 7.39 | 7.25 | 7.27 | 7.00 | qfq | 23,862,248 | 174,057,364 | -1.09% |
| 2026-01-15 | 7.39 | 7.40 | 7.34 | 7.35 | 7.08 | qfq | 20,567,467 | 151,548,871 | -0.68% |
| 2026-01-14 | 7.49 | 7.50 | 7.35 | 7.40 | 7.13 | qfq | 30,752,301 | 228,756,216 | -1.07% |
| 2026-01-13 | 7.50 | 7.53 | 7.46 | 7.48 | 7.20 | qfq | 19,170,457 | 143,663,739 | -0.40% |
| 2026-01-12 | 7.53 | 7.54 | 7.48 | 7.51 | 7.23 | qfq | 16,075,370 | 120,554,441 | -0.27% |
| 2026-01-09 | 7.48 | 7.55 | 7.48 | 7.53 | 7.25 | qfq | 18,063,519 | 135,755,655 | 0.53% |
| 2026-01-08 | 7.51 | 7.53 | 7.48 | 7.49 | 7.21 | qfq | 15,908,777 | 119,273,187 | -0.40% |
| 2026-01-07 | 7.56 | 7.57 | 7.51 | 7.52 | 7.24 | qfq | 15,991,936 | 120,511,393 | -0.40% |
| 2026-01-06 | 7.48 | 7.58 | 7.47 | 7.55 | 7.27 | qfq | 20,846,862 | 157,082,226 | 0.80% |
| 2026-01-05 | 7.57 | 7.58 | 7.44 | 7.49 | 7.21 | qfq | 32,334,037 | 241,948,308 | -1.45% |
| 2025-12-31 | 7.56 | 7.62 | 7.52 | 7.60 | 7.32 | qfq | 14,306,939 | 108,493,565 | 0.80% |
| 2025-12-30 | 7.51 | 7.55 | 7.47 | 7.54 | 7.26 | qfq | 12,175,157 | 91,498,497 | 0.40% |
| 2025-12-29 | 7.51 | 7.57 | 7.50 | 7.51 | 7.23 | qfq | 12,880,902 | 96,940,189 | 0.00% |
| 2025-12-26 | 7.53 | 7.55 | 7.49 | 7.51 | 7.23 | qfq | 12,650,959 | 95,099,903 | -0.27% |
| 2025-12-25 | 7.52 | 7.56 | 7.50 | 7.53 | 7.25 | qfq | 13,086,321 | 98,648,466 | 0.27% |
| 2025-12-24 | 7.50 | 7.57 | 7.48 | 7.51 | 7.23 | qfq | 15,490,343 | 116,444,363 | 0.00% |
| 2025-12-23 | 7.51 | 7.55 | 7.49 | 7.51 | 7.23 | qfq | 12,655,839 | 95,150,333 | -0.13% |
| 2025-12-22 | 7.62 | 7.63 | 7.52 | 7.52 | 7.24 | qfq | 18,416,618 | 139,355,495 | -1.31% |
| 2025-12-19 | 7.64 | 7.68 | 7.61 | 7.62 | 7.34 | qfq | 15,945,627 | 121,850,392 | -0.26% |
| 2025-12-18 | 7.57 | 7.65 | 7.55 | 7.64 | 7.36 | qfq | 15,554,114 | 118,280,612 | 0.79% |
| 2025-12-17 | 7.58 | 7.61 | 7.52 | 7.58 | 7.30 | qfq | 17,104,066 | 129,426,191 | -0.39% |
| 2025-12-16 | 7.53 | 7.62 | 7.51 | 7.61 | 7.33 | qfq | 31,040,697 | 235,585,789 | 1.06% |
| 2025-12-15 | 7.45 | 7.60 | 7.34 | 7.53 | 7.25 | qfq | 38,920,424 | 291,406,344 | 0.53% |
| 2025-12-12 | 7.41 | 7.49 | 7.35 | 7.49 | 7.21 | qfq | 61,736,925 | 456,041,891 | 0.81% |
| 2025-12-11 | 7.40 | 7.48 | 7.33 | 7.43 | 7.15 | qfq | 33,389,808 | 247,243,179 | 0.54% |
| 2025-12-10 | 7.42 | 7.45 | 7.36 | 7.39 | 7.12 | qfq | 24,350,557 | 179,998,561 | -0.40% |
| 2025-12-09 | 7.46 | 7.48 | 7.41 | 7.42 | 7.15 | qfq | 20,166,881 | 150,132,625 | -0.54% |
| 2025-12-08 | 7.52 | 7.53 | 7.44 | 7.46 | 7.18 | qfq | 19,479,286 | 145,418,319 | -0.80% |
| 2025-12-05 | 7.56 | 7.56 | 7.48 | 7.52 | 7.24 | qfq | 17,735,664 | 133,185,245 | -0.53% |
| 2025-12-04 | 7.54 | 7.59 | 7.53 | 7.56 | 7.28 | qfq | 15,809,556 | 119,440,790 | -0.66% |
| 2025-12-03 | 7.69 | 7.72 | 7.60 | 7.61 | 7.25 | qfq | 17,175,732 | 131,271,475 | -1.04% |
| 2025-12-02 | 7.76 | 7.76 | 7.63 | 7.69 | 7.33 | qfq | 18,636,392 | 143,203,033 | -0.65% |
| 2025-12-01 | 7.71 | 7.79 | 7.69 | 7.74 | 7.38 | qfq | 22,878,653 | 177,135,463 | 0.26% |
| 2025-11-28 | 7.71 | 7.73 | 7.64 | 7.72 | 7.36 | qfq | 13,610,242 | 104,777,202 | 0.52% |
| 2025-11-27 | 7.66 | 7.72 | 7.62 | 7.68 | 7.32 | qfq | 13,163,872 | 101,067,193 | 0.66% |
| 2025-11-26 | 7.60 | 7.65 | 7.57 | 7.63 | 7.27 | qfq | 14,180,532 | 107,911,216 | 0.66% |
| 2025-11-25 | 7.53 | 7.64 | 7.51 | 7.58 | 7.22 | qfq | 21,225,482 | 161,038,037 | 1.07% |
| 2025-11-24 | 7.61 | 7.65 | 7.50 | 7.50 | 7.15 | qfq | 26,225,359 | 197,876,239 | -1.57% |
| 2025-11-21 | 7.77 | 7.77 | 7.58 | 7.62 | 7.26 | qfq | 25,508,836 | 195,302,367 | -1.93% |
| 2025-11-20 | 7.72 | 7.81 | 7.70 | 7.77 | 7.40 | qfq | 17,029,291 | 132,004,111 | 0.78% |
| 2025-11-19 | 7.70 | 7.77 | 7.68 | 7.71 | 7.35 | qfq | 15,586,688 | 120,584,134 | 0.00% |
| 2025-11-18 | 7.70 | 7.75 | 7.66 | 7.71 | 7.35 | qfq | 14,910,818 | 114,826,765 | 0.26% |
| 2025-11-17 | 7.76 | 7.77 | 7.66 | 7.69 | 7.33 | qfq | 14,963,212 | 115,266,613 | -0.52% |
| 2025-11-14 | 7.76 | 7.86 | 7.73 | 7.73 | 7.37 | qfq | 15,777,325 | 122,972,333 | -0.39% |
| 2025-11-13 | 7.78 | 7.79 | 7.69 | 7.76 | 7.40 | qfq | 18,979,327 | 146,807,459 | -0.26% |
| 2025-11-12 | 7.68 | 7.91 | 7.64 | 7.78 | 7.41 | qfq | 31,562,509 | 245,826,923 | 1.30% |
| 2025-11-11 | 7.70 | 7.70 | 7.61 | 7.68 | 7.32 | qfq | 16,294,437 | 124,694,061 | -0.13% |
| 2025-11-10 | 7.62 | 7.70 | 7.60 | 7.69 | 7.33 | qfq | 19,337,340 | 148,222,904 | 1.05% |
| 2025-11-07 | 7.60 | 7.63 | 7.58 | 7.61 | 7.25 | qfq | 12,378,169 | 94,215,268 | 0.13% |
| 2025-11-06 | 7.55 | 7.67 | 7.52 | 7.60 | 7.24 | qfq | 18,038,680 | 137,383,140 | 0.66% |
| 2025-11-05 | 7.59 | 7.63 | 7.53 | 7.55 | 7.20 | qfq | 15,241,890 | 115,534,448 | -0.66% |
| 2025-11-04 | 7.56 | 7.64 | 7.51 | 7.60 | 7.24 | qfq | 17,001,596 | 128,981,552 | 0.66% |
| 2025-11-03 | 7.51 | 7.56 | 7.47 | 7.55 | 7.20 | qfq | 15,766,004 | 118,576,100 | 0.67% |
| 2025-10-31 | 7.49 | 7.53 | 7.45 | 7.50 | 7.15 | qfq | 17,526,767 | 131,286,722 | 0.13% |
| 2025-10-30 | 7.49 | 7.52 | 7.47 | 7.49 | 7.14 | qfq | 13,386,229 | 100,315,961 | 0.00% |
| 2025-10-29 | 7.50 | 7.51 | 7.47 | 7.49 | 7.14 | qfq | 10,261,764 | 76,879,832 | -0.13% |
| 2025-10-28 | 7.53 | 7.57 | 7.49 | 7.50 | 7.15 | qfq | 14,145,653 | 106,427,939 | -0.40% |
| 2025-10-27 | 7.63 | 7.64 | 7.52 | 7.53 | 7.18 | qfq | 17,021,608 | 128,665,365 | -1.05% |
| 2025-10-24 | 7.69 | 7.71 | 7.61 | 7.61 | 7.25 | qfq | 15,787,296 | 120,633,506 | -1.04% |
| 2025-10-23 | 7.64 | 7.71 | 7.62 | 7.69 | 7.33 | qfq | 18,377,577 | 141,054,614 | 0.65% |
| 2025-10-22 | 7.60 | 7.67 | 7.60 | 7.64 | 7.28 | qfq | 14,802,992 | 113,083,770 | 0.39% |
| 2025-10-21 | 7.60 | 7.65 | 7.58 | 7.61 | 7.25 | qfq | 18,215,705 | 138,779,768 | 0.40% |
| 2025-10-20 | 7.60 | 7.63 | 7.51 | 7.58 | 7.22 | qfq | 20,544,959 | 155,467,534 | -0.13% |
| 2025-10-17 | 7.64 | 7.67 | 7.57 | 7.59 | 7.23 | qfq | 23,079,101 | 175,807,072 | -0.52% |
| 2025-10-16 | 7.54 | 7.68 | 7.53 | 7.63 | 7.27 | qfq | 27,137,390 | 207,283,957 | 1.19% |
| 2025-10-15 | 7.50 | 7.59 | 7.47 | 7.54 | 7.19 | qfq | 26,577,738 | 200,909,868 | 0.67% |
| 2025-10-14 | 7.43 | 7.54 | 7.39 | 7.49 | 7.14 | qfq | 35,270,272 | 263,791,168 | 0.81% |
| 2025-10-13 | 7.38 | 7.45 | 7.35 | 7.43 | 7.08 | qfq | 28,780,001 | 212,855,308 | -0.27% |
| 2025-10-10 | 7.36 | 7.45 | 7.35 | 7.45 | 7.10 | qfq | 28,787,714 | 213,702,303 | 1.09% |
| 2025-10-09 | 7.40 | 7.41 | 7.33 | 7.37 | 7.02 | qfq | 25,264,893 | 185,997,512 | -0.54% |
| 2025-09-30 | 7.41 | 7.43 | 7.37 | 7.41 | 7.06 | qfq | 15,665,249 | 116,010,232 | -0.27% |
| 2025-09-29 | 7.45 | 7.45 | 7.35 | 7.43 | 7.08 | qfq | 22,683,522 | 167,637,084 | -0.13% |
| 2025-09-26 | 7.39 | 7.44 | 7.37 | 7.44 | 7.09 | qfq | 20,528,921 | 152,200,869 | 0.68% |
| 2025-09-25 | 7.40 | 7.44 | 7.35 | 7.39 | 7.04 | qfq | 19,913,736 | 147,276,130 | -0.14% |
| 2025-09-24 | 7.40 | 7.45 | 7.37 | 7.40 | 7.05 | qfq | 17,354,055 | 128,600,691 | 0.00% |
| 2025-09-23 | 7.42 | 7.42 | 7.33 | 7.40 | 7.05 | qfq | 19,677,687 | 145,068,567 | -0.40% |
