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
泉阳泉600189.SH
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）17,756,440
成交额（元）131,347,672
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 7.31 | 7.62 | 7.19 | 7.19 | 7.19 | qfq | 17,756,440 | 131,347,672 | -2.18% |
| 2026-07-16 | 7.54 | 7.69 | 7.31 | 7.35 | 7.35 | qfq | 14,040,010 | 104,079,108 | -3.42% |
| 2026-07-15 | 7.38 | 7.82 | 7.37 | 7.61 | 7.61 | qfq | 15,276,661 | 116,695,992 | 2.42% |
| 2026-07-14 | 7.14 | 7.53 | 7.09 | 7.43 | 7.43 | qfq | 18,873,974 | 138,740,670 | 3.92% |
| 2026-07-13 | 7.29 | 7.43 | 7.07 | 7.15 | 7.15 | qfq | 23,864,565 | 172,253,621 | 0.99% |
| 2026-07-10 | 7.15 | 7.20 | 7.03 | 7.08 | 7.08 | qfq | 11,165,000 | 79,411,586 | -1.12% |
| 2026-07-09 | 7.21 | 7.27 | 7.04 | 7.16 | 7.16 | qfq | 8,687,033 | 61,901,558 | -1.24% |
| 2026-07-08 | 7.20 | 7.33 | 7.05 | 7.25 | 7.25 | qfq | 10,981,800 | 78,876,286 | 0.83% |
| 2026-07-07 | 7.55 | 7.58 | 7.17 | 7.19 | 7.19 | qfq | 13,499,850 | 98,530,970 | -5.15% |
| 2026-07-06 | 7.77 | 7.85 | 7.55 | 7.58 | 7.58 | qfq | 8,909,701 | 68,216,969 | -2.70% |
| 2026-07-03 | 7.83 | 7.90 | 7.72 | 7.79 | 7.79 | qfq | 9,370,650 | 73,044,029 | -0.51% |
| 2026-07-02 | 7.82 | 8.09 | 7.77 | 7.83 | 7.83 | qfq | 13,185,020 | 104,493,963 | -0.25% |
| 2026-07-01 | 7.53 | 7.90 | 7.48 | 7.85 | 7.85 | qfq | 17,741,250 | 137,406,192 | 4.25% |
| 2026-06-30 | 7.51 | 7.64 | 7.38 | 7.53 | 7.53 | qfq | 12,361,779 | 92,980,925 | 0.27% |
| 2026-06-29 | 7.43 | 7.68 | 7.34 | 7.51 | 7.51 | qfq | 14,143,665 | 106,452,618 | 1.21% |
| 2026-06-26 | 7.34 | 7.60 | 7.25 | 7.42 | 7.42 | qfq | 14,203,115 | 105,753,820 | 1.37% |
| 2026-06-25 | 7.43 | 7.46 | 7.25 | 7.32 | 7.32 | qfq | 10,743,120 | 78,704,836 | -1.74% |
| 2026-06-24 | 7.77 | 7.82 | 7.36 | 7.45 | 7.45 | qfq | 13,040,170 | 97,758,006 | -4.24% |
| 2026-06-23 | 7.40 | 8.00 | 7.40 | 7.78 | 7.78 | qfq | 16,825,752 | 130,625,424 | 4.01% |
| 2026-06-22 | 7.65 | 7.65 | 7.30 | 7.48 | 7.48 | qfq | 13,236,851 | 98,299,876 | -2.22% |
| 2026-06-18 | 7.70 | 7.83 | 7.58 | 7.65 | 7.65 | qfq | 7,790,211 | 59,702,856 | -1.29% |
| 2026-06-17 | 7.88 | 7.93 | 7.70 | 7.75 | 7.75 | qfq | 8,233,220 | 64,038,400 | -2.02% |
| 2026-06-16 | 7.85 | 7.95 | 7.70 | 7.91 | 7.91 | qfq | 8,546,940 | 67,053,819 | 0.64% |
| 2026-06-15 | 7.87 | 8.05 | 7.77 | 7.86 | 7.86 | qfq | 9,603,550 | 75,792,662 | 0.13% |
| 2026-06-12 | 7.75 | 7.85 | 7.68 | 7.85 | 7.85 | qfq | 7,618,920 | 59,288,867 | 1.42% |
| 2026-06-11 | 7.89 | 7.93 | 7.68 | 7.74 | 7.74 | qfq | 8,424,858 | 65,560,548 | -1.90% |
| 2026-06-10 | 7.82 | 8.05 | 7.72 | 7.89 | 7.89 | qfq | 11,338,588 | 89,237,129 | -0.13% |
| 2026-06-09 | 7.70 | 8.15 | 7.67 | 7.90 | 7.90 | qfq | 15,493,400 | 122,504,829 | 2.73% |
| 2026-06-08 | 7.64 | 7.98 | 7.51 | 7.69 | 7.69 | qfq | 14,569,608 | 112,817,024 | -0.13% |
| 2026-06-05 | 7.74 | 7.87 | 7.63 | 7.70 | 7.70 | qfq | 6,981,900 | 53,968,586 | 0.39% |
| 2026-06-04 | 7.91 | 7.94 | 7.64 | 7.67 | 7.67 | qfq | 9,258,520 | 71,691,919 | -3.16% |
| 2026-06-03 | 7.88 | 7.98 | 7.81 | 7.92 | 7.92 | qfq | 8,863,780 | 70,132,287 | 0.51% |
| 2026-06-02 | 8.23 | 8.23 | 7.82 | 7.88 | 7.88 | qfq | 16,378,170 | 129,835,556 | -4.14% |
| 2026-06-01 | 8.10 | 8.53 | 8.07 | 8.22 | 8.22 | qfq | 16,485,444 | 136,290,412 | 0.98% |
| 2026-05-29 | 8.10 | 8.25 | 8.03 | 8.14 | 8.14 | qfq | 13,528,242 | 109,967,185 | 0.25% |
| 2026-05-28 | 8.13 | 8.25 | 8.00 | 8.12 | 8.12 | qfq | 7,562,404 | 61,366,710 | -0.49% |
| 2026-05-27 | 8.12 | 8.23 | 8.03 | 8.16 | 8.16 | qfq | 7,590,730 | 61,836,468 | 0.00% |
| 2026-05-26 | 8.26 | 8.26 | 7.97 | 8.16 | 8.16 | qfq | 9,662,152 | 78,119,080 | -0.97% |
| 2026-05-25 | 8.41 | 8.43 | 8.18 | 8.24 | 8.24 | qfq | 9,662,490 | 79,901,395 | -2.02% |
| 2026-05-22 | 8.55 | 8.55 | 8.35 | 8.41 | 8.41 | qfq | 9,279,401 | 78,131,206 | -0.59% |
| 2026-05-21 | 8.88 | 8.88 | 8.42 | 8.46 | 8.46 | qfq | 12,255,310 | 105,956,373 | -4.73% |
| 2026-05-20 | 8.85 | 8.94 | 8.74 | 8.88 | 8.88 | qfq | 7,707,200 | 68,125,976 | 0.00% |
| 2026-05-19 | 9.00 | 9.00 | 8.71 | 8.88 | 8.88 | qfq | 10,505,250 | 92,810,347 | -1.33% |
| 2026-05-18 | 8.71 | 9.13 | 8.70 | 9.00 | 9.00 | qfq | 16,700,035 | 148,998,456 | 3.33% |
| 2026-05-15 | 8.76 | 8.89 | 8.67 | 8.71 | 8.71 | qfq | 14,101,575 | 123,788,379 | -1.47% |
| 2026-05-14 | 8.70 | 9.19 | 8.62 | 8.84 | 8.84 | qfq | 26,030,340 | 233,261,546 | 3.03% |
| 2026-05-13 | 8.60 | 8.69 | 8.46 | 8.58 | 8.58 | qfq | 11,775,360 | 100,835,491 | 0.94% |
| 2026-05-12 | 8.55 | 8.59 | 8.45 | 8.50 | 8.50 | qfq | 7,559,725 | 64,310,553 | -1.28% |
| 2026-05-11 | 8.43 | 8.72 | 8.38 | 8.61 | 8.61 | qfq | 14,960,124 | 128,309,632 | 2.01% |
| 2026-05-08 | 8.26 | 8.45 | 8.18 | 8.44 | 8.44 | qfq | 12,913,191 | 107,707,092 | 2.93% |
| 2026-05-07 | 8.40 | 8.40 | 8.17 | 8.20 | 8.20 | qfq | 11,054,081 | 90,918,518 | -1.56% |
| 2026-05-06 | 8.30 | 8.52 | 8.22 | 8.33 | 8.33 | qfq | 17,206,644 | 143,364,294 | 0.48% |
| 2026-04-30 | 8.45 | 8.52 | 8.25 | 8.29 | 8.29 | qfq | 15,356,360 | 128,039,621 | -1.89% |
| 2026-04-29 | 8.40 | 8.59 | 8.40 | 8.45 | 8.45 | qfq | 9,567,196 | 80,925,867 | 0.60% |
| 2026-04-28 | 8.39 | 8.56 | 8.29 | 8.40 | 8.40 | qfq | 11,655,950 | 97,964,132 | 0.12% |
| 2026-04-27 | 8.24 | 8.51 | 8.06 | 8.39 | 8.39 | qfq | 17,585,781 | 146,331,893 | 3.07% |
| 2026-04-24 | 8.11 | 8.23 | 8.03 | 8.14 | 8.14 | qfq | 9,416,300 | 76,362,204 | -0.49% |
| 2026-04-23 | 8.14 | 8.22 | 8.02 | 8.18 | 8.18 | qfq | 12,346,265 | 100,251,881 | 0.37% |
| 2026-04-22 | 7.99 | 8.17 | 7.93 | 8.15 | 8.15 | qfq | 11,297,800 | 91,400,854 | 2.00% |
| 2026-04-21 | 8.04 | 8.06 | 7.90 | 7.99 | 7.99 | qfq | 9,798,238 | 78,067,900 | -0.75% |
| 2026-04-20 | 7.64 | 8.08 | 7.63 | 8.05 | 8.05 | qfq | 17,477,390 | 138,949,348 | 5.50% |
| 2026-04-17 | 7.65 | 7.69 | 7.57 | 7.63 | 7.63 | qfq | 6,413,801 | 48,850,909 | -0.52% |
| 2026-04-16 | 7.57 | 7.70 | 7.54 | 7.67 | 7.67 | qfq | 8,661,901 | 66,170,444 | 1.32% |
| 2026-04-15 | 7.74 | 7.74 | 7.54 | 7.57 | 7.57 | qfq | 7,650,000 | 58,184,064 | -2.20% |
| 2026-04-14 | 7.69 | 7.75 | 7.60 | 7.74 | 7.74 | qfq | 11,022,260 | 84,688,501 | 0.26% |
| 2026-04-13 | 7.55 | 7.73 | 7.40 | 7.72 | 7.72 | qfq | 15,956,620 | 121,441,754 | 1.71% |
| 2026-04-10 | 7.41 | 7.70 | 7.41 | 7.59 | 7.59 | qfq | 12,479,860 | 94,820,726 | 2.85% |
| 2026-04-09 | 7.55 | 7.57 | 7.37 | 7.38 | 7.38 | qfq | 8,053,100 | 59,910,265 | -2.25% |
| 2026-04-08 | 7.46 | 7.62 | 7.43 | 7.55 | 7.55 | qfq | 10,735,701 | 80,982,146 | 2.44% |
| 2026-04-07 | 7.27 | 7.38 | 7.22 | 7.37 | 7.37 | qfq | 10,033,230 | 73,318,605 | 1.94% |
| 2026-04-03 | 7.46 | 7.49 | 7.20 | 7.23 | 7.23 | qfq | 10,809,250 | 78,558,999 | -3.08% |
| 2026-04-02 | 7.51 | 7.56 | 7.42 | 7.46 | 7.46 | qfq | 11,300,910 | 84,453,899 | -0.40% |
| 2026-04-01 | 7.61 | 7.63 | 7.37 | 7.49 | 7.49 | qfq | 12,143,115 | 90,731,092 | 0.00% |
| 2026-03-31 | 7.72 | 8.05 | 7.47 | 7.49 | 7.49 | qfq | 17,895,300 | 137,564,718 | -1.71% |
| 2026-03-30 | 7.50 | 7.65 | 7.45 | 7.62 | 7.62 | qfq | 6,621,401 | 50,249,662 | 0.26% |
| 2026-03-27 | 7.60 | 7.68 | 7.55 | 7.60 | 7.60 | qfq | 7,676,360 | 58,346,699 | -0.78% |
| 2026-03-26 | 7.78 | 7.86 | 7.62 | 7.66 | 7.66 | qfq | 7,642,130 | 58,949,250 | -1.54% |
| 2026-03-25 | 7.59 | 7.82 | 7.59 | 7.78 | 7.78 | qfq | 9,068,299 | 70,181,308 | 3.18% |
| 2026-03-24 | 7.44 | 7.57 | 7.30 | 7.54 | 7.54 | qfq | 10,032,430 | 74,715,409 | 3.43% |
| 2026-03-23 | 7.73 | 7.79 | 7.24 | 7.29 | 7.29 | qfq | 17,306,140 | 129,347,250 | -7.02% |
| 2026-03-20 | 7.94 | 8.02 | 7.80 | 7.84 | 7.84 | qfq | 9,190,310 | 72,415,285 | -1.26% |
| 2026-03-19 | 8.02 | 8.08 | 7.91 | 7.94 | 7.94 | qfq | 8,253,230 | 65,904,485 | -1.73% |
| 2026-03-18 | 8.20 | 8.20 | 8.01 | 8.08 | 8.08 | qfq | 9,497,020 | 76,631,073 | -1.10% |
| 2026-03-17 | 8.25 | 8.39 | 8.16 | 8.17 | 8.17 | qfq | 8,291,869 | 68,557,890 | -1.09% |
| 2026-03-16 | 8.17 | 8.28 | 8.12 | 8.26 | 8.26 | qfq | 7,727,033 | 63,388,832 | 1.10% |
| 2026-03-13 | 8.27 | 8.32 | 8.14 | 8.17 | 8.17 | qfq | 8,680,158 | 71,381,864 | -1.33% |
| 2026-03-12 | 8.34 | 8.39 | 8.26 | 8.28 | 8.28 | qfq | 8,152,300 | 67,771,861 | -1.19% |
| 2026-03-11 | 8.55 | 8.56 | 8.31 | 8.38 | 8.38 | qfq | 9,958,194 | 83,655,807 | -1.87% |
| 2026-03-10 | 8.35 | 8.61 | 8.31 | 8.54 | 8.54 | qfq | 11,364,514 | 96,821,012 | 2.89% |
| 2026-03-09 | 8.32 | 8.39 | 8.20 | 8.30 | 8.30 | qfq | 9,973,015 | 82,487,540 | -1.19% |
