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
冠农股份600251.SH
最近收盘价8.722026-07-17
最近交易日2026-07-17
成交量（股）11,122,307
成交额（元）98,344,919
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.46 | — | — | — | 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 | 8.88 | 9.02 | 8.68 | 8.72 | 8.72 | qfq | 11,122,307 | 98,344,919 | -2.46% |
| 2026-07-16 | 9.06 | 9.18 | 8.89 | 8.94 | 8.94 | qfq | 11,794,576 | 106,422,003 | -1.32% |
| 2026-07-15 | 8.79 | 9.09 | 8.76 | 9.06 | 9.06 | qfq | 11,941,698 | 107,209,768 | 2.14% |
| 2026-07-14 | 8.77 | 8.97 | 8.66 | 8.87 | 8.87 | qfq | 13,246,040 | 116,243,645 | 2.42% |
| 2026-07-13 | 8.81 | 8.90 | 8.58 | 8.66 | 8.66 | qfq | 9,049,000 | 78,864,127 | -1.03% |
| 2026-07-10 | 8.60 | 8.93 | 8.45 | 8.75 | 8.75 | qfq | 9,585,782 | 83,920,157 | 2.22% |
| 2026-07-09 | 8.72 | 8.77 | 8.47 | 8.56 | 8.56 | qfq | 9,089,510 | 78,024,363 | -2.84% |
| 2026-07-08 | 8.78 | 8.86 | 8.64 | 8.81 | 8.81 | qfq | 7,614,500 | 66,761,387 | 0.92% |
| 2026-07-07 | 8.96 | 9.09 | 8.65 | 8.73 | 8.73 | qfq | 10,650,863 | 93,543,204 | -2.35% |
| 2026-07-06 | 8.88 | 9.06 | 8.80 | 8.94 | 8.94 | qfq | 9,080,250 | 81,334,821 | 0.22% |
| 2026-07-03 | 8.89 | 9.00 | 8.86 | 8.92 | 8.86 | qfq | 9,039,190 | 80,568,535 | 0.79% |
| 2026-07-02 | 8.95 | 9.08 | 8.81 | 8.85 | 8.79 | qfq | 9,160,701 | 81,734,294 | -0.90% |
| 2026-07-01 | 8.63 | 8.99 | 8.56 | 8.93 | 8.87 | qfq | 11,490,271 | 101,647,275 | 3.36% |
| 2026-06-30 | 8.66 | 8.67 | 8.48 | 8.64 | 8.58 | qfq | 7,111,866 | 60,882,576 | -0.35% |
| 2026-06-29 | 8.56 | 8.78 | 8.42 | 8.67 | 8.61 | qfq | 9,412,551 | 81,011,113 | 0.70% |
| 2026-06-26 | 8.70 | 8.78 | 8.52 | 8.61 | 8.55 | qfq | 11,703,131 | 101,191,245 | -1.82% |
| 2026-06-25 | 9.00 | 9.07 | 8.69 | 8.77 | 8.71 | qfq | 15,814,551 | 139,256,562 | -3.31% |
| 2026-06-24 | 9.02 | 9.21 | 8.94 | 9.07 | 9.01 | qfq | 12,401,431 | 112,469,516 | 0.44% |
| 2026-06-23 | 9.39 | 9.55 | 8.96 | 9.03 | 8.97 | qfq | 15,109,953 | 139,576,581 | -3.83% |
| 2026-06-22 | 9.27 | 9.49 | 9.00 | 9.39 | 9.33 | qfq | 14,471,175 | 133,796,901 | 1.29% |
| 2026-06-18 | 9.43 | 9.43 | 9.13 | 9.27 | 9.21 | qfq | 8,722,807 | 80,785,504 | -2.52% |
| 2026-06-17 | 9.78 | 9.80 | 9.43 | 9.51 | 9.45 | qfq | 9,265,135 | 88,680,790 | -3.26% |
| 2026-06-16 | 9.94 | 9.97 | 9.74 | 9.83 | 9.76 | qfq | 5,553,555 | 54,569,258 | -1.01% |
| 2026-06-15 | 9.95 | 10.12 | 9.74 | 9.93 | 9.86 | qfq | 10,155,941 | 100,559,016 | 0.71% |
| 2026-06-12 | 9.66 | 10.00 | 9.62 | 9.86 | 9.79 | qfq | 12,549,496 | 123,739,029 | 1.54% |
| 2026-06-11 | 9.40 | 9.80 | 9.40 | 9.71 | 9.64 | qfq | 8,648,800 | 83,300,529 | 1.46% |
| 2026-06-10 | 9.58 | 9.68 | 9.40 | 9.57 | 9.51 | qfq | 5,945,800 | 56,730,712 | 0.10% |
| 2026-06-09 | 9.57 | 9.62 | 9.40 | 9.56 | 9.50 | qfq | 7,556,889 | 71,835,155 | -0.10% |
| 2026-06-08 | 9.70 | 9.78 | 9.35 | 9.57 | 9.51 | qfq | 9,278,285 | 89,077,117 | -3.33% |
| 2026-06-05 | 9.93 | 10.16 | 9.76 | 9.90 | 9.83 | qfq | 10,132,916 | 100,712,871 | 1.33% |
| 2026-06-04 | 9.95 | 10.04 | 9.69 | 9.77 | 9.70 | qfq | 9,367,088 | 91,874,548 | -2.40% |
| 2026-06-03 | 10.11 | 10.11 | 9.92 | 10.01 | 9.94 | qfq | 7,499,822 | 75,007,788 | -0.60% |
| 2026-06-02 | 10.29 | 10.29 | 9.96 | 10.07 | 10.00 | qfq | 10,245,293 | 102,982,357 | -1.56% |
| 2026-06-01 | 9.93 | 10.27 | 9.84 | 10.23 | 10.16 | qfq | 11,988,786 | 121,490,451 | 3.44% |
| 2026-05-29 | 9.96 | 10.11 | 9.82 | 9.89 | 9.82 | qfq | 10,738,655 | 107,019,130 | -0.70% |
| 2026-05-28 | 9.90 | 10.08 | 9.77 | 9.96 | 9.89 | qfq | 9,896,126 | 98,472,011 | 0.10% |
| 2026-05-27 | 10.24 | 10.33 | 9.89 | 9.95 | 9.88 | qfq | 12,280,393 | 122,996,489 | -3.02% |
| 2026-05-26 | 10.27 | 10.28 | 10.03 | 10.26 | 10.19 | qfq | 10,332,900 | 105,013,715 | -0.19% |
| 2026-05-25 | 10.54 | 10.59 | 10.17 | 10.28 | 10.21 | qfq | 12,039,198 | 124,152,033 | -2.37% |
| 2026-05-22 | 10.47 | 10.55 | 10.32 | 10.53 | 10.46 | qfq | 10,178,169 | 106,217,947 | 1.15% |
| 2026-05-21 | 10.94 | 11.03 | 10.37 | 10.41 | 10.34 | qfq | 15,491,988 | 165,756,218 | -4.41% |
| 2026-05-20 | 11.02 | 11.07 | 10.74 | 10.89 | 10.82 | qfq | 11,988,000 | 130,163,188 | -1.71% |
| 2026-05-19 | 11.29 | 11.38 | 10.81 | 11.08 | 11.01 | qfq | 13,107,626 | 144,291,568 | -1.60% |
| 2026-05-18 | 11.50 | 11.56 | 11.17 | 11.26 | 11.18 | qfq | 10,782,645 | 121,865,660 | -2.26% |
| 2026-05-15 | 11.84 | 11.96 | 11.40 | 11.52 | 11.44 | qfq | 13,090,301 | 152,044,346 | -3.03% |
| 2026-05-14 | 12.15 | 12.23 | 11.84 | 11.88 | 11.80 | qfq | 12,599,868 | 151,253,608 | -2.54% |
| 2026-05-13 | 12.21 | 12.38 | 12.05 | 12.19 | 12.11 | qfq | 13,440,170 | 164,045,361 | 0.08% |
| 2026-05-12 | 12.38 | 12.49 | 12.00 | 12.18 | 12.10 | qfq | 13,718,413 | 167,174,685 | -1.38% |
| 2026-05-11 | 12.44 | 12.48 | 12.24 | 12.35 | 12.27 | qfq | 16,815,166 | 207,435,428 | -0.24% |
| 2026-05-08 | 12.80 | 12.81 | 12.36 | 12.38 | 12.30 | qfq | 19,372,621 | 242,192,231 | -2.60% |
| 2026-05-07 | 12.85 | 13.21 | 12.47 | 12.71 | 12.62 | qfq | 25,647,528 | 326,931,015 | -2.31% |
| 2026-05-06 | 12.94 | 13.14 | 12.78 | 13.01 | 12.92 | qfq | 23,172,870 | 299,919,107 | 0.46% |
| 2026-04-30 | 12.56 | 13.14 | 12.39 | 12.95 | 12.86 | qfq | 33,242,800 | 423,607,167 | 1.89% |
| 2026-04-29 | 12.15 | 12.84 | 12.00 | 12.71 | 12.62 | qfq | 26,494,523 | 331,388,333 | 5.56% |
| 2026-04-28 | 12.12 | 12.19 | 11.48 | 12.04 | 11.96 | qfq | 21,176,362 | 252,382,191 | 0.00% |
| 2026-04-27 | 12.12 | 12.47 | 11.90 | 12.04 | 11.96 | qfq | 17,670,323 | 214,076,495 | -0.66% |
| 2026-04-24 | 11.78 | 12.33 | 11.77 | 12.12 | 12.04 | qfq | 21,124,415 | 256,236,904 | 1.85% |
| 2026-04-23 | 11.72 | 12.09 | 11.60 | 11.90 | 11.82 | qfq | 22,962,500 | 272,694,127 | 0.93% |
| 2026-04-22 | 11.79 | 12.00 | 11.70 | 11.79 | 11.71 | qfq | 16,458,257 | 194,588,669 | -1.34% |
| 2026-04-21 | 11.27 | 12.17 | 11.15 | 11.95 | 11.87 | qfq | 31,307,488 | 371,282,170 | 5.85% |
| 2026-04-20 | 11.40 | 11.40 | 11.10 | 11.29 | 11.21 | qfq | 16,259,556 | 182,528,377 | -1.14% |
| 2026-04-17 | 11.55 | 11.75 | 11.26 | 11.42 | 11.34 | qfq | 10,004,627 | 114,229,114 | -0.87% |
| 2026-04-16 | 10.92 | 11.65 | 10.86 | 11.52 | 11.44 | qfq | 17,241,145 | 196,371,899 | 5.69% |
| 2026-04-15 | 11.01 | 11.13 | 10.85 | 10.90 | 10.83 | qfq | 5,964,696 | 65,467,387 | -1.00% |
| 2026-04-14 | 11.13 | 11.20 | 10.84 | 11.01 | 10.94 | qfq | 10,281,802 | 112,611,016 | -1.26% |
| 2026-04-13 | 11.12 | 11.28 | 10.96 | 11.15 | 11.07 | qfq | 8,810,600 | 97,999,323 | 0.27% |
| 2026-04-10 | 11.09 | 11.26 | 10.97 | 11.12 | 11.05 | qfq | 8,278,900 | 92,133,130 | 1.65% |
| 2026-04-09 | 11.05 | 11.10 | 10.91 | 10.94 | 10.87 | qfq | 9,975,600 | 109,582,169 | -1.17% |
| 2026-04-08 | 10.90 | 11.15 | 10.90 | 11.07 | 11.00 | qfq | 11,944,302 | 132,077,118 | 0.64% |
| 2026-04-07 | 10.83 | 11.08 | 10.66 | 11.00 | 10.93 | qfq | 8,849,352 | 96,835,487 | 1.76% |
| 2026-04-03 | 11.57 | 11.57 | 10.62 | 10.81 | 10.74 | qfq | 21,359,535 | 232,277,116 | -5.42% |
| 2026-04-02 | 11.50 | 11.83 | 11.34 | 11.43 | 11.35 | qfq | 15,633,326 | 180,715,233 | -0.87% |
| 2026-04-01 | 11.61 | 11.74 | 11.50 | 11.53 | 11.45 | qfq | 8,969,850 | 104,014,531 | 0.26% |
| 2026-03-31 | 11.75 | 11.85 | 11.46 | 11.50 | 11.42 | qfq | 13,141,120 | 152,801,138 | -2.71% |
| 2026-03-30 | 11.65 | 11.92 | 11.56 | 11.82 | 11.74 | qfq | 20,474,324 | 240,334,480 | 0.68% |
| 2026-03-27 | 11.15 | 11.92 | 11.04 | 11.74 | 11.66 | qfq | 24,709,459 | 284,751,712 | 6.24% |
| 2026-03-26 | 11.44 | 11.54 | 11.05 | 11.05 | 10.98 | qfq | 23,708,186 | 266,481,381 | -1.60% |
| 2026-03-25 | 10.29 | 11.23 | 10.29 | 11.23 | 11.15 | qfq | 17,045,122 | 186,934,122 | 9.99% |
| 2026-03-24 | 10.05 | 10.25 | 9.91 | 10.21 | 10.14 | qfq | 9,605,215 | 96,734,668 | 3.24% |
| 2026-03-23 | 10.26 | 10.38 | 9.78 | 9.89 | 9.82 | qfq | 17,599,137 | 177,182,036 | -5.99% |
| 2026-03-20 | 10.76 | 11.09 | 10.49 | 10.52 | 10.45 | qfq | 13,909,874 | 149,427,452 | -2.32% |
| 2026-03-19 | 11.27 | 11.32 | 10.68 | 10.77 | 10.70 | qfq | 17,197,028 | 187,827,771 | -5.36% |
| 2026-03-18 | 11.10 | 11.50 | 10.75 | 11.38 | 11.30 | qfq | 20,985,274 | 232,566,856 | 2.43% |
| 2026-03-17 | 11.36 | 11.61 | 11.07 | 11.11 | 11.04 | qfq | 15,787,632 | 178,674,950 | -2.20% |
| 2026-03-16 | 11.88 | 12.10 | 11.26 | 11.36 | 11.28 | qfq | 27,853,513 | 323,306,822 | -4.05% |
| 2026-03-13 | 11.68 | 12.11 | 11.55 | 11.84 | 11.76 | qfq | 27,146,176 | 321,274,268 | 2.07% |