| 2025-09-22 | 7.38 | 7.43 | 7.34 | 7.43 | 7.08 | qfq | 18,465,898 | 136,610,739 | 0.68% |
| 2025-09-19 | 7.34 | 7.40 | 7.30 | 7.38 | 7.03 | qfq | 19,481,073 | 143,048,188 | 0.54% |
| 2025-09-18 | 7.47 | 7.47 | 7.34 | 7.34 | 6.99 | qfq | 23,907,404 | 176,531,409 | -1.61% |
| 2025-09-17 | 7.30 | 7.46 | 7.27 | 7.46 | 7.11 | qfq | 34,178,540 | 252,528,063 | 2.33% |
| 2025-09-16 | 7.30 | 7.33 | 7.27 | 7.29 | 6.95 | qfq | 13,791,828 | 100,628,727 | -0.14% |
| 2025-09-15 | 7.33 | 7.33 | 7.27 | 7.30 | 6.96 | qfq | 15,697,377 | 114,492,758 | -0.27% |
| 2025-09-12 | 7.31 | 7.36 | 7.29 | 7.32 | 6.98 | qfq | 19,659,532 | 143,987,131 | -0.68% |
| 2025-09-11 | 7.36 | 7.39 | 7.32 | 7.37 | 6.95 | qfq | 20,076,230 | 147,635,858 | 0.00% |
| 2025-09-10 | 7.39 | 7.40 | 7.35 | 7.37 | 6.95 | qfq | 10,131,477 | 74,643,900 | -0.14% |
| 2025-09-09 | 7.35 | 7.39 | 7.33 | 7.38 | 6.96 | qfq | 15,263,653 | 112,367,297 | 0.41% |
| 2025-09-08 | 7.35 | 7.38 | 7.33 | 7.35 | 6.93 | qfq | 17,661,203 | 129,817,770 | -0.14% |
| 2025-09-05 | 7.36 | 7.37 | 7.30 | 7.36 | 6.94 | qfq | 15,402,568 | 112,884,881 | 0.00% |
| 2025-09-04 | 7.29 | 7.38 | 7.25 | 7.36 | 6.94 | qfq | 23,999,728 | 175,434,750 | 1.10% |
| 2025-09-03 | 7.34 | 7.35 | 7.28 | 7.28 | 6.86 | qfq | 19,042,332 | 139,029,438 | -0.68% |
| 2025-09-02 | 7.38 | 7.42 | 7.30 | 7.33 | 6.91 | qfq | 21,408,267 | 157,085,448 | -0.54% |
| 2025-09-01 | 7.39 | 7.42 | 7.28 | 7.37 | 6.95 | qfq | 36,827,774 | 270,961,866 | -1.60% |
| 2025-08-29 | 7.50 | 7.57 | 7.47 | 7.49 | 7.06 | qfq | 22,539,509 | 169,378,874 | 0.13% |
| 2025-08-28 | 7.46 | 7.49 | 7.38 | 7.48 | 7.05 | qfq | 22,742,676 | 169,187,453 | 0.27% |
| 2025-08-27 | 7.58 | 7.60 | 7.45 | 7.46 | 7.03 | qfq | 24,431,663 | 183,834,335 | -1.58% |
| 2025-08-26 | 7.60 | 7.62 | 7.56 | 7.58 | 7.15 | qfq | 20,441,070 | 155,050,029 | -0.26% |
| 2025-08-25 | 7.48 | 7.61 | 7.48 | 7.60 | 7.16 | qfq | 35,915,072 | 271,040,971 | 1.60% |
| 2025-08-22 | 7.48 | 7.49 | 7.42 | 7.48 | 7.05 | qfq | 20,147,426 | 150,123,476 | 0.00% |
| 2025-08-21 | 7.47 | 7.50 | 7.46 | 7.48 | 7.05 | qfq | 18,690,144 | 139,805,985 | 0.13% |
| 2025-08-20 | 7.40 | 7.47 | 7.37 | 7.47 | 7.04 | qfq | 21,589,081 | 160,056,915 | 0.81% |
| 2025-08-19 | 7.43 | 7.44 | 7.39 | 7.41 | 6.99 | qfq | 17,702,271 | 131,136,291 | -0.27% |
| 2025-08-18 | 7.46 | 7.47 | 7.43 | 7.43 | 7.00 | qfq | 21,078,408 | 157,033,335 | -0.13% |
| 2025-08-15 | 7.41 | 7.46 | 7.38 | 7.44 | 7.01 | qfq | 18,284,306 | 135,759,053 | 0.40% |
| 2025-08-14 | 7.42 | 7.48 | 7.40 | 7.41 | 6.99 | qfq | 18,739,212 | 139,440,550 | 0.00% |
| 2025-08-13 | 7.43 | 7.44 | 7.39 | 7.41 | 6.99 | qfq | 18,245,264 | 135,347,567 | 0.00% |
| 2025-08-12 | 7.39 | 7.43 | 7.39 | 7.41 | 6.99 | qfq | 11,287,090 | 83,656,266 | 0.27% |
| 2025-08-11 | 7.42 | 7.43 | 7.39 | 7.39 | 6.97 | qfq | 14,407,763 | 106,697,238 | -0.40% |
| 2025-08-08 | 7.44 | 7.46 | 7.42 | 7.42 | 6.99 | qfq | 9,992,040 | 74,274,672 | -0.27% |
| 2025-08-07 | 7.42 | 7.47 | 7.40 | 7.44 | 7.01 | qfq | 15,497,749 | 115,213,158 | 0.13% |
| 2025-08-06 | 7.44 | 7.44 | 7.39 | 7.43 | 7.00 | qfq | 19,957,954 | 147,954,567 | -0.13% |
| 2025-08-05 | 7.38 | 7.46 | 7.37 | 7.44 | 7.01 | qfq | 13,681,734 | 101,567,059 | 0.81% |
| 2025-08-04 | 7.38 | 7.40 | 7.34 | 7.38 | 6.96 | qfq | 15,456,216 | 113,879,525 | 0.00% |
| 2025-08-01 | 7.32 | 7.42 | 7.32 | 7.38 | 6.96 | qfq | 20,160,589 | 149,015,794 | 0.41% |
| 2025-07-31 | 7.46 | 7.47 | 7.32 | 7.35 | 6.93 | qfq | 27,015,840 | 199,105,511 | -1.47% |
| 2025-07-30 | 7.45 | 7.51 | 7.44 | 7.46 | 7.03 | qfq | 17,475,656 | 130,731,655 | -0.13% |
| 2025-07-29 | 7.50 | 7.52 | 7.43 | 7.47 | 7.04 | qfq | 13,357,486 | 99,667,629 | -0.13% |
| 2025-07-28 | 7.60 | 7.61 | 7.47 | 7.48 | 7.05 | qfq | 21,037,904 | 158,143,870 | -1.45% |
| 2025-07-25 | 7.56 | 7.66 | 7.55 | 7.59 | 7.15 | qfq | 24,488,437 | 186,514,919 | 0.40% |
| 2025-07-24 | 7.53 | 7.58 | 7.52 | 7.56 | 7.13 | qfq | 18,162,895 | 137,243,419 | 0.40% |
| 2025-07-23 | 7.55 | 7.60 | 7.51 | 7.53 | 7.10 | qfq | 20,659,172 | 155,989,807 | 0.00% |
| 2025-07-22 | 7.50 | 7.53 | 7.46 | 7.53 | 7.10 | qfq | 22,528,699 | 168,871,044 | 0.53% |
| 2025-07-21 | 7.45 | 7.50 | 7.44 | 7.49 | 7.06 | qfq | 14,287,173 | 106,881,085 | 0.54% |
| 2025-07-18 | 7.45 | 7.46 | 7.42 | 7.45 | 7.02 | qfq | 11,906,258 | 88,615,911 | 0.27% |
| 2025-07-17 | 7.44 | 7.48 | 7.41 | 7.43 | 7.00 | qfq | 14,946,752 | 111,212,242 | 0.00% |
| 2025-07-16 | 7.44 | 7.49 | 7.40 | 7.43 | 7.00 | qfq | 15,868,620 | 118,185,676 | -0.13% |
| 2025-07-15 | 7.52 | 7.53 | 7.43 | 7.44 | 7.01 | qfq | 19,309,144 | 144,311,611 | -0.93% |
| 2025-07-14 | 7.52 | 7.55 | 7.48 | 7.51 | 7.08 | qfq | 17,545,108 | 131,776,017 | 0.00% |
| 2025-07-11 | 7.47 | 7.54 | 7.45 | 7.51 | 7.08 | qfq | 24,749,189 | 185,567,022 | 0.54% |
| 2025-07-10 | 7.36 | 7.48 | 7.36 | 7.47 | 7.04 | qfq | 27,286,707 | 203,136,896 | 1.36% |
| 2025-07-09 | 7.34 | 7.39 | 7.34 | 7.37 | 6.95 | qfq | 16,181,649 | 119,361,820 | 0.41% |
| 2025-07-08 | 7.33 | 7.36 | 7.32 | 7.34 | 6.92 | qfq | 15,903,639 | 116,764,026 | 0.14% |
| 2025-07-07 | 7.30 | 7.33 | 7.24 | 7.33 | 6.91 | qfq | 15,061,759 | 109,820,501 | 0.55% |
| 2025-07-04 | 7.29 | 7.34 | 7.29 | 7.29 | 6.87 | qfq | 16,050,376 | 117,343,106 | -0.14% |
| 2025-07-03 | 7.30 | 7.34 | 7.29 | 7.30 | 6.88 | qfq | 16,317,134 | 119,386,836 | 0.14% |
| 2025-07-02 | 7.30 | 7.31 | 7.27 | 7.29 | 6.87 | qfq | 13,533,058 | 98,688,184 | 0.00% |
| 2025-07-01 | 7.32 | 7.32 | 7.26 | 7.29 | 6.87 | qfq | 16,853,249 | 122,830,199 | -0.14% |
| 2025-06-30 | 7.36 | 7.38 | 7.29 | 7.30 | 6.88 | qfq | 20,076,636 | 146,994,657 | -0.68% |
| 2025-06-27 | 7.35 | 7.43 | 7.32 | 7.35 | 6.93 | qfq | 24,605,322 | 181,627,792 | 0.41% |
| 2025-06-26 | 7.42 | 7.42 | 7.31 | 7.32 | 6.90 | qfq | 22,406,144 | 164,539,544 | -1.35% |
| 2025-06-25 | 7.28 | 7.42 | 7.27 | 7.42 | 6.99 | qfq | 31,609,945 | 232,661,683 | 2.34% |
| 2025-06-24 | 7.24 | 7.28 | 7.22 | 7.25 | 6.83 | qfq | 15,879,211 | 115,241,049 | 0.42% |
| 2025-06-23 | 7.28 | 7.29 | 7.20 | 7.22 | 6.81 | qfq | 16,552,650 | 119,611,054 | -0.96% |
| 2025-06-20 | 7.28 | 7.33 | 7.27 | 7.29 | 6.87 | qfq | 14,471,487 | 105,637,979 | 0.28% |
| 2025-06-19 | 7.27 | 7.30 | 7.23 | 7.27 | 6.85 | qfq | 12,501,871 | 90,865,061 | 0.00% |
| 2025-06-18 | 7.29 | 7.30 | 7.25 | 7.27 | 6.85 | qfq | 12,717,732 | 92,535,018 | -0.27% |
| 2025-06-17 | 7.30 | 7.33 | 7.28 | 7.29 | 6.87 | qfq | 9,015,483 | 65,799,589 | -0.14% |
| 2025-06-16 | 7.28 | 7.32 | 7.25 | 7.30 | 6.88 | qfq | 13,911,996 | 101,473,893 | 0.27% |
| 2025-06-13 | 7.35 | 7.38 | 7.27 | 7.28 | 6.86 | qfq | 25,781,279 | 188,352,607 | -0.95% |
| 2025-06-12 | 7.33 | 7.38 | 7.32 | 7.35 | 6.93 | qfq | 15,835,395 | 116,423,438 | 0.14% |
| 2025-06-11 | 7.33 | 7.37 | 7.32 | 7.34 | 6.92 | qfq | 13,742,927 | 101,001,576 | 0.14% |
| 2025-06-10 | 7.37 | 7.39 | 7.30 | 7.33 | 6.91 | qfq | 16,887,561 | 124,093,192 | -0.27% |
| 2025-06-09 | 7.30 | 7.38 | 7.28 | 7.35 | 6.93 | qfq | 18,748,641 | 137,890,183 | 0.96% |