| 2026-03-06 | 8.23 | 8.44 | 8.19 | 8.40 | 8.40 | qfq | 10,054,919 | 83,978,948 | 1.82% |
| 2026-03-05 | 8.37 | 8.42 | 8.22 | 8.25 | 8.25 | qfq | 11,267,580 | 93,502,146 | -0.60% |
| 2026-03-04 | 8.34 | 8.41 | 8.22 | 8.30 | 8.30 | qfq | 10,721,890 | 88,958,899 | -0.48% |
| 2026-03-03 | 8.49 | 8.62 | 8.33 | 8.34 | 8.34 | qfq | 15,885,362 | 134,319,958 | -1.18% |
| 2026-03-02 | 8.65 | 8.65 | 8.40 | 8.44 | 8.44 | qfq | 13,504,600 | 114,475,130 | -2.76% |
| 2026-02-27 | 8.83 | 8.85 | 8.63 | 8.68 | 8.68 | qfq | 11,810,400 | 103,019,363 | -1.70% |
| 2026-02-26 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | qfq | 16,755,330 | 148,335,962 | 0.11% |
| 2026-02-25 | 8.49 | 9.13 | 8.49 | 8.82 | 8.82 | qfq | 29,636,942 | 262,476,375 | 4.01% |
| 2026-02-24 | 8.22 | 8.60 | 8.20 | 8.48 | 8.48 | qfq | 18,707,360 | 158,485,582 | 3.79% |
| 2026-02-13 | 8.24 | 8.27 | 8.15 | 8.17 | 8.17 | qfq | 8,341,529 | 68,508,226 | -0.73% |
| 2026-02-12 | 8.33 | 8.42 | 8.23 | 8.23 | 8.23 | qfq | 8,995,451 | 74,676,827 | -0.48% |
| 2026-02-11 | 8.35 | 8.52 | 8.25 | 8.27 | 8.27 | qfq | 10,954,830 | 91,476,477 | -1.08% |
| 2026-02-10 | 8.33 | 8.38 | 8.23 | 8.36 | 8.36 | qfq | 10,598,709 | 88,126,384 | 0.36% |
| 2026-02-09 | 8.42 | 8.43 | 8.28 | 8.33 | 8.33 | qfq | 11,979,498 | 99,942,984 | -0.48% |
| 2026-02-06 | 8.40 | 8.51 | 8.34 | 8.37 | 8.37 | qfq | 10,266,500 | 86,602,126 | -0.95% |
| 2026-02-05 | 8.56 | 8.60 | 8.40 | 8.45 | 8.45 | qfq | 13,228,760 | 112,098,047 | -1.63% |
| 2026-02-04 | 8.50 | 8.64 | 8.45 | 8.59 | 8.59 | qfq | 14,284,840 | 122,317,766 | 0.82% |
| 2026-02-03 | 8.31 | 8.59 | 8.27 | 8.52 | 8.52 | qfq | 18,612,120 | 157,296,333 | 3.02% |
| 2026-02-02 | 8.35 | 8.40 | 8.22 | 8.27 | 8.27 | qfq | 19,280,050 | 160,767,330 | -0.96% |
| 2026-01-30 | 8.37 | 8.47 | 8.22 | 8.35 | 8.35 | qfq | 19,355,730 | 161,271,403 | -0.24% |
| 2026-01-29 | 8.41 | 8.45 | 8.27 | 8.37 | 8.37 | qfq | 24,220,220 | 202,452,892 | -0.83% |
| 2026-01-28 | 8.71 | 8.76 | 8.41 | 8.44 | 8.44 | qfq | 28,641,830 | 243,993,512 | -3.21% |
| 2026-01-27 | 8.55 | 8.88 | 8.47 | 8.72 | 8.72 | qfq | 32,615,987 | 283,756,793 | 1.99% |
| 2026-01-26 | 8.44 | 8.87 | 8.40 | 8.55 | 8.55 | qfq | 37,769,324 | 324,911,097 | 2.15% |
| 2026-01-23 | 8.19 | 8.57 | 8.13 | 8.37 | 8.37 | qfq | 41,950,431 | 350,867,015 | 2.45% |
| 2026-01-22 | 8.10 | 8.33 | 8.08 | 8.17 | 8.17 | qfq | 34,659,745 | 284,409,856 | 0.86% |
| 2026-01-21 | 8.11 | 8.29 | 7.99 | 8.10 | 8.10 | qfq | 39,974,330 | 324,203,812 | -0.37% |
| 2026-01-20 | 8.22 | 8.32 | 7.90 | 8.13 | 8.13 | qfq | 83,101,613 | 671,003,187 | 0.25% |
| 2026-01-19 | 7.65 | 8.11 | 7.65 | 8.11 | 8.11 | qfq | 32,798,869 | 263,249,082 | 10.04% |
| 2026-01-16 | 7.39 | 7.48 | 7.32 | 7.37 | 7.37 | qfq | 14,212,884 | 104,880,688 | -0.41% |
| 2026-01-15 | 7.36 | 7.59 | 7.34 | 7.40 | 7.40 | qfq | 19,682,180 | 146,285,064 | 0.95% |
| 2026-01-14 | 7.29 | 7.43 | 7.22 | 7.33 | 7.33 | qfq | 24,603,532 | 180,614,125 | 0.55% |
| 2026-01-13 | 7.11 | 7.44 | 7.11 | 7.29 | 7.29 | qfq | 30,733,173 | 223,809,030 | 2.82% |
| 2026-01-12 | 7.05 | 7.10 | 7.02 | 7.09 | 7.09 | qfq | 16,820,885 | 118,754,592 | 0.57% |
| 2026-01-09 | 7.02 | 7.08 | 7.00 | 7.05 | 7.05 | qfq | 11,060,074 | 77,763,676 | 0.14% |
| 2026-01-08 | 7.11 | 7.14 | 7.03 | 7.04 | 7.04 | qfq | 13,525,321 | 95,695,388 | 0.86% |
| 2026-01-07 | 6.96 | 7.05 | 6.92 | 6.98 | 6.98 | qfq | 9,842,010 | 68,648,100 | 0.00% |
| 2026-01-06 | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | qfq | 8,329,351 | 57,909,136 | 0.58% |
| 2026-01-05 | 6.93 | 7.01 | 6.93 | 6.94 | 6.94 | qfq | 9,245,264 | 64,326,176 | 0.43% |
| 2025-12-31 | 6.88 | 6.92 | 6.83 | 6.91 | 6.91 | qfq | 7,760,571 | 53,352,248 | 0.29% |
| 2025-12-30 | 7.01 | 7.02 | 6.87 | 6.89 | 6.89 | qfq | 14,229,699 | 98,507,829 | -1.57% |
| 2025-12-29 | 7.06 | 7.09 | 6.99 | 7.00 | 7.00 | qfq | 14,496,380 | 101,754,803 | -1.27% |
| 2025-12-26 | 7.14 | 7.15 | 7.02 | 7.09 | 7.09 | qfq | 12,413,850 | 87,937,454 | -0.42% |
| 2025-12-25 | 7.12 | 7.16 | 7.10 | 7.12 | 7.12 | qfq | 8,279,000 | 59,032,945 | -0.42% |
| 2025-12-24 | 7.12 | 7.19 | 7.12 | 7.15 | 7.15 | qfq | 9,441,902 | 67,479,983 | 0.14% |
| 2025-12-23 | 7.29 | 7.32 | 7.12 | 7.14 | 7.14 | qfq | 10,802,130 | 77,733,653 | -2.33% |
| 2025-12-22 | 7.35 | 7.35 | 7.25 | 7.31 | 7.31 | qfq | 12,380,800 | 90,395,342 | -0.81% |
| 2025-12-19 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | qfq | 11,863,650 | 86,537,729 | 1.52% |
| 2025-12-18 | 7.14 | 7.39 | 7.12 | 7.26 | 7.26 | qfq | 18,850,750 | 137,053,320 | 1.26% |
| 2025-12-17 | 7.12 | 7.21 | 7.07 | 7.17 | 7.17 | qfq | 13,986,667 | 99,847,405 | 0.70% |
| 2025-12-16 | 7.11 | 7.22 | 7.07 | 7.12 | 7.12 | qfq | 10,242,400 | 73,080,380 | 0.00% |
| 2025-12-15 | 7.07 | 7.20 | 7.07 | 7.12 | 7.12 | qfq | 12,504,459 | 89,389,585 | 1.28% |
| 2025-12-12 | 7.09 | 7.18 | 7.01 | 7.03 | 7.03 | qfq | 14,098,018 | 99,842,002 | -0.57% |
| 2025-12-11 | 7.18 | 7.22 | 7.07 | 7.07 | 7.07 | qfq | 15,889,750 | 113,015,947 | -1.67% |
| 2025-12-10 | 7.25 | 7.31 | 7.17 | 7.19 | 7.19 | qfq | 9,531,051 | 68,727,958 | -0.83% |
| 2025-12-09 | 7.31 | 7.33 | 7.19 | 7.25 | 7.25 | qfq | 10,523,030 | 76,373,960 | -1.23% |
| 2025-12-08 | 7.38 | 7.40 | 7.27 | 7.34 | 7.34 | qfq | 10,805,658 | 79,147,932 | -0.41% |
| 2025-12-05 | 7.27 | 7.39 | 7.18 | 7.37 | 7.37 | qfq | 11,126,000 | 81,275,560 | 1.10% |
| 2025-12-04 | 7.57 | 7.57 | 7.26 | 7.29 | 7.29 | qfq | 12,856,400 | 94,932,951 | -3.83% |
| 2025-12-03 | 7.60 | 7.65 | 7.50 | 7.58 | 7.58 | qfq | 14,863,000 | 112,375,226 | -0.26% |
| 2025-12-02 | 7.50 | 7.74 | 7.48 | 7.60 | 7.60 | qfq | 24,732,147 | 187,830,131 | 0.80% |
| 2025-12-01 | 7.20 | 7.63 | 7.17 | 7.54 | 7.54 | qfq | 29,215,392 | 218,613,078 | 4.72% |
| 2025-11-28 | 7.16 | 7.20 | 7.10 | 7.20 | 7.20 | qfq | 9,143,330 | 65,436,611 | 0.56% |
| 2025-11-27 | 7.15 | 7.20 | 7.07 | 7.16 | 7.16 | qfq | 8,363,002 | 59,718,609 | 0.42% |
| 2025-11-26 | 7.14 | 7.21 | 7.08 | 7.13 | 7.13 | qfq | 10,427,150 | 74,424,588 | -0.14% |
| 2025-11-25 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | qfq | 8,298,110 | 59,223,367 | 0.14% |
| 2025-11-24 | 7.10 | 7.16 | 7.08 | 7.13 | 7.13 | qfq | 9,828,732 | 70,000,494 | 0.99% |
| 2025-11-21 | 7.24 | 7.37 | 7.06 | 7.06 | 7.06 | qfq | 15,434,700 | 110,711,416 | -3.02% |
| 2025-11-20 | 7.38 | 7.38 | 7.24 | 7.28 | 7.28 | qfq | 10,014,100 | 73,006,103 | -1.22% |
| 2025-11-19 | 7.43 | 7.49 | 7.31 | 7.37 | 7.37 | qfq | 8,773,532 | 64,683,792 | -0.94% |
| 2025-11-18 | 7.63 | 7.65 | 7.40 | 7.44 | 7.44 | qfq | 14,345,800 | 107,545,993 | -2.75% |
| 2025-11-17 | 7.53 | 7.68 | 7.50 | 7.65 | 7.65 | qfq | 15,915,631 | 120,948,075 | 1.32% |
| 2025-11-14 | 7.60 | 7.68 | 7.52 | 7.55 | 7.55 | qfq | 15,166,700 | 114,940,853 | -0.92% |
| 2025-11-13 | 7.62 | 7.68 | 7.53 | 7.62 | 7.62 | qfq | 19,310,360 | 146,825,046 | -0.39% |
| 2025-11-12 | 7.50 | 7.88 | 7.47 | 7.65 | 7.65 | qfq | 34,554,101 | 265,360,012 | 2.00% |
| 2025-11-11 | 7.48 | 7.53 | 7.43 | 7.50 | 7.50 | qfq | 13,841,029 | 103,524,738 | 0.00% |
| 2025-11-10 | 7.36 | 7.53 | 7.30 | 7.50 | 7.50 | qfq | 16,991,639 | 126,412,146 | 1.90% |
| 2025-11-07 | 7.40 | 7.46 | 7.33 | 7.36 | 7.36 | qfq | 14,190,102 | 104,866,537 | -0.41% |
| 2025-11-06 | 7.44 | 7.49 | 7.37 | 7.39 | 7.39 | qfq | 15,188,329 | 112,450,073 | -0.40% |
| 2025-11-05 | 7.62 | 7.64 | 7.41 | 7.42 | 7.42 | qfq | 26,525,903 | 199,229,074 | -0.80% |
| 2025-11-04 | 7.38 | 7.59 | 7.32 | 7.48 | 7.48 | qfq | 32,632,827 | 244,391,269 | 2.19% |
| 2025-11-03 | 7.19 | 7.39 | 7.15 | 7.32 | 7.32 | qfq | 24,359,678 | 177,883,716 | 2.81% |
| 2025-10-31 | 7.10 | 7.14 | 7.07 | 7.12 | 7.12 | qfq | 9,008,480 | 64,077,474 | 0.56% |
| 2025-10-30 | 7.07 | 7.14 | 7.02 | 7.08 | 7.08 | qfq | 8,538,050 | 60,563,157 | 0.14% |
| 2025-10-29 | 7.10 | 7.11 | 7.05 | 7.07 | 7.07 | qfq | 7,399,430 | 52,295,855 | -0.56% |
| 2025-10-28 | 7.10 | 7.15 | 7.09 | 7.11 | 7.11 | qfq | 5,251,390 | 37,382,572 | -0.14% |
| 2025-10-27 | 7.08 | 7.15 | 7.05 | 7.12 | 7.12 | qfq | 7,241,910 | 51,418,179 | 0.56% |
| 2025-10-24 | 7.15 | 7.16 | 7.07 | 7.08 | 7.08 | qfq | 7,043,930 | 50,080,016 | -0.98% |
| 2025-10-23 | 7.06 | 7.15 | 7.04 | 7.15 | 7.15 | qfq | 7,503,673 | 53,262,849 | 0.99% |
| 2025-10-22 | 7.08 | 7.12 | 7.05 | 7.08 | 7.08 | qfq | 4,902,550 | 34,789,768 | 0.00% |
| 2025-10-21 | 7.08 | 7.09 | 7.04 | 7.08 | 7.08 | qfq | 5,347,493 | 37,810,056 | 0.28% |