| 2026-03-12 | 11.26 | 11.98 | 11.03 | 11.60 | 11.52 | qfq | 25,021,600 | 290,001,575 | 2.84% |
| 2026-03-11 | 11.07 | 11.41 | 11.07 | 11.28 | 11.20 | qfq | 14,454,138 | 163,068,021 | 1.81% |
| 2026-03-10 | 11.26 | 11.32 | 11.02 | 11.08 | 11.01 | qfq | 19,161,624 | 213,455,663 | -3.40% |
| 2026-03-09 | 11.17 | 11.60 | 11.04 | 11.47 | 11.39 | qfq | 25,902,601 | 293,330,060 | 4.27% |
| 2026-03-06 | 10.80 | 11.15 | 10.70 | 11.00 | 10.93 | qfq | 13,563,400 | 148,490,828 | 1.38% |
| 2026-03-05 | 11.26 | 11.30 | 10.77 | 10.85 | 10.78 | qfq | 17,539,069 | 191,725,586 | -1.90% |
| 2026-03-04 | 10.80 | 11.25 | 10.74 | 11.06 | 10.99 | qfq | 16,999,222 | 188,069,379 | 2.03% |
| 2026-03-03 | 11.37 | 11.51 | 10.77 | 10.84 | 10.77 | qfq | 19,962,263 | 220,717,388 | -5.24% |
| 2026-03-02 | 11.33 | 11.55 | 11.26 | 11.44 | 11.36 | qfq | 15,880,700 | 181,065,070 | 0.62% |
| 2026-02-27 | 11.26 | 11.54 | 11.15 | 11.37 | 11.29 | qfq | 14,544,995 | 165,336,448 | 1.16% |
| 2026-02-26 | 11.45 | 11.58 | 11.19 | 11.24 | 11.16 | qfq | 22,366,927 | 254,242,321 | 0.27% |
| 2026-02-25 | 10.81 | 11.43 | 10.71 | 11.21 | 11.13 | qfq | 24,053,569 | 268,727,146 | 4.86% |
| 2026-02-24 | 10.25 | 10.75 | 10.24 | 10.69 | 10.62 | qfq | 20,552,635 | 217,365,758 | 6.05% |
| 2026-02-13 | 10.25 | 10.33 | 10.04 | 10.08 | 10.01 | qfq | 7,065,925 | 71,854,050 | -1.95% |
| 2026-02-12 | 10.39 | 10.40 | 10.24 | 10.28 | 10.21 | qfq | 7,962,000 | 82,109,719 | -1.53% |
| 2026-02-11 | 10.17 | 10.68 | 10.13 | 10.44 | 10.37 | qfq | 12,284,688 | 128,180,452 | 2.65% |
| 2026-02-10 | 10.40 | 10.42 | 10.14 | 10.17 | 10.10 | qfq | 7,942,503 | 81,200,633 | -2.21% |
| 2026-02-09 | 10.43 | 10.55 | 10.36 | 10.40 | 10.33 | qfq | 9,098,618 | 95,135,907 | 0.39% |
| 2026-02-06 | 10.26 | 10.51 | 10.20 | 10.36 | 10.29 | qfq | 8,970,100 | 93,149,111 | -0.10% |
| 2026-02-05 | 10.57 | 10.67 | 10.35 | 10.37 | 10.30 | qfq | 10,683,741 | 111,798,954 | -2.26% |
| 2026-02-04 | 10.49 | 10.82 | 10.36 | 10.61 | 10.54 | qfq | 12,761,700 | 134,963,508 | 1.24% |
| 2026-02-03 | 10.35 | 10.50 | 10.26 | 10.48 | 10.41 | qfq | 12,902,100 | 133,905,923 | 1.95% |
| 2026-02-02 | 10.70 | 10.72 | 10.20 | 10.28 | 10.21 | qfq | 25,908,678 | 270,462,523 | -5.34% |
| 2026-01-30 | 10.85 | 11.48 | 10.67 | 10.86 | 10.79 | qfq | 33,743,279 | 373,303,736 | -2.51% |
| 2026-01-29 | 10.80 | 11.67 | 10.66 | 11.14 | 11.07 | qfq | 48,111,731 | 532,418,149 | 2.01% |
| 2026-01-28 | 10.71 | 10.99 | 10.54 | 10.92 | 10.85 | qfq | 17,512,781 | 189,309,173 | 1.49% |
| 2026-01-27 | 11.02 | 11.11 | 10.65 | 10.76 | 10.69 | qfq | 19,023,242 | 205,164,558 | -2.36% |
| 2026-01-26 | 10.72 | 11.18 | 10.64 | 11.02 | 10.95 | qfq | 31,097,135 | 339,468,586 | 3.57% |
| 2026-01-23 | 10.24 | 10.64 | 10.16 | 10.64 | 10.57 | qfq | 19,662,578 | 205,068,993 | 4.62% |
| 2026-01-22 | 10.18 | 10.23 | 10.06 | 10.17 | 10.10 | qfq | 10,463,012 | 106,223,385 | -0.20% |
| 2026-01-21 | 9.89 | 10.22 | 9.82 | 10.19 | 10.12 | qfq | 17,871,169 | 180,246,844 | 2.31% |
| 2026-01-20 | 9.85 | 10.09 | 9.78 | 9.96 | 9.89 | qfq | 18,029,327 | 179,113,642 | 1.43% |
| 2026-01-19 | 9.82 | 9.94 | 9.77 | 9.82 | 9.75 | qfq | 15,836,783 | 155,906,737 | -0.51% |
| 2026-01-16 | 10.10 | 10.44 | 9.80 | 9.87 | 9.80 | qfq | 25,648,403 | 257,748,767 | -2.28% |
| 2026-01-15 | 9.58 | 10.27 | 9.58 | 10.10 | 10.03 | qfq | 32,425,908 | 325,313,862 | 5.87% |
| 2026-01-14 | 9.54 | 9.98 | 9.51 | 9.54 | 9.48 | qfq | 22,876,201 | 221,499,694 | 0.10% |
| 2026-01-13 | 9.47 | 9.77 | 9.47 | 9.53 | 9.47 | qfq | 14,045,598 | 135,294,164 | 0.42% |
| 2026-01-12 | 9.66 | 9.70 | 9.45 | 9.49 | 9.43 | qfq | 12,917,333 | 123,291,864 | 0.00% |
| 2026-01-09 | 9.42 | 9.59 | 9.42 | 9.49 | 9.43 | qfq | 8,713,118 | 82,755,878 | 0.53% |
| 2026-01-08 | 9.56 | 9.60 | 9.42 | 9.44 | 9.38 | qfq | 10,556,387 | 100,065,097 | -2.07% |
| 2026-01-07 | 9.48 | 9.95 | 9.45 | 9.64 | 9.58 | qfq | 15,878,424 | 153,998,159 | 1.58% |
| 2026-01-06 | 9.33 | 9.55 | 9.31 | 9.49 | 9.43 | qfq | 16,642,145 | 156,862,723 | 1.71% |
| 2026-01-05 | 9.28 | 9.43 | 9.23 | 9.33 | 9.27 | qfq | 12,874,086 | 120,098,089 | 1.08% |
| 2025-12-31 | 9.19 | 9.30 | 9.11 | 9.23 | 9.17 | qfq | 5,929,672 | 54,562,503 | 0.44% |
| 2025-12-30 | 9.22 | 9.34 | 9.18 | 9.19 | 9.13 | qfq | 8,961,218 | 82,821,068 | -0.86% |
| 2025-12-29 | 9.36 | 9.42 | 9.26 | 9.27 | 9.21 | qfq | 10,123,684 | 94,345,564 | -0.64% |
| 2025-12-26 | 9.26 | 9.51 | 9.21 | 9.33 | 9.27 | qfq | 15,107,611 | 140,678,925 | 1.19% |
| 2025-12-25 | 9.18 | 9.34 | 9.12 | 9.22 | 9.16 | qfq | 9,532,315 | 87,820,042 | 0.11% |
| 2025-12-24 | 9.02 | 9.23 | 8.97 | 9.21 | 9.15 | qfq | 12,514,147 | 114,182,257 | 2.11% |
| 2025-12-23 | 8.98 | 9.10 | 8.89 | 9.02 | 8.96 | qfq | 9,445,178 | 84,911,094 | 0.78% |
| 2025-12-22 | 8.96 | 8.99 | 8.85 | 8.95 | 8.89 | qfq | 10,864,388 | 96,879,998 | -0.22% |
| 2025-12-19 | 8.52 | 8.97 | 8.48 | 8.97 | 8.91 | qfq | 17,676,058 | 156,063,288 | 4.91% |
| 2025-12-18 | 8.53 | 8.61 | 8.49 | 8.55 | 8.49 | qfq | 6,749,800 | 57,706,044 | 0.00% |
| 2025-12-17 | 8.40 | 8.63 | 8.35 | 8.55 | 8.49 | qfq | 9,787,747 | 83,330,129 | 1.79% |
| 2025-12-16 | 8.44 | 8.48 | 8.32 | 8.40 | 8.34 | qfq | 5,966,260 | 50,051,096 | -0.36% |
| 2025-12-15 | 8.33 | 8.50 | 8.32 | 8.43 | 8.37 | qfq | 5,182,667 | 43,597,167 | 0.36% |
| 2025-12-12 | 8.42 | 8.48 | 8.35 | 8.40 | 8.34 | qfq | 7,710,100 | 64,843,211 | -0.24% |
| 2025-12-11 | 8.60 | 8.63 | 8.38 | 8.42 | 8.36 | qfq | 8,535,802 | 72,308,767 | -2.09% |
| 2025-12-10 | 8.59 | 8.65 | 8.53 | 8.60 | 8.54 | qfq | 5,743,237 | 49,313,726 | 0.12% |
| 2025-12-09 | 8.75 | 8.78 | 8.57 | 8.59 | 8.53 | qfq | 9,030,194 | 78,337,767 | -2.28% |
| 2025-12-08 | 8.91 | 8.93 | 8.75 | 8.79 | 8.73 | qfq | 9,638,743 | 85,025,490 | -1.01% |
| 2025-12-05 | 8.70 | 8.90 | 8.68 | 8.88 | 8.82 | qfq | 10,269,150 | 90,745,337 | 1.83% |
| 2025-12-04 | 8.78 | 8.82 | 8.71 | 8.72 | 8.66 | qfq | 6,239,059 | 54,614,125 | -1.25% |
| 2025-12-03 | 8.91 | 8.95 | 8.76 | 8.83 | 8.77 | qfq | 7,413,967 | 65,541,674 | -1.01% |
| 2025-12-02 | 8.87 | 8.96 | 8.74 | 8.92 | 8.86 | qfq | 7,375,441 | 65,331,916 | 0.45% |
| 2025-12-01 | 8.95 | 9.05 | 8.87 | 8.88 | 8.82 | qfq | 7,382,072 | 65,984,217 | -0.34% |
| 2025-11-28 | 8.80 | 8.95 | 8.77 | 8.91 | 8.85 | qfq | 4,901,454 | 43,555,153 | 0.56% |
| 2025-11-27 | 8.81 | 8.93 | 8.68 | 8.86 | 8.80 | qfq | 8,073,877 | 71,210,179 | 1.03% |
| 2025-11-26 | 8.81 | 9.06 | 8.75 | 8.77 | 8.71 | qfq | 12,812,974 | 113,792,654 | 0.11% |
| 2025-11-25 | 8.78 | 8.81 | 8.69 | 8.76 | 8.70 | qfq | 8,046,104 | 70,473,155 | 1.27% |
| 2025-11-24 | 8.78 | 8.98 | 8.63 | 8.65 | 8.59 | qfq | 12,247,691 | 107,164,428 | -0.23% |
| 2025-11-21 | 9.00 | 9.08 | 8.67 | 8.67 | 8.61 | qfq | 22,967,865 | 203,151,714 | -5.56% |
| 2025-11-20 | 9.30 | 9.52 | 9.13 | 9.18 | 9.12 | qfq | 20,133,672 | 187,712,178 | -1.71% |
| 2025-11-19 | 9.00 | 9.53 | 8.96 | 9.34 | 9.28 | qfq | 23,550,744 | 219,102,190 | 3.32% |
| 2025-11-18 | 9.13 | 9.18 | 8.95 | 9.04 | 8.98 | qfq | 8,350,068 | 75,475,630 | -0.66% |
| 2025-11-17 | 9.08 | 9.28 | 9.05 | 9.10 | 9.04 | qfq | 9,382,344 | 85,690,648 | 0.22% |
| 2025-11-14 | 9.21 | 9.28 | 9.08 | 9.08 | 9.02 | qfq | 10,284,532 | 94,302,476 | -2.05% |
| 2025-11-13 | 8.97 | 9.36 | 8.90 | 9.27 | 9.21 | qfq | 16,541,462 | 151,875,086 | 3.23% |
| 2025-11-12 | 9.06 | 9.12 | 8.95 | 8.98 | 8.92 | qfq | 6,796,600 | 61,167,939 | -0.88% |
| 2025-11-11 | 9.03 | 9.10 | 8.98 | 9.06 | 9.00 | qfq | 7,893,558 | 71,429,977 | 0.33% |
| 2025-11-10 | 8.95 | 9.06 | 8.90 | 9.03 | 8.97 | qfq | 10,508,992 | 94,763,010 | 1.12% |
| 2025-11-07 | 8.93 | 8.98 | 8.86 | 8.93 | 8.87 | qfq | 7,201,740 | 64,318,840 | 0.11% |
| 2025-11-06 | 8.90 | 9.01 | 8.86 | 8.92 | 8.86 | qfq | 9,435,125 | 84,338,890 | 0.34% |
| 2025-11-05 | 8.70 | 8.95 | 8.69 | 8.89 | 8.83 | qfq | 7,560,790 | 66,962,378 | 1.48% |
| 2025-11-04 | 8.82 | 8.86 | 8.71 | 8.76 | 8.70 | qfq | 5,666,058 | 49,817,835 | -1.02% |
| 2025-11-03 | 8.82 | 8.89 | 8.72 | 8.85 | 8.79 | qfq | 7,084,480 | 62,325,942 | 0.45% |
| 2025-10-31 | 8.89 | 8.96 | 8.79 | 8.81 | 8.75 | qfq | 10,148,807 | 89,917,964 | -0.90% |
| 2025-10-30 | 8.97 | 8.98 | 8.81 | 8.89 | 8.83 | qfq | 9,453,092 | 84,035,754 | -1.11% |
| 2025-10-29 | 8.88 | 9.00 | 8.81 | 8.99 | 8.93 | qfq | 8,850,979 | 78,973,802 | 1.01% |