| 2025-06-06 | 7.31 | 7.35 | 7.27 | 7.28 | 6.86 | qfq | 18,168,244 | 132,634,219 | -2.54% |
| 2025-06-05 | 7.51 | 7.55 | 7.45 | 7.47 | 6.85 | qfq | 26,194,801 | 196,024,725 | -0.66% |
| 2025-06-04 | 7.52 | 7.54 | 7.48 | 7.52 | 6.90 | qfq | 16,036,937 | 120,479,901 | 0.00% |
| 2025-06-03 | 7.50 | 7.53 | 7.44 | 7.52 | 6.90 | qfq | 23,253,880 | 174,201,883 | 0.13% |
| 2025-05-30 | 7.54 | 7.58 | 7.50 | 7.51 | 6.89 | qfq | 22,687,117 | 171,086,988 | -0.27% |
| 2025-05-29 | 7.46 | 7.54 | 7.45 | 7.53 | 6.91 | qfq | 16,182,157 | 121,518,007 | 1.21% |
| 2025-05-28 | 7.36 | 7.48 | 7.36 | 7.44 | 6.83 | qfq | 17,092,000 | 127,039,844 | 0.95% |
| 2025-05-27 | 7.34 | 7.37 | 7.32 | 7.37 | 6.76 | qfq | 12,542,809 | 92,186,245 | 0.55% |
| 2025-05-26 | 7.44 | 7.46 | 7.32 | 7.33 | 6.72 | qfq | 24,853,840 | 183,297,710 | -1.35% |
| 2025-05-23 | 7.50 | 7.53 | 7.43 | 7.43 | 6.82 | qfq | 17,983,016 | 134,692,626 | -0.93% |
| 2025-05-22 | 7.51 | 7.53 | 7.48 | 7.50 | 6.88 | qfq | 10,903,281 | 81,806,296 | -0.27% |
| 2025-05-21 | 7.50 | 7.54 | 7.49 | 7.52 | 6.90 | qfq | 14,901,657 | 112,133,539 | 0.40% |
| 2025-05-20 | 7.51 | 7.52 | 7.48 | 7.49 | 6.87 | qfq | 15,032,569 | 112,693,188 | -0.13% |
| 2025-05-19 | 7.48 | 7.54 | 7.46 | 7.50 | 6.88 | qfq | 15,737,688 | 118,127,757 | 0.13% |
| 2025-05-16 | 7.52 | 7.54 | 7.48 | 7.49 | 6.87 | qfq | 18,338,624 | 137,529,051 | -0.53% |
| 2025-05-15 | 7.59 | 7.63 | 7.53 | 7.53 | 6.91 | qfq | 16,691,162 | 126,283,257 | -0.92% |
| 2025-05-14 | 7.55 | 7.62 | 7.50 | 7.60 | 6.97 | qfq | 24,875,076 | 188,079,011 | 0.66% |
| 2025-05-13 | 7.65 | 7.66 | 7.55 | 7.55 | 6.93 | qfq | 27,245,550 | 206,620,383 | -0.53% |
| 2025-05-12 | 7.62 | 7.65 | 7.56 | 7.59 | 6.96 | qfq | 19,407,760 | 147,245,535 | -0.13% |
| 2025-05-09 | 7.57 | 7.65 | 7.56 | 7.60 | 6.97 | qfq | 18,976,968 | 144,465,129 | 0.53% |
| 2025-05-08 | 7.55 | 7.58 | 7.51 | 7.56 | 6.94 | qfq | 15,908,330 | 120,339,622 | 0.13% |
| 2025-05-07 | 7.53 | 7.59 | 7.51 | 7.55 | 6.93 | qfq | 20,496,204 | 154,513,827 | 0.80% |
| 2025-05-06 | 7.55 | 7.55 | 7.47 | 7.49 | 6.87 | qfq | 26,404,684 | 198,029,219 | 0.00% |
| 2025-04-30 | 7.50 | 7.61 | 7.48 | 7.49 | 6.87 | qfq | 19,775,952 | 149,013,769 | -0.40% |
| 2025-04-29 | 7.58 | 7.59 | 7.50 | 7.52 | 6.90 | qfq | 16,452,744 | 123,951,653 | -0.92% |
| 2025-04-28 | 7.66 | 7.69 | 7.58 | 7.59 | 6.96 | qfq | 18,603,048 | 141,525,804 | -0.91% |
| 2025-04-25 | 7.63 | 7.72 | 7.62 | 7.66 | 7.03 | qfq | 17,631,636 | 135,299,385 | 0.39% |
| 2025-04-24 | 7.77 | 7.77 | 7.59 | 7.63 | 7.00 | qfq | 39,261,102 | 301,146,917 | -2.80% |
| 2025-04-23 | 7.88 | 7.93 | 7.82 | 7.85 | 7.20 | qfq | 16,226,307 | 127,719,845 | -0.13% |
| 2025-04-22 | 7.82 | 7.90 | 7.80 | 7.86 | 7.21 | qfq | 14,742,053 | 115,861,024 | 0.51% |
| 2025-04-21 | 7.83 | 7.88 | 7.76 | 7.82 | 7.17 | qfq | 21,735,563 | 170,005,118 | 0.13% |
| 2025-04-18 | 7.96 | 7.99 | 7.79 | 7.81 | 7.16 | qfq | 30,287,805 | 238,490,687 | -1.88% |
| 2025-04-17 | 8.01 | 8.05 | 7.96 | 7.96 | 7.30 | qfq | 11,755,904 | 94,057,981 | -0.75% |
| 2025-04-16 | 7.94 | 8.03 | 7.91 | 8.02 | 7.36 | qfq | 21,936,842 | 174,952,968 | 1.01% |
| 2025-04-15 | 7.82 | 7.94 | 7.81 | 7.94 | 7.28 | qfq | 17,818,933 | 140,477,362 | 1.53% |
| 2025-04-14 | 7.80 | 7.84 | 7.79 | 7.82 | 7.17 | qfq | 14,872,339 | 116,197,640 | 0.64% |
| 2025-04-11 | 7.78 | 7.83 | 7.71 | 7.77 | 7.13 | qfq | 18,057,145 | 140,120,769 | -0.51% |
| 2025-04-10 | 7.66 | 7.88 | 7.63 | 7.81 | 7.16 | qfq | 35,202,512 | 273,437,973 | 2.49% |
| 2025-04-09 | 7.70 | 7.71 | 7.48 | 7.62 | 6.99 | qfq | 56,576,857 | 429,792,571 | -2.06% |
| 2025-04-08 | 7.57 | 7.87 | 7.56 | 7.78 | 7.14 | qfq | 50,223,110 | 388,726,837 | 3.05% |
| 2025-04-07 | 7.84 | 7.90 | 7.28 | 7.55 | 6.93 | qfq | 69,724,729 | 532,194,448 | -6.67% |
| 2025-04-03 | 8.15 | 8.19 | 8.06 | 8.09 | 7.42 | qfq | 33,966,908 | 275,220,296 | -1.22% |
| 2025-04-02 | 8.14 | 8.25 | 8.13 | 8.19 | 7.51 | qfq | 21,201,348 | 173,918,650 | 0.74% |
| 2025-04-01 | 8.07 | 8.19 | 8.03 | 8.13 | 7.46 | qfq | 27,517,579 | 223,513,995 | 0.74% |
| 2025-03-31 | 8.17 | 8.25 | 8.07 | 8.07 | 7.40 | qfq | 28,687,323 | 233,298,367 | -1.10% |
| 2025-03-28 | 8.13 | 8.19 | 8.11 | 8.16 | 7.49 | qfq | 18,626,385 | 151,878,286 | 0.37% |
| 2025-03-27 | 8.11 | 8.15 | 8.11 | 8.13 | 7.46 | qfq | 10,569,787 | 85,947,388 | 0.25% |
| 2025-03-26 | 8.13 | 8.15 | 8.11 | 8.11 | 7.44 | qfq | 12,861,367 | 104,546,416 | -0.25% |
| 2025-03-25 | 8.09 | 8.15 | 8.06 | 8.13 | 7.46 | qfq | 19,232,164 | 156,122,063 | 0.62% |
| 2025-03-24 | 8.05 | 8.12 | 8.05 | 8.08 | 7.41 | qfq | 19,959,122 | 161,323,690 | 0.37% |
| 2025-03-21 | 8.06 | 8.12 | 8.02 | 8.05 | 7.39 | qfq | 29,922,081 | 241,039,445 | 0.00% |
| 2025-03-20 | 8.12 | 8.13 | 8.04 | 8.05 | 7.39 | qfq | 28,304,599 | 228,556,341 | -0.74% |
| 2025-03-19 | 8.14 | 8.16 | 8.09 | 8.11 | 7.44 | qfq | 26,246,973 | 212,960,674 | -0.37% |
| 2025-03-18 | 8.17 | 8.17 | 8.10 | 8.14 | 7.47 | qfq | 18,824,568 | 152,889,863 | 0.00% |
| 2025-03-17 | 8.21 | 8.23 | 8.14 | 8.14 | 7.47 | qfq | 22,156,301 | 181,060,594 | -0.49% |
| 2025-03-14 | 8.13 | 8.20 | 8.11 | 8.18 | 7.50 | qfq | 34,249,592 | 279,401,300 | 0.74% |
| 2025-03-13 | 8.16 | 8.18 | 8.08 | 8.12 | 7.45 | qfq | 25,714,082 | 208,792,436 | -0.25% |
| 2025-03-12 | 8.27 | 8.27 | 8.13 | 8.14 | 7.47 | qfq | 20,939,727 | 171,136,588 | -1.69% |
| 2025-03-11 | 8.08 | 8.28 | 8.06 | 8.28 | 7.60 | qfq | 18,327,658 | 150,142,900 | 2.10% |
| 2025-03-10 | 8.22 | 8.24 | 8.09 | 8.11 | 7.44 | qfq | 23,420,573 | 190,203,656 | -1.46% |
| 2025-03-07 | 8.33 | 8.33 | 8.22 | 8.23 | 7.55 | qfq | 15,014,860 | 124,049,190 | -1.20% |
| 2025-03-06 | 8.34 | 8.37 | 8.23 | 8.33 | 7.64 | qfq | 20,357,190 | 168,863,945 | 0.00% |
| 2025-03-05 | 8.33 | 8.36 | 8.24 | 8.33 | 7.64 | qfq | 18,855,670 | 156,462,398 | 0.00% |
| 2025-03-04 | 8.06 | 8.33 | 8.05 | 8.33 | 7.64 | qfq | 27,287,459 | 224,348,047 | 2.97% |
| 2025-03-03 | 8.15 | 8.19 | 8.02 | 8.09 | 7.42 | qfq | 27,418,106 | 221,602,687 | -1.82% |
| 2025-02-28 | 8.25 | 8.37 | 8.18 | 8.24 | 7.47 | qfq | 24,860,268 | 205,116,563 | -0.12% |
| 2025-02-27 | 8.09 | 8.30 | 8.08 | 8.25 | 7.48 | qfq | 35,931,314 | 295,132,725 | 2.10% |
| 2025-02-26 | 8.04 | 8.14 | 8.04 | 8.08 | 7.32 | qfq | 22,671,869 | 183,270,482 | 0.25% |
| 2025-02-25 | 8.09 | 8.15 | 8.03 | 8.06 | 7.30 | qfq | 22,992,423 | 185,933,605 | -0.62% |
| 2025-02-24 | 8.11 | 8.15 | 8.07 | 8.11 | 7.35 | qfq | 18,157,163 | 147,332,258 | 0.12% |
| 2025-02-21 | 8.08 | 8.15 | 8.07 | 8.10 | 7.34 | qfq | 19,966,307 | 161,897,155 | 0.50% |
| 2025-02-20 | 8.06 | 8.10 | 8.03 | 8.06 | 7.30 | qfq | 15,350,673 | 123,913,973 | -0.12% |
| 2025-02-19 | 8.03 | 8.07 | 7.98 | 8.07 | 7.31 | qfq | 18,309,578 | 147,087,723 | 0.75% |
| 2025-02-18 | 8.06 | 8.12 | 8.00 | 8.01 | 7.26 | qfq | 20,975,967 | 169,080,527 | -0.62% |
| 2025-02-17 | 8.10 | 8.11 | 8.03 | 8.06 | 7.30 | qfq | 17,225,281 | 138,761,990 | -0.37% |
| 2025-02-14 | 8.18 | 8.19 | 8.05 | 8.09 | 7.33 | qfq | 22,655,548 | 183,337,323 | -0.86% |