| 2025-10-20 | 7.01 | 7.07 | 6.99 | 7.06 | 7.06 | qfq | 5,736,460 | 40,321,296 | 1.00% |
| 2025-10-17 | 7.08 | 7.11 | 6.98 | 6.99 | 6.99 | qfq | 8,205,200 | 57,777,405 | -1.41% |
| 2025-10-16 | 7.18 | 7.18 | 7.06 | 7.09 | 7.09 | qfq | 7,332,210 | 52,093,171 | -1.12% |
| 2025-10-15 | 7.17 | 7.22 | 7.12 | 7.17 | 7.17 | qfq | 9,285,959 | 66,538,271 | 0.00% |
| 2025-10-14 | 7.12 | 7.19 | 7.11 | 7.17 | 7.17 | qfq | 10,565,568 | 75,536,747 | 0.70% |
| 2025-10-13 | 7.10 | 7.15 | 7.06 | 7.12 | 7.12 | qfq | 6,985,720 | 49,658,023 | -1.39% |
| 2025-10-10 | 7.13 | 7.25 | 7.13 | 7.22 | 7.22 | qfq | 8,419,910 | 60,624,325 | 0.84% |
| 2025-10-09 | 7.09 | 7.25 | 7.03 | 7.16 | 7.16 | qfq | 11,909,435 | 84,582,003 | 0.85% |
| 2025-09-30 | 7.14 | 7.15 | 7.07 | 7.10 | 7.10 | qfq | 6,574,780 | 46,730,347 | -0.56% |
| 2025-09-29 | 7.12 | 7.15 | 7.00 | 7.14 | 7.14 | qfq | 7,702,095 | 54,628,210 | 0.14% |
| 2025-09-26 | 7.16 | 7.20 | 7.10 | 7.13 | 7.13 | qfq | 6,414,811 | 45,886,027 | -0.42% |
| 2025-09-25 | 7.19 | 7.25 | 7.13 | 7.16 | 7.16 | qfq | 8,175,900 | 58,692,961 | -0.69% |
| 2025-09-24 | 7.08 | 7.22 | 7.05 | 7.21 | 7.21 | qfq | 8,050,534 | 57,652,610 | 1.98% |
| 2025-09-23 | 7.18 | 7.18 | 7.00 | 7.07 | 7.07 | qfq | 9,556,934 | 67,596,966 | -1.81% |
| 2025-09-22 | 7.18 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 7,242,600 | 52,087,271 | -0.55% |
| 2025-09-19 | 7.22 | 7.25 | 7.16 | 7.24 | 7.24 | qfq | 8,197,692 | 58,993,216 | 0.00% |
| 2025-09-18 | 7.35 | 7.35 | 7.21 | 7.24 | 7.24 | qfq | 12,767,147 | 93,097,018 | -1.23% |
| 2025-09-17 | 7.39 | 7.39 | 7.29 | 7.33 | 7.33 | qfq | 10,674,680 | 78,183,787 | -0.54% |
| 2025-09-16 | 7.36 | 7.37 | 7.29 | 7.37 | 7.37 | qfq | 8,375,030 | 61,468,179 | 0.27% |
| 2025-09-15 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | qfq | 9,022,952 | 66,313,632 | -0.68% |
| 2025-09-12 | 7.53 | 7.53 | 7.39 | 7.40 | 7.40 | qfq | 12,262,300 | 91,219,549 | -1.33% |
| 2025-09-11 | 7.53 | 7.53 | 7.39 | 7.50 | 7.50 | qfq | 14,926,861 | 111,195,730 | -0.53% |
| 2025-09-10 | 7.37 | 7.62 | 7.32 | 7.54 | 7.54 | qfq | 22,440,238 | 168,226,332 | 2.45% |
| 2025-09-09 | 7.43 | 7.43 | 7.30 | 7.36 | 7.36 | qfq | 9,284,653 | 68,320,679 | -0.81% |
| 2025-09-08 | 7.37 | 7.47 | 7.32 | 7.42 | 7.42 | qfq | 11,226,760 | 83,257,642 | 0.82% |
| 2025-09-05 | 7.36 | 7.40 | 7.22 | 7.36 | 7.36 | qfq | 11,718,020 | 85,610,124 | 0.27% |
| 2025-09-04 | 7.31 | 7.42 | 7.24 | 7.34 | 7.34 | qfq | 13,850,305 | 101,568,998 | 0.69% |
| 2025-09-03 | 7.49 | 7.52 | 7.24 | 7.29 | 7.29 | qfq | 15,718,960 | 115,795,938 | -2.41% |
| 2025-09-02 | 7.50 | 7.63 | 7.40 | 7.47 | 7.47 | qfq | 16,755,281 | 125,537,783 | -0.93% |
| 2025-09-01 | 7.37 | 7.60 | 7.29 | 7.54 | 7.54 | qfq | 19,827,880 | 148,334,477 | 2.31% |
| 2025-08-29 | 7.33 | 7.43 | 7.30 | 7.37 | 7.37 | qfq | 13,152,561 | 96,858,697 | 0.55% |
| 2025-08-28 | 7.37 | 7.52 | 7.17 | 7.33 | 7.33 | qfq | 16,833,252 | 123,380,170 | -0.27% |
| 2025-08-27 | 7.55 | 7.56 | 7.35 | 7.35 | 7.35 | qfq | 20,846,990 | 155,408,658 | -2.91% |
| 2025-08-26 | 7.66 | 7.66 | 7.55 | 7.57 | 7.57 | qfq | 15,670,959 | 119,206,974 | -0.53% |
| 2025-08-25 | 7.55 | 7.69 | 7.46 | 7.61 | 7.61 | qfq | 26,496,553 | 200,326,780 | 0.40% |
| 2025-08-22 | 7.58 | 7.62 | 7.45 | 7.58 | 7.58 | qfq | 21,278,517 | 160,154,001 | -0.13% |
| 2025-08-21 | 7.63 | 7.63 | 7.52 | 7.59 | 7.59 | qfq | 17,217,006 | 130,364,307 | -0.52% |
| 2025-08-20 | 7.50 | 7.70 | 7.46 | 7.63 | 7.63 | qfq | 27,246,451 | 207,215,990 | 2.14% |
| 2025-08-19 | 7.42 | 7.54 | 7.39 | 7.47 | 7.47 | qfq | 18,569,834 | 138,875,917 | 0.95% |
| 2025-08-18 | 7.38 | 7.44 | 7.34 | 7.40 | 7.40 | qfq | 15,347,020 | 113,640,192 | 0.27% |
| 2025-08-15 | 7.31 | 7.41 | 7.26 | 7.38 | 7.38 | qfq | 15,993,583 | 117,048,968 | 0.27% |
| 2025-08-14 | 7.28 | 7.43 | 7.14 | 7.36 | 7.36 | qfq | 26,620,138 | 194,551,345 | 1.24% |
| 2025-08-13 | 7.31 | 7.33 | 7.24 | 7.27 | 7.27 | qfq | 10,497,901 | 76,311,486 | -0.41% |
| 2025-08-12 | 7.32 | 7.35 | 7.27 | 7.30 | 7.30 | qfq | 8,036,721 | 58,726,225 | -0.54% |
| 2025-08-11 | 7.26 | 7.35 | 7.25 | 7.34 | 7.34 | qfq | 8,718,042 | 63,784,744 | 0.82% |
| 2025-08-08 | 7.25 | 7.31 | 7.21 | 7.28 | 7.28 | qfq | 9,549,169 | 69,295,638 | 0.14% |
| 2025-08-07 | 7.26 | 7.29 | 7.23 | 7.27 | 7.27 | qfq | 8,422,690 | 61,094,280 | 0.00% |
| 2025-08-06 | 7.26 | 7.28 | 7.22 | 7.27 | 7.27 | qfq | 8,513,289 | 61,743,625 | 0.00% |
| 2025-08-05 | 7.33 | 7.36 | 7.24 | 7.27 | 7.27 | qfq | 15,092,200 | 109,786,809 | -0.68% |
| 2025-08-04 | 7.30 | 7.35 | 7.26 | 7.32 | 7.32 | qfq | 6,479,281 | 47,394,219 | -0.14% |
| 2025-08-01 | 7.26 | 7.37 | 7.26 | 7.33 | 7.33 | qfq | 7,098,360 | 51,955,351 | 0.69% |
| 2025-07-31 | 7.40 | 7.42 | 7.25 | 7.28 | 7.28 | qfq | 11,150,211 | 81,791,871 | -1.89% |
| 2025-07-30 | 7.39 | 7.50 | 7.33 | 7.42 | 7.42 | qfq | 12,540,610 | 92,789,491 | 0.27% |
| 2025-07-29 | 7.54 | 7.57 | 7.32 | 7.40 | 7.40 | qfq | 16,426,230 | 121,436,540 | -1.07% |
| 2025-07-28 | 7.57 | 7.58 | 7.46 | 7.48 | 7.48 | qfq | 9,056,567 | 67,913,007 | -0.93% |
| 2025-07-25 | 7.59 | 7.66 | 7.53 | 7.55 | 7.55 | qfq | 9,659,900 | 73,257,156 | -0.40% |
| 2025-07-24 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | qfq | 16,396,856 | 123,217,151 | 2.02% |
| 2025-07-23 | 7.50 | 7.54 | 7.41 | 7.43 | 7.43 | qfq | 10,755,034 | 80,468,296 | -1.20% |
| 2025-07-22 | 7.56 | 7.56 | 7.46 | 7.52 | 7.52 | qfq | 10,657,880 | 79,940,622 | -0.66% |
| 2025-07-21 | 7.61 | 7.66 | 7.52 | 7.57 | 7.57 | qfq | 11,541,274 | 87,494,076 | 0.80% |
| 2025-07-18 | 7.50 | 7.55 | 7.46 | 7.51 | 7.51 | qfq | 8,405,200 | 63,051,612 | 0.13% |
| 2025-07-17 | 7.43 | 7.56 | 7.43 | 7.50 | 7.50 | qfq | 10,502,029 | 78,797,983 | 0.94% |
| 2025-07-16 | 7.41 | 7.44 | 7.39 | 7.43 | 7.43 | qfq | 7,268,400 | 53,891,197 | 0.27% |
| 2025-07-15 | 7.46 | 7.50 | 7.33 | 7.41 | 7.41 | qfq | 9,839,696 | 72,794,819 | -1.33% |
| 2025-07-14 | 7.52 | 7.58 | 7.48 | 7.51 | 7.51 | qfq | 9,920,901 | 74,631,519 | 0.27% |
| 2025-07-11 | 7.48 | 7.51 | 7.39 | 7.49 | 7.49 | qfq | 11,235,503 | 83,732,446 | -0.27% |
| 2025-07-10 | 7.50 | 7.51 | 7.46 | 7.51 | 7.51 | qfq | 9,991,431 | 74,843,121 | 0.27% |
| 2025-07-09 | 7.39 | 7.52 | 7.37 | 7.49 | 7.49 | qfq | 16,944,596 | 126,516,549 | 1.08% |
| 2025-07-08 | 7.42 | 7.45 | 7.34 | 7.41 | 7.41 | qfq | 12,733,939 | 94,029,016 | 0.41% |
| 2025-07-07 | 7.25 | 7.41 | 7.24 | 7.38 | 7.38 | qfq | 15,767,030 | 116,016,602 | 2.07% |
| 2025-07-04 | 7.28 | 7.32 | 7.19 | 7.23 | 7.23 | qfq | 9,303,480 | 67,382,733 | -0.69% |
| 2025-07-03 | 7.26 | 7.29 | 7.23 | 7.28 | 7.28 | qfq | 8,425,201 | 61,236,904 | 0.41% |
| 2025-07-02 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | qfq | 9,337,804 | 67,710,825 | 0.14% |
| 2025-07-01 | 7.22 | 7.27 | 7.18 | 7.24 | 7.24 | qfq | 8,248,146 | 59,627,035 | 0.00% |
| 2025-06-30 | 7.21 | 7.26 | 7.16 | 7.24 | 7.24 | qfq | 8,459,000 | 61,025,675 | 0.28% |
| 2025-06-27 | 7.18 | 7.28 | 7.18 | 7.22 | 7.22 | qfq | 11,010,333 | 79,605,863 | 0.56% |
| 2025-06-26 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | qfq | 10,456,400 | 75,132,426 | -0.55% |
| 2025-06-25 | 7.25 | 7.25 | 7.14 | 7.22 | 7.22 | qfq | 12,409,900 | 89,313,755 | 0.42% |
| 2025-06-24 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | qfq | 8,988,592 | 64,529,901 | 0.98% |
| 2025-06-23 | 7.01 | 7.13 | 6.97 | 7.12 | 7.12 | qfq | 10,388,100 | 73,521,245 | 0.85% |
| 2025-06-20 | 7.13 | 7.18 | 7.04 | 7.06 | 7.06 | qfq | 7,671,480 | 54,520,582 | -0.70% |
| 2025-06-19 | 7.24 | 7.28 | 7.09 | 7.11 | 7.11 | qfq | 9,816,903 | 70,295,984 | -2.20% |
| 2025-06-18 | 7.35 | 7.38 | 7.24 | 7.27 | 7.27 | qfq | 9,088,170 | 66,188,701 | -1.22% |
| 2025-06-17 | 7.35 | 7.43 | 7.33 | 7.36 | 7.36 | qfq | 8,113,118 | 59,819,419 | 0.00% |
| 2025-06-16 | 7.25 | 7.38 | 7.25 | 7.36 | 7.36 | qfq | 9,205,264 | 67,593,910 | 0.55% |
| 2025-06-13 | 7.58 | 7.59 | 7.29 | 7.32 | 7.32 | qfq | 21,431,395 | 158,422,826 | -4.19% |
| 2025-06-12 | 7.61 | 7.71 | 7.55 | 7.64 | 7.64 | qfq | 14,280,900 | 108,860,267 | 0.13% |
| 2025-06-11 | 7.68 | 7.70 | 7.61 | 7.63 | 7.63 | qfq | 14,198,400 | 108,531,521 | -1.04% |
| 2025-06-10 | 7.67 | 7.77 | 7.53 | 7.71 | 7.71 | qfq | 24,210,608 | 185,051,241 | 0.13% |
| 2025-06-09 | 7.62 | 7.72 | 7.60 | 7.70 | 7.70 | qfq | 17,915,362 | 137,463,117 | 0.92% |
| 2025-06-06 | 7.75 | 7.78 | 7.58 | 7.63 | 7.63 | qfq | 28,874,234 | 220,927,094 | -2.80% |
