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
嘉化能源600273.SH
最近收盘价6.542026-07-17
最近交易日2026-07-17
成交量（股）23,436,210
成交额（元）155,733,403
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-14 | 2023-09-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.60 | 6.73 | 6.54 | 6.54 | 6.54 | qfq | 23,436,210 | 155,733,403 | -0.91% |
| 2026-07-16 | 6.64 | 6.68 | 6.51 | 6.60 | 6.60 | qfq | 16,320,320 | 107,680,936 | -0.30% |
| 2026-07-15 | 6.44 | 6.64 | 6.44 | 6.62 | 6.62 | qfq | 19,525,353 | 128,433,600 | 2.48% |
| 2026-07-14 | 6.37 | 6.52 | 6.33 | 6.46 | 6.46 | qfq | 16,860,367 | 108,793,995 | 0.94% |
| 2026-07-13 | 6.45 | 6.51 | 6.38 | 6.40 | 6.40 | qfq | 24,046,132 | 154,956,479 | -2.44% |
| 2026-07-10 | 6.48 | 6.66 | 6.41 | 6.56 | 6.56 | qfq | 17,244,677 | 112,879,953 | 1.23% |
| 2026-07-09 | 6.55 | 6.59 | 6.44 | 6.48 | 6.48 | qfq | 15,471,000 | 100,444,937 | -1.52% |
| 2026-07-08 | 6.50 | 6.67 | 6.48 | 6.58 | 6.58 | qfq | 13,679,009 | 89,945,170 | 0.46% |
| 2026-07-07 | 6.84 | 6.89 | 6.52 | 6.55 | 6.55 | qfq | 23,505,910 | 155,494,329 | -4.52% |
| 2026-07-06 | 6.71 | 6.93 | 6.69 | 6.86 | 6.86 | qfq | 20,107,054 | 137,175,579 | 2.39% |
| 2026-07-03 | 6.74 | 6.79 | 6.66 | 6.70 | 6.70 | qfq | 16,739,401 | 112,111,144 | -0.45% |
| 2026-07-02 | 6.55 | 6.80 | 6.53 | 6.73 | 6.73 | qfq | 24,316,073 | 163,312,113 | 2.44% |
| 2026-07-01 | 6.46 | 6.65 | 6.39 | 6.57 | 6.57 | qfq | 29,474,884 | 192,404,355 | 0.77% |
| 2026-06-30 | 6.65 | 6.70 | 6.45 | 6.52 | 6.52 | qfq | 22,993,361 | 149,550,646 | -2.69% |
| 2026-06-29 | 6.63 | 6.73 | 6.57 | 6.70 | 6.70 | qfq | 16,254,000 | 108,288,601 | 1.06% |
| 2026-06-26 | 6.80 | 6.82 | 6.62 | 6.63 | 6.63 | qfq | 17,805,486 | 119,185,544 | -2.79% |
| 2026-06-25 | 6.79 | 6.93 | 6.70 | 6.82 | 6.82 | qfq | 16,302,301 | 111,130,495 | -0.15% |
| 2026-06-24 | 6.90 | 6.96 | 6.81 | 6.83 | 6.83 | qfq | 17,177,427 | 118,020,075 | 0.59% |
| 2026-06-23 | 6.89 | 7.03 | 6.76 | 6.79 | 6.79 | qfq | 14,322,091 | 98,760,398 | -2.16% |
| 2026-06-22 | 6.73 | 6.96 | 6.60 | 6.94 | 6.94 | qfq | 25,535,916 | 172,400,582 | 2.36% |
| 2026-06-18 | 6.94 | 6.94 | 6.75 | 6.78 | 6.78 | qfq | 14,847,725 | 101,082,617 | -2.45% |
| 2026-06-17 | 7.00 | 7.04 | 6.92 | 6.95 | 6.95 | qfq | 13,625,439 | 94,681,496 | -1.28% |
| 2026-06-16 | 7.13 | 7.14 | 6.98 | 7.04 | 7.04 | qfq | 22,403,470 | 157,701,717 | -1.54% |
| 2026-06-15 | 7.02 | 7.16 | 7.02 | 7.15 | 7.15 | qfq | 22,162,514 | 157,723,980 | 2.58% |
| 2026-06-12 | 6.95 | 7.11 | 6.80 | 6.97 | 6.97 | qfq | 29,316,434 | 204,693,123 | 0.43% |
| 2026-06-11 | 7.00 | 7.03 | 6.73 | 6.94 | 6.94 | qfq | 22,494,579 | 154,115,852 | -0.43% |
| 2026-06-10 | 6.96 | 7.06 | 6.93 | 6.97 | 6.97 | qfq | 15,600,212 | 108,938,036 | -0.43% |
| 2026-06-09 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | qfq | 12,029,557 | 84,049,289 | -0.28% |
| 2026-06-08 | 7.16 | 7.26 | 6.97 | 7.02 | 7.02 | qfq | 17,502,217 | 123,640,491 | -2.90% |
| 2026-06-05 | 7.12 | 7.30 | 7.05 | 7.23 | 7.23 | qfq | 16,051,408 | 115,734,036 | 1.54% |
| 2026-06-04 | 7.19 | 7.20 | 7.05 | 7.12 | 7.12 | qfq | 13,808,569 | 98,087,715 | -0.84% |
| 2026-06-03 | 7.30 | 7.32 | 7.09 | 7.18 | 7.18 | qfq | 18,067,162 | 129,726,412 | -1.78% |
| 2026-06-02 | 7.48 | 7.55 | 7.31 | 7.31 | 7.31 | qfq | 17,113,300 | 126,280,859 | -2.27% |
| 2026-06-01 | 7.30 | 7.49 | 7.28 | 7.48 | 7.48 | qfq | 26,950,402 | 199,007,325 | 2.47% |
| 2026-05-29 | 7.30 | 7.39 | 7.27 | 7.30 | 7.30 | qfq | 15,078,155 | 110,463,202 | 0.14% |
| 2026-05-28 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | qfq | 13,637,723 | 99,973,832 | -0.27% |
| 2026-05-27 | 7.46 | 7.50 | 7.26 | 7.31 | 7.31 | qfq | 15,582,829 | 114,277,677 | -2.01% |
| 2026-05-26 | 7.59 | 7.59 | 7.37 | 7.46 | 7.46 | qfq | 15,776,217 | 117,395,159 | -1.06% |
| 2026-05-25 | 7.63 | 7.65 | 7.52 | 7.54 | 7.54 | qfq | 14,409,210 | 109,230,529 | -3.58% |
| 2026-05-22 | 7.69 | 7.82 | 7.61 | 7.82 | 7.57 | qfq | 18,083,593 | 139,613,327 | 2.62% |
| 2026-05-21 | 8.01 | 8.04 | 7.60 | 7.62 | 7.38 | qfq | 28,408,148 | 221,557,766 | -4.63% |
| 2026-05-20 | 7.85 | 8.03 | 7.85 | 7.99 | 7.74 | qfq | 16,496,552 | 131,357,996 | 1.14% |
| 2026-05-19 | 7.83 | 7.91 | 7.74 | 7.90 | 7.65 | qfq | 14,202,999 | 111,335,171 | 1.02% |
| 2026-05-18 | 8.00 | 8.02 | 7.76 | 7.82 | 7.57 | qfq | 27,413,923 | 214,946,269 | -2.62% |
| 2026-05-15 | 8.05 | 8.16 | 7.99 | 8.03 | 7.78 | qfq | 20,677,430 | 166,585,847 | 0.00% |
| 2026-05-14 | 8.14 | 8.22 | 8.03 | 8.03 | 7.78 | qfq | 25,042,800 | 202,716,595 | -0.99% |
| 2026-05-13 | 8.04 | 8.17 | 8.03 | 8.11 | 7.85 | qfq | 19,401,295 | 157,091,885 | 0.87% |
| 2026-05-12 | 8.09 | 8.18 | 8.02 | 8.04 | 7.79 | qfq | 22,717,560 | 183,503,557 | -0.25% |
| 2026-05-11 | 8.09 | 8.11 | 8.01 | 8.06 | 7.81 | qfq | 17,924,100 | 144,485,302 | 0.00% |
| 2026-05-08 | 8.09 | 8.13 | 8.03 | 8.06 | 7.81 | qfq | 13,720,897 | 110,657,556 | 0.00% |
| 2026-05-07 | 8.20 | 8.21 | 8.02 | 8.06 | 7.81 | qfq | 22,282,602 | 179,947,851 | -1.71% |
| 2026-05-06 | 8.22 | 8.23 | 8.09 | 8.20 | 7.94 | qfq | 25,846,130 | 210,641,615 | 0.37% |
| 2026-04-30 | 8.40 | 8.41 | 8.16 | 8.17 | 7.91 | qfq | 21,589,156 | 178,188,629 | -2.27% |
| 2026-04-29 | 8.26 | 8.40 | 8.23 | 8.36 | 8.10 | qfq | 17,525,963 | 146,263,539 | 1.09% |
| 2026-04-28 | 8.35 | 8.35 | 8.14 | 8.27 | 8.01 | qfq | 35,455,281 | 291,548,687 | -0.24% |
| 2026-04-27 | 8.41 | 8.43 | 8.18 | 8.29 | 8.03 | qfq | 38,726,147 | 322,284,395 | -6.43% |
| 2026-04-24 | 8.96 | 9.03 | 8.84 | 8.86 | 8.58 | qfq | 16,107,737 | 143,735,051 | -1.34% |
| 2026-04-23 | 8.95 | 9.03 | 8.82 | 8.98 | 8.70 | qfq | 13,399,197 | 119,616,937 | 0.00% |
| 2026-04-22 | 8.90 | 9.02 | 8.89 | 8.98 | 8.70 | qfq | 11,274,905 | 101,205,627 | 0.67% |