| 2025-02-13 | 8.16 | 8.23 | 8.12 | 8.16 | 7.40 | qfq | 18,914,988 | 154,851,926 | 0.00% |
| 2025-02-12 | 8.18 | 8.21 | 8.09 | 8.16 | 7.40 | qfq | 19,474,680 | 158,358,582 | -0.61% |
| 2025-02-11 | 8.10 | 8.23 | 8.10 | 8.21 | 7.44 | qfq | 36,059,423 | 294,871,488 | 2.24% |
| 2025-02-10 | 8.03 | 8.13 | 7.99 | 8.03 | 7.28 | qfq | 18,843,624 | 151,634,432 | 0.00% |
| 2025-02-07 | 8.00 | 8.10 | 7.90 | 8.03 | 7.28 | qfq | 25,221,286 | 202,697,543 | 0.00% |
| 2025-02-06 | 8.09 | 8.17 | 7.99 | 8.03 | 7.28 | qfq | 28,488,060 | 228,748,517 | -0.86% |
| 2025-02-05 | 8.18 | 8.19 | 8.07 | 8.10 | 7.34 | qfq | 21,092,199 | 171,017,746 | -0.74% |
| 2025-01-27 | 8.14 | 8.20 | 8.12 | 8.16 | 7.40 | qfq | 17,129,718 | 139,846,935 | 0.37% |
| 2025-01-24 | 8.08 | 8.19 | 8.03 | 8.13 | 7.37 | qfq | 17,928,223 | 145,515,253 | 0.62% |
| 2025-01-23 | 8.04 | 8.15 | 8.04 | 8.08 | 7.32 | qfq | 17,084,755 | 138,230,293 | 1.13% |
| 2025-01-22 | 8.07 | 8.09 | 7.97 | 7.99 | 7.24 | qfq | 15,526,527 | 124,350,091 | -0.99% |
| 2025-01-21 | 8.15 | 8.17 | 8.04 | 8.07 | 7.31 | qfq | 15,760,037 | 127,354,500 | -0.49% |
| 2025-01-20 | 8.20 | 8.30 | 8.10 | 8.11 | 7.35 | qfq | 22,140,396 | 181,429,894 | -0.49% |
| 2025-01-17 | 8.16 | 8.24 | 8.08 | 8.15 | 7.39 | qfq | 14,703,452 | 120,124,579 | -0.37% |
| 2025-01-16 | 8.18 | 8.29 | 8.10 | 8.18 | 7.41 | qfq | 21,250,627 | 174,374,925 | 0.62% |
| 2025-01-15 | 8.22 | 8.30 | 8.10 | 8.13 | 7.37 | qfq | 23,924,869 | 195,493,466 | -1.09% |
| 2025-01-14 | 8.04 | 8.24 | 8.03 | 8.22 | 7.45 | qfq | 21,030,173 | 171,249,126 | 2.37% |
| 2025-01-13 | 8.10 | 8.12 | 7.98 | 8.03 | 7.28 | qfq | 18,864,249 | 151,498,679 | -0.99% |
| 2025-01-10 | 8.21 | 8.24 | 8.07 | 8.11 | 7.35 | qfq | 17,826,696 | 145,446,942 | -0.86% |
| 2025-01-09 | 8.37 | 8.42 | 8.17 | 8.18 | 7.41 | qfq | 23,062,846 | 190,491,487 | -2.50% |
| 2025-01-08 | 8.48 | 8.51 | 8.30 | 8.39 | 7.60 | qfq | 30,409,665 | 255,110,129 | -1.29% |
| 2025-01-07 | 8.52 | 8.58 | 8.43 | 8.50 | 7.70 | qfq | 22,325,512 | 189,828,285 | -0.47% |
| 2025-01-06 | 8.47 | 8.55 | 8.42 | 8.54 | 7.74 | qfq | 27,901,423 | 236,767,460 | -0.12% |
| 2025-01-03 | 8.66 | 8.70 | 8.51 | 8.55 | 7.75 | qfq | 37,300,461 | 320,551,019 | -1.27% |
| 2025-01-02 | 8.89 | 9.07 | 8.60 | 8.66 | 7.85 | qfq | 56,377,318 | 497,536,615 | -2.70% |
| 2024-12-31 | 8.92 | 9.05 | 8.88 | 8.90 | 8.07 | qfq | 40,124,826 | 359,383,994 | -0.11% |
| 2024-12-30 | 8.87 | 8.93 | 8.77 | 8.91 | 8.07 | qfq | 35,288,472 | 312,382,474 | 0.45% |
| 2024-12-27 | 8.63 | 8.92 | 8.62 | 8.87 | 8.04 | qfq | 42,669,338 | 374,660,516 | 2.78% |
| 2024-12-26 | 8.67 | 8.78 | 8.60 | 8.63 | 7.82 | qfq | 30,080,662 | 260,096,121 | -0.58% |
| 2024-12-25 | 8.56 | 8.72 | 8.52 | 8.68 | 7.87 | qfq | 33,290,467 | 287,200,454 | 0.81% |
| 2024-12-24 | 8.56 | 8.64 | 8.48 | 8.61 | 7.80 | qfq | 35,587,284 | 305,143,076 | 0.23% |
| 2024-12-23 | 8.50 | 8.76 | 8.45 | 8.59 | 7.78 | qfq | 54,360,815 | 468,479,994 | 1.06% |
| 2024-12-20 | 8.42 | 8.70 | 8.41 | 8.50 | 7.70 | qfq | 48,999,939 | 419,053,417 | 0.59% |
| 2024-12-19 | 8.53 | 8.60 | 8.35 | 8.45 | 7.66 | qfq | 65,350,240 | 552,289,281 | -2.31% |
| 2024-12-18 | 8.85 | 8.99 | 8.56 | 8.65 | 7.84 | qfq | 116,599,420 | 1,016,888,286 | -7.78% |
| 2024-12-17 | 9.00 | 9.96 | 8.50 | 9.38 | 8.50 | qfq | 180,145,080 | 1,690,701,857 | 3.65% |
| 2024-12-16 | 8.62 | 9.17 | 8.55 | 9.05 | 8.20 | qfq | 113,354,684 | 1,008,248,118 | 5.72% |
| 2024-12-13 | 8.53 | 8.66 | 8.45 | 8.56 | 7.76 | qfq | 66,655,398 | 572,131,858 | 0.23% |
| 2024-12-12 | 8.33 | 8.58 | 8.30 | 8.54 | 7.74 | qfq | 40,948,833 | 347,077,810 | 2.52% |
| 2024-12-11 | 8.12 | 8.34 | 8.10 | 8.33 | 7.55 | qfq | 32,668,179 | 269,990,916 | 2.33% |
| 2024-12-10 | 8.20 | 8.28 | 8.11 | 8.14 | 7.38 | qfq | 29,970,118 | 245,644,938 | 0.62% |
| 2024-12-09 | 8.08 | 8.14 | 8.00 | 8.09 | 7.33 | qfq | 20,979,766 | 169,646,415 | 0.50% |
| 2024-12-06 | 7.94 | 8.08 | 7.90 | 8.05 | 7.30 | qfq | 22,398,021 | 179,670,227 | 1.39% |
| 2024-12-05 | 7.91 | 7.95 | 7.81 | 7.94 | 7.20 | qfq | 20,802,207 | 163,748,859 | 0.38% |
| 2024-12-04 | 7.99 | 7.99 | 7.87 | 7.91 | 7.17 | qfq | 19,175,919 | 151,969,309 | -1.98% |
| 2024-12-03 | 8.05 | 8.08 | 7.98 | 8.07 | 7.22 | qfq | 31,603,992 | 254,007,113 | 0.62% |
| 2024-12-02 | 8.12 | 8.23 | 7.98 | 8.02 | 7.18 | qfq | 37,725,294 | 303,178,185 | -0.87% |
| 2024-11-29 | 7.89 | 8.15 | 7.87 | 8.09 | 7.24 | qfq | 45,287,760 | 365,446,393 | 2.80% |
| 2024-11-28 | 7.83 | 7.92 | 7.76 | 7.87 | 7.04 | qfq | 25,735,505 | 202,178,089 | 0.64% |
| 2024-11-27 | 7.62 | 7.85 | 7.59 | 7.82 | 7.00 | qfq | 35,594,056 | 275,586,916 | 2.76% |
| 2024-11-26 | 7.61 | 7.66 | 7.57 | 7.61 | 6.81 | qfq | 14,861,475 | 113,214,816 | -0.26% |
| 2024-11-25 | 7.58 | 7.70 | 7.55 | 7.63 | 6.83 | qfq | 25,764,967 | 196,369,005 | 0.93% |
| 2024-11-22 | 7.78 | 7.83 | 7.56 | 7.56 | 6.77 | qfq | 28,002,300 | 215,272,700 | -2.83% |
| 2024-11-21 | 7.70 | 7.80 | 7.64 | 7.78 | 6.96 | qfq | 30,793,300 | 237,928,369 | 1.17% |
| 2024-11-20 | 7.70 | 7.73 | 7.63 | 7.69 | 6.88 | qfq | 22,877,972 | 175,631,467 | -0.52% |
| 2024-11-19 | 7.67 | 7.78 | 7.60 | 7.73 | 6.92 | qfq | 32,355,931 | 249,054,629 | 0.65% |
| 2024-11-18 | 7.71 | 7.91 | 7.64 | 7.68 | 6.87 | qfq | 56,186,971 | 437,489,753 | 1.45% |
| 2024-11-15 | 7.56 | 7.65 | 7.53 | 7.57 | 6.78 | qfq | 20,653,675 | 156,714,730 | 0.40% |
| 2024-11-14 | 7.66 | 7.68 | 7.54 | 7.54 | 6.75 | qfq | 26,852,181 | 204,319,640 | -1.31% |
| 2024-11-13 | 7.59 | 7.73 | 7.59 | 7.64 | 6.84 | qfq | 24,629,747 | 188,419,744 | 0.39% |
| 2024-11-12 | 7.64 | 7.73 | 7.58 | 7.61 | 6.81 | qfq | 29,483,702 | 225,604,339 | -0.26% |
| 2024-11-11 | 7.70 | 7.72 | 7.57 | 7.63 | 6.83 | qfq | 28,465,873 | 216,892,515 | -1.17% |
| 2024-11-08 | 7.90 | 7.96 | 7.68 | 7.72 | 6.91 | qfq | 33,287,808 | 259,418,571 | -1.28% |
| 2024-11-07 | 7.61 | 7.84 | 7.59 | 7.82 | 7.00 | qfq | 33,516,052 | 259,323,136 | 2.22% |
| 2024-11-06 | 7.74 | 7.75 | 7.60 | 7.65 | 6.85 | qfq | 30,959,404 | 236,968,873 | -1.16% |
| 2024-11-05 | 7.68 | 7.78 | 7.66 | 7.74 | 6.93 | qfq | 26,771,002 | 206,837,552 | 0.78% |
| 2024-11-04 | 7.59 | 7.68 | 7.48 | 7.68 | 6.87 | qfq | 21,965,420 | 166,513,064 | 1.32% |
| 2024-11-01 | 7.47 | 7.63 | 7.47 | 7.58 | 6.78 | qfq | 26,346,122 | 199,545,858 | 0.93% |
| 2024-10-31 | 7.54 | 7.59 | 7.42 | 7.51 | 6.72 | qfq | 20,208,564 | 151,766,588 | -0.13% |
| 2024-10-30 | 7.58 | 7.61 | 7.43 | 7.52 | 6.73 | qfq | 26,442,056 | 198,289,172 | -0.79% |
| 2024-10-29 | 7.66 | 7.73 | 7.58 | 7.58 | 6.78 | qfq | 20,742,754 | 158,365,761 | -1.04% |
| 2024-10-28 | 7.70 | 7.72 | 7.58 | 7.66 | 6.86 | qfq | 24,338,624 | 185,927,999 | -0.65% |
| 2024-10-25 | 7.65 | 7.75 | 7.65 | 7.71 | 6.90 | qfq | 16,548,113 | 127,616,727 | 0.39% |
| 2024-10-24 | 7.66 | 7.72 | 7.62 | 7.68 | 6.87 | qfq | 13,553,116 | 103,850,808 | 0.00% |
| 2024-10-23 | 7.56 | 7.73 | 7.56 | 7.68 | 6.87 | qfq | 24,250,337 | 185,722,362 | 1.59% |
| 2024-10-22 | 7.58 | 7.60 | 7.51 | 7.56 | 6.77 | qfq | 19,069,904 | 143,995,978 | 0.27% |