| 2025-06-05 | 8.22 | 8.28 | 7.78 | 7.85 | 7.85 | qfq | 48,863,750 | 388,678,284 | -4.27% |
| 2025-06-04 | 8.02 | 8.66 | 7.89 | 8.20 | 8.20 | qfq | 66,474,689 | 545,867,228 | 0.61% |
| 2025-06-03 | 7.91 | 8.15 | 7.66 | 8.15 | 8.15 | qfq | 50,145,428 | 395,275,215 | 2.90% |
| 2025-05-30 | 7.86 | 8.25 | 7.85 | 7.92 | 7.92 | qfq | 57,902,597 | 465,735,676 | 0.38% |
| 2025-05-29 | 7.83 | 8.02 | 7.73 | 7.89 | 7.89 | qfq | 51,850,310 | 406,654,561 | -1.87% |
| 2025-05-28 | 8.08 | 8.41 | 7.79 | 8.04 | 8.04 | qfq | 86,987,021 | 704,116,975 | 0.00% |
| 2025-05-27 | 7.56 | 8.04 | 7.56 | 8.04 | 8.04 | qfq | 43,340,503 | 343,645,788 | 9.99% |
| 2025-05-26 | 7.14 | 7.40 | 7.10 | 7.31 | 7.31 | qfq | 15,843,150 | 114,602,639 | 2.81% |
| 2025-05-23 | 7.11 | 7.24 | 7.10 | 7.11 | 7.11 | qfq | 8,021,200 | 57,429,254 | -0.42% |
| 2025-05-22 | 7.24 | 7.26 | 7.12 | 7.14 | 7.14 | qfq | 10,196,500 | 73,232,538 | -1.38% |
| 2025-05-21 | 7.25 | 7.36 | 7.22 | 7.24 | 7.24 | qfq | 12,524,500 | 91,164,664 | -0.28% |
| 2025-05-20 | 7.24 | 7.32 | 7.15 | 7.26 | 7.26 | qfq | 14,157,820 | 102,507,447 | 0.83% |
| 2025-05-19 | 7.08 | 7.24 | 7.03 | 7.20 | 7.20 | qfq | 15,043,410 | 107,405,409 | 1.55% |
| 2025-05-16 | 7.04 | 7.12 | 6.98 | 7.09 | 7.09 | qfq | 11,835,029 | 83,501,157 | 0.57% |
| 2025-05-15 | 6.87 | 7.12 | 6.84 | 7.05 | 7.05 | qfq | 21,399,932 | 149,587,357 | 2.92% |
| 2025-05-14 | 6.85 | 6.88 | 6.78 | 6.85 | 6.85 | qfq | 6,166,439 | 42,072,244 | -0.15% |
| 2025-05-13 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | qfq | 6,116,000 | 42,075,744 | -0.72% |
| 2025-05-12 | 6.92 | 6.94 | 6.84 | 6.91 | 6.91 | qfq | 5,791,271 | 39,825,154 | 0.44% |
| 2025-05-09 | 6.90 | 6.94 | 6.85 | 6.88 | 6.88 | qfq | 5,678,951 | 39,128,444 | -0.29% |
| 2025-05-08 | 6.93 | 6.95 | 6.88 | 6.90 | 6.90 | qfq | 5,862,900 | 40,444,264 | -0.72% |
| 2025-05-07 | 6.87 | 6.95 | 6.83 | 6.95 | 6.95 | qfq | 10,586,610 | 73,008,260 | 1.61% |
| 2025-05-06 | 6.79 | 6.84 | 6.77 | 6.84 | 6.84 | qfq | 6,426,489 | 43,783,758 | 1.18% |
| 2025-04-30 | 6.75 | 6.89 | 6.75 | 6.76 | 6.76 | qfq | 7,056,510 | 48,060,539 | -0.15% |
| 2025-04-29 | 6.65 | 6.80 | 6.63 | 6.77 | 6.77 | qfq | 7,230,000 | 48,772,800 | 1.50% |
| 2025-04-28 | 6.74 | 6.84 | 6.66 | 6.67 | 6.67 | qfq | 10,686,500 | 72,201,238 | 0.30% |
| 2025-04-25 | 6.64 | 6.71 | 6.62 | 6.65 | 6.65 | qfq | 5,000,630 | 33,311,032 | 0.15% |
| 2025-04-24 | 6.72 | 6.73 | 6.60 | 6.64 | 6.64 | qfq | 7,322,960 | 48,769,500 | -1.34% |
| 2025-04-23 | 6.75 | 6.80 | 6.69 | 6.73 | 6.73 | qfq | 7,409,573 | 49,948,033 | 0.00% |
| 2025-04-22 | 6.74 | 6.79 | 6.69 | 6.73 | 6.73 | qfq | 4,668,500 | 31,501,748 | -0.15% |
| 2025-04-21 | 6.70 | 6.77 | 6.61 | 6.74 | 6.74 | qfq | 5,368,750 | 36,088,698 | 0.75% |
| 2025-04-18 | 6.73 | 6.77 | 6.66 | 6.69 | 6.69 | qfq | 7,093,700 | 47,530,564 | -1.33% |
| 2025-04-17 | 6.63 | 6.85 | 6.60 | 6.78 | 6.78 | qfq | 8,896,561 | 60,204,661 | 1.50% |
| 2025-04-16 | 6.68 | 6.74 | 6.51 | 6.68 | 6.68 | qfq | 8,385,330 | 55,697,940 | -0.60% |
| 2025-04-15 | 6.73 | 6.88 | 6.64 | 6.72 | 6.72 | qfq | 10,375,830 | 70,074,903 | 0.30% |
| 2025-04-14 | 6.61 | 6.70 | 6.58 | 6.70 | 6.70 | qfq | 8,765,256 | 58,337,210 | 1.82% |
| 2025-04-11 | 6.60 | 6.66 | 6.55 | 6.58 | 6.58 | qfq | 8,450,590 | 55,748,357 | -1.05% |
| 2025-04-10 | 6.53 | 6.80 | 6.53 | 6.65 | 6.65 | qfq | 15,089,930 | 100,539,330 | 1.22% |
| 2025-04-09 | 6.45 | 6.62 | 6.17 | 6.57 | 6.57 | qfq | 15,788,380 | 101,496,136 | 1.55% |
| 2025-04-08 | 6.18 | 6.63 | 6.12 | 6.47 | 6.47 | qfq | 15,483,720 | 98,250,325 | 4.52% |
| 2025-04-07 | 6.65 | 6.68 | 6.19 | 6.19 | 6.19 | qfq | 15,837,160 | 100,800,711 | -10.03% |
| 2025-04-03 | 6.80 | 6.90 | 6.77 | 6.88 | 6.88 | qfq | 6,022,991 | 41,260,786 | 0.44% |
| 2025-04-02 | 6.85 | 6.87 | 6.81 | 6.85 | 6.85 | qfq | 5,584,833 | 38,210,552 | 0.00% |
| 2025-04-01 | 6.81 | 6.91 | 6.80 | 6.85 | 6.85 | qfq | 5,736,500 | 39,365,183 | 0.44% |
| 2025-03-31 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | qfq | 7,717,903 | 52,710,086 | -1.16% |
| 2025-03-28 | 6.98 | 7.00 | 6.89 | 6.90 | 6.90 | qfq | 7,011,405 | 48,610,402 | -1.57% |
| 2025-03-27 | 7.00 | 7.12 | 6.91 | 7.01 | 7.01 | qfq | 9,422,595 | 66,070,071 | 0.29% |
| 2025-03-26 | 6.93 | 7.01 | 6.92 | 6.99 | 6.99 | qfq | 5,778,991 | 40,304,521 | 0.29% |
| 2025-03-25 | 6.92 | 6.97 | 6.83 | 6.97 | 6.97 | qfq | 8,999,912 | 62,019,800 | 1.01% |
| 2025-03-24 | 7.01 | 7.01 | 6.83 | 6.90 | 6.90 | qfq | 12,411,998 | 85,788,921 | -1.57% |
| 2025-03-21 | 7.12 | 7.15 | 6.98 | 7.01 | 7.01 | qfq | 11,779,718 | 82,860,171 | -1.68% |
| 2025-03-20 | 7.15 | 7.19 | 7.12 | 7.13 | 7.13 | qfq | 6,597,730 | 47,218,537 | -0.14% |
| 2025-03-19 | 7.18 | 7.22 | 7.13 | 7.14 | 7.14 | qfq | 7,312,652 | 52,442,697 | -0.70% |
| 2025-03-18 | 7.23 | 7.24 | 7.13 | 7.19 | 7.19 | qfq | 8,948,301 | 64,150,305 | -0.42% |
| 2025-03-17 | 7.29 | 7.30 | 7.19 | 7.22 | 7.22 | qfq | 11,044,130 | 79,872,332 | -0.14% |
| 2025-03-14 | 7.11 | 7.26 | 7.09 | 7.23 | 7.23 | qfq | 17,307,897 | 124,687,792 | 1.97% |
| 2025-03-13 | 7.11 | 7.14 | 7.00 | 7.09 | 7.09 | qfq | 10,338,400 | 72,897,772 | -0.28% |
| 2025-03-12 | 7.10 | 7.22 | 7.05 | 7.11 | 7.11 | qfq | 9,654,500 | 68,763,190 | 0.14% |
| 2025-03-11 | 7.01 | 7.10 | 6.99 | 7.10 | 7.10 | qfq | 8,451,501 | 59,730,261 | 0.28% |
| 2025-03-10 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | qfq | 10,050,383 | 70,706,935 | 1.14% |
| 2025-03-07 | 6.99 | 7.10 | 6.96 | 7.00 | 7.00 | qfq | 9,446,100 | 66,336,184 | -0.43% |
| 2025-03-06 | 6.90 | 7.04 | 6.89 | 7.03 | 7.03 | qfq | 10,144,879 | 70,720,208 | 1.88% |
| 2025-03-05 | 6.96 | 6.99 | 6.85 | 6.90 | 6.90 | qfq | 6,632,330 | 45,692,769 | -0.86% |
| 2025-03-04 | 6.89 | 6.96 | 6.85 | 6.96 | 6.96 | qfq | 7,045,427 | 48,616,614 | 0.43% |
| 2025-03-03 | 7.03 | 7.07 | 6.92 | 6.93 | 6.93 | qfq | 9,920,557 | 69,381,106 | -1.42% |
| 2025-02-28 | 7.18 | 7.19 | 7.00 | 7.03 | 7.03 | qfq | 8,861,433 | 62,934,141 | -2.23% |
| 2025-02-27 | 7.19 | 7.30 | 7.09 | 7.19 | 7.19 | qfq | 11,454,330 | 82,351,092 | 0.28% |
| 2025-02-26 | 7.18 | 7.23 | 7.15 | 7.17 | 7.17 | qfq | 6,374,150 | 45,763,457 | 0.14% |
| 2025-02-25 | 7.25 | 7.29 | 7.15 | 7.16 | 7.16 | qfq | 8,226,540 | 59,252,682 | -1.92% |
| 2025-02-24 | 7.29 | 7.45 | 7.25 | 7.30 | 7.30 | qfq | 9,329,920 | 68,384,799 | 0.69% |
| 2025-02-21 | 7.25 | 7.30 | 7.17 | 7.25 | 7.25 | qfq | 7,328,201 | 53,057,239 | 0.28% |
| 2025-02-20 | 7.20 | 7.33 | 7.16 | 7.23 | 7.23 | qfq | 6,902,900 | 50,028,383 | 0.42% |
| 2025-02-19 | 7.16 | 7.21 | 7.14 | 7.20 | 7.20 | qfq | 5,944,602 | 42,684,203 | 0.56% |
| 2025-02-18 | 7.36 | 7.39 | 7.15 | 7.16 | 7.16 | qfq | 8,110,800 | 58,799,307 | -3.24% |
| 2025-02-17 | 7.41 | 7.46 | 7.33 | 7.40 | 7.40 | qfq | 8,627,245 | 63,706,900 | -0.13% |
| 2025-02-14 | 7.43 | 7.51 | 7.40 | 7.41 | 7.41 | qfq | 7,375,232 | 54,834,523 | -1.33% |
| 2025-02-13 | 7.62 | 7.62 | 7.50 | 7.51 | 7.51 | qfq | 7,603,280 | 57,367,724 | -1.44% |
| 2025-02-12 | 7.45 | 7.77 | 7.41 | 7.62 | 7.62 | qfq | 15,053,476 | 114,858,157 | 2.14% |
| 2025-02-11 | 7.55 | 7.59 | 7.44 | 7.46 | 7.46 | qfq | 12,132,832 | 90,771,788 | -1.84% |
| 2025-02-10 | 7.07 | 7.70 | 7.07 | 7.60 | 7.60 | qfq | 29,425,111 | 219,076,610 | 7.95% |
| 2025-02-07 | 6.98 | 7.09 | 6.96 | 7.04 | 7.04 | qfq | 10,523,859 | 74,129,668 | 0.72% |
| 2025-02-06 | 6.90 | 6.99 | 6.87 | 6.99 | 6.99 | qfq | 6,569,842 | 45,529,840 | 1.01% |
| 2025-02-05 | 6.94 | 6.96 | 6.88 | 6.92 | 6.92 | qfq | 4,540,892 | 31,361,641 | 0.29% |
| 2025-01-27 | 6.95 | 7.00 | 6.88 | 6.90 | 6.90 | qfq | 4,887,423 | 33,886,480 | -0.29% |
| 2025-01-24 | 6.90 | 6.94 | 6.83 | 6.92 | 6.92 | qfq | 7,772,697 | 53,573,116 | 0.00% |
| 2025-01-23 | 7.02 | 7.06 | 6.92 | 6.92 | 6.92 | qfq | 5,800,371 | 40,611,236 | 0.29% |
| 2025-01-22 | 6.99 | 7.03 | 6.89 | 6.90 | 6.90 | qfq | 5,653,661 | 39,266,684 | -1.99% |
| 2025-01-21 | 7.08 | 7.13 | 7.00 | 7.04 | 7.04 | qfq | 5,531,653 | 38,926,340 | -0.56% |
| 2025-01-20 | 7.05 | 7.20 | 6.91 | 7.08 | 7.08 | qfq | 9,463,180 | 66,921,777 | 1.00% |
| 2025-01-17 | 7.01 | 7.05 | 6.93 | 7.01 | 7.01 | qfq | 5,926,300 | 41,498,149 | -0.43% |
| 2025-01-16 | 7.05 | 7.14 | 6.98 | 7.04 | 7.04 | qfq | 7,710,051 | 54,373,543 | 0.14% |
| 2025-01-15 | 7.13 | 7.14 | 7.02 | 7.03 | 7.03 | qfq | 7,056,071 | 49,861,523 | -1.26% |
| 2025-01-14 | 7.05 | 7.14 | 6.95 | 7.12 | 7.12 | qfq | 13,168,619 | 93,132,987 | 2.01% |