| 2026-04-21 | 8.89 | 9.01 | 8.79 | 8.92 | 8.64 | qfq | 15,603,201 | 138,963,512 | 0.11% |
| 2026-04-20 | 9.06 | 9.13 | 8.91 | 8.91 | 8.63 | qfq | 18,266,705 | 163,989,870 | -1.44% |
| 2026-04-17 | 9.16 | 9.19 | 8.99 | 9.04 | 8.75 | qfq | 13,285,923 | 120,324,355 | -1.31% |
| 2026-04-16 | 9.05 | 9.17 | 9.01 | 9.16 | 8.87 | qfq | 12,492,800 | 113,495,752 | 1.78% |
| 2026-04-15 | 9.01 | 9.07 | 8.93 | 9.00 | 8.72 | qfq | 12,053,850 | 108,649,843 | 0.45% |
| 2026-04-14 | 9.01 | 9.08 | 8.83 | 8.96 | 8.68 | qfq | 15,097,150 | 134,587,527 | -0.44% |
| 2026-04-13 | 9.15 | 9.17 | 8.98 | 9.00 | 8.72 | qfq | 18,195,616 | 164,699,883 | -1.10% |
| 2026-04-10 | 9.28 | 9.33 | 9.05 | 9.10 | 8.81 | qfq | 25,869,400 | 237,001,549 | -1.94% |
| 2026-04-09 | 9.38 | 9.51 | 9.26 | 9.28 | 8.99 | qfq | 16,004,800 | 149,701,923 | -1.80% |
| 2026-04-08 | 9.31 | 9.46 | 9.25 | 9.45 | 9.15 | qfq | 20,677,880 | 194,003,623 | 1.72% |
| 2026-04-07 | 9.03 | 9.33 | 8.97 | 9.29 | 9.00 | qfq | 18,631,100 | 171,853,096 | 3.57% |
| 2026-04-03 | 9.17 | 9.21 | 8.91 | 8.97 | 8.69 | qfq | 15,217,500 | 136,925,733 | -2.39% |
| 2026-04-02 | 9.26 | 9.26 | 9.13 | 9.19 | 8.90 | qfq | 10,929,200 | 100,476,378 | -0.76% |
| 2026-04-01 | 9.22 | 9.35 | 9.19 | 9.26 | 8.97 | qfq | 14,482,400 | 134,154,215 | 1.42% |
| 2026-03-31 | 9.27 | 9.31 | 9.11 | 9.13 | 8.84 | qfq | 13,924,601 | 128,183,463 | -1.40% |
| 2026-03-30 | 9.16 | 9.35 | 9.06 | 9.26 | 8.97 | qfq | 22,107,530 | 203,287,268 | 0.00% |
| 2026-03-27 | 8.97 | 9.32 | 8.93 | 9.26 | 8.97 | qfq | 21,916,200 | 201,170,499 | 2.55% |
| 2026-03-26 | 8.99 | 9.26 | 8.99 | 9.03 | 8.74 | qfq | 18,482,388 | 168,073,309 | 0.00% |
| 2026-03-25 | 8.95 | 9.15 | 8.92 | 9.03 | 8.74 | qfq | 17,876,864 | 161,763,437 | 1.46% |
| 2026-03-24 | 8.80 | 8.96 | 8.69 | 8.90 | 8.62 | qfq | 25,698,032 | 226,684,329 | 3.01% |
| 2026-03-23 | 9.00 | 9.08 | 8.57 | 8.64 | 8.37 | qfq | 36,167,330 | 319,018,487 | -5.26% |
| 2026-03-20 | 9.31 | 9.47 | 9.07 | 9.12 | 8.83 | qfq | 27,336,139 | 253,780,329 | -2.04% |
| 2026-03-19 | 9.89 | 9.89 | 9.24 | 9.31 | 9.02 | qfq | 28,831,700 | 273,003,084 | -5.86% |
| 2026-03-18 | 9.88 | 9.95 | 9.75 | 9.89 | 9.58 | qfq | 16,847,098 | 165,652,659 | -0.10% |
| 2026-03-17 | 10.11 | 10.28 | 9.90 | 9.90 | 9.59 | qfq | 16,720,949 | 168,043,655 | -2.46% |
| 2026-03-16 | 10.38 | 10.49 | 9.93 | 10.15 | 9.83 | qfq | 28,125,000 | 284,804,502 | -1.26% |
| 2026-03-13 | 10.50 | 10.61 | 10.21 | 10.28 | 9.96 | qfq | 41,814,992 | 433,391,120 | -2.47% |
| 2026-03-12 | 10.79 | 10.86 | 10.49 | 10.54 | 10.21 | qfq | 27,939,550 | 296,780,476 | -1.40% |
| 2026-03-11 | 10.56 | 10.77 | 10.43 | 10.69 | 10.35 | qfq | 23,542,267 | 249,748,768 | 0.66% |
| 2026-03-10 | 10.50 | 10.88 | 10.50 | 10.62 | 10.28 | qfq | 26,121,132 | 278,658,155 | 0.38% |
| 2026-03-09 | 11.32 | 11.32 | 10.39 | 10.58 | 10.25 | qfq | 50,847,635 | 543,363,255 | -5.54% |
| 2026-03-06 | 10.73 | 11.27 | 10.65 | 11.20 | 10.85 | qfq | 32,081,861 | 353,993,273 | 3.99% |
| 2026-03-05 | 10.85 | 10.93 | 10.65 | 10.77 | 10.43 | qfq | 23,026,784 | 248,077,035 | 0.47% |
| 2026-03-04 | 10.76 | 11.00 | 10.66 | 10.72 | 10.38 | qfq | 33,148,999 | 357,744,486 | -1.83% |
| 2026-03-03 | 11.57 | 11.68 | 10.79 | 10.92 | 10.57 | qfq | 49,547,030 | 546,290,311 | -5.54% |
| 2026-03-02 | 11.79 | 11.88 | 11.24 | 11.56 | 11.19 | qfq | 31,646,226 | 364,034,256 | 0.00% |
| 2026-02-27 | 11.45 | 11.71 | 11.41 | 11.56 | 11.19 | qfq | 17,237,650 | 198,707,350 | 0.43% |
| 2026-02-26 | 11.79 | 11.88 | 11.47 | 11.51 | 11.15 | qfq | 18,123,400 | 210,290,018 | -2.70% |
| 2026-02-25 | 11.86 | 12.25 | 11.75 | 11.83 | 11.46 | qfq | 23,988,101 | 288,590,070 | -1.09% |
| 2026-02-24 | 11.58 | 12.04 | 11.40 | 11.96 | 11.58 | qfq | 22,096,566 | 259,681,366 | 3.55% |
| 2026-02-13 | 11.70 | 11.82 | 11.52 | 11.55 | 11.19 | qfq | 14,741,095 | 171,571,883 | -2.04% |
| 2026-02-12 | 11.61 | 11.86 | 11.46 | 11.79 | 11.42 | qfq | 20,326,567 | 237,733,300 | 0.86% |
| 2026-02-11 | 11.62 | 11.77 | 11.38 | 11.69 | 11.32 | qfq | 18,694,490 | 217,512,627 | 1.04% |
| 2026-02-10 | 11.26 | 11.77 | 11.15 | 11.57 | 11.20 | qfq | 22,976,800 | 263,030,882 | 2.48% |
| 2026-02-09 | 11.34 | 11.56 | 11.16 | 11.29 | 10.93 | qfq | 28,266,901 | 321,627,035 | 0.09% |
| 2026-02-06 | 10.81 | 11.61 | 10.77 | 11.28 | 10.92 | qfq | 35,593,000 | 401,838,082 | 2.55% |
| 2026-02-05 | 11.33 | 11.40 | 10.84 | 11.00 | 10.65 | qfq | 29,481,159 | 325,713,429 | -2.91% |
| 2026-02-04 | 11.27 | 11.53 | 11.11 | 11.33 | 10.97 | qfq | 39,131,233 | 443,513,962 | 1.80% |
| 2026-02-03 | 10.95 | 11.25 | 10.87 | 11.13 | 10.78 | qfq | 35,714,461 | 395,478,861 | 1.92% |
| 2026-02-02 | 11.49 | 11.71 | 10.86 | 10.92 | 10.57 | qfq | 61,525,699 | 688,782,304 | -7.61% |
| 2026-01-30 | 11.92 | 12.01 | 10.96 | 11.82 | 11.45 | qfq | 81,102,240 | 935,876,867 | -2.80% |
| 2026-01-29 | 11.48 | 12.16 | 11.48 | 12.16 | 11.78 | qfq | 69,583,255 | 834,157,289 | 10.05% |
| 2026-01-28 | 10.83 | 11.18 | 10.78 | 11.05 | 10.70 | qfq | 32,383,582 | 357,313,140 | 1.75% |
| 2026-01-27 | 10.90 | 10.95 | 10.66 | 10.86 | 10.52 | qfq | 26,549,623 | 286,456,141 | -1.18% |
| 2026-01-26 | 11.00 | 11.14 | 10.88 | 10.99 | 10.64 | qfq | 28,157,928 | 309,056,658 | -1.26% |
| 2026-01-23 | 10.86 | 11.23 | 10.80 | 11.13 | 10.78 | qfq | 38,436,486 | 424,400,733 | 3.44% |
| 2026-01-22 | 10.77 | 10.90 | 10.60 | 10.76 | 10.42 | qfq | 25,720,687 | 276,545,620 | -0.19% |
| 2026-01-21 | 10.86 | 10.95 | 10.67 | 10.78 | 10.44 | qfq | 34,711,972 | 374,381,150 | -1.19% |
| 2026-01-20 | 10.23 | 11.14 | 10.18 | 10.91 | 10.57 | qfq | 64,059,044 | 692,302,857 | 6.34% |
| 2026-01-19 | 9.69 | 10.38 | 9.65 | 10.26 | 9.94 | qfq | 39,793,505 | 402,130,057 | 5.45% |