| 2025-10-28 | 8.88 | 9.01 | 8.85 | 8.90 | 8.84 | qfq | 7,204,401 | 64,324,469 | 0.23% |
| 2025-10-27 | 8.89 | 8.97 | 8.84 | 8.88 | 8.82 | qfq | 8,097,689 | 71,974,568 | -0.11% |
| 2025-10-24 | 8.93 | 9.02 | 8.84 | 8.89 | 8.83 | qfq | 7,290,500 | 64,958,190 | -0.34% |
| 2025-10-23 | 8.77 | 8.92 | 8.70 | 8.92 | 8.86 | qfq | 7,773,302 | 68,508,678 | 1.94% |
| 2025-10-22 | 8.82 | 8.94 | 8.74 | 8.75 | 8.69 | qfq | 5,856,415 | 51,632,152 | -0.68% |
| 2025-10-21 | 8.74 | 8.81 | 8.69 | 8.81 | 8.75 | qfq | 6,003,640 | 52,618,310 | 0.80% |
| 2025-10-20 | 8.87 | 8.88 | 8.66 | 8.74 | 8.68 | qfq | 8,722,677 | 76,054,561 | -0.68% |
| 2025-10-17 | 8.89 | 9.02 | 8.76 | 8.80 | 8.74 | qfq | 8,694,252 | 76,990,098 | -1.46% |
| 2025-10-16 | 9.08 | 9.11 | 8.90 | 8.93 | 8.87 | qfq | 8,937,850 | 80,155,899 | -1.98% |
| 2025-10-15 | 9.05 | 9.11 | 8.97 | 9.11 | 9.05 | qfq | 10,591,400 | 95,816,700 | 0.66% |
| 2025-10-14 | 9.09 | 9.22 | 9.03 | 9.05 | 8.99 | qfq | 15,260,659 | 138,936,465 | 0.89% |
| 2025-10-13 | 9.07 | 9.26 | 8.88 | 8.97 | 8.91 | qfq | 22,538,018 | 202,883,310 | -2.29% |
| 2025-10-10 | 8.56 | 9.38 | 8.51 | 9.18 | 9.12 | qfq | 35,180,348 | 321,227,071 | 7.24% |
| 2025-10-09 | 8.28 | 8.60 | 8.19 | 8.56 | 8.50 | qfq | 14,044,120 | 118,486,936 | 4.26% |
| 2025-09-30 | 8.15 | 8.25 | 8.12 | 8.21 | 8.15 | qfq | 5,550,890 | 45,582,991 | 0.49% |
| 2025-09-29 | 8.13 | 8.18 | 8.02 | 8.17 | 8.12 | qfq | 6,187,861 | 50,227,094 | 0.62% |
| 2025-09-26 | 8.09 | 8.17 | 8.03 | 8.12 | 8.07 | qfq | 5,881,843 | 47,698,668 | 0.50% |
| 2025-09-25 | 8.19 | 8.22 | 8.04 | 8.08 | 8.03 | qfq | 6,222,300 | 50,532,505 | -2.30% |
| 2025-09-24 | 8.08 | 8.29 | 8.05 | 8.27 | 8.12 | qfq | 6,332,204 | 52,081,485 | 1.85% |
| 2025-09-23 | 8.17 | 8.22 | 8.00 | 8.12 | 7.97 | qfq | 8,596,829 | 69,403,536 | -1.10% |
| 2025-09-22 | 8.33 | 8.34 | 8.17 | 8.21 | 8.06 | qfq | 6,373,700 | 52,447,479 | -1.56% |
| 2025-09-19 | 8.18 | 8.43 | 8.10 | 8.34 | 8.18 | qfq | 12,420,449 | 102,922,758 | 2.08% |
| 2025-09-18 | 8.35 | 8.37 | 8.10 | 8.17 | 8.02 | qfq | 12,449,282 | 102,492,256 | -2.16% |
| 2025-09-17 | 8.45 | 8.46 | 8.32 | 8.35 | 8.19 | qfq | 8,506,417 | 71,171,438 | -1.30% |
| 2025-09-16 | 8.61 | 8.62 | 8.42 | 8.46 | 8.30 | qfq | 9,896,900 | 84,073,082 | -1.63% |
| 2025-09-15 | 8.55 | 8.65 | 8.53 | 8.60 | 8.44 | qfq | 9,603,502 | 82,460,584 | 0.35% |
| 2025-09-12 | 8.62 | 8.63 | 8.55 | 8.57 | 8.41 | qfq | 6,292,725 | 53,988,636 | -0.58% |
| 2025-09-11 | 8.58 | 8.71 | 8.51 | 8.62 | 8.46 | qfq | 9,471,974 | 81,316,274 | 0.47% |
| 2025-09-10 | 8.55 | 8.60 | 8.49 | 8.58 | 8.42 | qfq | 7,607,694 | 64,972,665 | 0.00% |
| 2025-09-09 | 8.60 | 8.63 | 8.52 | 8.58 | 8.42 | qfq | 8,131,700 | 69,708,201 | -0.23% |
| 2025-09-08 | 8.53 | 8.64 | 8.50 | 8.60 | 8.44 | qfq | 8,530,056 | 73,108,431 | 0.94% |
| 2025-09-05 | 8.36 | 8.53 | 8.28 | 8.52 | 8.36 | qfq | 9,953,460 | 83,831,731 | 1.91% |
| 2025-09-04 | 8.37 | 8.41 | 8.26 | 8.36 | 8.20 | qfq | 10,171,206 | 84,767,708 | 0.00% |
| 2025-09-03 | 8.45 | 8.49 | 8.30 | 8.36 | 8.20 | qfq | 9,642,714 | 80,692,922 | -1.07% |
| 2025-09-02 | 8.57 | 8.61 | 8.38 | 8.45 | 8.29 | qfq | 11,964,233 | 101,335,152 | -1.40% |
| 2025-09-01 | 8.55 | 8.64 | 8.47 | 8.57 | 8.41 | qfq | 10,409,051 | 89,249,877 | 0.71% |
| 2025-08-29 | 8.48 | 8.63 | 8.45 | 8.51 | 8.35 | qfq | 14,750,155 | 126,256,594 | 0.35% |
| 2025-08-28 | 8.45 | 8.56 | 8.21 | 8.48 | 8.32 | qfq | 16,779,847 | 141,241,361 | 0.12% |
| 2025-08-27 | 8.68 | 8.69 | 8.46 | 8.47 | 8.31 | qfq | 14,474,134 | 124,067,104 | -2.42% |
| 2025-08-26 | 8.56 | 8.77 | 8.54 | 8.68 | 8.52 | qfq | 11,990,034 | 104,312,127 | 1.17% |
| 2025-08-25 | 8.51 | 8.60 | 8.46 | 8.58 | 8.42 | qfq | 10,949,713 | 93,510,616 | 0.82% |
| 2025-08-22 | 8.58 | 8.61 | 8.48 | 8.51 | 8.35 | qfq | 10,091,425 | 85,999,963 | -1.28% |
| 2025-08-21 | 8.53 | 8.76 | 8.43 | 8.62 | 8.46 | qfq | 13,780,992 | 118,388,498 | 1.65% |
| 2025-08-20 | 8.37 | 8.50 | 8.37 | 8.48 | 8.32 | qfq | 7,839,700 | 66,301,715 | 0.83% |
| 2025-08-19 | 8.49 | 8.53 | 8.40 | 8.41 | 8.25 | qfq | 8,687,126 | 73,469,917 | -0.59% |
| 2025-08-18 | 8.42 | 8.62 | 8.40 | 8.46 | 8.30 | qfq | 13,425,496 | 113,769,646 | 0.24% |
| 2025-08-15 | 8.32 | 8.51 | 8.29 | 8.44 | 8.28 | qfq | 12,328,622 | 103,597,543 | 1.56% |
| 2025-08-14 | 8.45 | 8.53 | 8.29 | 8.31 | 8.15 | qfq | 15,300,080 | 128,487,566 | -1.31% |
| 2025-08-13 | 8.26 | 8.54 | 8.23 | 8.42 | 8.26 | qfq | 20,460,686 | 171,091,772 | 1.94% |
| 2025-08-12 | 8.17 | 8.28 | 8.16 | 8.26 | 8.11 | qfq | 12,318,627 | 101,515,962 | 0.98% |
| 2025-08-11 | 8.25 | 8.29 | 8.14 | 8.18 | 8.03 | qfq | 12,602,128 | 103,077,052 | -0.37% |
| 2025-08-08 | 7.92 | 8.25 | 7.90 | 8.21 | 8.06 | qfq | 17,937,197 | 145,352,742 | 3.53% |
| 2025-08-07 | 7.91 | 7.96 | 7.87 | 7.93 | 7.78 | qfq | 5,874,770 | 46,498,578 | 0.25% |
| 2025-08-06 | 7.92 | 7.94 | 7.89 | 7.91 | 7.76 | qfq | 5,312,844 | 42,017,932 | -0.13% |
| 2025-08-05 | 7.90 | 7.94 | 7.89 | 7.92 | 7.77 | qfq | 5,363,361 | 42,447,868 | 0.25% |
| 2025-08-04 | 7.84 | 7.92 | 7.84 | 7.90 | 7.75 | qfq | 5,041,717 | 39,760,341 | 0.38% |
| 2025-08-01 | 7.91 | 7.94 | 7.83 | 7.87 | 7.72 | qfq | 6,575,388 | 51,779,677 | -0.51% |
| 2025-07-31 | 8.03 | 8.04 | 7.84 | 7.91 | 7.76 | qfq | 12,229,890 | 96,770,981 | -1.74% |
| 2025-07-30 | 8.06 | 8.12 | 8.03 | 8.05 | 7.90 | qfq | 8,561,929 | 69,130,026 | -0.25% |
| 2025-07-29 | 8.12 | 8.15 | 7.99 | 8.07 | 7.92 | qfq | 8,651,600 | 69,573,041 | -0.62% |
| 2025-07-28 | 8.19 | 8.30 | 8.10 | 8.12 | 7.97 | qfq | 10,059,781 | 82,318,819 | -0.12% |
| 2025-07-25 | 8.17 | 8.22 | 8.12 | 8.13 | 7.98 | qfq | 7,243,200 | 59,158,944 | -0.73% |
| 2025-07-24 | 8.08 | 8.25 | 8.04 | 8.19 | 8.04 | qfq | 10,999,877 | 89,443,972 | 1.36% |
| 2025-07-23 | 8.28 | 8.28 | 8.06 | 8.08 | 7.93 | qfq | 11,156,481 | 90,886,611 | -1.58% |
| 2025-07-22 | 8.06 | 8.29 | 8.03 | 8.21 | 8.06 | qfq | 12,894,707 | 105,142,479 | 1.86% |
| 2025-07-21 | 7.97 | 8.10 | 7.97 | 8.06 | 7.91 | qfq | 9,244,728 | 74,438,879 | 0.88% |
| 2025-07-18 | 7.94 | 8.00 | 7.91 | 7.99 | 7.84 | qfq | 6,951,800 | 55,289,112 | 0.88% |
| 2025-07-17 | 7.89 | 8.01 | 7.89 | 7.92 | 7.77 | qfq | 7,239,400 | 57,530,084 | 0.51% |
| 2025-07-16 | 7.88 | 7.98 | 7.85 | 7.88 | 7.73 | qfq | 8,675,502 | 68,579,677 | 0.38% |
| 2025-07-15 | 8.00 | 8.03 | 7.76 | 7.85 | 7.70 | qfq | 17,244,241 | 135,708,106 | -2.00% |
| 2025-07-14 | 8.00 | 8.09 | 7.96 | 8.01 | 7.86 | qfq | 10,064,300 | 80,709,412 | 0.13% |
| 2025-07-11 | 8.06 | 8.12 | 7.99 | 8.00 | 7.85 | qfq | 23,013,341 | 185,147,178 | -1.84% |
| 2025-07-10 | 7.64 | 8.28 | 7.62 | 8.15 | 8.00 | qfq | 38,351,134 | 307,436,686 | 6.82% |
| 2025-07-09 | 7.69 | 7.71 | 7.63 | 7.63 | 7.49 | qfq | 7,652,102 | 58,708,561 | -1.04% |
| 2025-07-08 | 7.73 | 7.81 | 7.67 | 7.71 | 7.57 | qfq | 7,835,745 | 60,619,219 | -0.26% |
| 2025-07-07 | 7.68 | 7.76 | 7.63 | 7.73 | 7.59 | qfq | 7,529,784 | 57,963,425 | 1.05% |
| 2025-07-04 | 7.62 | 7.72 | 7.62 | 7.65 | 7.51 | qfq | 9,599,504 | 73,573,501 | 0.39% |
| 2025-07-03 | 7.64 | 7.65 | 7.58 | 7.62 | 7.48 | qfq | 4,854,402 | 36,951,279 | -0.13% |
| 2025-07-02 | 7.59 | 7.63 | 7.56 | 7.63 | 7.49 | qfq | 5,888,373 | 44,726,539 | 0.53% |
| 2025-07-01 | 7.61 | 7.66 | 7.55 | 7.59 | 7.45 | qfq | 6,740,100 | 51,146,068 | -0.52% |
| 2025-06-30 | 7.46 | 7.74 | 7.46 | 7.63 | 7.49 | qfq | 11,960,794 | 90,688,726 | 2.01% |
| 2025-06-27 | 7.47 | 7.51 | 7.44 | 7.48 | 7.34 | qfq | 5,596,298 | 41,785,871 | 0.54% |
| 2025-06-26 | 7.49 | 7.53 | 7.44 | 7.44 | 7.30 | qfq | 6,460,300 | 48,390,873 | -0.53% |
| 2025-06-25 | 7.48 | 7.51 | 7.43 | 7.48 | 7.34 | qfq | 6,017,102 | 44,902,681 | -0.27% |
| 2025-06-24 | 7.37 | 7.54 | 7.34 | 7.50 | 7.36 | qfq | 8,869,104 | 66,120,767 | 1.35% |
| 2025-06-23 | 7.21 | 7.45 | 7.18 | 7.40 | 7.26 | qfq | 7,783,426 | 57,064,424 | 2.35% |
| 2025-06-20 | 7.25 | 7.28 | 7.22 | 7.23 | 7.09 | qfq | 3,632,000 | 26,338,154 | -0.28% |
| 2025-06-19 | 7.34 | 7.36 | 7.21 | 7.25 | 7.11 | qfq | 7,047,480 | 51,202,718 | -1.23% |
| 2025-06-18 | 7.39 | 7.42 | 7.34 | 7.34 | 7.20 | qfq | 4,224,500 | 31,100,104 | -1.61% |
| 2025-06-17 | 7.46 | 7.50 | 7.44 | 7.46 | 7.24 | qfq | 4,739,700 | 35,442,952 | 0.40% |
| 2025-06-16 | 7.42 | 7.49 | 7.42 | 7.43 | 7.21 | qfq | 5,521,100 | 41,124,856 | -0.54% |
| 2025-06-13 | 7.56 | 7.59 | 7.45 | 7.47 | 7.25 | qfq | 8,452,002 | 63,487,355 | -1.32% |