| 2025-01-13 | 6.74 | 7.00 | 6.67 | 6.98 | 6.98 | qfq | 8,159,580 | 56,150,851 | 2.35% |
| 2025-01-10 | 6.96 | 7.02 | 6.82 | 6.82 | 6.82 | qfq | 8,408,300 | 58,130,273 | -2.57% |
| 2025-01-09 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | qfq | 6,027,390 | 42,173,099 | -0.57% |
| 2025-01-08 | 7.03 | 7.11 | 6.88 | 7.04 | 7.04 | qfq | 8,937,180 | 62,533,693 | -0.42% |
| 2025-01-07 | 6.99 | 7.07 | 6.92 | 7.07 | 7.07 | qfq | 8,584,370 | 59,964,738 | 2.32% |
| 2025-01-06 | 6.98 | 6.99 | 6.72 | 6.91 | 6.91 | qfq | 9,076,901 | 62,451,537 | -0.86% |
| 2025-01-03 | 7.15 | 7.18 | 6.92 | 6.97 | 6.97 | qfq | 12,166,370 | 85,540,428 | -2.38% |
| 2025-01-02 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | qfq | 9,815,473 | 70,878,037 | -0.97% |
| 2024-12-31 | 7.36 | 7.41 | 7.21 | 7.21 | 7.21 | qfq | 9,009,500 | 65,746,532 | -1.77% |
| 2024-12-30 | 7.45 | 7.49 | 7.30 | 7.34 | 7.34 | qfq | 12,561,120 | 92,588,393 | -2.91% |
| 2024-12-27 | 7.60 | 7.77 | 7.55 | 7.56 | 7.56 | qfq | 16,112,300 | 123,200,732 | 0.67% |
| 2024-12-26 | 7.36 | 7.55 | 7.36 | 7.51 | 7.51 | qfq | 9,848,168 | 73,500,438 | 1.76% |
| 2024-12-25 | 7.47 | 7.58 | 7.28 | 7.38 | 7.38 | qfq | 10,466,200 | 77,206,732 | -1.73% |
| 2024-12-24 | 7.36 | 7.56 | 7.29 | 7.51 | 7.51 | qfq | 12,921,380 | 95,835,534 | 2.32% |
| 2024-12-23 | 7.83 | 7.83 | 7.31 | 7.34 | 7.34 | qfq | 19,398,099 | 145,713,581 | -6.38% |
| 2024-12-20 | 7.74 | 7.96 | 7.69 | 7.84 | 7.84 | qfq | 13,631,850 | 106,601,919 | 2.22% |
| 2024-12-19 | 7.74 | 7.79 | 7.56 | 7.67 | 7.67 | qfq | 15,161,680 | 116,163,849 | -1.54% |
| 2024-12-18 | 7.88 | 7.96 | 7.71 | 7.79 | 7.79 | qfq | 15,208,991 | 119,108,397 | -1.14% |
| 2024-12-17 | 8.32 | 8.36 | 7.79 | 7.88 | 7.88 | qfq | 29,773,319 | 237,537,258 | -5.29% |
| 2024-12-16 | 8.39 | 8.75 | 8.27 | 8.32 | 8.32 | qfq | 28,761,860 | 244,233,676 | -0.48% |
| 2024-12-13 | 8.60 | 8.67 | 8.35 | 8.36 | 8.36 | qfq | 29,367,331 | 248,418,951 | -2.34% |
| 2024-12-12 | 8.38 | 8.76 | 8.31 | 8.56 | 8.56 | qfq | 41,719,453 | 356,471,583 | 1.90% |
| 2024-12-11 | 8.10 | 8.45 | 8.05 | 8.40 | 8.40 | qfq | 30,301,159 | 252,829,258 | 2.82% |
| 2024-12-10 | 8.35 | 8.42 | 8.11 | 8.17 | 8.17 | qfq | 28,081,374 | 231,545,027 | 0.25% |
| 2024-12-09 | 8.37 | 8.40 | 8.08 | 8.15 | 8.15 | qfq | 18,475,520 | 151,484,001 | -2.40% |
| 2024-12-06 | 8.26 | 8.48 | 8.22 | 8.35 | 8.35 | qfq | 29,469,074 | 245,722,003 | 0.85% |
| 2024-12-05 | 8.22 | 8.29 | 8.09 | 8.28 | 8.28 | qfq | 23,317,678 | 190,760,077 | 0.36% |
| 2024-12-04 | 8.25 | 8.48 | 8.03 | 8.25 | 8.25 | qfq | 35,593,100 | 294,004,610 | -0.36% |
| 2024-12-03 | 8.28 | 8.40 | 8.05 | 8.28 | 8.28 | qfq | 45,517,769 | 374,684,559 | 0.00% |
| 2024-12-02 | 7.48 | 8.28 | 7.46 | 8.28 | 8.28 | qfq | 56,046,769 | 452,512,165 | 9.96% |
| 2024-11-29 | 7.45 | 7.74 | 7.42 | 7.53 | 7.53 | qfq | 20,098,661 | 152,130,127 | 1.07% |
| 2024-11-28 | 7.35 | 7.53 | 7.32 | 7.45 | 7.45 | qfq | 11,751,700 | 87,186,466 | 1.22% |
| 2024-11-27 | 7.25 | 7.38 | 7.06 | 7.36 | 7.36 | qfq | 10,466,242 | 75,550,290 | 1.10% |
| 2024-11-26 | 7.26 | 7.38 | 7.23 | 7.28 | 7.28 | qfq | 8,204,800 | 60,051,235 | 0.14% |
| 2024-11-25 | 7.20 | 7.28 | 7.12 | 7.27 | 7.27 | qfq | 10,306,930 | 74,378,142 | 1.25% |
| 2024-11-22 | 7.64 | 7.67 | 7.17 | 7.18 | 7.18 | qfq | 17,234,028 | 127,306,788 | -5.90% |
| 2024-11-21 | 7.52 | 7.85 | 7.52 | 7.63 | 7.63 | qfq | 14,247,280 | 109,388,778 | 0.79% |
| 2024-11-20 | 7.37 | 7.65 | 7.32 | 7.57 | 7.57 | qfq | 15,705,456 | 117,862,513 | 2.57% |
| 2024-11-19 | 7.25 | 7.39 | 7.18 | 7.38 | 7.38 | qfq | 15,422,922 | 112,140,133 | 2.07% |
| 2024-11-18 | 7.48 | 7.54 | 7.14 | 7.23 | 7.23 | qfq | 18,921,090 | 138,180,709 | -2.69% |
| 2024-11-15 | 7.80 | 7.91 | 7.43 | 7.43 | 7.43 | qfq | 25,877,539 | 198,368,275 | -4.62% |
| 2024-11-14 | 8.08 | 8.08 | 7.77 | 7.79 | 7.79 | qfq | 17,119,601 | 135,559,205 | -4.06% |
| 2024-11-13 | 8.23 | 8.23 | 7.92 | 8.12 | 8.12 | qfq | 19,195,217 | 154,720,264 | -1.34% |
| 2024-11-12 | 8.51 | 8.55 | 8.16 | 8.23 | 8.23 | qfq | 26,482,980 | 221,018,219 | -3.29% |
| 2024-11-11 | 8.60 | 8.63 | 8.27 | 8.51 | 8.51 | qfq | 32,455,865 | 273,741,567 | -2.30% |
| 2024-11-08 | 9.10 | 9.20 | 8.67 | 8.71 | 8.71 | qfq | 36,749,302 | 327,796,435 | -3.54% |
| 2024-11-07 | 8.74 | 9.05 | 8.60 | 9.03 | 9.03 | qfq | 32,113,488 | 285,483,707 | 3.79% |
| 2024-11-06 | 8.43 | 8.75 | 8.42 | 8.70 | 8.70 | qfq | 26,839,950 | 230,625,666 | 3.20% |
| 2024-11-05 | 8.27 | 8.50 | 8.21 | 8.43 | 8.43 | qfq | 16,441,873 | 137,606,018 | 1.81% |
| 2024-11-04 | 8.27 | 8.36 | 8.15 | 8.28 | 8.28 | qfq | 15,877,160 | 130,769,694 | -1.08% |
| 2024-11-01 | 8.53 | 8.86 | 8.29 | 8.37 | 8.37 | qfq | 24,473,854 | 209,169,301 | -1.88% |
| 2024-10-31 | 8.50 | 8.82 | 8.36 | 8.53 | 8.53 | qfq | 22,579,441 | 192,880,951 | -0.81% |
| 2024-10-30 | 8.70 | 8.75 | 8.48 | 8.60 | 8.60 | qfq | 16,276,050 | 140,083,185 | -1.38% |
| 2024-10-29 | 9.01 | 9.04 | 8.70 | 8.72 | 8.72 | qfq | 20,712,920 | 182,645,643 | -3.96% |
| 2024-10-28 | 8.85 | 9.10 | 8.59 | 9.08 | 9.08 | qfq | 30,231,663 | 269,115,178 | 2.02% |
| 2024-10-25 | 8.36 | 8.98 | 8.35 | 8.90 | 8.90 | qfq | 29,220,835 | 257,711,356 | 5.20% |
| 2024-10-24 | 8.40 | 8.68 | 8.39 | 8.46 | 8.46 | qfq | 11,976,360 | 101,688,847 | -0.24% |
| 2024-10-23 | 8.90 | 8.91 | 8.48 | 8.48 | 8.48 | qfq | 25,789,130 | 221,735,936 | -4.18% |
| 2024-10-22 | 8.30 | 8.92 | 8.30 | 8.85 | 8.85 | qfq | 32,884,228 | 285,371,407 | 6.24% |
| 2024-10-21 | 8.55 | 8.56 | 8.07 | 8.33 | 8.33 | qfq | 30,117,017 | 250,111,369 | -2.57% |
| 2024-10-18 | 8.31 | 8.80 | 8.26 | 8.55 | 8.55 | qfq | 28,262,089 | 242,113,997 | 2.40% |
| 2024-10-17 | 8.02 | 8.56 | 8.02 | 8.35 | 8.35 | qfq | 33,763,942 | 283,629,262 | 4.51% |
| 2024-10-16 | 7.85 | 8.13 | 7.75 | 7.99 | 7.99 | qfq | 16,795,853 | 133,582,772 | -0.37% |
| 2024-10-15 | 7.90 | 8.46 | 7.80 | 8.02 | 8.02 | qfq | 27,090,676 | 220,129,384 | 1.52% |
| 2024-10-14 | 7.79 | 8.04 | 7.72 | 7.90 | 7.90 | qfq | 12,032,859 | 94,686,399 | 0.77% |
| 2024-10-11 | 7.67 | 8.14 | 7.67 | 7.84 | 7.84 | qfq | 14,568,862 | 115,547,119 | -0.76% |
| 2024-10-10 | 7.89 | 8.16 | 7.76 | 7.90 | 7.90 | qfq | 15,557,610 | 124,169,771 | 0.00% |
| 2024-10-09 | 8.60 | 8.61 | 7.90 | 7.90 | 7.90 | qfq | 25,445,980 | 207,836,543 | -10.02% |
| 2024-10-08 | 9.69 | 9.69 | 8.50 | 8.78 | 8.78 | qfq | 40,858,918 | 368,221,180 | -0.68% |
| 2024-09-30 | 8.40 | 8.98 | 8.18 | 8.84 | 8.84 | qfq | 42,807,232 | 366,396,011 | 7.67% |
| 2024-09-27 | 8.24 | 8.37 | 8.03 | 8.21 | 8.21 | qfq | 18,070,436 | 148,417,740 | -0.12% |
| 2024-09-26 | 7.77 | 8.27 | 7.71 | 8.22 | 8.22 | qfq | 26,174,975 | 208,553,004 | 5.38% |
| 2024-09-25 | 7.30 | 7.94 | 7.30 | 7.80 | 7.80 | qfq | 27,594,797 | 211,319,453 | 4.98% |
| 2024-09-24 | 7.32 | 7.59 | 7.10 | 7.43 | 7.43 | qfq | 24,183,230 | 178,458,496 | 5.69% |
| 2024-09-23 | 6.69 | 7.09 | 6.62 | 7.03 | 7.03 | qfq | 11,779,612 | 81,347,768 | 5.08% |
| 2024-09-20 | 6.74 | 6.77 | 6.65 | 6.69 | 6.69 | qfq | 3,572,101 | 23,947,809 | -0.74% |
| 2024-09-19 | 6.48 | 6.77 | 6.46 | 6.74 | 6.74 | qfq | 6,875,000 | 45,838,141 | 4.01% |
| 2024-09-18 | 6.61 | 6.62 | 6.43 | 6.48 | 6.48 | qfq | 4,362,000 | 28,319,267 | -2.26% |
| 2024-09-13 | 6.65 | 6.72 | 6.55 | 6.63 | 6.63 | qfq | 3,936,718 | 26,172,155 | -0.45% |
| 2024-09-12 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | qfq | 2,919,111 | 19,482,147 | 0.60% |
| 2024-09-11 | 6.70 | 6.74 | 6.60 | 6.62 | 6.62 | qfq | 3,620,400 | 24,106,373 | -1.34% |
| 2024-09-10 | 6.73 | 6.78 | 6.63 | 6.71 | 6.71 | qfq | 4,417,950 | 29,581,186 | -0.15% |
| 2024-09-09 | 6.76 | 6.84 | 6.69 | 6.72 | 6.72 | qfq | 3,316,211 | 22,377,129 | -0.74% |
| 2024-09-06 | 6.83 | 6.89 | 6.75 | 6.77 | 6.77 | qfq | 3,976,500 | 27,082,458 | -1.02% |
| 2024-09-05 | 6.67 | 7.05 | 6.66 | 6.84 | 6.84 | qfq | 8,690,730 | 59,607,273 | 2.55% |
| 2024-09-04 | 6.72 | 6.79 | 6.63 | 6.67 | 6.67 | qfq | 3,718,400 | 24,901,480 | -1.33% |
| 2024-09-03 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | qfq | 3,184,000 | 21,465,053 | 1.50% |
| 2024-09-02 | 6.86 | 7.02 | 6.65 | 6.66 | 6.66 | qfq | 6,773,900 | 46,183,012 | -1.91% |
| 2024-08-30 | 6.70 | 6.86 | 6.65 | 6.79 | 6.79 | qfq | 5,899,400 | 40,102,963 | 1.65% |
| 2024-08-29 | 6.56 | 6.74 | 6.51 | 6.68 | 6.68 | qfq | 3,771,100 | 25,026,962 | 1.83% |
| 2024-08-28 | 6.45 | 6.59 | 6.41 | 6.56 | 6.56 | qfq | 4,578,800 | 29,794,817 | 0.77% |