| 2026-01-16 | 10.07 | 10.09 | 9.69 | 9.73 | 9.42 | qfq | 28,290,336 | 278,502,410 | -3.66% |
| 2026-01-15 | 9.71 | 10.26 | 9.63 | 10.10 | 9.78 | qfq | 54,082,079 | 544,331,971 | 4.12% |
| 2026-01-14 | 9.26 | 9.77 | 9.20 | 9.70 | 9.39 | qfq | 52,043,169 | 495,050,975 | 4.64% |
| 2026-01-13 | 9.39 | 9.49 | 9.26 | 9.27 | 8.98 | qfq | 23,807,801 | 222,944,625 | -1.38% |
| 2026-01-12 | 9.36 | 9.59 | 9.26 | 9.40 | 9.10 | qfq | 25,361,456 | 239,101,417 | -0.53% |
| 2026-01-09 | 9.50 | 9.51 | 9.32 | 9.45 | 9.15 | qfq | 27,840,850 | 262,182,940 | -0.63% |
| 2026-01-08 | 9.55 | 9.63 | 9.38 | 9.51 | 9.21 | qfq | 32,571,017 | 309,069,696 | -0.52% |
| 2026-01-07 | 9.55 | 9.88 | 9.40 | 9.56 | 9.26 | qfq | 64,281,530 | 619,494,137 | -0.31% |
| 2026-01-06 | 8.75 | 9.59 | 8.75 | 9.59 | 9.29 | qfq | 79,336,041 | 741,185,500 | 9.98% |
| 2026-01-05 | 8.76 | 8.78 | 8.60 | 8.72 | 8.44 | qfq | 22,487,880 | 195,439,106 | -0.23% |
| 2025-12-31 | 8.44 | 8.83 | 8.44 | 8.74 | 8.46 | qfq | 32,834,428 | 284,996,677 | 3.68% |
| 2025-12-30 | 8.38 | 8.47 | 8.36 | 8.43 | 8.16 | qfq | 10,091,500 | 85,066,783 | 0.24% |
| 2025-12-29 | 8.44 | 8.46 | 8.35 | 8.41 | 8.14 | qfq | 9,725,364 | 81,938,189 | -0.36% |
| 2025-12-26 | 8.39 | 8.45 | 8.35 | 8.44 | 8.17 | qfq | 13,911,002 | 117,017,763 | 0.72% |
| 2025-12-25 | 8.35 | 8.42 | 8.35 | 8.38 | 8.12 | qfq | 8,333,022 | 69,901,919 | 0.00% |
| 2025-12-24 | 8.33 | 8.38 | 8.29 | 8.38 | 8.12 | qfq | 8,854,160 | 73,846,541 | 0.60% |
| 2025-12-23 | 8.32 | 8.38 | 8.30 | 8.33 | 8.07 | qfq | 9,324,430 | 77,795,747 | 0.12% |
| 2025-12-22 | 8.37 | 8.40 | 8.32 | 8.32 | 8.06 | qfq | 10,757,163 | 89,742,808 | -0.48% |
| 2025-12-19 | 8.37 | 8.41 | 8.30 | 8.36 | 8.10 | qfq | 11,657,263 | 97,514,938 | 0.12% |
| 2025-12-18 | 8.25 | 8.44 | 8.24 | 8.35 | 8.09 | qfq | 18,013,894 | 150,773,446 | 1.09% |
| 2025-12-17 | 8.22 | 8.31 | 8.20 | 8.26 | 8.00 | qfq | 10,287,580 | 84,884,735 | 0.24% |
| 2025-12-16 | 8.25 | 8.27 | 8.20 | 8.24 | 7.98 | qfq | 10,573,107 | 87,032,964 | -0.12% |
| 2025-12-15 | 8.21 | 8.31 | 8.21 | 8.25 | 7.99 | qfq | 11,473,829 | 94,855,600 | 0.24% |
| 2025-12-12 | 8.27 | 8.30 | 8.21 | 8.23 | 7.97 | qfq | 18,266,050 | 150,616,930 | -0.12% |
| 2025-12-11 | 8.27 | 8.31 | 8.21 | 8.24 | 7.98 | qfq | 15,472,420 | 127,768,302 | -0.12% |
| 2025-12-10 | 8.17 | 8.29 | 8.11 | 8.25 | 7.99 | qfq | 19,369,143 | 158,549,315 | 0.98% |
| 2025-12-09 | 8.26 | 8.28 | 8.15 | 8.17 | 7.91 | qfq | 14,205,976 | 116,739,116 | -1.21% |
| 2025-12-08 | 8.30 | 8.34 | 8.24 | 8.27 | 8.01 | qfq | 12,051,083 | 99,749,450 | -0.48% |
| 2025-12-05 | 8.24 | 8.32 | 8.22 | 8.31 | 8.05 | qfq | 13,273,519 | 109,763,662 | 0.85% |
| 2025-12-04 | 8.31 | 8.33 | 8.23 | 8.24 | 7.98 | qfq | 12,873,095 | 106,399,778 | -0.96% |
| 2025-12-03 | 8.31 | 8.38 | 8.29 | 8.32 | 8.06 | qfq | 14,928,372 | 124,508,087 | 0.24% |
| 2025-12-02 | 8.30 | 8.32 | 8.26 | 8.30 | 8.04 | qfq | 11,639,925 | 96,506,585 | 0.12% |
| 2025-12-01 | 8.27 | 8.32 | 8.20 | 8.29 | 8.03 | qfq | 26,716,400 | 220,542,478 | -0.36% |
| 2025-11-28 | 8.34 | 8.35 | 8.28 | 8.32 | 8.06 | qfq | 10,758,949 | 89,395,401 | 0.00% |
| 2025-11-27 | 8.35 | 8.37 | 8.30 | 8.32 | 8.06 | qfq | 11,848,430 | 98,726,645 | -0.12% |
| 2025-11-26 | 8.34 | 8.40 | 8.30 | 8.33 | 8.07 | qfq | 12,574,028 | 105,044,355 | 0.24% |
| 2025-11-25 | 8.35 | 8.37 | 8.30 | 8.31 | 8.05 | qfq | 14,669,657 | 122,259,061 | 0.00% |
| 2025-11-24 | 8.40 | 8.42 | 8.26 | 8.31 | 8.05 | qfq | 19,869,382 | 165,368,049 | -0.72% |
| 2025-11-21 | 8.57 | 8.57 | 8.33 | 8.37 | 8.11 | qfq | 25,015,100 | 210,759,238 | -2.45% |
| 2025-11-20 | 8.69 | 8.73 | 8.58 | 8.58 | 8.31 | qfq | 13,778,995 | 119,245,025 | -0.81% |
| 2025-11-19 | 8.65 | 8.71 | 8.53 | 8.65 | 8.38 | qfq | 19,449,844 | 167,340,856 | 0.12% |
| 2025-11-18 | 8.86 | 8.87 | 8.59 | 8.64 | 8.37 | qfq | 18,742,001 | 162,957,137 | -2.48% |
| 2025-11-17 | 9.00 | 9.04 | 8.85 | 8.86 | 8.58 | qfq | 20,299,701 | 181,380,157 | -1.77% |
| 2025-11-14 | 9.06 | 9.23 | 9.02 | 9.02 | 8.73 | qfq | 16,611,512 | 151,552,536 | -0.99% |
| 2025-11-13 | 9.08 | 9.11 | 9.03 | 9.11 | 8.82 | qfq | 14,917,400 | 135,450,513 | 0.22% |
| 2025-11-12 | 9.08 | 9.13 | 9.02 | 9.09 | 8.80 | qfq | 15,251,000 | 138,348,017 | 0.11% |
| 2025-11-11 | 9.07 | 9.13 | 9.00 | 9.08 | 8.79 | qfq | 16,831,200 | 152,369,125 | 0.22% |
| 2025-11-10 | 9.14 | 9.20 | 9.00 | 9.06 | 8.77 | qfq | 37,570,037 | 340,918,569 | -0.77% |
| 2025-11-07 | 8.77 | 9.28 | 8.72 | 9.13 | 8.84 | qfq | 60,478,038 | 547,482,821 | 4.34% |
| 2025-11-06 | 8.58 | 8.78 | 8.57 | 8.75 | 8.47 | qfq | 24,911,730 | 217,106,583 | 1.98% |
| 2025-11-05 | 8.50 | 8.62 | 8.45 | 8.58 | 8.31 | qfq | 15,365,000 | 131,294,995 | 0.70% |
| 2025-11-04 | 8.57 | 8.65 | 8.49 | 8.52 | 8.25 | qfq | 19,051,326 | 163,442,511 | -0.58% |
| 2025-11-03 | 8.55 | 8.62 | 8.54 | 8.57 | 8.30 | qfq | 15,323,364 | 131,341,359 | 0.47% |
| 2025-10-31 | 8.52 | 8.59 | 8.48 | 8.53 | 8.26 | qfq | 16,555,483 | 141,122,013 | -0.23% |
| 2025-10-30 | 8.53 | 8.60 | 8.50 | 8.55 | 8.28 | qfq | 17,773,586 | 152,036,047 | 0.23% |
| 2025-10-29 | 8.50 | 8.56 | 8.43 | 8.53 | 8.26 | qfq | 13,475,092 | 114,623,156 | 0.59% |
| 2025-10-28 | 8.53 | 8.54 | 8.48 | 8.48 | 8.21 | qfq | 11,777,400 | 100,189,574 | -0.35% |
| 2025-10-27 | 8.52 | 8.55 | 8.47 | 8.51 | 8.24 | qfq | 10,963,627 | 93,411,572 | 0.47% |
| 2025-10-24 | 8.55 | 8.58 | 8.46 | 8.47 | 8.20 | qfq | 11,794,313 | 100,304,771 | -1.40% |
| 2025-10-23 | 8.41 | 8.61 | 8.36 | 8.59 | 8.32 | qfq | 19,416,977 | 165,120,287 | 2.14% |
| 2025-10-22 | 8.37 | 8.41 | 8.36 | 8.41 | 8.14 | qfq | 8,764,699 | 73,505,389 | 0.36% |
| 2025-10-21 | 8.31 | 8.42 | 8.29 | 8.38 | 8.12 | qfq | 10,229,314 | 85,713,395 | 0.84% |
| 2025-10-20 | 8.35 | 8.41 | 8.26 | 8.31 | 8.05 | qfq | 11,202,821 | 92,978,338 | -0.36% |