| 2025-06-12 | 7.57 | 7.58 | 7.52 | 7.57 | 7.35 | qfq | 6,407,952 | 48,346,962 | -0.13% |
| 2025-06-11 | 7.50 | 7.58 | 7.48 | 7.58 | 7.36 | qfq | 7,524,000 | 56,837,151 | 0.80% |
| 2025-06-10 | 7.56 | 7.59 | 7.46 | 7.52 | 7.30 | qfq | 7,774,102 | 58,496,082 | -0.13% |
| 2025-06-09 | 7.50 | 7.54 | 7.49 | 7.53 | 7.31 | qfq | 4,925,402 | 37,015,275 | 0.40% |
| 2025-06-06 | 7.49 | 7.53 | 7.46 | 7.50 | 7.28 | qfq | 6,603,300 | 49,525,612 | 0.27% |
| 2025-06-05 | 7.57 | 7.59 | 7.48 | 7.48 | 7.26 | qfq | 8,097,302 | 61,016,548 | -1.06% |
| 2025-06-04 | 7.49 | 7.56 | 7.48 | 7.56 | 7.34 | qfq | 6,416,304 | 48,273,202 | 0.80% |
| 2025-06-03 | 7.45 | 7.52 | 7.42 | 7.50 | 7.28 | qfq | 4,759,701 | 35,593,301 | 0.40% |
| 2025-05-30 | 7.49 | 7.53 | 7.45 | 7.47 | 7.25 | qfq | 4,686,300 | 35,091,722 | -0.27% |
| 2025-05-29 | 7.51 | 7.52 | 7.45 | 7.49 | 7.27 | qfq | 6,883,706 | 51,593,876 | -0.53% |
| 2025-05-28 | 7.45 | 7.56 | 7.43 | 7.53 | 7.31 | qfq | 6,756,808 | 50,656,890 | 1.21% |
| 2025-05-27 | 7.37 | 7.45 | 7.37 | 7.44 | 7.22 | qfq | 5,625,000 | 41,725,502 | 0.68% |
| 2025-05-26 | 7.33 | 7.42 | 7.33 | 7.39 | 7.17 | qfq | 5,910,802 | 43,615,623 | 0.41% |
| 2025-05-23 | 7.44 | 7.48 | 7.33 | 7.36 | 7.14 | qfq | 8,566,876 | 63,449,393 | -1.21% |
| 2025-05-22 | 7.50 | 7.52 | 7.40 | 7.45 | 7.23 | qfq | 7,721,770 | 57,495,704 | -0.93% |
| 2025-05-21 | 7.53 | 7.55 | 7.49 | 7.52 | 7.30 | qfq | 6,145,604 | 46,176,312 | -0.13% |
| 2025-05-20 | 7.55 | 7.62 | 7.53 | 7.53 | 7.31 | qfq | 7,804,800 | 58,990,068 | -0.26% |
| 2025-05-19 | 7.49 | 7.56 | 7.46 | 7.55 | 7.33 | qfq | 6,575,300 | 49,486,190 | 0.94% |
| 2025-05-16 | 7.49 | 7.51 | 7.45 | 7.48 | 7.26 | qfq | 5,777,002 | 43,169,642 | -0.40% |
| 2025-05-15 | 7.52 | 7.55 | 7.47 | 7.51 | 7.29 | qfq | 5,955,710 | 44,735,246 | -0.27% |
| 2025-05-14 | 7.49 | 7.54 | 7.44 | 7.53 | 7.31 | qfq | 8,317,212 | 62,351,945 | 0.53% |
| 2025-05-13 | 7.49 | 7.52 | 7.45 | 7.49 | 7.27 | qfq | 7,632,902 | 57,114,358 | 0.00% |
| 2025-05-12 | 7.64 | 7.65 | 7.44 | 7.49 | 7.27 | qfq | 14,573,042 | 109,259,739 | -1.19% |
| 2025-05-09 | 7.57 | 7.65 | 7.51 | 7.58 | 7.36 | qfq | 9,093,236 | 68,915,470 | 0.00% |
| 2025-05-08 | 7.60 | 7.61 | 7.54 | 7.58 | 7.36 | qfq | 9,582,154 | 72,602,634 | -0.66% |
| 2025-05-07 | 7.51 | 7.63 | 7.47 | 7.63 | 7.41 | qfq | 15,261,924 | 115,297,197 | 1.87% |
| 2025-05-06 | 7.43 | 7.49 | 7.41 | 7.49 | 7.27 | qfq | 7,688,004 | 57,270,990 | 0.94% |
| 2025-04-30 | 7.51 | 7.57 | 7.40 | 7.42 | 7.20 | qfq | 10,195,800 | 76,203,240 | -1.33% |
| 2025-04-29 | 7.37 | 7.57 | 7.37 | 7.52 | 7.30 | qfq | 12,133,471 | 90,986,449 | 1.48% |
| 2025-04-28 | 7.51 | 7.60 | 7.40 | 7.41 | 7.19 | qfq | 12,827,262 | 96,257,000 | -0.67% |
| 2025-04-25 | 7.36 | 7.49 | 7.33 | 7.46 | 7.24 | qfq | 12,400,200 | 92,150,088 | 1.36% |
| 2025-04-24 | 7.35 | 7.41 | 7.31 | 7.36 | 7.14 | qfq | 7,797,504 | 57,358,108 | 0.41% |
| 2025-04-23 | 7.41 | 7.43 | 7.30 | 7.33 | 7.12 | qfq | 9,760,200 | 71,606,026 | -0.95% |
| 2025-04-22 | 7.41 | 7.41 | 7.35 | 7.40 | 7.18 | qfq | 7,264,675 | 53,616,230 | 0.00% |
| 2025-04-21 | 7.33 | 7.45 | 7.28 | 7.40 | 7.18 | qfq | 8,543,143 | 63,067,254 | 0.54% |
| 2025-04-18 | 7.35 | 7.38 | 7.27 | 7.36 | 7.14 | qfq | 8,480,300 | 62,100,742 | 0.00% |
| 2025-04-17 | 7.31 | 7.42 | 7.25 | 7.36 | 7.14 | qfq | 8,962,800 | 65,880,459 | 0.14% |
| 2025-04-16 | 7.45 | 7.45 | 7.24 | 7.35 | 7.13 | qfq | 15,070,500 | 110,597,154 | -1.21% |
| 2025-04-15 | 7.49 | 7.55 | 7.39 | 7.44 | 7.22 | qfq | 16,015,427 | 119,371,499 | 0.00% |
| 2025-04-14 | 7.34 | 7.46 | 7.29 | 7.44 | 7.22 | qfq | 16,340,492 | 120,918,049 | 1.50% |
| 2025-04-11 | 7.55 | 7.55 | 7.32 | 7.33 | 7.12 | qfq | 27,004,836 | 199,760,401 | -3.93% |
| 2025-04-10 | 7.28 | 7.76 | 7.23 | 7.63 | 7.41 | qfq | 41,817,747 | 315,713,420 | 1.46% |
| 2025-04-09 | 7.45 | 7.77 | 7.21 | 7.52 | 7.30 | qfq | 48,223,074 | 362,585,876 | 0.94% |
| 2025-04-08 | 6.90 | 7.50 | 6.83 | 7.45 | 7.23 | qfq | 43,457,280 | 316,649,980 | 7.35% |
| 2025-04-07 | 7.05 | 7.55 | 6.90 | 6.94 | 6.74 | qfq | 32,600,397 | 235,412,352 | -3.48% |
| 2025-04-03 | 7.03 | 7.23 | 7.01 | 7.19 | 6.98 | qfq | 9,304,764 | 66,240,869 | 1.27% |
| 2025-04-02 | 7.16 | 7.17 | 7.09 | 7.10 | 6.89 | qfq | 3,528,365 | 25,171,231 | -0.84% |
| 2025-04-01 | 7.02 | 7.19 | 7.02 | 7.16 | 6.95 | qfq | 4,879,802 | 34,850,629 | 1.85% |
| 2025-03-31 | 7.12 | 7.17 | 7.00 | 7.03 | 6.82 | qfq | 5,193,700 | 36,744,919 | -1.40% |
| 2025-03-28 | 7.22 | 7.23 | 7.11 | 7.13 | 6.92 | qfq | 5,105,221 | 36,534,839 | -1.38% |
| 2025-03-27 | 7.26 | 7.30 | 7.21 | 7.23 | 7.02 | qfq | 4,784,831 | 34,662,486 | -0.69% |
| 2025-03-26 | 7.20 | 7.29 | 7.17 | 7.28 | 7.07 | qfq | 7,927,400 | 57,407,620 | 0.97% |
| 2025-03-25 | 7.09 | 7.25 | 7.07 | 7.21 | 7.00 | qfq | 6,237,813 | 44,630,472 | 1.41% |
| 2025-03-24 | 7.19 | 7.19 | 7.02 | 7.11 | 6.90 | qfq | 6,676,022 | 47,411,193 | -1.11% |
| 2025-03-21 | 7.14 | 7.22 | 7.14 | 7.19 | 6.98 | qfq | 7,087,800 | 50,872,635 | 0.28% |
| 2025-03-20 | 7.20 | 7.23 | 7.15 | 7.17 | 6.96 | qfq | 5,202,746 | 37,375,321 | -0.42% |
| 2025-03-19 | 7.24 | 7.24 | 7.18 | 7.20 | 6.99 | qfq | 5,526,440 | 39,815,104 | -0.55% |
| 2025-03-18 | 7.23 | 7.26 | 7.17 | 7.24 | 7.03 | qfq | 6,423,776 | 46,375,098 | 0.28% |
| 2025-03-17 | 7.21 | 7.26 | 7.17 | 7.22 | 7.01 | qfq | 8,312,200 | 59,953,872 | 0.28% |
| 2025-03-14 | 7.10 | 7.22 | 7.09 | 7.20 | 6.99 | qfq | 11,430,154 | 81,936,491 | 1.27% |
| 2025-03-13 | 7.11 | 7.13 | 7.04 | 7.11 | 6.90 | qfq | 7,738,492 | 54,746,517 | 0.00% |
| 2025-03-12 | 7.14 | 7.17 | 7.09 | 7.11 | 6.90 | qfq | 6,955,504 | 49,525,449 | -0.97% |
| 2025-03-11 | 7.06 | 7.18 | 7.03 | 7.18 | 6.97 | qfq | 9,961,986 | 70,916,427 | 1.13% |
| 2025-03-10 | 7.07 | 7.11 | 7.05 | 7.10 | 6.89 | qfq | 6,361,210 | 45,066,896 | 0.57% |
| 2025-03-07 | 7.06 | 7.09 | 7.03 | 7.06 | 6.85 | qfq | 6,579,800 | 46,441,192 | 0.14% |
| 2025-03-06 | 7.05 | 7.07 | 7.02 | 7.05 | 6.84 | qfq | 6,255,155 | 44,106,062 | 0.14% |
| 2025-03-05 | 7.12 | 7.14 | 7.02 | 7.04 | 6.83 | qfq | 6,022,601 | 42,502,595 | -0.98% |
| 2025-03-04 | 7.10 | 7.12 | 7.05 | 7.11 | 6.90 | qfq | 5,855,199 | 41,507,874 | 0.14% |
| 2025-03-03 | 7.03 | 7.10 | 7.02 | 7.10 | 6.89 | qfq | 6,830,252 | 48,347,833 | 1.00% |
| 2025-02-28 | 7.13 | 7.13 | 7.00 | 7.03 | 6.82 | qfq | 6,070,200 | 42,932,238 | -1.68% |
| 2025-02-27 | 7.12 | 7.15 | 7.06 | 7.15 | 6.94 | qfq | 7,528,800 | 53,517,292 | 0.14% |
| 2025-02-26 | 7.08 | 7.23 | 7.06 | 7.14 | 6.93 | qfq | 9,113,576 | 65,023,979 | 1.28% |
| 2025-02-25 | 7.06 | 7.13 | 7.04 | 7.05 | 6.84 | qfq | 10,530,655 | 74,491,990 | -2.08% |
| 2025-02-24 | 7.19 | 7.34 | 7.17 | 7.20 | 6.99 | qfq | 20,794,956 | 150,536,341 | 2.86% |
| 2025-02-21 | 7.01 | 7.03 | 6.96 | 7.00 | 6.80 | qfq | 5,111,753 | 35,773,855 | -0.28% |
| 2025-02-20 | 6.99 | 7.05 | 6.96 | 7.02 | 6.81 | qfq | 4,964,072 | 34,754,895 | 0.14% |
| 2025-02-19 | 6.97 | 7.01 | 6.94 | 7.01 | 6.80 | qfq | 4,506,720 | 31,411,352 | 0.57% |
| 2025-02-18 | 7.11 | 7.12 | 6.93 | 6.97 | 6.77 | qfq | 6,951,006 | 48,820,574 | -2.11% |
| 2025-02-17 | 7.05 | 7.12 | 7.01 | 7.12 | 6.91 | qfq | 5,918,316 | 41,910,940 | 0.99% |
| 2025-02-14 | 7.10 | 7.10 | 7.00 | 7.05 | 6.84 | qfq | 7,187,122 | 50,596,363 | -0.42% |
| 2025-02-13 | 7.12 | 7.16 | 7.06 | 7.08 | 6.87 | qfq | 10,231,999 | 72,645,414 | -0.56% |
| 2025-02-12 | 7.09 | 7.14 | 7.06 | 7.12 | 6.91 | qfq | 5,859,699 | 41,582,019 | 0.00% |
| 2025-02-11 | 7.13 | 7.13 | 7.07 | 7.12 | 6.91 | qfq | 5,068,136 | 35,941,365 | -0.14% |
| 2025-02-10 | 7.07 | 7.14 | 7.06 | 7.13 | 6.92 | qfq | 6,462,724 | 45,946,708 | 0.85% |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.07 | 6.86 | qfq | 7,630,036 | 53,981,472 | 0.14% |
| 2025-02-06 | 6.99 | 7.06 | 6.96 | 7.06 | 6.85 | qfq | 6,371,500 | 44,675,348 | 0.86% |
| 2025-02-05 | 7.02 | 7.02 | 6.94 | 7.00 | 6.80 | qfq | 4,760,592 | 33,209,816 | 0.29% |
| 2025-01-27 | 6.92 | 7.00 | 6.89 | 6.98 | 6.78 | qfq | 7,053,512 | 49,088,061 | 1.31% |
| 2025-01-24 | 6.85 | 6.89 | 6.82 | 6.89 | 6.69 | qfq | 4,448,400 | 30,510,732 | 0.15% |
| 2025-01-23 | 6.86 | 6.97 | 6.84 | 6.88 | 6.68 | qfq | 6,238,436 | 43,076,145 | 0.88% |
| 2025-01-22 | 6.85 | 6.86 | 6.79 | 6.82 | 6.62 | qfq | 3,648,138 | 24,856,183 | -0.73% |
| 2025-01-21 | 6.96 | 6.99 | 6.83 | 6.87 | 6.67 | qfq | 5,800,100 | 39,887,553 | -1.29% |
| 2025-01-20 | 6.97 | 6.98 | 6.80 | 6.96 | 6.76 | qfq | 11,591,541 | 80,276,254 | -1.83% |