| 2024-08-27 | 6.68 | 6.68 | 6.44 | 6.51 | 6.51 | qfq | 5,545,200 | 36,112,152 | -2.40% |
| 2024-08-26 | 6.73 | 6.89 | 6.60 | 6.67 | 6.67 | qfq | 6,945,400 | 46,647,955 | -1.62% |
| 2024-08-23 | 6.75 | 6.84 | 6.64 | 6.78 | 6.78 | qfq | 6,107,720 | 41,142,434 | 0.89% |
| 2024-08-22 | 6.92 | 6.92 | 6.70 | 6.72 | 6.72 | qfq | 4,871,700 | 32,931,626 | -2.18% |
| 2024-08-21 | 6.86 | 6.95 | 6.84 | 6.87 | 6.87 | qfq | 2,902,600 | 19,970,481 | -0.29% |
| 2024-08-20 | 7.05 | 7.07 | 6.85 | 6.89 | 6.89 | qfq | 5,329,430 | 36,852,839 | -1.85% |
| 2024-08-19 | 7.08 | 7.16 | 7.00 | 7.02 | 7.02 | qfq | 5,377,300 | 38,021,825 | -1.13% |
| 2024-08-16 | 7.18 | 7.21 | 7.10 | 7.10 | 7.10 | qfq | 3,110,300 | 22,197,291 | -1.11% |
| 2024-08-15 | 7.14 | 7.26 | 7.06 | 7.18 | 7.18 | qfq | 4,848,900 | 34,764,195 | 0.56% |
| 2024-08-14 | 7.27 | 7.29 | 7.13 | 7.14 | 7.14 | qfq | 4,178,190 | 30,040,357 | -1.65% |
| 2024-08-13 | 7.20 | 7.28 | 7.05 | 7.26 | 7.26 | qfq | 5,688,387 | 40,905,275 | 0.97% |
| 2024-08-12 | 7.46 | 7.47 | 7.17 | 7.19 | 7.19 | qfq | 9,756,844 | 71,070,107 | -5.02% |
| 2024-08-09 | 7.43 | 7.75 | 7.43 | 7.57 | 7.57 | qfq | 11,850,917 | 90,382,656 | 2.44% |
| 2024-08-08 | 7.32 | 7.47 | 7.31 | 7.39 | 7.39 | qfq | 5,699,769 | 42,094,856 | 0.14% |
| 2024-08-07 | 7.58 | 7.59 | 7.36 | 7.38 | 7.38 | qfq | 7,191,900 | 53,530,312 | -2.51% |
| 2024-08-06 | 7.39 | 7.66 | 7.37 | 7.57 | 7.57 | qfq | 8,071,200 | 60,654,189 | 2.99% |
| 2024-08-05 | 7.50 | 7.62 | 7.32 | 7.35 | 7.35 | qfq | 9,115,083 | 68,119,604 | -2.52% |
| 2024-08-02 | 7.55 | 7.70 | 7.45 | 7.54 | 7.54 | qfq | 10,570,900 | 79,918,224 | -0.40% |
| 2024-08-01 | 7.37 | 7.85 | 7.37 | 7.57 | 7.57 | qfq | 16,307,969 | 125,100,321 | 2.02% |
| 2024-07-31 | 7.17 | 7.47 | 7.17 | 7.42 | 7.42 | qfq | 14,731,237 | 108,255,153 | 0.68% |
| 2024-07-30 | 6.91 | 7.59 | 6.87 | 7.37 | 7.37 | qfq | 21,039,998 | 153,794,469 | 6.66% |
| 2024-07-29 | 6.95 | 6.99 | 6.84 | 6.91 | 6.91 | qfq | 5,812,700 | 40,131,628 | -1.14% |
| 2024-07-26 | 7.00 | 7.10 | 6.95 | 6.99 | 6.99 | qfq | 6,787,200 | 47,537,870 | -0.71% |
| 2024-07-25 | 6.87 | 7.20 | 6.85 | 7.04 | 7.04 | qfq | 9,548,841 | 67,462,815 | 1.29% |
| 2024-07-24 | 6.82 | 6.99 | 6.75 | 6.95 | 6.95 | qfq | 7,547,810 | 52,157,045 | 0.58% |
| 2024-07-23 | 6.84 | 7.10 | 6.81 | 6.91 | 6.91 | qfq | 10,651,720 | 73,978,721 | 0.29% |
| 2024-07-22 | 6.80 | 6.95 | 6.71 | 6.89 | 6.89 | qfq | 9,534,060 | 65,090,905 | 1.32% |
| 2024-07-19 | 6.93 | 6.97 | 6.79 | 6.80 | 6.80 | qfq | 12,462,100 | 85,532,354 | -3.27% |
| 2024-07-18 | 6.72 | 7.25 | 6.51 | 7.03 | 7.03 | qfq | 22,107,071 | 151,034,432 | 3.69% |
| 2024-07-17 | 6.46 | 7.25 | 6.39 | 6.78 | 6.78 | qfq | 21,750,560 | 148,962,386 | 2.88% |
| 2024-07-16 | 6.70 | 6.83 | 6.37 | 6.59 | 6.59 | qfq | 16,895,008 | 111,428,988 | 3.13% |
| 2024-07-15 | 6.60 | 6.60 | 6.35 | 6.39 | 6.39 | qfq | 4,790,700 | 30,710,575 | -2.44% |
| 2024-07-12 | 6.49 | 6.58 | 6.43 | 6.55 | 6.55 | qfq | 5,408,100 | 35,194,197 | 1.39% |
| 2024-07-11 | 6.38 | 6.50 | 6.33 | 6.46 | 6.46 | qfq | 5,733,700 | 36,922,124 | 2.70% |
| 2024-07-10 | 6.30 | 6.40 | 6.20 | 6.29 | 6.29 | qfq | 3,675,100 | 23,171,459 | -0.16% |
| 2024-07-09 | 6.30 | 6.36 | 6.05 | 6.30 | 6.30 | qfq | 7,409,860 | 46,143,393 | 0.16% |
| 2024-07-08 | 6.63 | 6.64 | 6.25 | 6.29 | 6.29 | qfq | 9,761,944 | 62,188,719 | -5.56% |
| 2024-07-05 | 6.65 | 6.69 | 6.52 | 6.66 | 6.66 | qfq | 3,859,400 | 25,487,930 | 0.60% |
| 2024-07-04 | 6.87 | 6.90 | 6.61 | 6.62 | 6.62 | qfq | 5,554,600 | 37,233,511 | -4.47% |
| 2024-07-03 | 6.95 | 7.02 | 6.85 | 6.93 | 6.93 | qfq | 5,193,950 | 36,019,917 | -0.14% |
| 2024-07-02 | 6.88 | 7.31 | 6.84 | 6.94 | 6.94 | qfq | 10,166,790 | 71,737,424 | 1.02% |
| 2024-07-01 | 6.58 | 6.88 | 6.58 | 6.87 | 6.87 | qfq | 5,951,660 | 40,235,016 | 3.46% |
| 2024-06-28 | 6.68 | 6.74 | 6.58 | 6.64 | 6.64 | qfq | 4,814,800 | 32,114,049 | -0.75% |
| 2024-06-27 | 6.83 | 6.87 | 6.69 | 6.69 | 6.69 | qfq | 3,444,500 | 23,318,562 | -2.62% |
| 2024-06-26 | 6.77 | 6.88 | 6.66 | 6.87 | 6.87 | qfq | 5,682,610 | 38,351,157 | 1.48% |
| 2024-06-25 | 6.61 | 6.81 | 6.61 | 6.77 | 6.77 | qfq | 8,126,950 | 54,645,262 | 2.89% |
| 2024-06-24 | 6.78 | 6.78 | 6.54 | 6.58 | 6.58 | qfq | 6,426,130 | 42,617,805 | -3.52% |
| 2024-06-21 | 6.82 | 6.95 | 6.69 | 6.82 | 6.82 | qfq | 3,889,400 | 26,593,338 | -0.15% |
| 2024-06-20 | 7.04 | 7.10 | 6.82 | 6.83 | 6.83 | qfq | 6,399,187 | 44,406,716 | -3.12% |
| 2024-06-19 | 6.97 | 7.10 | 6.96 | 7.05 | 7.05 | qfq | 5,236,550 | 36,954,872 | 1.00% |
| 2024-06-18 | 7.00 | 7.04 | 6.89 | 6.98 | 6.98 | qfq | 6,225,010 | 43,306,988 | -0.14% |
| 2024-06-17 | 7.08 | 7.10 | 6.98 | 6.99 | 6.99 | qfq | 6,091,200 | 42,804,660 | -2.24% |
| 2024-06-14 | 7.09 | 7.20 | 6.97 | 7.15 | 7.15 | qfq | 5,878,760 | 41,628,077 | 0.85% |
| 2024-06-13 | 7.31 | 7.32 | 7.05 | 7.09 | 7.09 | qfq | 7,406,490 | 52,795,884 | -2.88% |
| 2024-06-12 | 7.28 | 7.38 | 7.26 | 7.30 | 7.30 | qfq | 4,045,131 | 29,577,052 | 0.00% |
| 2024-06-11 | 7.19 | 7.35 | 7.16 | 7.30 | 7.30 | qfq | 5,349,300 | 38,859,762 | 1.11% |
| 2024-06-07 | 7.11 | 7.26 | 7.03 | 7.22 | 7.22 | qfq | 7,940,180 | 56,908,831 | 3.00% |
| 2024-06-06 | 7.37 | 7.41 | 6.90 | 7.01 | 7.01 | qfq | 14,038,435 | 99,533,865 | -5.01% |
| 2024-06-05 | 7.42 | 7.54 | 7.38 | 7.38 | 7.38 | qfq | 4,782,720 | 35,680,684 | -1.60% |
| 2024-06-04 | 7.45 | 7.63 | 7.40 | 7.50 | 7.50 | qfq | 6,528,500 | 48,898,937 | -0.40% |
| 2024-06-03 | 7.73 | 7.73 | 7.43 | 7.53 | 7.53 | qfq | 8,801,000 | 66,639,560 | -2.59% |
| 2024-05-31 | 7.94 | 7.94 | 7.61 | 7.73 | 7.73 | qfq | 10,217,985 | 78,942,046 | -2.40% |
| 2024-05-30 | 7.82 | 8.06 | 7.75 | 7.92 | 7.92 | qfq | 9,225,901 | 73,269,085 | 0.76% |
| 2024-05-29 | 7.82 | 7.99 | 7.74 | 7.86 | 7.86 | qfq | 7,128,454 | 56,009,377 | 0.77% |
| 2024-05-28 | 7.75 | 7.97 | 7.63 | 7.80 | 7.80 | qfq | 8,694,500 | 67,851,638 | 0.78% |
| 2024-05-27 | 7.60 | 7.75 | 7.50 | 7.74 | 7.74 | qfq | 7,350,800 | 56,131,537 | 1.98% |
| 2024-05-24 | 7.75 | 7.89 | 7.56 | 7.59 | 7.59 | qfq | 10,906,750 | 83,986,627 | -2.82% |
| 2024-05-23 | 7.90 | 7.96 | 7.57 | 7.81 | 7.81 | qfq | 21,478,645 | 165,993,143 | -5.56% |
| 2024-05-22 | 8.30 | 8.33 | 8.19 | 8.27 | 8.27 | qfq | 5,346,483 | 44,103,019 | -0.24% |
| 2024-05-21 | 8.50 | 8.50 | 8.27 | 8.29 | 8.29 | qfq | 8,387,093 | 70,105,621 | -2.47% |
| 2024-05-20 | 8.40 | 8.56 | 8.35 | 8.50 | 8.50 | qfq | 9,933,760 | 84,171,002 | 1.19% |
| 2024-05-17 | 8.33 | 8.56 | 8.23 | 8.40 | 8.40 | qfq | 10,337,100 | 86,764,698 | 1.45% |
| 2024-05-16 | 8.15 | 8.42 | 8.14 | 8.28 | 8.28 | qfq | 7,246,170 | 59,996,470 | 1.85% |
| 2024-05-15 | 8.25 | 8.33 | 8.12 | 8.13 | 8.13 | qfq | 5,048,780 | 41,515,851 | -1.45% |
| 2024-05-14 | 8.20 | 8.35 | 8.18 | 8.25 | 8.25 | qfq | 5,512,300 | 45,334,764 | 0.61% |
| 2024-05-13 | 8.47 | 8.47 | 8.15 | 8.20 | 8.20 | qfq | 11,167,630 | 92,565,176 | -3.64% |
| 2024-05-10 | 8.52 | 8.60 | 8.42 | 8.51 | 8.51 | qfq | 6,383,120 | 54,235,375 | 0.35% |
| 2024-05-09 | 8.36 | 8.63 | 8.32 | 8.48 | 8.48 | qfq | 7,597,772 | 64,620,572 | 1.31% |
| 2024-05-08 | 8.49 | 8.49 | 8.27 | 8.37 | 8.37 | qfq | 8,019,951 | 67,130,036 | -1.53% |
| 2024-05-07 | 8.38 | 8.59 | 8.30 | 8.50 | 8.50 | qfq | 9,764,060 | 82,445,585 | 1.43% |
| 2024-05-06 | 8.31 | 8.50 | 8.23 | 8.38 | 8.38 | qfq | 9,441,100 | 79,197,518 | 1.33% |
| 2024-04-30 | 8.23 | 8.31 | 8.18 | 8.27 | 8.27 | qfq | 8,310,024 | 68,640,579 | 0.24% |
| 2024-04-29 | 8.00 | 8.36 | 8.00 | 8.25 | 8.25 | qfq | 14,015,547 | 115,301,774 | 3.51% |
| 2024-04-26 | 7.93 | 8.05 | 7.91 | 7.97 | 7.97 | qfq | 9,725,900 | 77,449,888 | -0.50% |
| 2024-04-25 | 7.93 | 8.06 | 7.83 | 8.01 | 8.01 | qfq | 10,895,280 | 86,896,465 | 0.50% |
| 2024-04-24 | 8.04 | 8.13 | 7.75 | 7.97 | 7.97 | qfq | 13,804,800 | 109,447,357 | 0.00% |
| 2024-04-23 | 8.06 | 8.38 | 7.83 | 7.97 | 7.97 | qfq | 26,773,851 | 215,869,441 | -0.25% |
| 2024-04-22 | 7.29 | 7.99 | 7.29 | 7.99 | 7.99 | qfq | 21,428,261 | 166,678,024 | 10.06% |
| 2024-04-19 | 7.47 | 7.56 | 7.15 | 7.26 | 7.26 | qfq | 14,992,931 | 109,414,731 | -3.71% |
| 2024-04-18 | 7.77 | 7.88 | 7.41 | 7.54 | 7.54 | qfq | 14,469,510 | 109,936,703 | -3.08% |
| 2024-04-17 | 7.10 | 7.79 | 7.06 | 7.78 | 7.78 | qfq | 20,050,742 | 150,367,085 | 8.21% |
| 2024-04-16 | 7.80 | 7.85 | 7.19 | 7.19 | 7.19 | qfq | 28,762,740 | 213,966,472 | -10.01% |
| 2024-04-15 | 8.83 | 8.83 | 7.99 | 7.99 | 7.99 | qfq | 28,363,086 | 232,262,133 | -10.02% |