| 2024-10-21 | 7.68 | 7.68 | 7.45 | 7.54 | 6.75 | qfq | 31,458,245 | 237,212,051 | -1.18% |
| 2024-10-18 | 7.57 | 7.77 | 7.42 | 7.63 | 6.83 | qfq | 32,860,686 | 249,704,494 | 1.06% |
| 2024-10-17 | 7.77 | 7.77 | 7.54 | 7.55 | 6.76 | qfq | 26,083,031 | 199,284,000 | -2.20% |
| 2024-10-16 | 7.57 | 7.79 | 7.56 | 7.72 | 6.91 | qfq | 23,509,454 | 181,450,199 | 1.18% |
| 2024-10-15 | 7.74 | 7.79 | 7.63 | 7.63 | 6.83 | qfq | 22,950,153 | 176,878,449 | -1.80% |
| 2024-10-14 | 7.74 | 7.89 | 7.65 | 7.77 | 6.95 | qfq | 28,668,813 | 222,573,070 | 1.04% |
| 2024-10-11 | 7.75 | 7.85 | 7.62 | 7.69 | 6.88 | qfq | 27,465,377 | 212,904,723 | -1.41% |
| 2024-10-10 | 7.67 | 7.98 | 7.62 | 7.80 | 6.98 | qfq | 44,007,171 | 343,977,230 | 2.09% |
| 2024-10-09 | 8.28 | 8.29 | 7.58 | 7.64 | 6.84 | qfq | 70,085,762 | 553,727,726 | -9.26% |
| 2024-10-08 | 8.89 | 8.89 | 8.26 | 8.42 | 7.54 | qfq | 90,937,760 | 780,394,051 | 4.21% |
| 2024-09-30 | 7.71 | 8.15 | 7.71 | 8.08 | 7.23 | qfq | 74,627,932 | 593,739,923 | 7.88% |
| 2024-09-27 | 7.50 | 7.55 | 7.35 | 7.49 | 6.70 | qfq | 28,406,631 | 211,441,499 | 1.49% |
| 2024-09-26 | 7.04 | 7.39 | 7.02 | 7.38 | 6.61 | qfq | 31,052,399 | 223,741,168 | 4.68% |
| 2024-09-25 | 7.01 | 7.17 | 7.00 | 7.05 | 6.31 | qfq | 26,782,613 | 189,886,240 | 1.59% |
| 2024-09-24 | 6.65 | 6.94 | 6.65 | 6.94 | 6.21 | qfq | 29,967,883 | 203,566,310 | 4.99% |
| 2024-09-23 | 6.54 | 6.63 | 6.52 | 6.61 | 5.92 | qfq | 14,359,296 | 94,702,745 | 0.92% |
| 2024-09-20 | 6.55 | 6.58 | 6.45 | 6.55 | 5.86 | qfq | 17,555,068 | 114,556,577 | 0.00% |
| 2024-09-19 | 6.61 | 6.66 | 6.51 | 6.55 | 5.86 | qfq | 20,754,573 | 136,224,796 | -0.76% |
| 2024-09-18 | 6.61 | 6.66 | 6.49 | 6.60 | 5.91 | qfq | 17,497,332 | 114,654,811 | -0.15% |
| 2024-09-13 | 6.65 | 6.73 | 6.60 | 6.61 | 5.92 | qfq | 15,556,840 | 103,678,204 | -1.34% |
| 2024-09-12 | 6.75 | 6.82 | 6.70 | 6.70 | 5.91 | qfq | 14,241,684 | 95,921,681 | -1.03% |
| 2024-09-11 | 6.92 | 6.93 | 6.74 | 6.77 | 5.97 | qfq | 14,291,280 | 97,171,234 | -2.17% |
| 2024-09-10 | 7.01 | 7.01 | 6.82 | 6.92 | 6.10 | qfq | 17,022,451 | 117,134,679 | -0.43% |
| 2024-09-09 | 7.05 | 7.06 | 6.94 | 6.95 | 6.13 | qfq | 13,085,065 | 91,318,600 | -1.42% |
| 2024-09-06 | 7.15 | 7.16 | 7.03 | 7.05 | 6.22 | qfq | 10,761,205 | 76,468,565 | -1.67% |
| 2024-09-05 | 7.16 | 7.20 | 7.06 | 7.17 | 6.32 | qfq | 12,965,121 | 92,521,717 | 0.14% |
| 2024-09-04 | 7.12 | 7.22 | 7.08 | 7.16 | 6.31 | qfq | 16,882,083 | 120,703,931 | 0.56% |
| 2024-09-03 | 7.07 | 7.16 | 7.05 | 7.12 | 6.28 | qfq | 26,791,233 | 190,308,162 | 0.14% |
| 2024-09-02 | 7.08 | 7.15 | 6.85 | 7.11 | 6.27 | qfq | 45,277,503 | 316,576,949 | -1.66% |
| 2024-08-30 | 7.24 | 7.37 | 7.16 | 7.23 | 6.37 | qfq | 28,337,279 | 205,714,780 | -0.82% |
| 2024-08-29 | 7.31 | 7.34 | 7.27 | 7.29 | 6.43 | qfq | 12,730,687 | 93,058,320 | -0.82% |
| 2024-08-28 | 7.47 | 7.49 | 7.33 | 7.35 | 6.48 | qfq | 14,874,698 | 109,913,414 | -1.61% |
| 2024-08-27 | 7.56 | 7.58 | 7.46 | 7.47 | 6.59 | qfq | 9,847,700 | 73,801,663 | -1.19% |
| 2024-08-26 | 7.53 | 7.57 | 7.45 | 7.56 | 6.67 | qfq | 13,372,163 | 100,326,360 | 0.27% |
| 2024-08-23 | 7.55 | 7.61 | 7.51 | 7.54 | 6.65 | qfq | 12,776,604 | 96,610,556 | -0.53% |
| 2024-08-22 | 7.63 | 7.66 | 7.55 | 7.58 | 6.68 | qfq | 17,084,105 | 129,823,529 | -0.66% |
| 2024-08-21 | 7.63 | 7.67 | 7.57 | 7.63 | 6.73 | qfq | 10,995,968 | 83,908,467 | 0.00% |
| 2024-08-20 | 7.68 | 7.72 | 7.60 | 7.63 | 6.73 | qfq | 12,908,650 | 98,683,399 | -0.52% |
| 2024-08-19 | 7.60 | 7.69 | 7.60 | 7.67 | 6.76 | qfq | 18,604,283 | 142,385,275 | 0.92% |
| 2024-08-16 | 7.64 | 7.66 | 7.57 | 7.60 | 6.70 | qfq | 13,809,587 | 105,050,914 | -0.39% |
| 2024-08-15 | 7.52 | 7.70 | 7.51 | 7.63 | 6.73 | qfq | 19,978,140 | 152,247,320 | 1.19% |
| 2024-08-14 | 7.51 | 7.58 | 7.42 | 7.54 | 6.65 | qfq | 24,079,891 | 180,987,644 | 0.53% |
| 2024-08-13 | 7.43 | 7.54 | 7.42 | 7.50 | 6.61 | qfq | 17,767,351 | 133,218,995 | 0.94% |
| 2024-08-12 | 7.36 | 7.46 | 7.35 | 7.43 | 6.55 | qfq | 16,872,216 | 125,116,209 | 0.95% |
| 2024-08-09 | 7.30 | 7.40 | 7.30 | 7.36 | 6.49 | qfq | 16,614,076 | 122,329,950 | 0.82% |
| 2024-08-08 | 7.18 | 7.33 | 7.16 | 7.30 | 6.44 | qfq | 18,794,235 | 136,619,940 | 2.10% |
| 2024-08-07 | 7.14 | 7.18 | 7.10 | 7.15 | 6.30 | qfq | 11,421,734 | 81,653,091 | 0.00% |
| 2024-08-06 | 7.10 | 7.16 | 7.10 | 7.15 | 6.30 | qfq | 12,741,266 | 90,910,776 | 0.42% |
| 2024-08-05 | 7.13 | 7.20 | 7.11 | 7.12 | 6.28 | qfq | 14,579,276 | 104,255,205 | -0.42% |
| 2024-08-02 | 7.12 | 7.19 | 7.08 | 7.15 | 6.30 | qfq | 11,734,505 | 83,740,081 | 0.14% |
| 2024-08-01 | 7.15 | 7.22 | 7.10 | 7.14 | 6.30 | qfq | 15,428,557 | 110,254,796 | -0.14% |
| 2024-07-31 | 7.00 | 7.16 | 6.98 | 7.15 | 6.30 | qfq | 20,599,821 | 146,188,168 | 2.29% |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 6.99 | 6.16 | qfq | 9,851,907 | 68,654,883 | 0.29% |
| 2024-07-29 | 6.95 | 7.03 | 6.94 | 6.97 | 6.15 | qfq | 10,193,610 | 71,197,179 | 0.14% |
| 2024-07-26 | 6.93 | 6.98 | 6.89 | 6.96 | 6.14 | qfq | 9,722,832 | 67,525,238 | 0.87% |
| 2024-07-25 | 6.88 | 6.97 | 6.87 | 6.90 | 6.08 | qfq | 12,370,974 | 85,557,108 | 0.00% |
| 2024-07-24 | 6.87 | 6.95 | 6.85 | 6.90 | 6.08 | qfq | 12,464,438 | 86,049,319 | 0.58% |
| 2024-07-23 | 7.03 | 7.04 | 6.86 | 6.86 | 6.05 | qfq | 25,383,564 | 175,223,586 | -2.42% |
| 2024-07-22 | 7.14 | 7.15 | 7.00 | 7.03 | 6.20 | qfq | 22,358,023 | 157,489,597 | -1.54% |
| 2024-07-19 | 7.08 | 7.17 | 7.08 | 7.14 | 6.30 | qfq | 20,282,208 | 144,520,733 | 0.71% |
| 2024-07-18 | 7.12 | 7.14 | 7.07 | 7.09 | 6.25 | qfq | 15,165,208 | 107,630,046 | -0.56% |
| 2024-07-17 | 7.05 | 7.14 | 7.03 | 7.13 | 6.29 | qfq | 15,996,396 | 113,481,834 | 0.99% |
| 2024-07-16 | 7.05 | 7.10 | 7.03 | 7.06 | 6.22 | qfq | 11,786,069 | 83,259,750 | 0.00% |
| 2024-07-15 | 7.06 | 7.09 | 7.03 | 7.06 | 6.22 | qfq | 15,530,949 | 109,474,503 | 0.00% |
| 2024-07-12 | 7.03 | 7.12 | 7.03 | 7.06 | 6.22 | qfq | 14,994,208 | 106,082,696 | 0.57% |
| 2024-07-11 | 7.14 | 7.15 | 7.02 | 7.02 | 6.19 | qfq | 20,578,997 | 145,270,197 | -0.99% |
| 2024-07-10 | 7.10 | 7.12 | 7.05 | 7.09 | 6.25 | qfq | 12,702,657 | 90,017,914 | -0.28% |
| 2024-07-09 | 7.01 | 7.13 | 6.97 | 7.11 | 6.27 | qfq | 16,248,869 | 114,641,267 | 1.43% |
| 2024-07-08 | 7.04 | 7.10 | 6.99 | 7.01 | 6.18 | qfq | 14,516,354 | 102,030,284 | -0.43% |
| 2024-07-05 | 7.06 | 7.11 | 7.01 | 7.04 | 6.21 | qfq | 15,588,228 | 109,808,467 | -0.56% |
| 2024-07-04 | 7.20 | 7.21 | 7.07 | 7.08 | 6.24 | qfq | 20,568,640 | 146,455,585 | -1.67% |
| 2024-07-03 | 7.22 | 7.28 | 7.19 | 7.20 | 6.35 | qfq | 11,685,632 | 84,525,094 | -0.28% |
| 2024-07-02 | 7.29 | 7.29 | 7.21 | 7.22 | 6.37 | qfq | 12,799,320 | 92,605,844 | -0.69% |
| 2024-07-01 | 7.12 | 7.28 | 7.12 | 7.27 | 6.41 | qfq | 20,505,637 | 148,261,166 | 2.11% |
| 2024-06-28 | 7.11 | 7.17 | 7.09 | 7.12 | 6.28 | qfq | 13,027,665 | 93,021,118 | 0.14% |
| 2024-06-27 | 7.12 | 7.18 | 7.08 | 7.11 | 6.27 | qfq | 11,237,870 | 79,965,296 | -0.70% |