| 2025-01-17 | 7.04 | 7.12 | 6.99 | 7.09 | 6.88 | qfq | 5,002,355 | 35,356,867 | 0.71% |
| 2025-01-16 | 7.04 | 7.14 | 7.02 | 7.04 | 6.83 | qfq | 4,929,591 | 34,812,429 | 0.28% |
| 2025-01-15 | 7.07 | 7.07 | 7.01 | 7.02 | 6.81 | qfq | 3,764,450 | 26,489,255 | -0.85% |
| 2025-01-14 | 6.88 | 7.08 | 6.88 | 7.08 | 6.87 | qfq | 5,398,031 | 37,809,820 | 2.91% |
| 2025-01-13 | 6.82 | 6.93 | 6.79 | 6.88 | 6.68 | qfq | 4,348,531 | 29,878,002 | 0.29% |
| 2025-01-10 | 7.04 | 7.04 | 6.85 | 6.86 | 6.66 | qfq | 5,230,573 | 36,262,166 | -2.28% |
| 2025-01-09 | 7.00 | 7.09 | 6.98 | 7.02 | 6.81 | qfq | 4,860,347 | 34,203,003 | -0.43% |
| 2025-01-08 | 7.06 | 7.09 | 6.92 | 7.05 | 6.84 | qfq | 4,384,043 | 30,782,892 | -0.70% |
| 2025-01-07 | 7.01 | 7.10 | 6.98 | 7.10 | 6.89 | qfq | 4,195,452 | 29,532,630 | 1.00% |
| 2025-01-06 | 7.03 | 7.10 | 6.94 | 7.03 | 6.82 | qfq | 4,643,189 | 32,589,154 | -0.14% |
| 2025-01-03 | 7.24 | 7.25 | 7.02 | 7.04 | 6.83 | qfq | 7,749,502 | 55,285,272 | -2.36% |
| 2025-01-02 | 7.27 | 7.39 | 7.18 | 7.21 | 7.00 | qfq | 6,783,758 | 49,514,245 | -1.10% |
| 2024-12-31 | 7.41 | 7.46 | 7.26 | 7.29 | 7.08 | qfq | 7,548,000 | 55,442,820 | -1.88% |
| 2024-12-30 | 7.50 | 7.50 | 7.41 | 7.43 | 7.21 | qfq | 6,771,123 | 50,342,045 | -1.46% |
| 2024-12-27 | 7.39 | 7.61 | 7.35 | 7.54 | 7.32 | qfq | 10,019,806 | 75,101,274 | 1.89% |
| 2024-12-26 | 7.36 | 7.44 | 7.35 | 7.40 | 7.18 | qfq | 5,145,967 | 38,083,177 | 0.27% |
| 2024-12-25 | 7.47 | 7.49 | 7.34 | 7.38 | 7.16 | qfq | 6,590,700 | 48,610,170 | -1.20% |
| 2024-12-24 | 7.36 | 7.49 | 7.36 | 7.47 | 7.25 | qfq | 4,298,595 | 32,004,274 | 0.81% |
| 2024-12-23 | 7.63 | 7.63 | 7.40 | 7.41 | 7.19 | qfq | 8,269,750 | 62,034,928 | -2.88% |
| 2024-12-20 | 7.57 | 7.67 | 7.56 | 7.63 | 7.41 | qfq | 4,597,900 | 35,070,123 | 0.26% |
| 2024-12-19 | 7.60 | 7.65 | 7.51 | 7.61 | 7.39 | qfq | 8,470,207 | 64,100,130 | -0.78% |
| 2024-12-18 | 7.70 | 7.81 | 7.66 | 7.67 | 7.45 | qfq | 7,861,412 | 60,706,406 | -0.26% |
| 2024-12-17 | 7.85 | 7.86 | 7.66 | 7.69 | 7.46 | qfq | 9,165,397 | 70,978,649 | -2.04% |
| 2024-12-16 | 7.95 | 7.98 | 7.81 | 7.85 | 7.62 | qfq | 8,578,824 | 67,569,228 | -0.88% |
| 2024-12-13 | 8.11 | 8.18 | 7.86 | 7.92 | 7.69 | qfq | 14,073,697 | 112,341,509 | -2.58% |
| 2024-12-12 | 7.98 | 8.15 | 7.93 | 8.13 | 7.89 | qfq | 20,652,910 | 166,185,907 | 2.01% |
| 2024-12-11 | 7.86 | 7.97 | 7.85 | 7.97 | 7.74 | qfq | 11,286,200 | 89,401,581 | 1.53% |
| 2024-12-10 | 7.99 | 8.06 | 7.84 | 7.85 | 7.62 | qfq | 18,632,599 | 147,708,366 | 0.51% |
| 2024-12-09 | 7.83 | 7.92 | 7.78 | 7.81 | 7.58 | qfq | 8,840,102 | 69,351,112 | -0.13% |
| 2024-12-06 | 7.73 | 7.86 | 7.72 | 7.82 | 7.59 | qfq | 8,890,100 | 69,373,559 | 1.03% |
| 2024-12-05 | 7.72 | 7.77 | 7.68 | 7.74 | 7.51 | qfq | 6,626,800 | 51,238,298 | 0.00% |
| 2024-12-04 | 7.86 | 7.88 | 7.70 | 7.74 | 7.51 | qfq | 9,178,829 | 71,550,684 | -1.53% |
| 2024-12-03 | 7.91 | 7.94 | 7.81 | 7.86 | 7.63 | qfq | 11,301,125 | 88,913,997 | -1.01% |
| 2024-12-02 | 7.86 | 7.98 | 7.86 | 7.94 | 7.71 | qfq | 19,311,634 | 152,819,794 | 2.58% |
| 2024-11-29 | 7.61 | 7.76 | 7.59 | 7.74 | 7.51 | qfq | 14,433,800 | 111,068,057 | 1.71% |
| 2024-11-28 | 7.48 | 7.62 | 7.48 | 7.61 | 7.39 | qfq | 9,418,324 | 71,428,481 | 1.06% |
| 2024-11-27 | 7.50 | 7.56 | 7.29 | 7.53 | 7.31 | qfq | 9,364,922 | 69,477,297 | 0.00% |
| 2024-11-26 | 7.45 | 7.65 | 7.43 | 7.53 | 7.31 | qfq | 6,672,826 | 50,460,049 | 0.94% |
| 2024-11-25 | 7.32 | 7.58 | 7.31 | 7.46 | 7.24 | qfq | 8,184,102 | 60,871,755 | 1.77% |
| 2024-11-22 | 7.58 | 7.62 | 7.31 | 7.33 | 7.12 | qfq | 9,670,824 | 72,452,253 | -2.79% |
| 2024-11-21 | 7.56 | 7.60 | 7.49 | 7.54 | 7.32 | qfq | 5,787,721 | 43,651,081 | -0.53% |
| 2024-11-20 | 7.45 | 7.61 | 7.41 | 7.58 | 7.36 | qfq | 9,028,900 | 68,168,012 | 1.61% |
| 2024-11-19 | 7.38 | 7.46 | 7.31 | 7.46 | 7.24 | qfq | 6,425,530 | 47,529,024 | 1.08% |
| 2024-11-18 | 7.45 | 7.55 | 7.33 | 7.38 | 7.16 | qfq | 9,453,853 | 70,431,647 | -0.54% |
| 2024-11-15 | 7.52 | 7.58 | 7.38 | 7.42 | 7.20 | qfq | 7,559,300 | 56,656,203 | -1.33% |
| 2024-11-14 | 7.68 | 7.74 | 7.49 | 7.52 | 7.30 | qfq | 8,592,400 | 65,455,219 | -2.21% |
| 2024-11-13 | 7.73 | 7.77 | 7.56 | 7.69 | 7.46 | qfq | 8,893,059 | 68,080,188 | -0.65% |
| 2024-11-12 | 7.72 | 7.84 | 7.69 | 7.74 | 7.51 | qfq | 14,025,971 | 109,114,840 | 0.39% |
| 2024-11-11 | 7.72 | 7.74 | 7.61 | 7.71 | 7.48 | qfq | 12,051,334 | 92,548,275 | -0.90% |
| 2024-11-08 | 7.86 | 7.89 | 7.72 | 7.78 | 7.55 | qfq | 14,575,899 | 113,453,485 | -0.89% |
| 2024-11-07 | 7.63 | 7.86 | 7.57 | 7.85 | 7.62 | qfq | 20,886,833 | 162,042,708 | 2.88% |
| 2024-11-06 | 7.47 | 7.65 | 7.46 | 7.63 | 7.41 | qfq | 15,559,533 | 117,866,869 | 1.87% |
| 2024-11-05 | 7.37 | 7.49 | 7.35 | 7.49 | 7.27 | qfq | 10,750,399 | 79,929,442 | 1.63% |
| 2024-11-04 | 7.38 | 7.38 | 7.29 | 7.37 | 7.15 | qfq | 7,862,054 | 57,686,837 | 0.27% |
| 2024-11-01 | 7.31 | 7.44 | 7.23 | 7.35 | 7.13 | qfq | 12,101,870 | 88,855,710 | 0.14% |
| 2024-10-31 | 7.24 | 7.36 | 7.23 | 7.34 | 7.13 | qfq | 11,520,462 | 84,080,769 | 0.82% |
| 2024-10-30 | 7.34 | 7.36 | 7.19 | 7.28 | 7.07 | qfq | 16,758,762 | 121,956,915 | -2.67% |
| 2024-10-29 | 7.72 | 7.72 | 7.46 | 7.48 | 7.26 | qfq | 11,763,706 | 89,105,113 | -2.60% |
| 2024-10-28 | 7.51 | 7.69 | 7.49 | 7.68 | 7.46 | qfq | 11,399,004 | 86,888,600 | 2.13% |
| 2024-10-25 | 7.40 | 7.53 | 7.38 | 7.52 | 7.30 | qfq | 9,885,412 | 73,923,629 | 1.48% |
| 2024-10-24 | 7.44 | 7.50 | 7.38 | 7.41 | 7.19 | qfq | 6,545,702 | 48,593,947 | -0.94% |
| 2024-10-23 | 7.50 | 7.54 | 7.43 | 7.48 | 7.26 | qfq | 10,658,602 | 79,709,887 | -0.13% |
| 2024-10-22 | 7.37 | 7.53 | 7.36 | 7.49 | 7.27 | qfq | 11,512,711 | 85,717,140 | 1.63% |
| 2024-10-21 | 7.46 | 7.48 | 7.33 | 7.37 | 7.15 | qfq | 11,544,515 | 85,280,069 | -0.94% |
| 2024-10-18 | 7.31 | 7.51 | 7.24 | 7.44 | 7.22 | qfq | 13,466,324 | 99,206,112 | 1.09% |
| 2024-10-17 | 7.51 | 7.56 | 7.33 | 7.36 | 7.14 | qfq | 9,148,547 | 68,211,700 | -2.13% |
| 2024-10-16 | 7.39 | 7.58 | 7.37 | 7.52 | 7.30 | qfq | 5,996,095 | 45,037,435 | 0.40% |
| 2024-10-15 | 7.62 | 7.66 | 7.48 | 7.49 | 7.27 | qfq | 6,326,202 | 47,920,441 | -1.96% |
| 2024-10-14 | 7.40 | 7.66 | 7.39 | 7.64 | 7.42 | qfq | 9,604,708 | 72,668,045 | 3.10% |
| 2024-10-11 | 7.65 | 7.74 | 7.36 | 7.41 | 7.19 | qfq | 9,956,724 | 74,533,508 | -3.01% |
| 2024-10-10 | 7.74 | 7.85 | 7.50 | 7.64 | 7.42 | qfq | 12,777,540 | 98,469,976 | 0.66% |
| 2024-10-09 | 8.10 | 8.10 | 7.59 | 7.59 | 7.37 | qfq | 20,301,527 | 158,579,687 | -6.87% |
| 2024-10-08 | 8.60 | 8.60 | 7.88 | 8.15 | 7.91 | qfq | 37,085,731 | 303,787,265 | 4.09% |
| 2024-09-30 | 7.57 | 7.88 | 7.38 | 7.83 | 7.60 | qfq | 28,866,707 | 220,269,972 | 7.55% |
| 2024-09-27 | 7.13 | 7.33 | 7.07 | 7.28 | 7.07 | qfq | 11,957,008 | 86,049,895 | 3.56% |
| 2024-09-26 | 6.83 | 7.03 | 6.80 | 7.03 | 6.82 | qfq | 9,587,568 | 66,380,117 | 2.93% |
| 2024-09-25 | 6.91 | 7.07 | 6.80 | 6.83 | 6.63 | qfq | 18,427,299 | 127,686,669 | -0.29% |
| 2024-09-24 | 6.76 | 6.89 | 6.70 | 6.85 | 6.65 | qfq | 12,669,943 | 86,249,085 | 1.48% |
| 2024-09-23 | 6.40 | 6.86 | 6.37 | 6.75 | 6.55 | qfq | 16,962,141 | 113,040,660 | 5.63% |
| 2024-09-20 | 6.42 | 6.43 | 6.37 | 6.39 | 6.20 | qfq | 3,379,100 | 21,615,134 | -0.47% |
| 2024-09-19 | 6.28 | 6.44 | 6.28 | 6.42 | 6.23 | qfq | 5,414,418 | 34,584,875 | 2.56% |
| 2024-09-18 | 6.35 | 6.35 | 6.18 | 6.26 | 6.08 | qfq | 3,431,443 | 21,457,901 | -0.95% |
| 2024-09-13 | 6.39 | 6.41 | 6.30 | 6.32 | 6.14 | qfq | 3,316,500 | 21,067,867 | -1.10% |
| 2024-09-12 | 6.39 | 6.46 | 6.37 | 6.39 | 6.20 | qfq | 3,340,700 | 21,442,002 | 0.16% |
| 2024-09-11 | 6.36 | 6.43 | 6.31 | 6.38 | 6.19 | qfq | 3,818,400 | 24,305,844 | 0.31% |
| 2024-09-10 | 6.35 | 6.42 | 6.24 | 6.36 | 6.17 | qfq | 3,659,000 | 23,105,628 | 0.32% |
| 2024-09-09 | 6.33 | 6.40 | 6.31 | 6.34 | 6.15 | qfq | 3,218,931 | 20,444,140 | 0.32% |
| 2024-09-06 | 6.37 | 6.37 | 6.31 | 6.32 | 6.14 | qfq | 3,681,566 | 23,308,583 | -0.63% |
| 2024-09-05 | 6.28 | 6.36 | 6.28 | 6.36 | 6.17 | qfq | 3,805,180 | 24,105,495 | 1.11% |
| 2024-09-04 | 6.27 | 6.38 | 6.26 | 6.29 | 6.11 | qfq | 6,292,660 | 39,722,373 | -1.10% |
| 2024-09-03 | 6.50 | 6.54 | 6.13 | 6.36 | 6.17 | qfq | 16,981,491 | 107,669,180 | -2.45% |
| 2024-09-02 | 6.69 | 6.74 | 6.50 | 6.52 | 6.33 | qfq | 8,335,931 | 55,110,055 | -2.83% |