| 2025-10-17 | 8.45 | 8.48 | 8.33 | 8.34 | 8.08 | qfq | 11,316,974 | 95,036,702 | -1.30% |
| 2025-10-16 | 8.53 | 8.53 | 8.43 | 8.45 | 8.18 | qfq | 11,255,242 | 95,336,418 | -0.82% |
| 2025-10-15 | 8.50 | 8.55 | 8.47 | 8.52 | 8.25 | qfq | 11,199,278 | 95,388,720 | 0.12% |
| 2025-10-14 | 8.48 | 8.53 | 8.44 | 8.51 | 8.24 | qfq | 16,434,354 | 139,354,416 | 0.47% |
| 2025-10-13 | 8.36 | 8.51 | 8.32 | 8.47 | 8.20 | qfq | 18,257,501 | 153,455,697 | -0.35% |
| 2025-10-10 | 8.40 | 8.52 | 8.38 | 8.50 | 8.23 | qfq | 17,679,210 | 149,772,835 | 1.31% |
| 2025-10-09 | 8.42 | 8.44 | 8.34 | 8.39 | 8.12 | qfq | 15,046,300 | 126,121,084 | -0.36% |
| 2025-09-30 | 8.31 | 8.44 | 8.26 | 8.42 | 8.15 | qfq | 15,978,675 | 133,950,320 | 1.08% |
| 2025-09-29 | 8.22 | 8.33 | 8.17 | 8.33 | 8.07 | qfq | 11,689,600 | 96,380,116 | 0.97% |
| 2025-09-26 | 8.13 | 8.27 | 8.11 | 8.25 | 7.99 | qfq | 12,293,544 | 101,008,815 | 1.48% |
| 2025-09-25 | 8.18 | 8.21 | 8.10 | 8.13 | 7.87 | qfq | 12,178,112 | 99,294,037 | -0.61% |
| 2025-09-24 | 8.13 | 8.24 | 8.08 | 8.18 | 7.92 | qfq | 13,360,044 | 109,273,318 | 0.62% |
| 2025-09-23 | 8.12 | 8.17 | 8.01 | 8.13 | 7.87 | qfq | 12,339,400 | 99,666,775 | 0.12% |
| 2025-09-22 | 8.19 | 8.19 | 8.06 | 8.12 | 7.86 | qfq | 11,927,854 | 96,593,911 | -0.73% |
| 2025-09-19 | 8.14 | 8.21 | 8.12 | 8.18 | 7.92 | qfq | 11,422,530 | 93,266,419 | 0.49% |
| 2025-09-18 | 8.28 | 8.29 | 8.08 | 8.14 | 7.88 | qfq | 21,626,829 | 177,255,821 | -1.81% |
| 2025-09-17 | 8.27 | 8.32 | 8.24 | 8.29 | 8.03 | qfq | 10,630,787 | 88,010,645 | 0.36% |
| 2025-09-16 | 8.34 | 8.34 | 8.20 | 8.26 | 8.00 | qfq | 14,182,033 | 117,016,707 | -0.60% |
| 2025-09-15 | 8.44 | 8.48 | 8.30 | 8.31 | 8.05 | qfq | 16,905,092 | 141,295,216 | -3.37% |
| 2025-09-12 | 8.65 | 8.72 | 8.59 | 8.60 | 8.14 | qfq | 18,546,046 | 160,274,458 | -0.81% |
| 2025-09-11 | 8.71 | 8.72 | 8.58 | 8.67 | 8.21 | qfq | 17,050,200 | 147,246,344 | -0.34% |
| 2025-09-10 | 8.70 | 8.75 | 8.65 | 8.70 | 8.23 | qfq | 13,527,853 | 117,680,068 | 0.00% |
| 2025-09-09 | 8.72 | 8.76 | 8.64 | 8.70 | 8.23 | qfq | 15,340,477 | 133,556,901 | -0.11% |
| 2025-09-08 | 8.49 | 8.73 | 8.46 | 8.71 | 8.24 | qfq | 32,519,035 | 279,898,591 | 2.71% |
| 2025-09-05 | 8.46 | 8.52 | 8.42 | 8.48 | 8.03 | qfq | 17,175,912 | 145,484,116 | 0.36% |
| 2025-09-04 | 8.44 | 8.48 | 8.36 | 8.45 | 8.00 | qfq | 17,604,586 | 148,588,169 | 0.12% |
| 2025-09-03 | 8.54 | 8.58 | 8.43 | 8.44 | 7.99 | qfq | 13,769,600 | 116,904,225 | -1.17% |
| 2025-09-02 | 8.55 | 8.57 | 8.43 | 8.54 | 8.08 | qfq | 17,699,301 | 150,329,442 | 0.00% |
| 2025-09-01 | 8.64 | 8.69 | 8.52 | 8.54 | 8.08 | qfq | 23,619,525 | 202,750,930 | -1.73% |
| 2025-08-29 | 8.61 | 8.73 | 8.59 | 8.69 | 8.23 | qfq | 22,212,049 | 192,671,466 | 1.16% |
| 2025-08-28 | 8.69 | 8.73 | 8.43 | 8.59 | 8.13 | qfq | 30,234,762 | 259,060,767 | -0.69% |
| 2025-08-27 | 8.92 | 8.93 | 8.65 | 8.65 | 8.19 | qfq | 29,170,699 | 256,443,742 | -2.92% |
| 2025-08-26 | 8.83 | 8.99 | 8.79 | 8.91 | 8.43 | qfq | 20,868,912 | 186,075,041 | 0.91% |
| 2025-08-25 | 8.86 | 8.89 | 8.80 | 8.83 | 8.36 | qfq | 24,643,241 | 217,899,031 | -0.23% |
| 2025-08-22 | 8.85 | 8.87 | 8.80 | 8.85 | 8.38 | qfq | 21,605,089 | 190,962,409 | -0.23% |
| 2025-08-21 | 8.84 | 8.88 | 8.82 | 8.87 | 8.40 | qfq | 22,509,701 | 199,265,777 | 0.23% |
| 2025-08-20 | 8.80 | 8.87 | 8.77 | 8.85 | 8.38 | qfq | 16,248,410 | 143,616,519 | 0.57% |
| 2025-08-19 | 8.80 | 8.87 | 8.76 | 8.80 | 8.33 | qfq | 17,039,924 | 150,018,844 | -0.11% |
| 2025-08-18 | 8.88 | 8.93 | 8.78 | 8.81 | 8.34 | qfq | 30,605,290 | 270,474,276 | -0.79% |
| 2025-08-15 | 8.81 | 8.92 | 8.81 | 8.88 | 8.41 | qfq | 13,393,600 | 118,900,365 | 0.79% |
| 2025-08-14 | 8.92 | 8.97 | 8.80 | 8.81 | 8.34 | qfq | 17,403,474 | 154,504,128 | -1.12% |
| 2025-08-13 | 8.95 | 8.98 | 8.80 | 8.91 | 8.43 | qfq | 20,832,213 | 184,994,211 | -0.34% |
| 2025-08-12 | 8.91 | 8.98 | 8.89 | 8.94 | 8.46 | qfq | 12,310,000 | 109,924,206 | 0.22% |
| 2025-08-11 | 9.04 | 9.09 | 8.89 | 8.92 | 8.44 | qfq | 20,406,000 | 182,444,515 | -1.22% |
| 2025-08-08 | 9.17 | 9.19 | 9.01 | 9.03 | 8.55 | qfq | 19,092,846 | 173,122,442 | -1.10% |
| 2025-08-07 | 8.85 | 9.16 | 8.85 | 9.13 | 8.64 | qfq | 26,091,925 | 234,641,053 | 2.70% |
| 2025-08-06 | 9.03 | 9.03 | 8.72 | 8.89 | 8.41 | qfq | 39,560,723 | 350,165,697 | -2.95% |
| 2025-08-05 | 9.13 | 9.17 | 9.07 | 9.16 | 8.67 | qfq | 17,693,423 | 161,737,388 | 0.55% |
| 2025-08-04 | 8.96 | 9.14 | 8.96 | 9.11 | 8.62 | qfq | 12,562,900 | 114,004,467 | 1.11% |
| 2025-08-01 | 8.88 | 9.02 | 8.87 | 9.01 | 8.53 | qfq | 12,660,635 | 113,664,761 | 1.46% |
| 2025-07-31 | 9.05 | 9.05 | 8.85 | 8.88 | 8.41 | qfq | 15,450,155 | 137,650,184 | -1.22% |
| 2025-07-30 | 8.94 | 9.02 | 8.92 | 8.99 | 8.51 | qfq | 10,792,824 | 96,939,360 | 0.67% |
| 2025-07-29 | 9.04 | 9.05 | 8.88 | 8.93 | 8.45 | qfq | 11,550,781 | 103,166,274 | -1.33% |
| 2025-07-28 | 9.00 | 9.09 | 8.91 | 9.05 | 8.57 | qfq | 12,979,501 | 117,065,273 | 0.44% |
| 2025-07-25 | 9.10 | 9.16 | 9.01 | 9.01 | 8.53 | qfq | 12,125,700 | 110,104,376 | -0.88% |
| 2025-07-24 | 9.03 | 9.11 | 8.98 | 9.09 | 8.60 | qfq | 16,045,612 | 145,260,751 | 0.66% |
| 2025-07-23 | 9.11 | 9.15 | 9.00 | 9.03 | 8.55 | qfq | 11,674,900 | 105,879,722 | -0.77% |
| 2025-07-22 | 8.96 | 9.12 | 8.96 | 9.10 | 8.61 | qfq | 15,667,000 | 141,840,431 | 1.34% |
| 2025-07-21 | 8.77 | 9.02 | 8.77 | 8.98 | 8.50 | qfq | 14,791,500 | 132,112,084 | 2.39% |
| 2025-07-18 | 8.80 | 8.84 | 8.75 | 8.77 | 8.30 | qfq | 6,557,752 | 57,589,707 | 0.00% |
| 2025-07-17 | 8.82 | 8.86 | 8.73 | 8.77 | 8.30 | qfq | 9,965,558 | 87,500,006 | -0.68% |
| 2025-07-16 | 8.92 | 8.94 | 8.81 | 8.83 | 8.36 | qfq | 10,316,486 | 91,372,431 | -1.12% |