| 2024-06-26 | 7.09 | 7.18 | 7.09 | 7.16 | 6.31 | qfq | 11,665,434 | 83,241,165 | 0.70% |
| 2024-06-25 | 7.09 | 7.19 | 7.09 | 7.11 | 6.27 | qfq | 13,744,011 | 98,014,696 | -0.28% |
| 2024-06-24 | 7.13 | 7.17 | 7.07 | 7.13 | 6.29 | qfq | 13,458,256 | 95,796,867 | -0.28% |
| 2024-06-21 | 7.16 | 7.23 | 7.14 | 7.15 | 6.30 | qfq | 9,991,430 | 71,645,499 | -0.14% |
| 2024-06-20 | 7.19 | 7.23 | 7.12 | 7.16 | 6.31 | qfq | 12,854,434 | 91,932,960 | -0.69% |
| 2024-06-19 | 7.20 | 7.24 | 7.17 | 7.21 | 6.36 | qfq | 9,589,299 | 69,097,474 | 0.42% |
| 2024-06-18 | 7.28 | 7.29 | 7.16 | 7.18 | 6.33 | qfq | 12,995,604 | 93,679,266 | -1.10% |
| 2024-06-17 | 7.38 | 7.40 | 7.23 | 7.26 | 6.40 | qfq | 15,845,982 | 115,496,181 | -0.95% |
| 2024-06-14 | 7.23 | 7.37 | 7.20 | 7.33 | 6.46 | qfq | 19,214,687 | 140,167,520 | 1.38% |
| 2024-06-13 | 7.31 | 7.35 | 7.18 | 7.23 | 6.37 | qfq | 22,655,062 | 164,398,255 | -6.95% |
| 2024-06-12 | 7.83 | 7.85 | 7.75 | 7.77 | 6.41 | qfq | 22,486,771 | 174,917,009 | -0.64% |
| 2024-06-11 | 7.94 | 7.95 | 7.81 | 7.82 | 6.45 | qfq | 20,511,492 | 161,141,043 | -1.39% |
| 2024-06-07 | 7.89 | 7.95 | 7.86 | 7.93 | 6.54 | qfq | 15,263,215 | 120,789,319 | 0.25% |
| 2024-06-06 | 7.88 | 7.95 | 7.86 | 7.91 | 6.53 | qfq | 15,926,156 | 125,938,410 | 0.51% |
| 2024-06-05 | 7.96 | 8.01 | 7.85 | 7.87 | 6.49 | qfq | 13,305,468 | 105,336,494 | -0.88% |
| 2024-06-04 | 7.88 | 7.96 | 7.85 | 7.94 | 6.55 | qfq | 13,107,385 | 103,707,632 | 0.63% |
| 2024-06-03 | 7.95 | 7.97 | 7.82 | 7.89 | 6.51 | qfq | 16,713,273 | 131,920,803 | -0.75% |
| 2024-05-31 | 7.95 | 8.02 | 7.94 | 7.95 | 6.56 | qfq | 13,182,439 | 105,188,674 | 0.00% |
| 2024-05-30 | 7.97 | 8.01 | 7.92 | 7.95 | 6.56 | qfq | 10,127,128 | 80,645,140 | -0.25% |
| 2024-05-29 | 7.94 | 8.01 | 7.93 | 7.97 | 6.58 | qfq | 10,202,271 | 81,360,139 | 0.38% |
| 2024-05-28 | 8.03 | 8.05 | 7.91 | 7.94 | 6.55 | qfq | 13,120,969 | 104,362,024 | -1.12% |
| 2024-05-27 | 7.94 | 8.07 | 7.94 | 8.03 | 6.62 | qfq | 15,373,548 | 123,363,729 | 1.26% |
| 2024-05-24 | 7.90 | 8.01 | 7.90 | 7.93 | 6.54 | qfq | 15,355,081 | 122,303,312 | -0.38% |
| 2024-05-23 | 8.04 | 8.04 | 7.90 | 7.96 | 6.57 | qfq | 23,326,960 | 185,702,799 | -1.12% |
| 2024-05-22 | 8.12 | 8.18 | 8.04 | 8.05 | 6.64 | qfq | 19,635,706 | 159,268,220 | -0.98% |
| 2024-05-21 | 8.12 | 8.16 | 8.06 | 8.13 | 6.71 | qfq | 14,665,880 | 119,145,454 | 0.12% |
| 2024-05-20 | 8.20 | 8.22 | 8.10 | 8.12 | 6.70 | qfq | 21,057,346 | 171,473,875 | -0.85% |
| 2024-05-17 | 8.13 | 8.21 | 8.05 | 8.19 | 6.76 | qfq | 19,051,544 | 154,965,532 | 0.86% |
| 2024-05-16 | 8.11 | 8.20 | 8.09 | 8.12 | 6.70 | qfq | 18,159,354 | 147,823,132 | 0.00% |
| 2024-05-15 | 8.15 | 8.20 | 8.10 | 8.12 | 6.70 | qfq | 16,144,714 | 131,528,360 | -0.73% |
| 2024-05-14 | 8.13 | 8.24 | 8.10 | 8.18 | 6.75 | qfq | 22,061,634 | 180,416,631 | 0.99% |
| 2024-05-13 | 7.94 | 8.13 | 7.93 | 8.10 | 6.68 | qfq | 21,215,024 | 171,021,083 | 1.12% |
| 2024-05-10 | 7.97 | 8.05 | 7.95 | 8.01 | 6.61 | qfq | 18,262,196 | 146,023,939 | 0.75% |
| 2024-05-09 | 7.91 | 7.97 | 7.85 | 7.95 | 6.56 | qfq | 15,711,774 | 124,486,641 | 0.89% |
| 2024-05-08 | 7.96 | 7.98 | 7.88 | 7.88 | 6.50 | qfq | 14,116,077 | 111,720,180 | -0.88% |
| 2024-05-07 | 7.86 | 8.01 | 7.85 | 7.95 | 6.56 | qfq | 23,830,518 | 189,184,657 | 1.15% |
| 2024-05-06 | 7.86 | 7.94 | 7.82 | 7.86 | 6.48 | qfq | 29,617,713 | 233,183,870 | 0.64% |
| 2024-04-30 | 7.89 | 7.97 | 7.65 | 7.81 | 6.44 | qfq | 44,251,123 | 347,949,895 | 3.31% |
| 2024-04-29 | 7.50 | 7.60 | 7.42 | 7.56 | 6.24 | qfq | 23,417,822 | 176,383,319 | 0.00% |
| 2024-04-26 | 7.49 | 7.61 | 7.46 | 7.56 | 6.24 | qfq | 20,004,276 | 150,730,797 | 0.53% |
| 2024-04-25 | 7.50 | 7.55 | 7.43 | 7.52 | 6.20 | qfq | 14,271,514 | 107,052,995 | 0.27% |
| 2024-04-24 | 7.51 | 7.54 | 7.44 | 7.50 | 6.19 | qfq | 15,299,380 | 114,469,730 | -0.13% |
| 2024-04-23 | 7.61 | 7.64 | 7.46 | 7.51 | 6.20 | qfq | 17,982,904 | 135,548,535 | -1.18% |
| 2024-04-22 | 7.64 | 7.74 | 7.59 | 7.60 | 6.27 | qfq | 17,921,088 | 137,078,031 | -0.39% |
| 2024-04-19 | 7.59 | 7.75 | 7.55 | 7.63 | 6.29 | qfq | 20,427,720 | 156,734,026 | 0.39% |
| 2024-04-18 | 7.52 | 7.65 | 7.50 | 7.60 | 6.27 | qfq | 21,773,031 | 165,305,149 | 0.93% |
| 2024-04-17 | 7.43 | 7.56 | 7.37 | 7.53 | 6.21 | qfq | 25,913,662 | 193,564,725 | 1.21% |
| 2024-04-16 | 7.44 | 7.57 | 7.40 | 7.44 | 6.14 | qfq | 27,886,654 | 208,994,995 | 0.00% |
| 2024-04-15 | 7.25 | 7.46 | 7.22 | 7.44 | 6.14 | qfq | 28,561,940 | 210,966,647 | 2.90% |
| 2024-04-12 | 7.26 | 7.29 | 7.22 | 7.23 | 5.96 | qfq | 11,535,270 | 83,626,061 | -0.28% |
| 2024-04-11 | 7.18 | 7.27 | 7.16 | 7.25 | 5.98 | qfq | 13,659,026 | 98,996,095 | 0.55% |
| 2024-04-10 | 7.22 | 7.27 | 7.16 | 7.21 | 5.95 | qfq | 15,139,071 | 109,325,159 | -0.14% |
| 2024-04-09 | 7.24 | 7.29 | 7.21 | 7.22 | 5.96 | qfq | 14,353,005 | 104,092,128 | 0.00% |
| 2024-04-08 | 7.19 | 7.28 | 7.17 | 7.22 | 5.96 | qfq | 17,479,045 | 126,458,302 | 0.28% |
| 2024-04-03 | 7.18 | 7.26 | 7.16 | 7.20 | 5.94 | qfq | 14,574,438 | 105,072,329 | 0.28% |
| 2024-04-02 | 7.11 | 7.19 | 7.11 | 7.18 | 5.92 | qfq | 12,978,173 | 92,899,224 | 0.56% |
| 2024-04-01 | 7.08 | 7.15 | 7.07 | 7.14 | 5.89 | qfq | 12,895,472 | 91,762,563 | 0.71% |
| 2024-03-29 | 6.98 | 7.10 | 6.96 | 7.09 | 5.85 | qfq | 14,060,540 | 99,281,021 | 1.58% |
| 2024-03-28 | 6.99 | 7.05 | 6.95 | 6.98 | 5.76 | qfq | 11,124,644 | 77,901,254 | -0.29% |
| 2024-03-27 | 7.00 | 7.05 | 6.97 | 7.00 | 5.78 | qfq | 10,945,802 | 76,845,047 | 0.00% |
| 2024-03-26 | 6.97 | 7.01 | 6.95 | 7.00 | 5.78 | qfq | 11,648,953 | 81,313,397 | 0.14% |
| 2024-03-25 | 6.97 | 7.04 | 6.95 | 6.99 | 5.77 | qfq | 10,429,848 | 72,898,662 | 0.43% |
| 2024-03-22 | 7.05 | 7.06 | 6.95 | 6.96 | 5.74 | qfq | 12,135,308 | 84,757,111 | -1.28% |
| 2024-03-21 | 7.07 | 7.09 | 7.04 | 7.05 | 5.82 | qfq | 9,193,222 | 64,873,864 | -0.42% |
| 2024-03-20 | 7.05 | 7.09 | 7.04 | 7.08 | 5.84 | qfq | 10,706,161 | 75,616,545 | 0.14% |
| 2024-03-19 | 7.10 | 7.12 | 7.06 | 7.07 | 5.83 | qfq | 8,936,709 | 63,290,855 | -0.56% |
| 2024-03-18 | 7.12 | 7.12 | 7.08 | 7.11 | 5.87 | qfq | 10,981,169 | 77,980,231 | -0.14% |
| 2024-03-15 | 7.10 | 7.14 | 7.06 | 7.12 | 5.87 | qfq | 11,477,790 | 81,368,369 | 0.28% |
| 2024-03-14 | 7.08 | 7.12 | 7.07 | 7.10 | 5.86 | qfq | 9,685,779 | 68,713,584 | 0.28% |
| 2024-03-13 | 7.12 | 7.13 | 7.03 | 7.08 | 5.84 | qfq | 11,452,097 | 81,074,301 | -0.56% |
| 2024-03-12 | 7.18 | 7.22 | 7.09 | 7.12 | 5.87 | qfq | 15,735,038 | 112,245,650 | -1.25% |
| 2024-03-11 | 7.20 | 7.23 | 7.13 | 7.21 | 5.95 | qfq | 13,429,810 | 96,317,272 | 0.28% |
| 2024-03-08 | 7.08 | 7.19 | 7.08 | 7.19 | 5.93 | qfq | 16,427,405 | 117,474,341 | 1.55% |
| 2024-03-07 | 7.15 | 7.18 | 7.08 | 7.08 | 5.84 | qfq | 15,968,489 | 113,850,484 | -0.98% |
| 2024-03-06 | 7.20 | 7.23 | 7.14 | 7.15 | 5.90 | qfq | 15,928,030 | 114,160,635 | -0.83% |
| 2024-03-05 | 7.17 | 7.24 | 7.13 | 7.21 | 5.95 | qfq | 15,421,886 | 110,583,353 | 0.28% |