| 2024-04-12 | 8.91 | 8.97 | 8.69 | 8.88 | 8.88 | qfq | 11,389,651 | 100,589,583 | -0.78% |
| 2024-04-11 | 8.90 | 9.12 | 8.83 | 8.95 | 8.95 | qfq | 9,748,610 | 87,306,951 | -0.89% |
| 2024-04-10 | 9.32 | 9.45 | 9.02 | 9.03 | 9.03 | qfq | 16,225,793 | 149,809,644 | -3.01% |
| 2024-04-09 | 9.18 | 9.36 | 9.07 | 9.31 | 9.31 | qfq | 15,339,231 | 142,006,596 | 1.09% |
| 2024-04-08 | 9.20 | 9.39 | 9.09 | 9.21 | 9.21 | qfq | 17,257,631 | 159,643,645 | 0.33% |
| 2024-04-03 | 8.93 | 9.20 | 8.83 | 9.18 | 9.18 | qfq | 14,387,172 | 130,141,998 | 2.34% |
| 2024-04-02 | 9.12 | 9.13 | 8.92 | 8.97 | 8.97 | qfq | 12,422,816 | 111,859,093 | -1.97% |
| 2024-04-01 | 9.08 | 9.30 | 9.08 | 9.15 | 9.15 | qfq | 14,553,183 | 133,531,363 | 0.22% |
| 2024-03-29 | 9.08 | 9.35 | 9.06 | 9.13 | 9.13 | qfq | 15,092,960 | 138,584,798 | -0.22% |
| 2024-03-28 | 9.07 | 9.28 | 9.01 | 9.15 | 9.15 | qfq | 17,133,750 | 156,755,802 | -0.87% |
| 2024-03-27 | 8.73 | 9.59 | 8.73 | 9.23 | 9.23 | qfq | 29,609,256 | 269,002,641 | 5.01% |
| 2024-03-26 | 8.85 | 8.93 | 8.63 | 8.79 | 8.79 | qfq | 10,835,500 | 95,212,463 | -0.68% |
| 2024-03-25 | 9.02 | 9.15 | 8.82 | 8.85 | 8.85 | qfq | 13,074,400 | 117,619,921 | -2.75% |
| 2024-03-22 | 9.31 | 9.35 | 9.04 | 9.10 | 9.10 | qfq | 15,394,800 | 140,861,631 | -2.67% |
| 2024-03-21 | 9.36 | 9.59 | 9.25 | 9.35 | 9.35 | qfq | 19,249,070 | 181,465,050 | 0.86% |
| 2024-03-20 | 9.18 | 9.31 | 9.04 | 9.27 | 9.27 | qfq | 17,425,480 | 159,966,348 | 0.32% |
| 2024-03-19 | 9.22 | 9.45 | 9.21 | 9.24 | 9.24 | qfq | 19,235,667 | 179,031,896 | -0.65% |
| 2024-03-18 | 9.06 | 9.44 | 8.98 | 9.30 | 9.30 | qfq | 30,610,080 | 283,647,947 | 1.97% |
| 2024-03-15 | 8.85 | 9.48 | 8.77 | 9.12 | 9.12 | qfq | 34,626,292 | 316,376,487 | 3.75% |
| 2024-03-14 | 8.71 | 9.20 | 8.69 | 8.79 | 8.79 | qfq | 24,853,824 | 221,577,018 | 1.15% |
| 2024-03-13 | 8.85 | 8.87 | 8.66 | 8.69 | 8.69 | qfq | 17,976,879 | 156,873,984 | -2.80% |
| 2024-03-12 | 8.75 | 8.94 | 8.66 | 8.94 | 8.94 | qfq | 26,381,334 | 232,497,695 | 1.71% |
| 2024-03-11 | 8.87 | 8.99 | 8.64 | 8.79 | 8.79 | qfq | 25,741,276 | 226,572,257 | 1.85% |
| 2024-03-08 | 9.11 | 9.11 | 8.50 | 8.63 | 8.63 | qfq | 42,810,633 | 372,709,833 | -3.36% |
| 2024-03-07 | 8.14 | 8.93 | 8.13 | 8.93 | 8.93 | qfq | 36,870,289 | 322,194,049 | 9.98% |
| 2024-03-06 | 8.10 | 8.28 | 8.04 | 8.12 | 8.12 | qfq | 12,561,720 | 102,190,411 | -0.73% |
| 2024-03-05 | 8.54 | 8.56 | 8.16 | 8.18 | 8.18 | qfq | 21,803,112 | 180,849,959 | -5.21% |
| 2024-03-04 | 8.63 | 8.80 | 8.40 | 8.63 | 8.63 | qfq | 12,653,830 | 108,815,425 | 1.05% |
| 2024-03-01 | 8.61 | 8.70 | 8.45 | 8.54 | 8.54 | qfq | 11,752,862 | 100,727,345 | -1.04% |
| 2024-02-29 | 8.31 | 8.74 | 8.25 | 8.63 | 8.63 | qfq | 12,336,709 | 105,801,916 | 2.25% |
| 2024-02-28 | 8.72 | 9.05 | 8.30 | 8.44 | 8.44 | qfq | 22,988,687 | 201,955,520 | -3.10% |
| 2024-02-27 | 8.63 | 8.73 | 8.50 | 8.71 | 8.71 | qfq | 12,651,050 | 109,262,744 | 0.93% |
| 2024-02-26 | 8.60 | 8.80 | 8.56 | 8.63 | 8.63 | qfq | 10,233,168 | 88,671,497 | 0.00% |
| 2024-02-23 | 8.50 | 8.68 | 8.44 | 8.63 | 8.63 | qfq | 13,078,591 | 111,844,859 | 0.94% |
| 2024-02-22 | 8.23 | 8.66 | 8.23 | 8.55 | 8.55 | qfq | 13,315,986 | 113,095,471 | 2.52% |
| 2024-02-21 | 8.38 | 8.55 | 8.28 | 8.34 | 8.34 | qfq | 22,504,857 | 189,365,507 | -0.71% |
| 2024-02-20 | 7.59 | 8.40 | 7.43 | 8.40 | 8.40 | qfq | 21,975,799 | 174,915,046 | 9.95% |
| 2024-02-19 | 7.36 | 7.77 | 7.36 | 7.64 | 7.64 | qfq | 15,810,244 | 120,304,586 | 3.80% |
| 2024-02-08 | 6.88 | 7.37 | 6.71 | 7.36 | 7.36 | qfq | 20,206,750 | 142,612,790 | 8.71% |
| 2024-02-07 | 7.29 | 7.34 | 6.63 | 6.77 | 6.77 | qfq | 25,544,599 | 179,222,690 | -5.71% |
| 2024-02-06 | 6.91 | 7.42 | 6.48 | 7.18 | 7.18 | qfq | 26,340,518 | 182,805,270 | 3.31% |
| 2024-02-05 | 7.44 | 7.50 | 6.84 | 6.95 | 6.95 | qfq | 27,914,174 | 197,531,016 | -8.31% |
| 2024-02-02 | 8.05 | 8.30 | 7.43 | 7.58 | 7.58 | qfq | 38,380,870 | 299,611,167 | -8.23% |
| 2024-02-01 | 8.17 | 8.90 | 8.03 | 8.26 | 8.26 | qfq | 35,706,070 | 300,995,286 | -1.31% |
| 2024-01-31 | 8.63 | 9.03 | 8.33 | 8.37 | 8.37 | qfq | 38,833,667 | 334,455,224 | -7.21% |
| 2024-01-30 | 9.06 | 9.71 | 8.77 | 9.02 | 9.02 | qfq | 61,689,272 | 570,727,013 | 0.33% |
| 2024-01-29 | 8.00 | 8.99 | 8.00 | 8.99 | 8.99 | qfq | 21,910,586 | 191,043,086 | 10.04% |
| 2024-01-26 | 8.36 | 8.45 | 8.10 | 8.17 | 8.17 | qfq | 13,839,081 | 114,402,099 | -3.08% |
| 2024-01-25 | 8.42 | 8.64 | 8.27 | 8.43 | 8.43 | qfq | 14,985,546 | 126,252,407 | 0.00% |
| 2024-01-24 | 8.35 | 8.57 | 8.15 | 8.43 | 8.43 | qfq | 10,364,022 | 86,790,867 | 0.72% |
| 2024-01-23 | 8.18 | 8.41 | 8.08 | 8.37 | 8.37 | qfq | 12,917,110 | 106,858,387 | 1.82% |
| 2024-01-22 | 8.83 | 8.86 | 8.09 | 8.22 | 8.22 | qfq | 14,227,562 | 120,488,305 | -6.80% |
| 2024-01-19 | 8.92 | 9.04 | 8.75 | 8.82 | 8.82 | qfq | 7,144,200 | 63,368,155 | -0.90% |
| 2024-01-18 | 8.88 | 9.05 | 8.60 | 8.90 | 8.90 | qfq | 16,992,611 | 148,836,835 | -0.67% |
| 2024-01-17 | 9.24 | 9.39 | 8.96 | 8.96 | 8.96 | qfq | 17,425,148 | 159,471,863 | -5.39% |
| 2024-01-16 | 9.13 | 9.79 | 9.13 | 9.47 | 9.47 | qfq | 25,630,430 | 241,170,903 | 3.84% |
| 2024-01-15 | 9.00 | 9.32 | 8.99 | 9.12 | 9.12 | qfq | 14,140,500 | 128,876,343 | -1.51% |
| 2024-01-12 | 9.56 | 9.66 | 9.25 | 9.26 | 9.26 | qfq | 12,655,735 | 119,226,464 | -2.53% |
| 2024-01-11 | 9.47 | 9.58 | 9.37 | 9.50 | 9.50 | qfq | 11,453,196 | 108,411,739 | -0.21% |
| 2024-01-10 | 9.76 | 9.94 | 9.47 | 9.52 | 9.52 | qfq | 13,175,468 | 127,255,222 | -1.24% |
| 2024-01-09 | 9.53 | 9.81 | 9.47 | 9.64 | 9.64 | qfq | 16,269,520 | 156,429,231 | 1.05% |
| 2024-01-08 | 10.15 | 10.22 | 9.50 | 9.54 | 9.54 | qfq | 22,669,513 | 221,641,196 | -4.50% |
| 2024-01-05 | 10.39 | 10.62 | 9.97 | 9.99 | 9.99 | qfq | 18,173,330 | 186,396,796 | -2.82% |
| 2024-01-04 | 10.10 | 10.40 | 10.09 | 10.28 | 10.28 | qfq | 10,630,380 | 108,537,449 | 1.18% |
| 2024-01-03 | 10.12 | 10.20 | 10.02 | 10.16 | 10.16 | qfq | 6,371,062 | 64,392,692 | 0.59% |
| 2024-01-02 | 10.42 | 10.45 | 10.08 | 10.10 | 10.10 | qfq | 11,394,062 | 116,302,073 | -3.44% |
| 2023-12-29 | 10.05 | 10.70 | 10.03 | 10.46 | 10.46 | qfq | 17,734,760 | 185,368,849 | 3.77% |
| 2023-12-28 | 10.23 | 10.35 | 9.96 | 10.08 | 10.08 | qfq | 15,673,482 | 158,538,262 | -1.47% |
| 2023-12-27 | 10.01 | 10.24 | 9.90 | 10.23 | 10.23 | qfq | 12,624,126 | 127,057,556 | 1.89% |
| 2023-12-26 | 10.03 | 10.13 | 9.39 | 10.04 | 10.04 | qfq | 21,291,321 | 210,399,805 | -2.52% |
| 2023-12-25 | 10.16 | 10.41 | 10.06 | 10.30 | 10.30 | qfq | 11,283,100 | 115,327,862 | 1.38% |
| 2023-12-22 | 10.48 | 10.48 | 10.02 | 10.16 | 10.16 | qfq | 12,143,980 | 123,418,188 | -2.03% |
| 2023-12-21 | 10.50 | 10.50 | 10.20 | 10.37 | 10.37 | qfq | 10,791,000 | 111,763,298 | -0.48% |
| 2023-12-20 | 10.60 | 10.66 | 10.37 | 10.42 | 10.42 | qfq | 9,038,080 | 94,763,376 | -1.70% |
| 2023-12-19 | 10.84 | 11.07 | 10.53 | 10.60 | 10.60 | qfq | 13,923,638 | 148,811,426 | -3.55% |
| 2023-12-18 | 10.75 | 11.29 | 10.75 | 10.99 | 10.99 | qfq | 21,705,991 | 240,335,492 | 2.04% |
| 2023-12-15 | 10.87 | 11.08 | 10.75 | 10.77 | 10.77 | qfq | 14,577,900 | 158,706,762 | -1.91% |
| 2023-12-14 | 11.30 | 11.49 | 10.98 | 10.98 | 10.98 | qfq | 23,504,336 | 261,735,795 | -2.14% |
| 2023-12-13 | 12.03 | 12.03 | 11.16 | 11.22 | 11.22 | qfq | 47,941,113 | 553,724,498 | -3.19% |
| 2023-12-12 | 10.48 | 11.59 | 10.43 | 11.59 | 11.59 | qfq | 29,229,651 | 330,253,637 | 9.96% |
| 2023-12-11 | 10.36 | 10.63 | 10.14 | 10.54 | 10.54 | qfq | 21,152,510 | 218,765,569 | 0.29% |
| 2023-12-08 | 11.00 | 11.00 | 10.30 | 10.51 | 10.51 | qfq | 22,900,541 | 240,818,595 | -2.69% |
| 2023-12-07 | 11.11 | 11.33 | 10.73 | 10.80 | 10.80 | qfq | 24,709,974 | 270,047,352 | -3.83% |
| 2023-12-06 | 11.35 | 11.75 | 11.17 | 11.23 | 11.23 | qfq | 28,075,477 | 320,579,193 | 1.54% |
| 2023-12-05 | 11.50 | 11.73 | 11.03 | 11.06 | 11.06 | qfq | 24,225,331 | 274,916,255 | -3.66% |
| 2023-12-04 | 11.76 | 11.85 | 10.93 | 11.48 | 11.48 | qfq | 33,048,072 | 379,116,854 | -4.81% |
| 2023-12-01 | 11.67 | 12.21 | 11.42 | 12.06 | 12.06 | qfq | 34,621,626 | 411,025,774 | 5.33% |
| 2023-11-30 | 11.60 | 11.60 | 11.25 | 11.45 | 11.45 | qfq | 14,344,730 | 163,523,725 | -0.43% |
| 2023-11-29 | 11.76 | 11.92 | 11.41 | 11.50 | 11.50 | qfq | 23,152,111 | 269,714,917 | -3.20% |