| 2025-07-15 | 8.87 | 9.04 | 8.84 | 8.93 | 8.45 | qfq | 16,407,803 | 146,421,599 | 0.68% |
| 2025-07-14 | 8.83 | 8.92 | 8.83 | 8.87 | 8.40 | qfq | 11,244,930 | 99,840,881 | 0.45% |
| 2025-07-11 | 8.89 | 8.92 | 8.83 | 8.83 | 8.36 | qfq | 12,107,200 | 107,431,601 | -0.79% |
| 2025-07-10 | 8.85 | 8.97 | 8.82 | 8.90 | 8.42 | qfq | 9,974,235 | 88,713,776 | 0.56% |
| 2025-07-09 | 8.92 | 8.95 | 8.82 | 8.85 | 8.38 | qfq | 14,522,600 | 128,829,147 | -0.78% |
| 2025-07-08 | 8.81 | 8.95 | 8.81 | 8.92 | 8.44 | qfq | 12,327,789 | 109,464,917 | 0.79% |
| 2025-07-07 | 8.70 | 8.87 | 8.63 | 8.85 | 8.38 | qfq | 15,988,852 | 140,058,600 | 1.61% |
| 2025-07-04 | 8.75 | 8.79 | 8.69 | 8.71 | 8.24 | qfq | 11,997,100 | 104,876,812 | -0.57% |
| 2025-07-03 | 8.53 | 8.81 | 8.53 | 8.76 | 8.29 | qfq | 25,156,593 | 218,782,183 | 2.34% |
| 2025-07-02 | 8.52 | 8.58 | 8.48 | 8.56 | 8.10 | qfq | 15,475,400 | 132,218,380 | 0.47% |
| 2025-07-01 | 8.46 | 8.58 | 8.42 | 8.52 | 8.06 | qfq | 16,751,110 | 142,205,684 | 0.71% |
| 2025-06-30 | 8.60 | 8.60 | 8.43 | 8.46 | 8.01 | qfq | 16,793,961 | 142,403,040 | -1.51% |
| 2025-06-27 | 8.49 | 8.62 | 8.48 | 8.59 | 8.13 | qfq | 14,590,700 | 124,486,422 | 1.06% |
| 2025-06-26 | 8.49 | 8.54 | 8.44 | 8.50 | 8.05 | qfq | 12,573,904 | 106,767,666 | 0.24% |
| 2025-06-25 | 8.48 | 8.56 | 8.43 | 8.48 | 8.03 | qfq | 11,811,526 | 100,263,997 | -0.12% |
| 2025-06-24 | 8.30 | 8.50 | 8.28 | 8.49 | 8.04 | qfq | 16,074,368 | 135,528,093 | 2.29% |
| 2025-06-23 | 8.31 | 8.46 | 8.26 | 8.30 | 7.86 | qfq | 21,175,760 | 176,760,107 | -0.48% |
| 2025-06-20 | 8.43 | 8.45 | 8.33 | 8.34 | 7.89 | qfq | 10,537,100 | 88,309,449 | -1.30% |
| 2025-06-19 | 8.40 | 8.54 | 8.37 | 8.45 | 8.00 | qfq | 14,606,109 | 123,371,158 | 0.36% |
| 2025-06-18 | 8.41 | 8.46 | 8.36 | 8.42 | 7.97 | qfq | 9,821,709 | 82,574,856 | 0.00% |
| 2025-06-17 | 8.34 | 8.46 | 8.33 | 8.42 | 7.97 | qfq | 10,814,265 | 90,860,335 | 1.20% |
| 2025-06-16 | 8.44 | 8.47 | 8.31 | 8.32 | 7.88 | qfq | 12,282,300 | 102,671,591 | -1.07% |
| 2025-06-13 | 8.41 | 8.52 | 8.37 | 8.41 | 7.96 | qfq | 13,855,555 | 116,876,006 | -0.12% |
| 2025-06-12 | 8.41 | 8.44 | 8.31 | 8.42 | 7.97 | qfq | 13,473,019 | 112,843,012 | 0.00% |
| 2025-06-11 | 8.41 | 8.48 | 8.38 | 8.42 | 7.97 | qfq | 9,689,576 | 81,693,255 | 0.12% |
| 2025-06-10 | 8.39 | 8.47 | 8.33 | 8.41 | 7.96 | qfq | 10,248,549 | 86,003,945 | 0.24% |
| 2025-06-09 | 8.36 | 8.42 | 8.35 | 8.39 | 7.94 | qfq | 9,465,280 | 79,338,755 | 0.24% |
| 2025-06-06 | 8.38 | 8.44 | 8.33 | 8.37 | 7.92 | qfq | 10,012,181 | 83,852,717 | 0.00% |
| 2025-06-05 | 8.49 | 8.49 | 8.35 | 8.37 | 7.92 | qfq | 13,969,543 | 117,404,287 | -1.65% |
| 2025-06-04 | 8.30 | 8.56 | 8.30 | 8.51 | 8.05 | qfq | 25,370,049 | 215,190,213 | 2.28% |
| 2025-06-03 | 8.12 | 8.35 | 8.07 | 8.32 | 7.88 | qfq | 20,295,513 | 167,012,419 | 2.46% |
| 2025-05-30 | 8.16 | 8.19 | 8.10 | 8.12 | 7.69 | qfq | 9,635,892 | 78,363,248 | -0.49% |
| 2025-05-29 | 8.18 | 8.21 | 8.14 | 8.16 | 7.72 | qfq | 10,278,111 | 83,976,692 | -2.04% |
| 2025-05-28 | 8.34 | 8.41 | 8.31 | 8.33 | 7.70 | qfq | 8,272,811 | 69,020,718 | -0.48% |
| 2025-05-27 | 8.37 | 8.37 | 8.27 | 8.37 | 7.74 | qfq | 12,373,444 | 102,992,693 | 0.00% |
| 2025-05-26 | 8.46 | 8.48 | 8.32 | 8.37 | 7.74 | qfq | 14,626,317 | 122,651,580 | -1.06% |
| 2025-05-23 | 8.48 | 8.57 | 8.45 | 8.46 | 7.82 | qfq | 11,643,183 | 99,109,950 | -0.24% |
| 2025-05-22 | 8.50 | 8.52 | 8.38 | 8.48 | 7.84 | qfq | 12,001,140 | 101,491,414 | -0.35% |
| 2025-05-21 | 8.47 | 8.52 | 8.43 | 8.51 | 7.87 | qfq | 8,408,153 | 71,269,982 | 0.35% |
| 2025-05-20 | 8.51 | 8.53 | 8.45 | 8.48 | 7.84 | qfq | 7,165,600 | 60,815,139 | -0.35% |
| 2025-05-19 | 8.43 | 8.54 | 8.39 | 8.51 | 7.87 | qfq | 9,364,773 | 79,337,411 | 0.83% |
| 2025-05-16 | 8.50 | 8.55 | 8.43 | 8.44 | 7.80 | qfq | 9,413,557 | 79,741,792 | -0.71% |
| 2025-05-15 | 8.42 | 8.56 | 8.40 | 8.50 | 7.86 | qfq | 13,036,434 | 110,642,656 | 0.83% |
| 2025-05-14 | 8.42 | 8.44 | 8.36 | 8.43 | 7.79 | qfq | 11,117,495 | 93,357,524 | 0.36% |
| 2025-05-13 | 8.51 | 8.52 | 8.39 | 8.40 | 7.77 | qfq | 12,929,500 | 108,892,337 | -0.59% |
| 2025-05-12 | 8.47 | 8.57 | 8.40 | 8.45 | 7.81 | qfq | 16,194,898 | 137,359,021 | 0.00% |
| 2025-05-09 | 8.52 | 8.57 | 8.45 | 8.45 | 7.81 | qfq | 12,008,470 | 101,944,320 | -0.82% |
| 2025-05-08 | 8.53 | 8.53 | 8.41 | 8.52 | 7.88 | qfq | 18,327,027 | 155,272,516 | -0.35% |
| 2025-05-07 | 8.57 | 8.59 | 8.49 | 8.55 | 7.90 | qfq | 15,358,996 | 131,004,473 | 0.47% |
| 2025-05-06 | 8.60 | 8.60 | 8.42 | 8.51 | 7.87 | qfq | 23,510,046 | 199,630,808 | -0.47% |
| 2025-04-30 | 8.51 | 8.64 | 8.42 | 8.55 | 7.90 | qfq | 20,460,328 | 174,708,020 | 0.59% |
| 2025-04-29 | 8.41 | 8.55 | 8.40 | 8.50 | 7.86 | qfq | 14,482,678 | 123,130,519 | 0.59% |
| 2025-04-28 | 8.41 | 8.50 | 8.30 | 8.45 | 7.81 | qfq | 21,110,697 | 178,257,504 | 1.08% |
| 2025-04-25 | 8.49 | 8.56 | 8.33 | 8.36 | 7.73 | qfq | 23,526,944 | 197,781,843 | -0.83% |
| 2025-04-24 | 8.47 | 8.51 | 8.37 | 8.43 | 7.79 | qfq | 15,140,273 | 127,605,447 | 0.24% |
| 2025-04-23 | 8.50 | 8.55 | 8.37 | 8.41 | 7.78 | qfq | 19,545,294 | 164,956,157 | -1.06% |
| 2025-04-22 | 8.27 | 8.54 | 8.27 | 8.50 | 7.86 | qfq | 29,624,201 | 250,516,794 | 2.41% |
| 2025-04-21 | 8.29 | 8.40 | 8.28 | 8.30 | 7.67 | qfq | 15,807,041 | 131,687,215 | 0.12% |
| 2025-04-18 | 8.12 | 8.31 | 8.11 | 8.29 | 7.66 | qfq | 22,795,900 | 187,936,774 | 1.72% |
| 2025-04-17 | 8.17 | 8.33 | 8.15 | 8.15 | 7.53 | qfq | 15,519,800 | 127,411,446 | -0.97% |
| 2025-04-16 | 8.15 | 8.37 | 8.10 | 8.23 | 7.61 | qfq | 27,950,172 | 229,703,830 | 0.00% |
| 2025-04-15 | 8.00 | 8.32 | 7.98 | 8.23 | 7.61 | qfq | 37,597,784 | 308,346,260 | 3.00% |
| 2025-04-14 | 7.99 | 8.07 | 7.94 | 7.99 | 7.39 | qfq | 19,523,301 | 155,979,057 | 0.25% |