| 2024-03-04 | 7.19 | 7.22 | 7.12 | 7.19 | 5.93 | qfq | 15,280,929 | 109,408,238 | -0.14% |
| 2024-03-01 | 7.32 | 7.35 | 7.18 | 7.20 | 5.94 | qfq | 19,898,401 | 143,717,885 | -2.04% |
| 2024-02-29 | 7.15 | 7.35 | 7.14 | 7.35 | 6.06 | qfq | 28,579,877 | 208,554,196 | 2.23% |
| 2024-02-28 | 7.14 | 7.27 | 7.12 | 7.19 | 5.93 | qfq | 24,331,017 | 175,467,980 | 0.42% |
| 2024-02-27 | 7.07 | 7.16 | 7.06 | 7.16 | 5.91 | qfq | 18,421,407 | 130,764,022 | 1.13% |
| 2024-02-26 | 7.24 | 7.25 | 7.08 | 7.08 | 5.84 | qfq | 24,801,765 | 176,858,203 | -2.21% |
| 2024-02-23 | 7.25 | 7.29 | 7.20 | 7.24 | 5.97 | qfq | 22,400,940 | 162,156,069 | 0.00% |
| 2024-02-22 | 7.22 | 7.29 | 7.20 | 7.24 | 5.97 | qfq | 20,588,403 | 149,019,794 | 0.14% |
| 2024-02-21 | 7.27 | 7.40 | 7.21 | 7.23 | 5.96 | qfq | 27,690,134 | 202,203,983 | -0.96% |
| 2024-02-20 | 7.29 | 7.36 | 7.25 | 7.30 | 6.02 | qfq | 22,627,320 | 165,132,969 | -0.27% |
| 2024-02-19 | 7.51 | 7.53 | 7.23 | 7.32 | 6.04 | qfq | 44,588,890 | 328,375,112 | -2.40% |
| 2024-02-08 | 7.39 | 7.84 | 7.35 | 7.50 | 6.19 | qfq | 60,610,051 | 464,003,403 | 1.49% |
| 2024-02-07 | 7.05 | 7.39 | 6.96 | 7.39 | 6.10 | qfq | 63,145,849 | 458,177,311 | 4.53% |
| 2024-02-06 | 6.75 | 7.10 | 6.74 | 7.07 | 5.83 | qfq | 43,446,734 | 302,304,720 | 3.97% |
| 2024-02-05 | 6.71 | 6.87 | 6.59 | 6.80 | 5.61 | qfq | 39,996,121 | 269,681,223 | 0.89% |
| 2024-02-02 | 6.69 | 6.87 | 6.61 | 6.74 | 5.56 | qfq | 28,309,030 | 191,791,399 | 0.75% |
| 2024-02-01 | 6.68 | 6.77 | 6.65 | 6.69 | 5.52 | qfq | 16,196,956 | 108,793,637 | -0.74% |
| 2024-01-31 | 6.75 | 6.87 | 6.67 | 6.74 | 5.56 | qfq | 17,720,401 | 119,660,307 | -0.59% |
| 2024-01-30 | 6.85 | 6.91 | 6.77 | 6.78 | 5.59 | qfq | 18,896,726 | 129,697,819 | -0.88% |
| 2024-01-29 | 6.79 | 6.89 | 6.79 | 6.84 | 5.64 | qfq | 20,307,370 | 139,064,774 | 0.88% |
| 2024-01-26 | 6.74 | 6.81 | 6.70 | 6.78 | 5.59 | qfq | 15,376,522 | 104,057,693 | 0.59% |
| 2024-01-25 | 6.60 | 6.75 | 6.58 | 6.74 | 5.56 | qfq | 16,521,890 | 110,418,618 | 2.28% |
| 2024-01-24 | 6.45 | 6.59 | 6.44 | 6.59 | 5.44 | qfq | 13,141,895 | 85,718,318 | 2.17% |
| 2024-01-23 | 6.39 | 6.48 | 6.30 | 6.45 | 5.32 | qfq | 15,787,754 | 100,654,453 | 0.78% |
| 2024-01-22 | 6.58 | 6.61 | 6.36 | 6.40 | 5.28 | qfq | 18,519,118 | 120,046,526 | -3.03% |
| 2024-01-19 | 6.60 | 6.67 | 6.57 | 6.60 | 5.45 | qfq | 9,588,833 | 63,452,312 | -0.30% |
| 2024-01-18 | 6.63 | 6.68 | 6.48 | 6.62 | 5.46 | qfq | 17,456,886 | 114,628,480 | -0.60% |
| 2024-01-17 | 6.70 | 6.75 | 6.60 | 6.66 | 5.49 | qfq | 9,386,600 | 62,986,508 | -0.75% |
| 2024-01-16 | 6.72 | 6.75 | 6.66 | 6.71 | 5.54 | qfq | 10,266,968 | 68,897,433 | 0.15% |
| 2024-01-15 | 6.60 | 6.73 | 6.58 | 6.70 | 5.53 | qfq | 11,260,342 | 75,335,197 | 1.21% |
| 2024-01-12 | 6.62 | 6.70 | 6.61 | 6.62 | 5.46 | qfq | 7,571,103 | 50,397,517 | -0.30% |
| 2024-01-11 | 6.58 | 6.66 | 6.57 | 6.64 | 5.48 | qfq | 9,471,940 | 62,760,253 | 0.91% |
| 2024-01-10 | 6.58 | 6.60 | 6.54 | 6.58 | 5.43 | qfq | 7,519,864 | 49,472,629 | 0.30% |
| 2024-01-09 | 6.53 | 6.61 | 6.45 | 6.56 | 5.41 | qfq | 10,805,218 | 70,658,931 | 0.61% |
| 2024-01-08 | 6.62 | 6.64 | 6.51 | 6.52 | 5.38 | qfq | 13,558,214 | 88,966,094 | -1.95% |
| 2024-01-05 | 6.56 | 6.73 | 6.55 | 6.65 | 5.49 | qfq | 17,239,691 | 114,779,985 | 1.06% |
| 2024-01-04 | 6.54 | 6.59 | 6.53 | 6.58 | 5.43 | qfq | 11,093,217 | 72,781,659 | 0.30% |
| 2024-01-03 | 6.49 | 6.59 | 6.49 | 6.56 | 5.41 | qfq | 11,679,680 | 76,388,417 | 0.77% |
| 2024-01-02 | 6.52 | 6.56 | 6.51 | 6.51 | 5.37 | qfq | 11,567,031 | 75,577,613 | -0.61% |
| 2023-12-29 | 6.50 | 6.58 | 6.48 | 6.55 | 5.40 | qfq | 9,811,361 | 64,169,137 | 0.61% |
| 2023-12-28 | 6.46 | 6.53 | 6.43 | 6.51 | 5.37 | qfq | 11,195,648 | 72,707,370 | 0.77% |
| 2023-12-27 | 6.51 | 6.52 | 6.43 | 6.46 | 5.33 | qfq | 10,152,619 | 65,567,155 | -0.62% |
| 2023-12-26 | 6.44 | 6.51 | 6.43 | 6.50 | 5.36 | qfq | 8,194,201 | 53,197,369 | 0.93% |
| 2023-12-25 | 6.43 | 6.46 | 6.41 | 6.44 | 5.31 | qfq | 8,008,234 | 51,539,118 | -0.16% |
| 2023-12-22 | 6.53 | 6.54 | 6.43 | 6.45 | 5.32 | qfq | 12,759,534 | 82,647,434 | -0.77% |
| 2023-12-21 | 6.52 | 6.52 | 6.42 | 6.50 | 5.36 | qfq | 11,717,135 | 75,759,642 | 0.00% |
| 2023-12-20 | 6.54 | 6.59 | 6.49 | 6.50 | 5.36 | qfq | 9,675,658 | 63,234,538 | -0.76% |
| 2023-12-19 | 6.51 | 6.56 | 6.49 | 6.55 | 5.40 | qfq | 11,131,792 | 72,646,287 | 0.61% |
| 2023-12-18 | 6.57 | 6.57 | 6.50 | 6.51 | 5.37 | qfq | 12,000,463 | 78,397,673 | -0.76% |
| 2023-12-15 | 6.61 | 6.64 | 6.56 | 6.56 | 5.41 | qfq | 13,101,514 | 86,346,830 | -0.76% |
| 2023-12-14 | 6.63 | 6.64 | 6.58 | 6.61 | 5.45 | qfq | 9,160,756 | 60,582,712 | -0.15% |
| 2023-12-13 | 6.67 | 6.70 | 6.61 | 6.62 | 5.46 | qfq | 8,230,742 | 54,649,299 | -1.05% |
| 2023-12-12 | 6.65 | 6.70 | 6.63 | 6.69 | 5.52 | qfq | 8,855,514 | 59,008,659 | 0.00% |
| 2023-12-11 | 6.64 | 6.70 | 6.52 | 6.69 | 5.52 | qfq | 17,118,063 | 113,421,022 | 0.90% |
| 2023-12-08 | 6.70 | 6.76 | 6.63 | 6.63 | 5.47 | qfq | 21,503,264 | 143,762,481 | -1.34% |
| 2023-12-07 | 6.65 | 6.76 | 6.62 | 6.72 | 5.54 | qfq | 15,027,520 | 100,513,170 | 1.05% |
| 2023-12-06 | 6.69 | 6.71 | 6.63 | 6.65 | 5.49 | qfq | 14,405,937 | 95,934,230 | -0.30% |
| 2023-12-05 | 6.75 | 6.75 | 6.67 | 6.67 | 5.50 | qfq | 9,083,215 | 60,985,826 | -0.89% |
| 2023-12-04 | 6.79 | 6.84 | 6.69 | 6.73 | 5.55 | qfq | 10,151,286 | 68,435,370 | -1.32% |
| 2023-12-01 | 6.76 | 6.87 | 6.76 | 6.82 | 5.63 | qfq | 12,392,451 | 84,669,952 | 0.59% |
| 2023-11-30 | 6.76 | 6.80 | 6.74 | 6.78 | 5.59 | qfq | 8,013,827 | 54,245,766 | 0.15% |
| 2023-11-29 | 6.89 | 6.90 | 6.76 | 6.77 | 5.59 | qfq | 9,784,468 | 66,589,663 | -1.46% |
| 2023-11-28 | 6.92 | 6.94 | 6.87 | 6.87 | 5.67 | qfq | 11,287,790 | 77,871,438 | -0.87% |
| 2023-11-27 | 6.91 | 6.95 | 6.85 | 6.93 | 5.72 | qfq | 13,247,844 | 91,445,193 | 0.00% |
| 2023-11-24 | 6.88 | 6.95 | 6.86 | 6.93 | 5.72 | qfq | 13,919,541 | 96,103,799 | 0.73% |
| 2023-11-23 | 6.79 | 6.89 | 6.78 | 6.88 | 5.68 | qfq | 11,120,084 | 76,193,379 | 1.33% |
| 2023-11-22 | 6.80 | 6.85 | 6.78 | 6.79 | 5.60 | qfq | 8,957,472 | 61,058,171 | 0.00% |
| 2023-11-21 | 6.82 | 6.84 | 6.79 | 6.79 | 5.60 | qfq | 9,771,172 | 66,522,293 | -0.15% |
| 2023-11-20 | 6.88 | 6.89 | 6.80 | 6.80 | 5.61 | qfq | 11,869,128 | 80,949,599 | -1.31% |
| 2023-11-17 | 6.85 | 6.89 | 6.83 | 6.89 | 5.68 | qfq | 11,938,945 | 81,924,352 | 0.58% |
| 2023-11-16 | 6.76 | 6.88 | 6.76 | 6.85 | 5.65 | qfq | 15,062,729 | 102,977,808 | 1.03% |
| 2023-11-15 | 6.74 | 6.79 | 6.69 | 6.78 | 5.59 | qfq | 13,275,217 | 89,418,807 | 1.19% |
| 2023-11-14 | 6.58 | 6.71 | 6.57 | 6.70 | 5.53 | qfq | 18,050,026 | 120,269,228 | 1.82% |
| 2023-11-13 | 6.70 | 6.70 | 6.52 | 6.58 | 5.43 | qfq | 22,412,417 | 147,061,683 | -1.50% |
| 2023-11-10 | 6.68 | 6.70 | 6.62 | 6.68 | 5.51 | qfq | 10,842,910 | 72,310,428 | 0.00% |
| 2023-11-09 | 6.64 | 6.71 | 6.64 | 6.68 | 5.51 | qfq | 12,130,152 | 80,988,976 | 0.60% |