| 2024-08-30 | 6.68 | 6.78 | 6.62 | 6.71 | 6.51 | qfq | 5,612,163 | 37,680,780 | 0.90% |
| 2024-08-29 | 6.65 | 6.70 | 6.61 | 6.65 | 6.46 | qfq | 3,149,847 | 20,974,684 | -0.15% |
| 2024-08-28 | 6.58 | 6.71 | 6.58 | 6.66 | 6.47 | qfq | 2,948,547 | 19,649,711 | 0.76% |
| 2024-08-27 | 6.67 | 6.72 | 6.59 | 6.61 | 6.42 | qfq | 3,990,810 | 26,499,514 | -1.05% |
| 2024-08-26 | 6.60 | 6.73 | 6.58 | 6.68 | 6.48 | qfq | 5,707,811 | 38,045,862 | 0.91% |
| 2024-08-23 | 6.49 | 6.62 | 6.46 | 6.62 | 6.43 | qfq | 4,618,898 | 30,166,067 | 1.53% |
| 2024-08-22 | 6.61 | 6.69 | 6.50 | 6.52 | 6.33 | qfq | 6,378,137 | 41,939,103 | -1.81% |
| 2024-08-21 | 6.72 | 6.73 | 6.57 | 6.64 | 6.45 | qfq | 13,361,510 | 89,007,941 | -5.82% |
| 2024-08-20 | 7.20 | 7.24 | 7.02 | 7.05 | 6.84 | qfq | 4,937,898 | 35,142,061 | -2.49% |
| 2024-08-19 | 7.15 | 7.24 | 7.11 | 7.23 | 7.02 | qfq | 4,552,300 | 32,748,884 | 0.98% |
| 2024-08-16 | 7.19 | 7.20 | 7.15 | 7.16 | 6.95 | qfq | 2,680,942 | 19,217,394 | 0.00% |
| 2024-08-15 | 7.15 | 7.22 | 7.13 | 7.16 | 6.95 | qfq | 3,373,500 | 24,196,682 | -0.14% |
| 2024-08-14 | 7.21 | 7.22 | 7.16 | 7.17 | 6.96 | qfq | 2,090,900 | 15,017,718 | -0.55% |
| 2024-08-13 | 7.20 | 7.24 | 7.17 | 7.21 | 7.00 | qfq | 2,089,806 | 15,048,605 | 0.28% |
| 2024-08-12 | 7.17 | 7.23 | 7.15 | 7.19 | 6.98 | qfq | 2,896,504 | 20,845,092 | 0.28% |
| 2024-08-09 | 7.29 | 7.30 | 7.17 | 7.17 | 6.96 | qfq | 4,600,390 | 33,277,526 | -1.78% |
| 2024-08-08 | 7.20 | 7.34 | 7.18 | 7.30 | 7.09 | qfq | 9,995,446 | 72,479,892 | 1.25% |
| 2024-08-07 | 7.26 | 7.27 | 7.17 | 7.21 | 7.00 | qfq | 3,206,002 | 23,135,206 | -0.28% |
| 2024-08-06 | 7.15 | 7.25 | 7.15 | 7.23 | 7.02 | qfq | 4,190,000 | 30,211,502 | 2.12% |
| 2024-08-05 | 7.18 | 7.23 | 7.07 | 7.08 | 6.87 | qfq | 4,562,527 | 32,661,972 | -1.12% |
| 2024-08-02 | 7.14 | 7.24 | 7.12 | 7.16 | 6.95 | qfq | 3,959,603 | 28,491,880 | -0.42% |
| 2024-08-01 | 7.21 | 7.27 | 7.18 | 7.19 | 6.98 | qfq | 4,366,302 | 31,513,741 | -0.14% |
| 2024-07-31 | 6.99 | 7.23 | 6.99 | 7.20 | 6.99 | qfq | 5,462,983 | 38,992,379 | 2.86% |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 7.00 | 6.80 | qfq | 2,842,100 | 19,823,498 | 0.86% |
| 2024-07-29 | 6.98 | 7.00 | 6.93 | 6.94 | 6.74 | qfq | 2,511,003 | 17,475,674 | -0.72% |
| 2024-07-26 | 6.89 | 7.01 | 6.87 | 6.99 | 6.79 | qfq | 3,250,701 | 22,640,474 | 1.60% |
| 2024-07-25 | 6.85 | 7.00 | 6.83 | 6.88 | 6.68 | qfq | 3,747,054 | 25,880,570 | 0.44% |
| 2024-07-24 | 6.92 | 6.95 | 6.82 | 6.85 | 6.65 | qfq | 4,640,800 | 31,891,737 | -1.01% |
| 2024-07-23 | 7.13 | 7.17 | 6.89 | 6.92 | 6.72 | qfq | 6,782,742 | 47,645,836 | -3.35% |
| 2024-07-22 | 7.22 | 7.24 | 7.13 | 7.16 | 6.95 | qfq | 3,762,800 | 26,959,374 | -1.24% |
| 2024-07-19 | 7.28 | 7.31 | 7.19 | 7.25 | 7.04 | qfq | 3,438,269 | 24,911,678 | -0.82% |
| 2024-07-18 | 7.23 | 7.32 | 7.11 | 7.31 | 7.10 | qfq | 4,733,063 | 34,167,561 | 1.11% |
| 2024-07-17 | 7.28 | 7.28 | 7.19 | 7.23 | 7.02 | qfq | 3,054,200 | 22,047,701 | -0.82% |
| 2024-07-16 | 7.26 | 7.31 | 7.24 | 7.29 | 7.08 | qfq | 2,786,599 | 20,278,633 | 0.14% |
| 2024-07-15 | 7.35 | 7.38 | 7.28 | 7.28 | 7.07 | qfq | 3,387,500 | 24,777,021 | -1.22% |
| 2024-07-12 | 7.40 | 7.44 | 7.35 | 7.37 | 7.15 | qfq | 3,208,000 | 23,726,116 | -0.54% |
| 2024-07-11 | 7.35 | 7.43 | 7.28 | 7.41 | 7.19 | qfq | 5,292,000 | 39,000,105 | 2.49% |
| 2024-07-10 | 7.31 | 7.32 | 7.21 | 7.23 | 7.02 | qfq | 3,338,127 | 24,260,839 | -1.09% |
| 2024-07-09 | 7.19 | 7.32 | 7.10 | 7.31 | 7.10 | qfq | 4,853,114 | 35,015,300 | 1.81% |
| 2024-07-08 | 7.35 | 7.36 | 7.17 | 7.18 | 6.97 | qfq | 3,239,600 | 23,471,027 | -2.45% |
| 2024-07-05 | 7.30 | 7.40 | 7.23 | 7.36 | 7.14 | qfq | 4,081,302 | 29,840,375 | 0.96% |
| 2024-07-04 | 7.43 | 7.45 | 7.25 | 7.29 | 7.08 | qfq | 4,059,574 | 29,752,032 | -1.62% |
| 2024-07-03 | 7.41 | 7.47 | 7.40 | 7.41 | 7.19 | qfq | 2,952,230 | 21,939,791 | -0.27% |
| 2024-07-02 | 7.42 | 7.47 | 7.38 | 7.43 | 7.21 | qfq | 4,329,600 | 32,136,691 | 0.00% |
| 2024-07-01 | 7.23 | 7.45 | 7.21 | 7.43 | 7.21 | qfq | 5,934,951 | 43,533,249 | 2.62% |
| 2024-06-28 | 7.15 | 7.30 | 7.12 | 7.24 | 7.03 | qfq | 4,261,000 | 30,830,374 | 1.12% |
| 2024-06-27 | 7.28 | 7.28 | 7.15 | 7.16 | 6.95 | qfq | 3,998,500 | 28,848,515 | -2.05% |
| 2024-06-26 | 7.20 | 7.33 | 7.13 | 7.31 | 7.10 | qfq | 4,762,000 | 34,365,605 | 1.53% |
| 2024-06-25 | 7.18 | 7.24 | 7.13 | 7.20 | 6.99 | qfq | 4,009,624 | 28,822,422 | 0.42% |
| 2024-06-24 | 7.37 | 7.38 | 7.09 | 7.17 | 6.96 | qfq | 8,484,140 | 61,109,381 | -3.11% |
| 2024-06-21 | 7.42 | 7.52 | 7.37 | 7.40 | 7.18 | qfq | 5,642,978 | 41,956,662 | -0.67% |
| 2024-06-20 | 7.61 | 7.64 | 7.43 | 7.45 | 7.23 | qfq | 5,814,899 | 43,666,948 | -2.36% |
| 2024-06-19 | 7.75 | 7.77 | 7.62 | 7.63 | 7.41 | qfq | 5,128,609 | 39,418,875 | -1.80% |
| 2024-06-18 | 7.78 | 7.80 | 7.72 | 7.77 | 7.54 | qfq | 4,050,800 | 31,435,932 | 0.13% |
| 2024-06-17 | 7.78 | 7.82 | 7.71 | 7.76 | 7.53 | qfq | 3,863,100 | 29,983,544 | -0.89% |
| 2024-06-14 | 7.73 | 7.84 | 7.67 | 7.83 | 7.60 | qfq | 4,610,300 | 35,856,828 | 1.29% |
| 2024-06-13 | 7.97 | 7.97 | 7.70 | 7.73 | 7.50 | qfq | 8,318,183 | 65,175,938 | -7.54% |
| 2024-06-12 | 8.28 | 8.38 | 8.26 | 8.36 | 7.67 | qfq | 6,840,900 | 56,987,882 | 0.97% |
| 2024-06-11 | 8.36 | 8.38 | 8.22 | 8.28 | 7.60 | qfq | 7,239,000 | 60,016,143 | -1.43% |
| 2024-06-07 | 8.39 | 8.45 | 8.31 | 8.40 | 7.71 | qfq | 5,426,173 | 45,483,275 | 0.84% |
| 2024-06-06 | 8.48 | 8.48 | 8.28 | 8.33 | 7.64 | qfq | 6,744,490 | 56,460,068 | -1.19% |
| 2024-06-05 | 8.50 | 8.61 | 8.42 | 8.43 | 7.73 | qfq | 6,598,701 | 56,225,397 | -0.35% |
| 2024-06-04 | 8.34 | 8.50 | 8.26 | 8.46 | 7.76 | qfq | 6,725,700 | 56,258,692 | 1.44% |
| 2024-06-03 | 8.57 | 8.58 | 8.26 | 8.34 | 7.65 | qfq | 10,748,158 | 90,272,449 | -3.02% |
| 2024-05-31 | 8.62 | 8.63 | 8.55 | 8.60 | 7.89 | qfq | 4,103,974 | 35,266,966 | 0.35% |
| 2024-05-30 | 8.66 | 8.77 | 8.56 | 8.57 | 7.86 | qfq | 5,700,700 | 49,302,048 | -1.15% |
| 2024-05-29 | 8.67 | 8.77 | 8.63 | 8.67 | 7.95 | qfq | 5,542,400 | 48,205,161 | 0.12% |
| 2024-05-28 | 8.72 | 8.76 | 8.64 | 8.66 | 7.94 | qfq | 5,517,905 | 47,952,727 | -0.80% |
| 2024-05-27 | 8.68 | 8.74 | 8.62 | 8.73 | 8.01 | qfq | 5,424,423 | 47,048,056 | 0.69% |
| 2024-05-24 | 8.65 | 8.78 | 8.65 | 8.67 | 7.95 | qfq | 5,881,600 | 51,252,093 | 0.23% |
| 2024-05-23 | 8.80 | 8.85 | 8.63 | 8.65 | 7.93 | qfq | 9,027,299 | 78,554,152 | -2.04% |
| 2024-05-22 | 8.98 | 8.99 | 8.80 | 8.83 | 8.10 | qfq | 8,614,662 | 76,646,486 | -1.78% |
| 2024-05-21 | 8.91 | 9.07 | 8.85 | 8.99 | 8.25 | qfq | 12,173,002 | 109,071,254 | 0.67% |
| 2024-05-20 | 8.74 | 8.94 | 8.74 | 8.93 | 8.19 | qfq | 10,956,934 | 96,951,901 | 2.53% |
| 2024-05-17 | 8.72 | 8.75 | 8.56 | 8.71 | 7.99 | qfq | 7,783,235 | 67,244,019 | -0.11% |
| 2024-05-16 | 8.75 | 8.81 | 8.70 | 8.72 | 8.00 | qfq | 6,628,400 | 58,017,483 | 0.11% |
| 2024-05-15 | 8.84 | 8.87 | 8.71 | 8.71 | 7.99 | qfq | 8,086,090 | 70,900,712 | -1.80% |
| 2024-05-14 | 8.89 | 8.96 | 8.85 | 8.87 | 8.14 | qfq | 7,748,174 | 68,964,275 | 0.11% |
| 2024-05-13 | 8.83 | 8.91 | 8.76 | 8.86 | 8.13 | qfq | 7,509,170 | 66,417,898 | -0.56% |
| 2024-05-10 | 8.92 | 9.03 | 8.84 | 8.91 | 8.17 | qfq | 10,284,233 | 91,743,663 | -0.45% |
| 2024-05-09 | 8.90 | 8.97 | 8.88 | 8.95 | 8.21 | qfq | 9,613,700 | 85,892,093 | 0.22% |
| 2024-05-08 | 8.87 | 9.00 | 8.83 | 8.93 | 8.19 | qfq | 10,744,424 | 95,832,239 | 0.45% |
| 2024-05-07 | 8.87 | 8.91 | 8.80 | 8.89 | 8.16 | qfq | 11,366,065 | 100,566,694 | 0.34% |
| 2024-05-06 | 8.65 | 8.86 | 8.61 | 8.86 | 8.13 | qfq | 14,080,061 | 123,507,757 | 3.38% |
| 2024-04-30 | 8.52 | 8.66 | 8.52 | 8.57 | 7.86 | qfq | 8,836,600 | 75,865,420 | 0.35% |
| 2024-04-29 | 8.39 | 8.56 | 8.38 | 8.54 | 7.83 | qfq | 9,739,858 | 82,643,013 | 1.79% |
| 2024-04-26 | 8.30 | 8.40 | 8.27 | 8.39 | 7.70 | qfq | 8,993,419 | 75,068,108 | 0.12% |
| 2024-04-25 | 8.38 | 8.44 | 8.33 | 8.38 | 7.69 | qfq | 7,628,844 | 63,955,458 | -0.24% |
| 2024-04-24 | 8.36 | 8.46 | 8.31 | 8.40 | 7.71 | qfq | 8,224,300 | 68,892,125 | 0.36% |
| 2024-04-23 | 8.68 | 8.69 | 8.29 | 8.37 | 7.68 | qfq | 18,081,155 | 152,056,376 | -4.78% |
| 2024-04-22 | 8.89 | 8.94 | 8.76 | 8.79 | 8.06 | qfq | 11,972,962 | 105,977,029 | -1.46% |
| 2024-04-19 | 8.70 | 8.94 | 8.65 | 8.92 | 8.18 | qfq | 17,160,611 | 151,892,036 | 1.94% |