| 2025-04-11 | 7.96 | 8.01 | 7.89 | 7.97 | 7.37 | qfq | 18,598,805 | 147,583,828 | -0.50% |
| 2025-04-10 | 7.95 | 8.08 | 7.80 | 8.01 | 7.41 | qfq | 46,848,401 | 373,825,908 | 4.16% |
| 2025-04-09 | 7.56 | 7.73 | 7.35 | 7.69 | 7.11 | qfq | 23,709,501 | 178,379,697 | 1.05% |
| 2025-04-08 | 7.52 | 7.74 | 7.48 | 7.61 | 7.04 | qfq | 27,550,602 | 209,975,625 | 2.28% |
| 2025-04-07 | 7.75 | 7.86 | 7.32 | 7.44 | 6.88 | qfq | 41,760,077 | 317,301,876 | -8.37% |
| 2025-04-03 | 8.06 | 8.15 | 8.02 | 8.12 | 7.51 | qfq | 13,495,501 | 109,231,466 | 0.00% |
| 2025-04-02 | 8.15 | 8.19 | 8.09 | 8.12 | 7.51 | qfq | 11,530,200 | 93,779,812 | -0.25% |
| 2025-04-01 | 8.07 | 8.16 | 8.04 | 8.14 | 7.53 | qfq | 16,989,500 | 137,504,279 | 0.99% |
| 2025-03-31 | 8.10 | 8.21 | 8.02 | 8.06 | 7.45 | qfq | 23,224,051 | 188,216,792 | -1.10% |
| 2025-03-28 | 8.26 | 8.30 | 8.08 | 8.15 | 7.53 | qfq | 44,510,622 | 363,759,369 | -1.93% |
| 2025-03-27 | 8.49 | 8.54 | 8.25 | 8.31 | 7.68 | qfq | 66,257,300 | 555,771,938 | -1.19% |
| 2025-03-26 | 8.16 | 8.49 | 8.12 | 8.41 | 7.78 | qfq | 62,897,130 | 524,740,604 | 3.19% |
| 2025-03-25 | 8.06 | 8.22 | 8.04 | 8.15 | 7.53 | qfq | 30,058,804 | 244,388,588 | 0.87% |
| 2025-03-24 | 8.03 | 8.12 | 7.98 | 8.08 | 7.47 | qfq | 16,582,801 | 133,480,092 | 0.75% |
| 2025-03-21 | 7.93 | 8.08 | 7.91 | 8.02 | 7.41 | qfq | 23,137,991 | 185,587,242 | 1.13% |
| 2025-03-20 | 7.95 | 7.98 | 7.91 | 7.93 | 7.33 | qfq | 10,067,687 | 79,885,020 | -0.13% |
| 2025-03-19 | 7.95 | 7.97 | 7.91 | 7.94 | 7.34 | qfq | 8,407,056 | 66,781,449 | -0.25% |
| 2025-03-18 | 7.93 | 7.97 | 7.92 | 7.96 | 7.36 | qfq | 8,190,821 | 65,109,741 | 0.38% |
| 2025-03-17 | 8.01 | 8.02 | 7.91 | 7.93 | 7.33 | qfq | 12,214,520 | 97,004,357 | -0.63% |
| 2025-03-14 | 7.88 | 7.99 | 7.85 | 7.98 | 7.38 | qfq | 14,385,689 | 114,154,958 | 1.27% |
| 2025-03-13 | 7.88 | 7.92 | 7.81 | 7.88 | 7.29 | qfq | 11,248,477 | 88,385,553 | 0.00% |
| 2025-03-12 | 7.91 | 7.93 | 7.85 | 7.88 | 7.29 | qfq | 8,285,000 | 65,329,950 | -0.25% |
| 2025-03-11 | 7.83 | 7.91 | 7.78 | 7.90 | 7.30 | qfq | 8,241,730 | 64,688,818 | 0.51% |
| 2025-03-10 | 7.95 | 7.96 | 7.83 | 7.86 | 7.27 | qfq | 12,849,239 | 101,120,632 | -1.01% |
| 2025-03-07 | 7.92 | 7.99 | 7.90 | 7.94 | 7.34 | qfq | 9,367,784 | 74,495,239 | 0.00% |
| 2025-03-06 | 8.05 | 8.05 | 7.89 | 7.94 | 7.34 | qfq | 15,789,795 | 125,264,844 | -0.87% |
| 2025-03-05 | 8.09 | 8.11 | 7.99 | 8.01 | 7.41 | qfq | 12,020,707 | 96,547,549 | -1.11% |
| 2025-03-04 | 7.85 | 8.14 | 7.79 | 8.10 | 7.49 | qfq | 26,664,239 | 213,463,702 | 3.05% |
| 2025-03-03 | 7.95 | 8.01 | 7.85 | 7.86 | 7.27 | qfq | 15,277,710 | 120,914,385 | -1.01% |
| 2025-02-28 | 7.89 | 8.02 | 7.87 | 7.94 | 7.34 | qfq | 24,288,951 | 193,242,443 | 0.38% |
| 2025-02-27 | 7.75 | 7.92 | 7.75 | 7.91 | 7.31 | qfq | 23,933,939 | 187,619,355 | 2.20% |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.74 | 7.16 | qfq | 15,212,294 | 117,159,299 | 1.57% |
| 2025-02-25 | 7.63 | 7.66 | 7.61 | 7.62 | 7.04 | qfq | 9,551,122 | 72,875,609 | -0.65% |
| 2025-02-24 | 7.60 | 7.72 | 7.59 | 7.67 | 7.09 | qfq | 14,570,800 | 111,742,710 | 0.79% |
| 2025-02-21 | 7.64 | 7.67 | 7.60 | 7.61 | 7.04 | qfq | 13,219,900 | 100,745,552 | -0.52% |
| 2025-02-20 | 7.62 | 7.68 | 7.60 | 7.65 | 7.07 | qfq | 10,074,501 | 76,925,272 | 0.13% |
| 2025-02-19 | 7.62 | 7.65 | 7.60 | 7.64 | 7.06 | qfq | 11,590,290 | 88,324,953 | 0.00% |
| 2025-02-18 | 7.68 | 7.74 | 7.60 | 7.64 | 7.06 | qfq | 15,200,800 | 116,691,873 | -0.39% |
| 2025-02-17 | 7.75 | 7.79 | 7.66 | 7.67 | 7.09 | qfq | 17,658,407 | 135,818,013 | -1.29% |
| 2025-02-14 | 7.80 | 7.84 | 7.75 | 7.77 | 7.18 | qfq | 10,692,318 | 83,252,698 | -0.38% |
| 2025-02-13 | 7.82 | 7.87 | 7.79 | 7.80 | 7.21 | qfq | 12,063,600 | 94,456,857 | -0.51% |
| 2025-02-12 | 7.86 | 7.91 | 7.77 | 7.84 | 7.25 | qfq | 11,351,100 | 89,033,601 | -0.38% |
| 2025-02-11 | 7.81 | 7.89 | 7.75 | 7.87 | 7.28 | qfq | 16,701,021 | 130,631,552 | 0.64% |
| 2025-02-10 | 7.85 | 7.86 | 7.81 | 7.82 | 7.23 | qfq | 13,442,500 | 105,245,671 | -0.26% |
| 2025-02-07 | 7.80 | 7.89 | 7.77 | 7.84 | 7.25 | qfq | 13,183,500 | 103,320,512 | 0.51% |
| 2025-02-06 | 7.75 | 7.81 | 7.71 | 7.80 | 7.21 | qfq | 9,212,701 | 71,573,925 | 0.39% |
| 2025-02-05 | 7.89 | 7.93 | 7.75 | 7.77 | 7.18 | qfq | 13,571,420 | 106,138,832 | -1.77% |
| 2025-01-27 | 7.88 | 8.02 | 7.87 | 7.91 | 7.31 | qfq | 12,610,101 | 100,268,733 | 0.51% |
| 2025-01-24 | 7.78 | 7.88 | 7.75 | 7.87 | 7.28 | qfq | 10,580,301 | 82,741,071 | 1.29% |
| 2025-01-23 | 7.79 | 7.88 | 7.77 | 7.77 | 7.18 | qfq | 9,504,700 | 74,345,859 | 0.00% |
| 2025-01-22 | 7.78 | 7.83 | 7.72 | 7.77 | 7.18 | qfq | 7,869,798 | 61,149,112 | -0.38% |
| 2025-01-21 | 7.84 | 7.85 | 7.72 | 7.80 | 7.21 | qfq | 9,942,630 | 77,283,083 | 0.00% |
| 2025-01-20 | 7.85 | 7.91 | 7.78 | 7.80 | 7.21 | qfq | 8,095,031 | 63,449,294 | -0.51% |
| 2025-01-17 | 7.70 | 7.86 | 7.69 | 7.84 | 7.25 | qfq | 12,168,092 | 94,865,784 | 1.42% |
| 2025-01-16 | 7.70 | 7.83 | 7.69 | 7.73 | 7.15 | qfq | 12,445,800 | 96,603,728 | 0.39% |
| 2025-01-15 | 7.70 | 7.74 | 7.65 | 7.70 | 7.12 | qfq | 11,517,301 | 88,570,296 | -0.39% |
| 2025-01-14 | 7.62 | 7.75 | 7.54 | 7.73 | 7.15 | qfq | 15,280,414 | 117,298,404 | 1.98% |
| 2025-01-13 | 7.53 | 7.63 | 7.52 | 7.58 | 7.01 | qfq | 9,142,700 | 69,262,581 | -0.13% |
| 2025-01-10 | 7.72 | 7.77 | 7.58 | 7.59 | 7.02 | qfq | 15,343,516 | 117,336,554 | -1.94% |
| 2025-01-09 | 7.77 | 7.81 | 7.73 | 7.74 | 7.16 | qfq | 9,994,716 | 77,667,672 | -0.77% |
| 2025-01-08 | 7.87 | 7.90 | 7.70 | 7.80 | 7.21 | qfq | 15,852,200 | 123,556,923 | -1.39% |
| 2025-01-07 | 7.91 | 7.98 | 7.81 | 7.91 | 7.31 | qfq | 14,027,100 | 110,626,854 | 0.00% |