| 2023-11-28 | 11.77 | 12.12 | 11.50 | 11.88 | 11.88 | qfq | 28,701,732 | 338,771,648 | 0.93% |
| 2023-11-27 | 11.34 | 12.13 | 11.26 | 11.77 | 11.77 | qfq | 40,627,240 | 474,758,819 | 5.28% |
| 2023-11-24 | 10.80 | 11.58 | 10.80 | 11.18 | 11.18 | qfq | 45,182,044 | 505,565,914 | 4.19% |
| 2023-11-23 | 11.77 | 11.84 | 10.73 | 10.73 | 10.73 | qfq | 50,084,930 | 555,817,495 | -9.98% |
| 2023-11-22 | 11.56 | 12.20 | 11.29 | 11.92 | 11.92 | qfq | 45,262,876 | 527,459,232 | 1.53% |
| 2023-11-21 | 11.30 | 11.95 | 11.10 | 11.74 | 11.74 | qfq | 59,298,590 | 683,265,935 | 4.92% |
| 2023-11-20 | 10.31 | 11.19 | 10.31 | 11.19 | 11.19 | qfq | 42,517,180 | 465,678,469 | 10.03% |
| 2023-11-17 | 9.87 | 10.27 | 9.83 | 10.17 | 10.17 | qfq | 20,312,135 | 204,788,200 | 2.83% |
| 2023-11-16 | 10.02 | 10.02 | 9.83 | 9.89 | 9.89 | qfq | 10,673,850 | 105,618,678 | -1.30% |
| 2023-11-15 | 9.90 | 10.20 | 9.87 | 10.02 | 10.02 | qfq | 17,157,815 | 172,205,097 | 1.11% |
| 2023-11-14 | 9.88 | 9.99 | 9.77 | 9.91 | 9.91 | qfq | 10,907,603 | 107,710,318 | 0.30% |
| 2023-11-13 | 9.88 | 10.04 | 9.84 | 9.88 | 9.88 | qfq | 10,236,160 | 101,531,865 | 0.00% |
| 2023-11-10 | 9.93 | 10.08 | 9.78 | 9.88 | 9.88 | qfq | 12,576,608 | 124,124,742 | -1.20% |
| 2023-11-09 | 9.91 | 10.28 | 9.83 | 10.00 | 10.00 | qfq | 21,464,417 | 215,330,144 | 0.91% |
| 2023-11-08 | 10.14 | 10.23 | 9.75 | 9.91 | 9.91 | qfq | 30,044,501 | 299,275,137 | -3.13% |
| 2023-11-07 | 10.20 | 10.34 | 10.01 | 10.23 | 10.23 | qfq | 28,224,710 | 287,357,787 | -1.16% |
| 2023-11-06 | 10.11 | 10.48 | 10.07 | 10.35 | 10.35 | qfq | 28,867,391 | 298,052,407 | 1.87% |
| 2023-11-03 | 10.10 | 10.35 | 10.05 | 10.16 | 10.16 | qfq | 26,976,881 | 274,856,129 | -0.29% |
| 2023-11-02 | 10.09 | 10.47 | 9.69 | 10.19 | 10.19 | qfq | 54,151,603 | 548,838,210 | 1.29% |
| 2023-11-01 | 10.48 | 10.49 | 9.97 | 10.06 | 10.06 | qfq | 77,695,790 | 798,312,801 | 5.45% |
| 2023-10-31 | 8.62 | 9.54 | 8.62 | 9.54 | 9.54 | qfq | 27,981,663 | 262,083,678 | 10.03% |
| 2023-10-30 | 8.39 | 8.72 | 8.28 | 8.67 | 8.67 | qfq | 14,424,680 | 123,727,961 | 3.34% |
| 2023-10-27 | 8.32 | 8.44 | 8.20 | 8.39 | 8.39 | qfq | 18,019,093 | 149,873,132 | -1.64% |
| 2023-10-26 | 8.52 | 8.67 | 8.37 | 8.53 | 8.53 | qfq | 15,806,900 | 134,650,211 | -1.16% |
| 2023-10-25 | 8.94 | 8.98 | 8.49 | 8.63 | 8.63 | qfq | 24,388,850 | 211,184,181 | -3.03% |
| 2023-10-24 | 8.96 | 9.12 | 8.83 | 8.90 | 8.90 | qfq | 14,318,174 | 128,655,006 | -0.22% |
| 2023-10-23 | 8.93 | 9.05 | 8.85 | 8.92 | 8.92 | qfq | 12,168,535 | 108,758,686 | -0.89% |
| 2023-10-20 | 9.02 | 9.19 | 8.97 | 9.00 | 9.00 | qfq | 17,483,494 | 158,952,293 | 0.22% |
| 2023-10-19 | 8.92 | 9.32 | 8.92 | 8.98 | 8.98 | qfq | 13,548,310 | 123,260,670 | -0.22% |
| 2023-10-18 | 9.16 | 9.18 | 8.99 | 9.00 | 9.00 | qfq | 10,604,130 | 95,980,810 | -1.96% |
| 2023-10-17 | 9.01 | 9.19 | 8.89 | 9.18 | 9.18 | qfq | 13,186,240 | 119,389,202 | 0.77% |
| 2023-10-16 | 9.10 | 9.15 | 9.00 | 9.11 | 9.11 | qfq | 12,420,501 | 112,787,210 | 0.11% |
| 2023-10-13 | 9.27 | 9.27 | 8.92 | 9.10 | 9.10 | qfq | 18,811,648 | 170,859,407 | -2.05% |
| 2023-10-12 | 9.07 | 9.35 | 9.04 | 9.29 | 9.29 | qfq | 25,031,540 | 231,144,252 | 2.43% |
| 2023-10-11 | 9.09 | 9.25 | 8.92 | 9.07 | 9.07 | qfq | 21,578,330 | 196,244,838 | -0.98% |
| 2023-10-10 | 9.00 | 9.43 | 8.99 | 9.16 | 9.16 | qfq | 33,335,199 | 306,431,592 | 2.23% |
| 2023-10-09 | 8.52 | 9.05 | 8.52 | 8.96 | 8.96 | qfq | 35,523,061 | 314,784,769 | 4.67% |
| 2023-09-28 | 8.63 | 8.76 | 8.47 | 8.56 | 8.56 | qfq | 26,258,930 | 225,570,775 | -0.58% |
| 2023-09-27 | 8.78 | 8.94 | 8.55 | 8.61 | 8.61 | qfq | 22,938,941 | 200,963,525 | -2.71% |
| 2023-09-26 | 8.89 | 8.95 | 8.77 | 8.85 | 8.85 | qfq | 18,120,209 | 160,511,839 | -0.56% |
| 2023-09-25 | 8.92 | 8.95 | 8.71 | 8.90 | 8.90 | qfq | 29,786,326 | 262,566,059 | -0.22% |
| 2023-09-22 | 9.15 | 9.34 | 8.82 | 8.92 | 8.92 | qfq | 42,295,996 | 380,001,250 | -1.87% |
| 2023-09-21 | 8.78 | 9.40 | 8.77 | 9.09 | 9.09 | qfq | 52,439,465 | 473,615,856 | 2.83% |
| 2023-09-20 | 9.07 | 9.42 | 8.69 | 8.84 | 8.84 | qfq | 63,919,192 | 575,165,161 | -3.70% |
| 2023-09-19 | 9.67 | 10.39 | 9.12 | 9.18 | 9.18 | qfq | 93,120,447 | 905,905,743 | -6.52% |
| 2023-09-18 | 11.50 | 11.72 | 9.78 | 9.82 | 9.82 | qfq | 124,220,164 | 1,318,309,874 | -7.79% |
| 2023-09-15 | 10.20 | 10.65 | 10.02 | 10.65 | 10.65 | qfq | 53,971,946 | 566,903,816 | 10.02% |
| 2023-09-14 | 8.69 | 9.68 | 8.53 | 9.68 | 9.68 | qfq | 65,223,780 | 599,767,855 | 10.00% |
| 2023-09-13 | 8.19 | 9.02 | 8.15 | 8.80 | 8.80 | qfq | 60,766,130 | 525,185,497 | 7.32% |
| 2023-09-12 | 8.40 | 8.52 | 8.15 | 8.20 | 8.20 | qfq | 38,710,811 | 321,297,923 | -2.96% |
| 2023-09-11 | 8.39 | 8.85 | 8.26 | 8.45 | 8.45 | qfq | 51,195,382 | 435,982,372 | -0.35% |
| 2023-09-08 | 8.00 | 8.88 | 7.80 | 8.48 | 8.48 | qfq | 73,636,573 | 618,131,254 | 4.43% |
| 2023-09-07 | 8.29 | 8.66 | 8.07 | 8.12 | 8.12 | qfq | 84,926,456 | 708,510,551 | 3.18% |
| 2023-09-06 | 7.18 | 7.87 | 7.11 | 7.87 | 7.87 | qfq | 38,534,135 | 298,497,665 | 10.07% |
| 2023-09-05 | 6.96 | 7.25 | 6.88 | 7.15 | 7.15 | qfq | 15,400,625 | 109,260,680 | 2.44% |
| 2023-09-04 | 6.73 | 7.01 | 6.73 | 6.98 | 6.98 | qfq | 8,995,810 | 62,360,644 | 4.02% |
| 2023-09-01 | 6.79 | 6.85 | 6.70 | 6.71 | 6.71 | qfq | 5,985,930 | 40,530,453 | -0.59% |
| 2023-08-31 | 6.88 | 6.89 | 6.71 | 6.75 | 6.75 | qfq | 5,875,001 | 39,820,108 | -1.89% |
| 2023-08-30 | 7.02 | 7.06 | 6.87 | 6.88 | 6.88 | qfq | 8,151,120 | 56,410,340 | -2.13% |
| 2023-08-29 | 6.83 | 7.07 | 6.80 | 7.03 | 7.03 | qfq | 10,540,463 | 73,671,487 | 2.63% |
| 2023-08-28 | 7.23 | 7.30 | 6.83 | 6.85 | 6.85 | qfq | 17,302,630 | 121,720,916 | -2.70% |
| 2023-08-25 | 7.21 | 7.23 | 6.94 | 7.04 | 7.04 | qfq | 21,531,607 | 153,136,066 | 0.57% |
| 2023-08-24 | 6.90 | 7.07 | 6.79 | 7.00 | 7.00 | qfq | 11,366,890 | 78,996,128 | 3.24% |
| 2023-08-23 | 7.10 | 7.21 | 6.78 | 6.78 | 6.78 | qfq | 12,657,194 | 87,158,699 | -2.45% |
| 2023-08-22 | 6.91 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 8,310,740 | 57,820,844 | 0.58% |
| 2023-08-21 | 6.94 | 7.01 | 6.89 | 6.91 | 6.91 | qfq | 5,639,480 | 39,123,540 | -0.58% |
| 2023-08-18 | 7.03 | 7.08 | 6.94 | 6.95 | 6.95 | qfq | 5,198,600 | 36,395,238 | -1.42% |
| 2023-08-17 | 6.95 | 7.09 | 6.85 | 7.05 | 7.05 | qfq | 7,027,330 | 48,996,156 | 1.44% |
| 2023-08-16 | 7.00 | 7.02 | 6.94 | 6.95 | 6.95 | qfq | 3,894,030 | 27,175,193 | -0.71% |
| 2023-08-15 | 7.06 | 7.08 | 6.97 | 7.00 | 7.00 | qfq | 4,759,060 | 33,404,460 | -0.57% |
| 2023-08-14 | 7.00 | 7.06 | 6.95 | 7.04 | 7.04 | qfq | 5,402,530 | 37,887,237 | 0.00% |
| 2023-08-11 | 7.10 | 7.14 | 7.01 | 7.04 | 7.04 | qfq | 6,335,230 | 44,790,940 | -0.71% |
| 2023-08-10 | 7.07 | 7.18 | 7.06 | 7.09 | 7.09 | qfq | 4,853,321 | 34,501,396 | 0.14% |
| 2023-08-09 | 7.10 | 7.12 | 7.02 | 7.08 | 7.08 | qfq | 5,074,100 | 35,898,625 | -0.42% |
| 2023-08-08 | 7.04 | 7.18 | 7.04 | 7.11 | 7.11 | qfq | 7,682,210 | 54,651,703 | 1.14% |
| 2023-08-07 | 7.03 | 7.16 | 6.96 | 7.03 | 7.03 | qfq | 8,178,560 | 57,810,646 | 0.00% |
| 2023-08-04 | 7.11 | 7.20 | 7.00 | 7.03 | 7.03 | qfq | 10,051,560 | 71,146,784 | -1.68% |
| 2023-08-03 | 7.12 | 7.25 | 7.08 | 7.15 | 7.15 | qfq | 8,331,856 | 59,406,337 | -0.14% |
| 2023-08-02 | 7.12 | 7.30 | 7.11 | 7.16 | 7.16 | qfq | 11,168,430 | 80,269,450 | 0.42% |
| 2023-08-01 | 7.18 | 7.25 | 7.07 | 7.13 | 7.13 | qfq | 14,834,190 | 105,696,806 | -1.66% |
| 2023-07-31 | 7.05 | 7.33 | 7.00 | 7.25 | 7.25 | qfq | 23,045,451 | 165,839,097 | 2.84% |
| 2023-07-28 | 6.97 | 7.08 | 6.90 | 7.05 | 7.05 | qfq | 14,455,240 | 101,398,458 | 1.44% |
| 2023-07-27 | 6.90 | 7.05 | 6.82 | 6.95 | 6.95 | qfq | 11,751,360 | 81,458,278 | 0.14% |
| 2023-07-26 | 6.62 | 7.08 | 6.62 | 6.94 | 6.94 | qfq | 24,618,117 | 170,175,292 | 4.52% |
| 2023-07-25 | 6.64 | 6.68 | 6.60 | 6.64 | 6.64 | qfq | 8,251,700 | 54,745,347 | 0.00% |
| 2023-07-24 | 6.57 | 6.65 | 6.48 | 6.64 | 6.64 | qfq | 8,467,760 | 55,661,936 | 1.37% |
| 2023-07-21 | 6.42 | 6.67 | 6.39 | 6.55 | 6.55 | qfq | 9,824,760 | 64,467,466 | 2.02% |
| 2023-07-20 | 6.51 | 6.55 | 6.40 | 6.42 | 6.42 | qfq | 5,628,960 | 36,396,522 | -1.68% |
| 2023-07-19 | 6.37 | 6.64 | 6.36 | 6.53 | 6.53 | qfq | 11,352,190 | 74,155,099 | 2.51% |
| 2023-07-18 | 6.39 | 6.43 | 6.30 | 6.37 | 6.37 | qfq | 4,623,830 | 29,434,895 | 0.16% |
| 2023-07-17 | 6.37 | 6.42 | 6.27 | 6.36 | 6.36 | qfq | 4,785,500 | 30,326,549 | 0.00% |