| 2024-04-18 | 8.69 | 8.81 | 8.62 | 8.75 | 8.03 | qfq | 11,659,944 | 101,914,990 | 0.34% |
| 2024-04-17 | 8.58 | 8.74 | 8.58 | 8.72 | 8.00 | qfq | 11,512,320 | 99,853,314 | 2.83% |
| 2024-04-16 | 8.73 | 8.78 | 8.46 | 8.48 | 7.78 | qfq | 13,448,284 | 115,387,882 | -3.42% |
| 2024-04-15 | 8.75 | 8.87 | 8.52 | 8.78 | 8.05 | qfq | 12,895,415 | 112,996,156 | 0.80% |
| 2024-04-12 | 8.77 | 8.85 | 8.70 | 8.71 | 7.99 | qfq | 11,679,000 | 102,297,516 | -1.47% |
| 2024-04-11 | 8.78 | 8.97 | 8.76 | 8.84 | 8.11 | qfq | 12,359,194 | 109,751,983 | -0.45% |
| 2024-04-10 | 8.97 | 9.13 | 8.82 | 8.88 | 8.15 | qfq | 15,118,464 | 135,407,882 | -1.11% |
| 2024-04-09 | 8.84 | 8.99 | 8.72 | 8.98 | 8.24 | qfq | 13,967,918 | 123,694,893 | 1.13% |
| 2024-04-08 | 8.74 | 9.08 | 8.72 | 8.88 | 8.15 | qfq | 24,667,565 | 220,520,767 | 1.95% |
| 2024-04-03 | 8.52 | 8.74 | 8.51 | 8.71 | 7.99 | qfq | 12,171,720 | 105,364,959 | 2.11% |
| 2024-04-02 | 8.56 | 8.60 | 8.50 | 8.53 | 7.82 | qfq | 8,571,125 | 73,176,695 | -0.35% |
| 2024-04-01 | 8.48 | 8.65 | 8.44 | 8.56 | 7.85 | qfq | 15,268,486 | 130,337,506 | 1.54% |
| 2024-03-29 | 8.21 | 8.46 | 8.19 | 8.43 | 7.73 | qfq | 16,723,554 | 139,534,586 | 3.18% |
| 2024-03-28 | 8.23 | 8.28 | 8.13 | 8.17 | 7.49 | qfq | 17,882,777 | 146,841,951 | 0.62% |
| 2024-03-27 | 8.10 | 8.23 | 8.06 | 8.12 | 7.45 | qfq | 10,067,371 | 81,850,739 | 0.12% |
| 2024-03-26 | 7.99 | 8.12 | 7.95 | 8.11 | 7.44 | qfq | 7,490,290 | 60,063,532 | 1.76% |
| 2024-03-25 | 8.03 | 8.12 | 7.97 | 7.97 | 7.31 | qfq | 7,515,373 | 60,612,550 | -1.48% |
| 2024-03-22 | 8.27 | 8.30 | 8.01 | 8.09 | 7.42 | qfq | 10,019,075 | 81,318,204 | -2.06% |
| 2024-03-21 | 8.15 | 8.32 | 8.10 | 8.26 | 7.58 | qfq | 12,399,078 | 101,900,746 | 1.60% |
| 2024-03-20 | 8.13 | 8.14 | 8.04 | 8.13 | 7.46 | qfq | 7,970,661 | 64,579,894 | -0.25% |
| 2024-03-19 | 8.11 | 8.16 | 8.08 | 8.15 | 7.48 | qfq | 8,504,900 | 69,144,438 | 0.25% |
| 2024-03-18 | 8.05 | 8.16 | 7.98 | 8.13 | 7.46 | qfq | 11,543,495 | 93,079,946 | 1.50% |
| 2024-03-15 | 7.88 | 8.02 | 7.88 | 8.01 | 7.35 | qfq | 6,959,924 | 55,427,670 | 0.88% |
| 2024-03-14 | 7.99 | 8.04 | 7.85 | 7.94 | 7.28 | qfq | 6,993,808 | 55,646,845 | -0.50% |
| 2024-03-13 | 8.10 | 8.13 | 7.94 | 7.98 | 7.32 | qfq | 8,605,012 | 68,939,572 | -0.87% |
| 2024-03-12 | 7.93 | 8.08 | 7.89 | 8.05 | 7.38 | qfq | 11,477,327 | 91,576,939 | 1.77% |
| 2024-03-11 | 7.78 | 7.91 | 7.77 | 7.91 | 7.26 | qfq | 7,810,349 | 61,424,993 | 1.02% |
| 2024-03-08 | 7.83 | 7.89 | 7.73 | 7.83 | 7.18 | qfq | 6,853,800 | 53,548,293 | 0.38% |
| 2024-03-07 | 7.78 | 7.92 | 7.76 | 7.80 | 7.16 | qfq | 8,682,821 | 68,040,615 | 0.13% |
| 2024-03-06 | 7.72 | 7.83 | 7.70 | 7.79 | 7.15 | qfq | 6,969,209 | 54,099,360 | 0.13% |
| 2024-03-05 | 7.80 | 7.90 | 7.74 | 7.78 | 7.14 | qfq | 7,950,742 | 62,048,333 | -0.89% |
| 2024-03-04 | 7.90 | 7.92 | 7.78 | 7.85 | 7.20 | qfq | 8,322,061 | 65,217,187 | -1.01% |
| 2024-03-01 | 7.94 | 7.99 | 7.82 | 7.93 | 7.27 | qfq | 9,474,806 | 74,824,522 | -0.13% |
| 2024-02-29 | 7.62 | 7.94 | 7.56 | 7.94 | 7.28 | qfq | 12,857,324 | 100,344,668 | 2.32% |
| 2024-02-28 | 7.97 | 8.16 | 7.76 | 7.76 | 7.12 | qfq | 17,675,934 | 140,742,926 | -3.12% |
| 2024-02-27 | 7.80 | 8.01 | 7.77 | 8.01 | 7.35 | qfq | 12,200,081 | 96,141,436 | 2.30% |
| 2024-02-26 | 7.82 | 7.91 | 7.79 | 7.83 | 7.18 | qfq | 10,234,621 | 80,303,132 | 0.13% |
| 2024-02-23 | 7.79 | 7.83 | 7.71 | 7.82 | 7.17 | qfq | 9,429,277 | 73,332,436 | 0.39% |
| 2024-02-22 | 7.75 | 7.88 | 7.68 | 7.79 | 7.15 | qfq | 9,765,709 | 75,671,703 | 0.52% |
| 2024-02-21 | 7.68 | 7.94 | 7.63 | 7.75 | 7.11 | qfq | 9,977,342 | 77,798,947 | 0.65% |
| 2024-02-20 | 7.70 | 7.74 | 7.63 | 7.70 | 7.06 | qfq | 6,613,275 | 50,851,899 | -0.52% |
| 2024-02-19 | 7.65 | 7.82 | 7.58 | 7.74 | 7.10 | qfq | 9,728,612 | 75,062,468 | 2.11% |
| 2024-02-08 | 7.19 | 7.60 | 7.15 | 7.58 | 6.95 | qfq | 13,877,437 | 103,313,743 | 4.84% |
| 2024-02-07 | 7.25 | 7.50 | 7.10 | 7.23 | 6.63 | qfq | 12,060,496 | 88,143,177 | 0.84% |
| 2024-02-06 | 6.71 | 7.27 | 6.58 | 7.17 | 6.58 | qfq | 12,252,148 | 84,975,976 | 5.13% |
| 2024-02-05 | 7.40 | 7.40 | 6.70 | 6.82 | 6.26 | qfq | 15,133,683 | 105,976,274 | -8.33% |
| 2024-02-02 | 7.60 | 7.77 | 7.23 | 7.44 | 6.82 | qfq | 9,625,152 | 72,476,103 | -1.46% |
| 2024-02-01 | 7.64 | 7.77 | 7.43 | 7.55 | 6.93 | qfq | 8,800,854 | 66,711,955 | -1.56% |
| 2024-01-31 | 7.86 | 7.98 | 7.66 | 7.67 | 7.04 | qfq | 8,150,118 | 63,636,575 | -2.42% |
| 2024-01-30 | 7.89 | 8.10 | 7.82 | 7.86 | 7.21 | qfq | 6,272,674 | 49,962,739 | -1.75% |
| 2024-01-29 | 8.34 | 8.38 | 7.98 | 8.00 | 7.34 | qfq | 14,527,918 | 118,200,411 | -5.99% |
| 2024-01-26 | 8.37 | 8.57 | 8.36 | 8.51 | 7.81 | qfq | 6,142,654 | 52,061,936 | 0.83% |
| 2024-01-25 | 8.07 | 8.44 | 8.03 | 8.44 | 7.74 | qfq | 8,324,634 | 68,871,568 | 4.71% |
| 2024-01-24 | 7.97 | 8.07 | 7.77 | 8.06 | 7.39 | qfq | 8,723,138 | 69,254,057 | 1.90% |
| 2024-01-23 | 7.75 | 7.93 | 7.61 | 7.91 | 7.26 | qfq | 7,611,474 | 59,177,726 | 1.41% |
| 2024-01-22 | 8.29 | 8.29 | 7.70 | 7.80 | 7.16 | qfq | 11,846,888 | 94,662,052 | -6.25% |
| 2024-01-19 | 8.40 | 8.44 | 8.29 | 8.32 | 7.63 | qfq | 5,083,732 | 42,575,444 | -1.07% |
| 2024-01-18 | 8.56 | 8.57 | 8.16 | 8.41 | 7.71 | qfq | 10,467,095 | 87,455,051 | -2.44% |
| 2024-01-17 | 8.77 | 8.82 | 8.62 | 8.62 | 7.91 | qfq | 5,558,788 | 48,557,348 | -1.71% |
| 2024-01-16 | 8.75 | 8.79 | 8.65 | 8.77 | 8.04 | qfq | 5,369,970 | 46,819,286 | 0.23% |
| 2024-01-15 | 8.66 | 8.80 | 8.62 | 8.75 | 8.03 | qfq | 6,124,774 | 53,500,681 | 0.92% |
| 2024-01-12 | 8.69 | 8.79 | 8.65 | 8.67 | 7.95 | qfq | 4,702,300 | 41,017,878 | -0.57% |
| 2024-01-11 | 8.54 | 8.75 | 8.50 | 8.72 | 8.00 | qfq | 5,418,600 | 46,881,200 | 1.99% |
| 2024-01-10 | 8.52 | 8.61 | 8.43 | 8.55 | 7.84 | qfq | 4,234,445 | 36,059,075 | 0.35% |
| 2024-01-09 | 8.51 | 8.57 | 8.45 | 8.52 | 7.82 | qfq | 4,012,173 | 34,184,784 | 0.35% |
| 2024-01-08 | 8.63 | 8.65 | 8.47 | 8.49 | 7.79 | qfq | 4,924,172 | 42,188,031 | -1.96% |
| 2024-01-05 | 8.79 | 8.84 | 8.64 | 8.66 | 7.94 | qfq | 6,386,528 | 55,710,729 | -1.93% |
| 2024-01-04 | 8.85 | 8.86 | 8.79 | 8.83 | 8.10 | qfq | 3,483,100 | 30,745,329 | -0.11% |
| 2024-01-03 | 8.71 | 8.85 | 8.70 | 8.84 | 8.11 | qfq | 5,302,500 | 46,619,841 | 1.14% |
| 2024-01-02 | 8.69 | 8.79 | 8.68 | 8.74 | 8.02 | qfq | 5,034,954 | 44,007,837 | 0.58% |
| 2023-12-29 | 8.65 | 8.72 | 8.62 | 8.69 | 7.97 | qfq | 4,828,616 | 41,901,860 | 0.23% |
| 2023-12-28 | 8.57 | 8.72 | 8.51 | 8.67 | 7.95 | qfq | 5,618,391 | 48,516,677 | 1.05% |
| 2023-12-27 | 8.50 | 8.60 | 8.46 | 8.58 | 7.87 | qfq | 3,893,900 | 33,205,815 | 1.06% |
| 2023-12-26 | 8.54 | 8.61 | 8.46 | 8.49 | 7.79 | qfq | 5,229,442 | 44,601,484 | -0.35% |
| 2023-12-25 | 8.44 | 8.54 | 8.36 | 8.52 | 7.82 | qfq | 5,468,767 | 46,336,322 | 1.19% |
| 2023-12-22 | 8.46 | 8.56 | 8.39 | 8.42 | 7.72 | qfq | 6,560,956 | 55,395,302 | -0.94% |
| 2023-12-21 | 8.50 | 8.55 | 8.35 | 8.50 | 7.80 | qfq | 8,939,665 | 75,432,899 | -0.35% |
| 2023-12-20 | 8.67 | 8.75 | 8.51 | 8.53 | 7.82 | qfq | 5,369,500 | 46,296,086 | -1.95% |
| 2023-12-19 | 8.69 | 8.78 | 8.63 | 8.70 | 7.98 | qfq | 4,028,676 | 35,076,888 | -0.23% |
| 2023-12-18 | 8.86 | 8.91 | 8.70 | 8.72 | 8.00 | qfq | 5,565,900 | 48,940,143 | -2.02% |
| 2023-12-15 | 8.99 | 8.99 | 8.88 | 8.90 | 8.16 | qfq | 4,172,724 | 37,231,659 | -0.67% |
| 2023-12-14 | 8.98 | 9.04 | 8.95 | 8.96 | 8.22 | qfq | 4,572,154 | 41,122,376 | 0.11% |
| 2023-12-13 | 9.04 | 9.07 | 8.94 | 8.95 | 8.21 | qfq | 4,344,524 | 39,140,884 | -0.89% |
| 2023-12-12 | 8.99 | 9.07 | 8.99 | 9.03 | 8.28 | qfq | 4,656,248 | 42,004,612 | -0.22% |
| 2023-12-11 | 9.01 | 9.05 | 8.80 | 9.05 | 8.30 | qfq | 9,339,732 | 83,213,165 | 0.00% |
| 2023-12-08 | 9.25 | 9.26 | 9.05 | 9.05 | 8.30 | qfq | 7,703,400 | 70,323,545 | -1.63% |
| 2023-12-07 | 9.20 | 9.23 | 9.10 | 9.20 | 8.44 | qfq | 6,332,437 | 58,083,575 | 0.00% |
| 2023-12-06 | 9.01 | 9.28 | 8.98 | 9.20 | 8.44 | qfq | 9,821,170 | 90,140,681 | 2.00% |
| 2023-12-05 | 9.10 | 9.22 | 9.02 | 9.02 | 8.27 | qfq | 6,453,822 | 58,855,667 | -1.20% |
| 2023-12-04 | 9.11 | 9.15 | 9.08 | 9.13 | 8.38 | qfq | 4,875,200 | 44,411,274 | 0.22% |
| 2023-12-01 | 9.09 | 9.17 | 9.09 | 9.11 | 8.36 | qfq | 4,708,982 | 42,979,027 | -0.22% |
| 2023-11-30 | 9.17 | 9.21 | 9.10 | 9.13 | 8.38 | qfq | 4,823,115 | 44,086,543 | -0.44% |