| 2025-01-06 | 7.76 | 8.03 | 7.74 | 7.91 | 7.31 | qfq | 23,983,150 | 189,627,856 | 1.80% |
| 2025-01-03 | 7.86 | 8.00 | 7.76 | 7.77 | 7.18 | qfq | 22,644,803 | 178,376,711 | -1.15% |
| 2025-01-02 | 7.95 | 8.10 | 7.80 | 7.86 | 7.27 | qfq | 23,948,000 | 190,754,807 | -1.38% |
| 2024-12-31 | 8.07 | 8.13 | 7.95 | 7.97 | 7.37 | qfq | 18,632,900 | 149,704,385 | -1.36% |
| 2024-12-30 | 8.06 | 8.14 | 8.04 | 8.08 | 7.47 | qfq | 15,931,303 | 128,706,383 | 0.12% |
| 2024-12-27 | 7.99 | 8.08 | 7.95 | 8.07 | 7.46 | qfq | 15,622,501 | 125,105,368 | 1.00% |
| 2024-12-26 | 8.10 | 8.14 | 7.96 | 7.99 | 7.39 | qfq | 18,313,700 | 147,327,099 | -1.36% |
| 2024-12-25 | 8.02 | 8.13 | 7.93 | 8.10 | 7.49 | qfq | 20,110,500 | 161,576,519 | 1.12% |
| 2024-12-24 | 7.89 | 8.01 | 7.88 | 8.01 | 7.41 | qfq | 14,040,100 | 111,746,300 | 1.52% |
| 2024-12-23 | 7.90 | 8.03 | 7.87 | 7.89 | 7.29 | qfq | 13,427,209 | 106,626,656 | -1.00% |
| 2024-12-20 | 7.97 | 8.02 | 7.94 | 7.97 | 7.37 | qfq | 11,562,037 | 92,194,318 | -0.38% |
| 2024-12-19 | 7.88 | 8.01 | 7.85 | 8.00 | 7.40 | qfq | 15,957,700 | 126,483,631 | 0.63% |
| 2024-12-18 | 7.98 | 8.05 | 7.94 | 7.95 | 7.35 | qfq | 14,046,825 | 112,236,033 | 0.00% |
| 2024-12-17 | 8.05 | 8.07 | 7.90 | 7.95 | 7.35 | qfq | 23,315,600 | 185,906,724 | -1.24% |
| 2024-12-16 | 8.07 | 8.15 | 8.02 | 8.05 | 7.44 | qfq | 22,938,141 | 185,511,255 | -0.74% |
| 2024-12-13 | 8.25 | 8.26 | 8.08 | 8.11 | 7.50 | qfq | 35,662,901 | 290,977,455 | -2.29% |
| 2024-12-12 | 8.18 | 8.30 | 8.11 | 8.30 | 7.67 | qfq | 26,926,710 | 221,312,353 | 1.47% |
| 2024-12-11 | 8.13 | 8.21 | 8.11 | 8.18 | 7.56 | qfq | 16,452,110 | 134,425,305 | 0.37% |
| 2024-12-10 | 8.30 | 8.34 | 8.14 | 8.15 | 7.53 | qfq | 29,331,200 | 241,229,329 | 0.00% |
| 2024-12-09 | 8.17 | 8.24 | 8.11 | 8.15 | 7.53 | qfq | 20,204,700 | 165,086,840 | -0.24% |
| 2024-12-06 | 8.08 | 8.18 | 8.02 | 8.17 | 7.55 | qfq | 24,980,001 | 202,936,930 | 1.36% |
| 2024-12-05 | 8.03 | 8.08 | 8.00 | 8.06 | 7.45 | qfq | 16,121,020 | 129,564,354 | 0.25% |
| 2024-12-04 | 8.11 | 8.15 | 8.02 | 8.04 | 7.43 | qfq | 21,482,300 | 173,848,771 | -0.86% |
| 2024-12-03 | 8.16 | 8.16 | 8.06 | 8.11 | 7.50 | qfq | 25,789,001 | 209,152,453 | -0.73% |
| 2024-12-02 | 8.12 | 8.19 | 8.08 | 8.17 | 7.55 | qfq | 35,864,743 | 291,591,801 | 0.12% |
| 2024-11-29 | 8.03 | 8.18 | 8.01 | 8.16 | 7.54 | qfq | 31,071,561 | 252,738,600 | 1.62% |
| 2024-11-28 | 8.01 | 8.15 | 7.98 | 8.03 | 7.42 | qfq | 30,135,035 | 242,764,706 | -0.12% |
| 2024-11-27 | 7.96 | 8.05 | 7.80 | 8.04 | 7.43 | qfq | 40,639,538 | 322,073,186 | 0.63% |
| 2024-11-26 | 8.17 | 8.20 | 7.95 | 7.99 | 7.39 | qfq | 33,941,485 | 273,046,052 | -1.72% |
| 2024-11-25 | 8.36 | 8.44 | 8.07 | 8.13 | 7.52 | qfq | 48,339,391 | 396,887,924 | -1.09% |
| 2024-11-22 | 8.62 | 8.89 | 8.22 | 8.22 | 7.60 | qfq | 86,354,547 | 732,890,894 | -5.41% |
| 2024-11-21 | 8.92 | 9.26 | 8.53 | 8.69 | 8.03 | qfq | 162,632,684 | 1,437,125,615 | 1.16% |
| 2024-11-20 | 7.78 | 8.59 | 7.77 | 8.59 | 7.94 | qfq | 123,714,779 | 1,040,744,168 | 9.99% |
| 2024-11-19 | 7.72 | 7.81 | 7.69 | 7.81 | 7.22 | qfq | 15,910,501 | 123,219,113 | 1.30% |
| 2024-11-18 | 7.72 | 7.85 | 7.69 | 7.71 | 7.13 | qfq | 20,051,315 | 155,899,112 | 0.26% |
| 2024-11-15 | 7.72 | 7.79 | 7.69 | 7.69 | 7.11 | qfq | 12,339,000 | 95,485,370 | -0.77% |
| 2024-11-14 | 7.93 | 7.97 | 7.73 | 7.75 | 7.16 | qfq | 23,659,101 | 185,245,498 | -2.27% |
| 2024-11-13 | 7.92 | 7.94 | 7.82 | 7.93 | 7.33 | qfq | 20,308,106 | 160,297,835 | -0.13% |
| 2024-11-12 | 7.91 | 8.09 | 7.89 | 7.94 | 7.34 | qfq | 31,469,104 | 251,109,966 | 0.38% |
| 2024-11-11 | 7.92 | 7.93 | 7.82 | 7.91 | 7.31 | qfq | 20,724,201 | 163,237,260 | -0.13% |
| 2024-11-08 | 8.03 | 8.04 | 7.86 | 7.92 | 7.32 | qfq | 27,678,761 | 219,774,573 | -0.88% |
| 2024-11-07 | 7.81 | 7.99 | 7.79 | 7.99 | 7.39 | qfq | 27,956,898 | 221,339,922 | 2.17% |
| 2024-11-06 | 7.81 | 7.88 | 7.77 | 7.82 | 7.23 | qfq | 22,445,958 | 175,585,681 | 0.13% |
| 2024-11-05 | 7.69 | 7.81 | 7.66 | 7.81 | 7.22 | qfq | 24,102,208 | 186,894,882 | 1.43% |
| 2024-11-04 | 7.66 | 7.73 | 7.62 | 7.70 | 7.12 | qfq | 18,458,608 | 141,621,382 | 0.39% |
| 2024-11-01 | 7.64 | 7.75 | 7.60 | 7.67 | 7.09 | qfq | 19,572,515 | 150,145,469 | -0.26% |
| 2024-10-31 | 7.64 | 7.77 | 7.64 | 7.69 | 7.11 | qfq | 20,969,935 | 161,388,655 | -0.13% |
| 2024-10-30 | 7.75 | 7.80 | 7.65 | 7.70 | 7.12 | qfq | 19,007,000 | 146,733,199 | -0.90% |
| 2024-10-29 | 7.90 | 7.92 | 7.75 | 7.77 | 7.18 | qfq | 38,594,619 | 301,102,047 | -3.00% |
| 2024-10-28 | 7.82 | 8.03 | 7.77 | 8.01 | 7.41 | qfq | 26,373,717 | 208,221,190 | 2.04% |
| 2024-10-25 | 7.77 | 7.87 | 7.76 | 7.85 | 7.26 | qfq | 18,530,550 | 145,011,915 | 1.03% |
| 2024-10-24 | 7.82 | 7.90 | 7.72 | 7.77 | 7.18 | qfq | 17,962,345 | 139,801,370 | -0.89% |
| 2024-10-23 | 7.78 | 7.87 | 7.76 | 7.84 | 7.25 | qfq | 18,487,128 | 144,427,182 | 0.90% |
| 2024-10-22 | 7.85 | 7.85 | 7.70 | 7.77 | 7.18 | qfq | 22,068,192 | 170,900,850 | -1.02% |
| 2024-10-21 | 7.99 | 7.99 | 7.80 | 7.85 | 7.26 | qfq | 36,055,404 | 284,294,211 | 3.15% |
| 2024-10-18 | 7.48 | 7.73 | 7.44 | 7.61 | 7.04 | qfq | 20,777,180 | 157,480,831 | 1.87% |
| 2024-10-17 | 7.63 | 7.68 | 7.47 | 7.47 | 6.91 | qfq | 16,328,200 | 123,397,560 | -1.97% |
| 2024-10-16 | 7.53 | 7.69 | 7.50 | 7.62 | 7.04 | qfq | 14,527,101 | 110,491,102 | 0.66% |
| 2024-10-15 | 7.75 | 7.80 | 7.56 | 7.57 | 7.00 | qfq | 20,811,200 | 159,994,714 | -2.70% |
| 2024-10-14 | 7.70 | 7.82 | 7.61 | 7.78 | 7.19 | qfq | 21,346,514 | 165,006,696 | 1.30% |
| 2024-10-11 | 7.86 | 7.95 | 7.62 | 7.68 | 7.10 | qfq | 22,878,700 | 177,524,130 | -3.03% |
| 2024-10-10 | 7.88 | 8.06 | 7.79 | 7.92 | 7.32 | qfq | 28,237,788 | 224,426,868 | 1.15% |