| 2023-11-08 | 6.64 | 6.69 | 6.61 | 6.64 | 5.48 | qfq | 13,495,717 | 89,538,854 | -0.30% |
| 2023-11-07 | 6.66 | 6.69 | 6.60 | 6.66 | 5.49 | qfq | 13,106,551 | 87,053,743 | 0.00% |
| 2023-11-06 | 6.73 | 6.78 | 6.65 | 6.66 | 5.49 | qfq | 19,089,674 | 127,583,418 | -1.04% |
| 2023-11-03 | 6.74 | 6.80 | 6.73 | 6.73 | 5.55 | qfq | 12,431,220 | 84,019,146 | -0.59% |
| 2023-11-02 | 6.72 | 6.80 | 6.70 | 6.77 | 5.59 | qfq | 10,666,132 | 72,136,805 | 0.30% |
| 2023-11-01 | 6.74 | 6.78 | 6.70 | 6.75 | 5.57 | qfq | 16,053,858 | 108,250,129 | 0.00% |
| 2023-10-31 | 6.79 | 6.81 | 6.60 | 6.75 | 5.57 | qfq | 23,924,792 | 160,067,891 | -1.32% |
| 2023-10-30 | 6.91 | 6.91 | 6.80 | 6.84 | 5.64 | qfq | 13,587,044 | 92,965,517 | -1.01% |
| 2023-10-27 | 6.89 | 6.96 | 6.89 | 6.91 | 5.70 | qfq | 10,326,061 | 71,580,881 | 0.00% |
| 2023-10-26 | 6.85 | 6.93 | 6.83 | 6.91 | 5.70 | qfq | 9,578,484 | 66,087,890 | 0.73% |
| 2023-10-25 | 6.89 | 6.94 | 6.84 | 6.86 | 5.66 | qfq | 9,847,226 | 67,714,858 | -0.29% |
| 2023-10-24 | 6.84 | 6.90 | 6.81 | 6.88 | 5.68 | qfq | 14,305,129 | 98,054,145 | 0.58% |
| 2023-10-23 | 6.93 | 6.96 | 6.80 | 6.84 | 5.64 | qfq | 12,350,008 | 84,874,027 | -1.44% |
| 2023-10-20 | 7.00 | 7.02 | 6.92 | 6.94 | 5.73 | qfq | 10,385,074 | 72,236,533 | -0.86% |
| 2023-10-19 | 7.05 | 7.06 | 6.91 | 7.00 | 5.78 | qfq | 22,010,519 | 154,082,813 | -0.99% |
| 2023-10-18 | 7.08 | 7.10 | 7.04 | 7.07 | 5.83 | qfq | 8,564,478 | 60,510,518 | 0.00% |
| 2023-10-17 | 7.06 | 7.12 | 7.04 | 7.07 | 5.83 | qfq | 10,095,136 | 71,530,469 | 0.28% |
| 2023-10-16 | 7.04 | 7.06 | 6.99 | 7.05 | 5.82 | qfq | 9,595,148 | 67,459,971 | 0.00% |
| 2023-10-13 | 7.01 | 7.08 | 6.99 | 7.05 | 5.82 | qfq | 10,507,930 | 73,994,480 | 0.43% |
| 2023-10-12 | 7.03 | 7.10 | 7.02 | 7.02 | 5.79 | qfq | 9,244,901 | 65,155,269 | -0.14% |
| 2023-10-11 | 7.02 | 7.09 | 7.01 | 7.03 | 5.80 | qfq | 10,273,642 | 72,469,954 | 0.14% |
| 2023-10-10 | 7.01 | 7.09 | 7.01 | 7.02 | 5.79 | qfq | 16,383,458 | 115,378,579 | 0.14% |
| 2023-10-09 | 7.10 | 7.11 | 6.99 | 7.01 | 5.78 | qfq | 14,665,889 | 102,953,377 | -1.41% |
| 2023-09-28 | 7.07 | 7.16 | 7.07 | 7.11 | 5.87 | qfq | 9,772,888 | 69,657,470 | 0.42% |
| 2023-09-27 | 7.14 | 7.16 | 7.08 | 7.08 | 5.84 | qfq | 10,598,215 | 75,344,988 | -0.70% |
| 2023-09-26 | 7.16 | 7.19 | 7.11 | 7.13 | 5.88 | qfq | 10,066,172 | 71,902,426 | -0.28% |
| 2023-09-25 | 7.18 | 7.22 | 7.14 | 7.15 | 5.90 | qfq | 16,122,365 | 115,706,819 | -0.56% |
| 2023-09-22 | 7.16 | 7.20 | 7.14 | 7.19 | 5.93 | qfq | 17,529,126 | 125,649,990 | 0.70% |
| 2023-09-21 | 7.20 | 7.22 | 7.13 | 7.14 | 5.89 | qfq | 12,097,644 | 86,613,861 | -0.83% |
| 2023-09-20 | 7.18 | 7.25 | 7.17 | 7.20 | 5.94 | qfq | 15,302,267 | 110,334,048 | 0.14% |
| 2023-09-19 | 7.18 | 7.22 | 7.14 | 7.19 | 5.93 | qfq | 9,697,109 | 69,586,727 | -0.14% |
| 2023-09-18 | 7.15 | 7.20 | 7.12 | 7.20 | 5.94 | qfq | 14,475,034 | 103,669,890 | 0.98% |
| 2023-09-15 | 7.16 | 7.19 | 7.11 | 7.13 | 5.88 | qfq | 10,954,595 | 78,222,409 | -0.56% |
| 2023-09-14 | 7.10 | 7.18 | 7.08 | 7.17 | 5.92 | qfq | 14,880,117 | 106,458,961 | 1.13% |
| 2023-09-13 | 7.09 | 7.12 | 7.07 | 7.09 | 5.85 | qfq | 7,722,606 | 54,811,380 | -0.14% |
| 2023-09-12 | 7.11 | 7.12 | 7.05 | 7.10 | 5.86 | qfq | 10,337,603 | 73,152,801 | 0.00% |
| 2023-09-11 | 7.10 | 7.16 | 7.10 | 7.10 | 5.86 | qfq | 12,604,292 | 89,851,891 | 0.14% |
| 2023-09-08 | 7.07 | 7.14 | 7.04 | 7.09 | 5.85 | qfq | 8,486,882 | 60,290,779 | 0.28% |
| 2023-09-07 | 7.10 | 7.13 | 7.06 | 7.07 | 5.83 | qfq | 8,398,940 | 59,583,772 | -0.56% |
| 2023-09-06 | 7.03 | 7.13 | 7.02 | 7.11 | 5.87 | qfq | 8,697,776 | 61,600,592 | 0.85% |
| 2023-09-05 | 7.09 | 7.13 | 7.03 | 7.05 | 5.82 | qfq | 8,953,467 | 63,163,512 | -0.84% |
| 2023-09-04 | 7.01 | 7.14 | 6.99 | 7.11 | 5.87 | qfq | 16,000,731 | 113,540,582 | 1.57% |
| 2023-09-01 | 6.92 | 7.01 | 6.92 | 7.00 | 5.78 | qfq | 10,783,247 | 75,281,571 | 0.72% |
| 2023-08-31 | 6.96 | 7.02 | 6.90 | 6.95 | 5.73 | qfq | 13,702,896 | 95,184,923 | 0.58% |
| 2023-08-30 | 6.97 | 7.01 | 6.91 | 6.91 | 5.70 | qfq | 9,090,134 | 63,111,250 | -0.86% |
| 2023-08-29 | 6.93 | 7.00 | 6.89 | 6.97 | 5.75 | qfq | 14,989,389 | 104,237,077 | 1.01% |
| 2023-08-28 | 7.21 | 7.21 | 6.90 | 6.90 | 5.69 | qfq | 18,719,797 | 131,760,658 | 0.15% |
| 2023-08-25 | 6.81 | 6.94 | 6.80 | 6.89 | 5.68 | qfq | 10,648,123 | 73,390,647 | 1.17% |
| 2023-08-24 | 6.89 | 6.90 | 6.81 | 6.81 | 5.62 | qfq | 11,000,345 | 75,317,346 | -1.02% |
| 2023-08-23 | 6.93 | 6.95 | 6.87 | 6.88 | 5.68 | qfq | 7,819,368 | 54,081,662 | -0.58% |
| 2023-08-22 | 6.93 | 6.96 | 6.87 | 6.92 | 5.71 | qfq | 9,140,672 | 63,194,843 | 0.00% |
| 2023-08-21 | 7.03 | 7.04 | 6.92 | 6.92 | 5.71 | qfq | 9,669,784 | 67,331,164 | -0.72% |
| 2023-08-18 | 6.98 | 7.06 | 6.96 | 6.97 | 5.75 | qfq | 8,754,263 | 61,430,037 | -0.29% |
| 2023-08-17 | 6.95 | 7.02 | 6.92 | 6.99 | 5.77 | qfq | 13,626,097 | 95,015,957 | 0.29% |
| 2023-08-16 | 6.99 | 7.02 | 6.94 | 6.97 | 5.75 | qfq | 7,354,423 | 51,347,678 | -0.14% |
| 2023-08-15 | 6.91 | 7.00 | 6.91 | 6.98 | 5.76 | qfq | 10,601,861 | 73,848,786 | 1.01% |
| 2023-08-14 | 6.96 | 6.96 | 6.87 | 6.91 | 5.70 | qfq | 12,747,768 | 88,010,712 | -0.72% |
| 2023-08-11 | 7.06 | 7.07 | 6.96 | 6.96 | 5.74 | qfq | 9,776,379 | 68,455,740 | -1.00% |
| 2023-08-10 | 7.03 | 7.07 | 7.01 | 7.03 | 5.80 | qfq | 5,691,842 | 40,051,857 | 0.00% |
| 2023-08-09 | 7.05 | 7.08 | 7.00 | 7.03 | 5.80 | qfq | 8,293,980 | 58,369,569 | -0.42% |
| 2023-08-08 | 7.05 | 7.07 | 7.01 | 7.06 | 5.82 | qfq | 11,716,130 | 82,503,194 | 0.43% |
| 2023-08-07 | 7.11 | 7.11 | 7.00 | 7.03 | 5.80 | qfq | 15,033,516 | 105,677,899 | -1.13% |
| 2023-08-04 | 7.14 | 7.20 | 7.10 | 7.11 | 5.87 | qfq | 12,857,977 | 91,807,592 | -0.28% |
| 2023-08-03 | 7.07 | 7.14 | 7.05 | 7.13 | 5.88 | qfq | 13,460,680 | 95,604,287 | 0.99% |
| 2023-08-02 | 7.08 | 7.14 | 7.03 | 7.06 | 5.82 | qfq | 12,767,092 | 90,221,351 | -0.56% |
| 2023-08-01 | 7.17 | 7.17 | 7.06 | 7.10 | 5.86 | qfq | 16,067,922 | 114,124,130 | -0.56% |
| 2023-07-31 | 7.08 | 7.16 | 7.03 | 7.14 | 5.89 | qfq | 23,349,722 | 165,680,711 | 1.71% |
| 2023-07-28 | 6.87 | 7.03 | 6.86 | 7.02 | 5.79 | qfq | 22,693,868 | 158,230,705 | 2.18% |
| 2023-07-27 | 6.82 | 7.01 | 6.81 | 6.87 | 5.67 | qfq | 21,269,347 | 146,997,846 | 0.73% |
| 2023-07-26 | 6.72 | 6.83 | 6.71 | 6.82 | 5.63 | qfq | 16,418,324 | 111,492,084 | 1.34% |
| 2023-07-25 | 6.68 | 6.74 | 6.68 | 6.73 | 5.55 | qfq | 10,661,691 | 71,627,713 | 0.90% |
| 2023-07-24 | 6.63 | 6.68 | 6.60 | 6.67 | 5.50 | qfq | 10,597,930 | 70,387,164 | 0.45% |
| 2023-07-21 | 6.57 | 6.64 | 6.56 | 6.64 | 5.48 | qfq | 9,060,126 | 59,988,548 | 0.91% |
| 2023-07-20 | 6.57 | 6.61 | 6.56 | 6.58 | 5.43 | qfq | 8,726,491 | 57,470,053 | 0.30% |
| 2023-07-19 | 6.56 | 6.57 | 6.52 | 6.56 | 5.41 | qfq | 5,570,428 | 36,464,611 | 0.15% |
| 2023-07-18 | 6.53 | 6.57 | 6.51 | 6.55 | 5.40 | qfq | 8,378,819 | 54,836,953 | 0.31% |
| 2023-07-17 | 6.52 | 6.53 | 6.46 | 6.53 | 5.39 | qfq | 7,177,360 | 46,659,095 | 0.15% |