| 2023-11-29 | 9.17 | 9.23 | 9.14 | 9.17 | 8.41 | qfq | 5,499,385 | 50,527,956 | -0.22% |
| 2023-11-28 | 9.12 | 9.23 | 9.06 | 9.19 | 8.43 | qfq | 6,359,038 | 58,129,834 | 0.44% |
| 2023-11-27 | 9.13 | 9.22 | 9.11 | 9.15 | 8.39 | qfq | 5,751,089 | 52,652,894 | -0.11% |
| 2023-11-24 | 9.07 | 9.18 | 9.04 | 9.16 | 8.40 | qfq | 8,524,926 | 77,759,805 | 1.10% |
| 2023-11-23 | 9.00 | 9.09 | 8.99 | 9.06 | 8.31 | qfq | 5,409,988 | 48,932,743 | 0.33% |
| 2023-11-22 | 9.08 | 9.14 | 9.03 | 9.03 | 8.28 | qfq | 5,933,609 | 53,960,160 | -0.55% |
| 2023-11-21 | 9.13 | 9.18 | 9.07 | 9.08 | 8.33 | qfq | 7,545,557 | 68,880,142 | -0.66% |
| 2023-11-20 | 9.13 | 9.17 | 9.10 | 9.14 | 8.38 | qfq | 5,620,625 | 51,338,630 | 0.11% |
| 2023-11-17 | 9.11 | 9.15 | 9.07 | 9.13 | 8.38 | qfq | 4,103,951 | 37,408,678 | 0.22% |
| 2023-11-16 | 9.20 | 9.22 | 9.10 | 9.11 | 8.36 | qfq | 4,399,505 | 40,327,012 | -1.09% |
| 2023-11-15 | 9.25 | 9.28 | 9.16 | 9.21 | 8.45 | qfq | 5,163,398 | 47,551,292 | 0.11% |
| 2023-11-14 | 9.17 | 9.22 | 9.16 | 9.20 | 8.44 | qfq | 4,973,598 | 45,684,289 | 0.11% |
| 2023-11-13 | 9.10 | 9.19 | 9.07 | 9.19 | 8.43 | qfq | 5,381,800 | 49,130,783 | 1.10% |
| 2023-11-10 | 9.11 | 9.13 | 9.05 | 9.09 | 8.34 | qfq | 5,617,221 | 51,048,603 | -0.55% |
| 2023-11-09 | 9.19 | 9.23 | 9.11 | 9.14 | 8.38 | qfq | 5,206,346 | 47,672,449 | -0.98% |
| 2023-11-08 | 9.16 | 9.28 | 9.10 | 9.23 | 8.47 | qfq | 7,882,142 | 72,508,078 | 0.54% |
| 2023-11-07 | 9.19 | 9.24 | 9.15 | 9.18 | 8.42 | qfq | 5,094,102 | 46,844,557 | -0.22% |
| 2023-11-06 | 9.15 | 9.23 | 9.13 | 9.20 | 8.44 | qfq | 8,795,096 | 80,863,046 | 0.55% |
| 2023-11-03 | 9.17 | 9.23 | 9.13 | 9.15 | 8.39 | qfq | 6,067,817 | 55,651,945 | -0.22% |
| 2023-11-02 | 9.29 | 9.33 | 9.15 | 9.17 | 8.41 | qfq | 7,375,893 | 67,928,866 | -0.97% |
| 2023-11-01 | 9.49 | 9.49 | 9.26 | 9.26 | 8.49 | qfq | 14,244,840 | 133,267,267 | 0.76% |
| 2023-10-31 | 9.12 | 9.24 | 9.11 | 9.19 | 8.43 | qfq | 9,831,000 | 90,372,102 | 0.88% |
| 2023-10-30 | 9.10 | 9.22 | 9.05 | 9.11 | 8.36 | qfq | 12,007,121 | 109,710,865 | 0.11% |
| 2023-10-27 | 8.95 | 9.14 | 8.88 | 9.10 | 8.35 | qfq | 14,194,500 | 128,436,808 | 2.36% |
| 2023-10-26 | 8.78 | 8.92 | 8.72 | 8.89 | 8.16 | qfq | 7,189,086 | 63,350,720 | 0.91% |
| 2023-10-25 | 8.75 | 8.85 | 8.73 | 8.81 | 8.08 | qfq | 6,139,507 | 54,038,677 | 1.15% |
| 2023-10-24 | 8.64 | 8.74 | 8.61 | 8.71 | 7.99 | qfq | 6,349,159 | 55,126,074 | 1.28% |
| 2023-10-23 | 8.80 | 8.86 | 8.55 | 8.60 | 7.89 | qfq | 8,459,981 | 73,476,821 | -2.93% |
| 2023-10-20 | 8.75 | 9.01 | 8.74 | 8.86 | 8.13 | qfq | 6,191,620 | 54,966,077 | 0.91% |
| 2023-10-19 | 8.91 | 8.99 | 8.75 | 8.78 | 8.05 | qfq | 9,248,833 | 82,011,967 | -2.44% |
| 2023-10-18 | 9.11 | 9.25 | 8.97 | 9.00 | 8.26 | qfq | 10,438,260 | 94,768,926 | -1.53% |
| 2023-10-17 | 9.07 | 9.14 | 9.01 | 9.14 | 8.38 | qfq | 8,264,633 | 75,067,484 | 0.88% |
| 2023-10-16 | 9.05 | 9.13 | 9.00 | 9.06 | 8.31 | qfq | 9,279,906 | 84,054,456 | -0.22% |
| 2023-10-13 | 9.23 | 9.25 | 9.05 | 9.08 | 8.33 | qfq | 12,483,791 | 113,599,822 | -1.94% |
| 2023-10-12 | 9.30 | 9.34 | 9.22 | 9.26 | 8.49 | qfq | 8,086,402 | 74,968,087 | -0.11% |
| 2023-10-11 | 9.37 | 9.44 | 9.26 | 9.27 | 8.50 | qfq | 8,763,854 | 81,869,145 | -1.17% |
| 2023-10-10 | 9.60 | 9.65 | 9.35 | 9.38 | 8.60 | qfq | 10,516,158 | 99,640,274 | -2.70% |
| 2023-10-09 | 9.61 | 9.71 | 9.55 | 9.64 | 8.84 | qfq | 7,699,504 | 74,147,062 | -0.21% |
| 2023-09-28 | 9.67 | 9.71 | 9.62 | 9.66 | 8.86 | qfq | 8,520,200 | 82,296,252 | -0.10% |
| 2023-09-27 | 9.70 | 9.73 | 9.64 | 9.67 | 8.87 | qfq | 9,364,039 | 90,699,784 | -0.41% |
| 2023-09-26 | 9.77 | 9.87 | 9.67 | 9.71 | 8.91 | qfq | 18,692,085 | 182,461,449 | -0.31% |
| 2023-09-25 | 9.45 | 9.84 | 9.39 | 9.74 | 8.93 | qfq | 27,442,153 | 265,996,246 | 2.53% |
| 2023-09-22 | 9.48 | 9.66 | 9.35 | 9.50 | 8.71 | qfq | 32,280,081 | 307,105,655 | 5.67% |
| 2023-09-21 | 9.19 | 9.20 | 8.98 | 8.99 | 8.25 | qfq | 9,021,280 | 81,728,373 | -2.39% |
| 2023-09-20 | 9.23 | 9.31 | 9.19 | 9.21 | 8.45 | qfq | 5,279,439 | 48,801,936 | -0.22% |
| 2023-09-19 | 9.30 | 9.34 | 9.21 | 9.23 | 8.47 | qfq | 5,437,921 | 50,436,783 | -0.97% |
| 2023-09-18 | 9.29 | 9.33 | 9.20 | 9.32 | 8.55 | qfq | 6,310,800 | 58,562,120 | 0.00% |
| 2023-09-15 | 9.33 | 9.40 | 9.25 | 9.32 | 8.55 | qfq | 8,313,829 | 77,367,536 | 0.22% |
| 2023-09-14 | 9.23 | 9.30 | 9.20 | 9.30 | 8.53 | qfq | 6,071,300 | 56,101,197 | 0.65% |
| 2023-09-13 | 9.28 | 9.37 | 9.19 | 9.24 | 8.48 | qfq | 5,893,615 | 54,597,274 | -0.43% |
| 2023-09-12 | 9.35 | 9.37 | 9.25 | 9.28 | 8.51 | qfq | 6,651,761 | 61,928,306 | -0.85% |
| 2023-09-11 | 9.32 | 9.38 | 9.25 | 9.36 | 8.59 | qfq | 6,928,248 | 64,573,741 | 0.97% |
| 2023-09-08 | 9.25 | 9.31 | 9.17 | 9.27 | 8.50 | qfq | 6,961,933 | 64,345,337 | -0.11% |
| 2023-09-07 | 9.52 | 9.58 | 9.28 | 9.28 | 8.51 | qfq | 10,707,044 | 100,625,607 | -3.03% |
| 2023-09-06 | 9.62 | 9.66 | 9.48 | 9.57 | 8.78 | qfq | 9,615,526 | 91,890,025 | -0.52% |
| 2023-09-05 | 9.78 | 9.78 | 9.60 | 9.62 | 8.82 | qfq | 11,288,673 | 109,047,691 | -2.14% |
| 2023-09-04 | 9.67 | 9.83 | 9.58 | 9.83 | 9.02 | qfq | 17,964,238 | 174,518,077 | 0.61% |
| 2023-09-01 | 9.66 | 9.85 | 9.65 | 9.77 | 8.96 | qfq | 19,670,900 | 192,084,689 | 1.45% |
| 2023-08-31 | 9.58 | 9.79 | 9.51 | 9.63 | 8.83 | qfq | 12,211,957 | 118,200,941 | 0.42% |
| 2023-08-30 | 9.69 | 9.74 | 9.55 | 9.59 | 8.80 | qfq | 9,529,915 | 91,635,940 | -0.83% |
| 2023-08-29 | 9.56 | 9.69 | 9.48 | 9.67 | 8.87 | qfq | 12,818,558 | 122,999,170 | 0.42% |
| 2023-08-28 | 9.85 | 9.87 | 9.55 | 9.63 | 8.83 | qfq | 19,794,904 | 191,611,608 | 3.22% |
| 2023-08-25 | 9.39 | 9.62 | 9.28 | 9.33 | 8.56 | qfq | 12,298,680 | 116,228,176 | -1.06% |
| 2023-08-24 | 9.18 | 9.49 | 9.14 | 9.43 | 8.65 | qfq | 12,681,122 | 118,448,834 | 3.74% |
| 2023-08-23 | 9.23 | 9.29 | 9.07 | 9.09 | 8.34 | qfq | 6,991,339 | 63,952,396 | -1.62% |
| 2023-08-22 | 9.14 | 9.31 | 9.10 | 9.24 | 8.48 | qfq | 9,415,800 | 86,462,038 | 1.43% |
| 2023-08-21 | 9.24 | 9.34 | 9.10 | 9.11 | 8.36 | qfq | 10,092,158 | 92,907,670 | -1.83% |
| 2023-08-18 | 9.66 | 9.72 | 9.27 | 9.28 | 8.51 | qfq | 18,515,590 | 174,770,379 | -4.43% |
| 2023-08-17 | 9.65 | 9.72 | 9.45 | 9.71 | 8.91 | qfq | 8,349,600 | 80,121,794 | 0.00% |
| 2023-08-16 | 9.69 | 9.79 | 9.55 | 9.71 | 8.91 | qfq | 8,089,502 | 78,425,495 | 0.21% |
| 2023-08-15 | 9.55 | 9.72 | 9.48 | 9.69 | 8.89 | qfq | 9,028,202 | 86,903,221 | 1.89% |
| 2023-08-14 | 9.49 | 9.58 | 9.37 | 9.51 | 8.72 | qfq | 6,832,500 | 64,737,755 | -0.11% |
| 2023-08-11 | 9.72 | 9.76 | 9.51 | 9.52 | 8.73 | qfq | 7,410,729 | 71,332,379 | -2.06% |
| 2023-08-10 | 9.72 | 9.76 | 9.66 | 9.72 | 8.92 | qfq | 6,690,200 | 64,956,591 | 0.10% |
| 2023-08-09 | 9.85 | 9.85 | 9.66 | 9.71 | 8.91 | qfq | 9,483,317 | 92,301,097 | -1.62% |
| 2023-08-08 | 9.76 | 9.93 | 9.70 | 9.87 | 9.05 | qfq | 14,128,540 | 138,738,035 | 1.44% |
| 2023-08-07 | 9.57 | 9.84 | 9.54 | 9.73 | 8.93 | qfq | 14,386,024 | 140,184,960 | 1.88% |
| 2023-08-04 | 9.60 | 9.64 | 9.53 | 9.55 | 8.76 | qfq | 7,739,200 | 74,079,804 | 0.00% |
| 2023-08-03 | 9.51 | 9.57 | 9.47 | 9.55 | 8.76 | qfq | 6,446,260 | 61,455,005 | 0.63% |
| 2023-08-02 | 9.61 | 9.61 | 9.44 | 9.49 | 8.71 | qfq | 8,861,200 | 84,222,118 | -1.15% |
| 2023-08-01 | 9.67 | 9.72 | 9.55 | 9.60 | 8.81 | qfq | 9,153,400 | 87,917,310 | -0.93% |
| 2023-07-31 | 9.65 | 9.80 | 9.61 | 9.69 | 8.89 | qfq | 15,054,500 | 145,906,917 | 0.83% |
| 2023-07-28 | 9.52 | 9.65 | 9.50 | 9.61 | 8.82 | qfq | 8,361,448 | 80,197,319 | 0.73% |
| 2023-07-27 | 9.60 | 9.71 | 9.52 | 9.54 | 8.75 | qfq | 7,370,200 | 70,790,031 | -0.93% |
| 2023-07-26 | 9.65 | 9.72 | 9.59 | 9.63 | 8.83 | qfq | 6,539,900 | 63,052,170 | -0.41% |
| 2023-07-25 | 9.70 | 9.75 | 9.56 | 9.67 | 8.87 | qfq | 12,174,400 | 117,455,310 | 0.52% |
| 2023-07-24 | 9.78 | 9.85 | 9.58 | 9.62 | 8.82 | qfq | 10,839,615 | 104,809,751 | -1.64% |
| 2023-07-21 | 9.84 | 9.99 | 9.72 | 9.78 | 8.97 | qfq | 11,128,098 | 109,641,840 | -0.61% |
| 2023-07-20 | 10.10 | 10.17 | 9.80 | 9.84 | 9.03 | qfq | 16,516,432 | 164,048,534 | -2.28% |
| 2023-07-19 | 9.99 | 10.15 | 9.91 | 10.07 | 9.24 | qfq | 15,946,553 | 159,932,714 | 0.80% |
| 2023-07-18 | 9.77 | 10.14 | 9.72 | 9.99 | 9.16 | qfq | 24,833,092 | 247,140,813 | 2.99% |
| 2023-07-17 | 9.60 | 9.75 | 9.52 | 9.70 | 8.90 | qfq | 12,462,766 | 120,400,341 | 0.73% |