| 2024-10-09 | 8.30 | 8.30 | 7.80 | 7.83 | 7.24 | qfq | 46,507,955 | 374,093,773 | -6.90% |
| 2024-10-08 | 8.96 | 8.96 | 8.17 | 8.41 | 7.78 | qfq | 61,396,101 | 523,113,316 | 3.19% |
| 2024-09-30 | 7.87 | 8.20 | 7.81 | 8.15 | 7.53 | qfq | 58,184,417 | 468,086,428 | 5.98% |
| 2024-09-27 | 7.55 | 7.71 | 7.48 | 7.69 | 7.11 | qfq | 15,041,501 | 114,266,213 | 2.53% |
| 2024-09-26 | 7.36 | 7.50 | 7.34 | 7.50 | 6.93 | qfq | 17,802,300 | 131,835,977 | 2.04% |
| 2024-09-25 | 7.42 | 7.54 | 7.35 | 7.35 | 6.80 | qfq | 12,248,600 | 91,240,496 | -0.14% |
| 2024-09-24 | 7.04 | 7.37 | 7.03 | 7.36 | 6.80 | qfq | 13,234,375 | 95,722,396 | 5.44% |
| 2024-09-23 | 7.03 | 7.12 | 6.96 | 6.98 | 6.45 | qfq | 6,270,138 | 44,002,057 | -0.85% |
| 2024-09-20 | 7.12 | 7.14 | 6.99 | 7.04 | 6.51 | qfq | 7,364,801 | 51,742,402 | -1.40% |
| 2024-09-19 | 7.05 | 7.26 | 7.02 | 7.14 | 6.60 | qfq | 6,800,775 | 48,582,512 | 1.42% |
| 2024-09-18 | 6.99 | 7.07 | 6.95 | 7.04 | 6.51 | qfq | 5,860,601 | 41,100,730 | -0.28% |
| 2024-09-13 | 7.11 | 7.15 | 7.03 | 7.06 | 6.53 | qfq | 7,329,600 | 51,878,727 | -0.42% |
| 2024-09-12 | 7.13 | 7.29 | 7.07 | 7.09 | 6.55 | qfq | 6,785,034 | 48,522,145 | -0.42% |
| 2024-09-11 | 7.14 | 7.22 | 7.07 | 7.12 | 6.58 | qfq | 8,371,503 | 59,732,681 | -3.00% |
| 2024-09-10 | 7.31 | 7.38 | 7.23 | 7.34 | 6.61 | qfq | 7,865,030 | 57,407,143 | 0.00% |
| 2024-09-09 | 7.44 | 7.44 | 7.31 | 7.34 | 6.61 | qfq | 8,010,401 | 58,915,933 | -0.54% |
| 2024-09-06 | 7.45 | 7.48 | 7.35 | 7.38 | 6.64 | qfq | 5,889,300 | 43,582,303 | -0.94% |
| 2024-09-05 | 7.59 | 7.68 | 7.42 | 7.45 | 6.70 | qfq | 7,850,488 | 58,997,468 | -1.84% |
| 2024-09-04 | 7.67 | 7.71 | 7.58 | 7.59 | 6.83 | qfq | 7,271,601 | 55,546,741 | -1.04% |
| 2024-09-03 | 7.57 | 7.74 | 7.55 | 7.67 | 6.90 | qfq | 11,790,501 | 90,606,236 | 1.46% |
| 2024-09-02 | 7.43 | 7.65 | 7.41 | 7.56 | 6.80 | qfq | 15,303,900 | 115,790,740 | 1.48% |
| 2024-08-30 | 7.52 | 7.60 | 7.44 | 7.45 | 6.70 | qfq | 11,882,354 | 89,369,417 | -0.93% |
| 2024-08-29 | 7.43 | 7.56 | 7.42 | 7.52 | 6.77 | qfq | 8,000,863 | 60,115,111 | 0.67% |
| 2024-08-28 | 7.41 | 7.52 | 7.38 | 7.47 | 6.72 | qfq | 5,886,079 | 43,899,905 | 0.00% |
| 2024-08-27 | 7.44 | 7.51 | 7.41 | 7.47 | 6.72 | qfq | 6,211,300 | 46,305,027 | 0.00% |
| 2024-08-26 | 7.50 | 7.55 | 7.41 | 7.47 | 6.72 | qfq | 7,563,501 | 56,552,880 | -0.53% |
| 2024-08-23 | 7.48 | 7.56 | 7.43 | 7.51 | 6.76 | qfq | 5,608,000 | 42,046,588 | 0.27% |
| 2024-08-22 | 7.53 | 7.55 | 7.46 | 7.49 | 6.74 | qfq | 6,731,001 | 50,506,488 | -0.66% |
| 2024-08-21 | 7.52 | 7.59 | 7.48 | 7.54 | 6.79 | qfq | 7,211,700 | 54,231,398 | -0.26% |
| 2024-08-20 | 7.70 | 7.70 | 7.51 | 7.56 | 6.80 | qfq | 8,167,763 | 61,891,801 | -1.31% |
| 2024-08-19 | 7.60 | 7.75 | 7.60 | 7.66 | 6.89 | qfq | 9,622,600 | 73,961,531 | 0.13% |
| 2024-08-16 | 7.72 | 7.76 | 7.64 | 7.65 | 6.88 | qfq | 8,821,596 | 67,802,513 | -0.78% |
| 2024-08-15 | 7.61 | 7.81 | 7.60 | 7.71 | 6.94 | qfq | 10,951,520 | 84,708,862 | 0.00% |
| 2024-08-14 | 7.71 | 7.76 | 7.65 | 7.71 | 6.94 | qfq | 10,992,900 | 84,897,298 | 0.00% |
| 2024-08-13 | 7.70 | 7.78 | 7.59 | 7.71 | 6.94 | qfq | 14,190,200 | 109,309,506 | 0.65% |
| 2024-08-12 | 7.55 | 7.73 | 7.54 | 7.66 | 6.89 | qfq | 17,270,137 | 131,994,874 | 1.19% |
| 2024-08-09 | 7.51 | 7.61 | 7.51 | 7.57 | 6.81 | qfq | 12,204,773 | 92,575,424 | 0.13% |
| 2024-08-08 | 7.47 | 7.59 | 7.45 | 7.56 | 6.80 | qfq | 13,202,301 | 99,486,966 | 1.48% |
| 2024-08-07 | 7.41 | 7.49 | 7.31 | 7.45 | 6.70 | qfq | 15,279,158 | 113,143,985 | 1.09% |
| 2024-08-06 | 7.37 | 7.46 | 7.28 | 7.37 | 6.63 | qfq | 18,445,300 | 135,676,158 | 0.14% |
| 2024-08-05 | 7.17 | 7.50 | 7.17 | 7.36 | 6.62 | qfq | 36,715,801 | 270,157,442 | 2.51% |
| 2024-08-02 | 7.27 | 7.43 | 7.15 | 7.18 | 6.46 | qfq | 46,135,134 | 336,231,053 | 3.91% |
| 2024-08-01 | 6.93 | 6.99 | 6.87 | 6.91 | 6.22 | qfq | 8,907,901 | 61,600,449 | -0.58% |
| 2024-07-31 | 6.69 | 6.95 | 6.67 | 6.95 | 6.25 | qfq | 10,751,175 | 73,609,746 | 3.89% |
| 2024-07-30 | 6.72 | 6.75 | 6.67 | 6.69 | 6.02 | qfq | 6,658,600 | 44,642,113 | -1.04% |
| 2024-07-29 | 6.79 | 6.84 | 6.73 | 6.76 | 6.08 | qfq | 6,852,301 | 46,391,693 | -0.59% |
| 2024-07-26 | 6.70 | 6.81 | 6.70 | 6.80 | 6.12 | qfq | 5,140,000 | 34,854,512 | 1.64% |
| 2024-07-25 | 6.58 | 6.77 | 6.58 | 6.69 | 6.02 | qfq | 7,240,300 | 48,478,644 | 1.36% |
| 2024-07-24 | 6.70 | 6.74 | 6.59 | 6.60 | 5.94 | qfq | 8,815,261 | 58,790,290 | -1.64% |
| 2024-07-23 | 6.86 | 6.88 | 6.71 | 6.71 | 6.04 | qfq | 10,889,600 | 73,685,324 | -2.61% |
| 2024-07-22 | 6.89 | 6.94 | 6.83 | 6.89 | 6.20 | qfq | 5,336,300 | 36,719,628 | -0.43% |
| 2024-07-19 | 6.91 | 6.94 | 6.81 | 6.92 | 6.23 | qfq | 6,250,700 | 43,021,308 | 0.87% |
| 2024-07-18 | 6.83 | 6.88 | 6.77 | 6.86 | 6.17 | qfq | 6,568,900 | 44,856,923 | 0.15% |
| 2024-07-17 | 6.82 | 6.87 | 6.80 | 6.85 | 6.16 | qfq | 6,093,901 | 41,655,046 | 0.15% |
| 2024-07-16 | 6.91 | 6.94 | 6.82 | 6.84 | 6.16 | qfq | 6,770,700 | 46,388,623 | -1.16% |
| 2024-07-15 | 6.91 | 6.93 | 6.86 | 6.92 | 6.23 | qfq | 4,912,410 | 33,858,394 | -0.29% |
| 2024-07-12 | 6.96 | 7.00 | 6.91 | 6.94 | 6.25 | qfq | 6,275,200 | 43,598,118 | -0.72% |
| 2024-07-11 | 6.93 | 7.01 | 6.88 | 6.99 | 6.29 | qfq | 7,304,310 | 50,795,070 | 1.90% |
| 2024-07-10 | 6.95 | 6.97 | 6.86 | 6.86 | 6.17 | qfq | 6,006,100 | 41,435,873 | -1.72% |
| 2024-07-09 | 6.85 | 6.98 | 6.75 | 6.98 | 6.28 | qfq | 7,957,531 | 54,698,154 | 2.20% |
| 2024-07-08 | 6.92 | 6.94 | 6.83 | 6.83 | 6.15 | qfq | 6,190,831 | 42,585,099 | -1.59% |
| 2024-07-05 | 6.90 | 6.95 | 6.86 | 6.94 | 6.25 | qfq | 4,429,510 | 30,632,185 | 0.58% |
| 2024-07-04 | 7.02 | 7.02 | 6.87 | 6.90 | 6.21 | qfq | 7,006,800 | 48,550,799 | -1.43% |
| 2024-07-03 | 6.99 | 7.03 | 6.97 | 7.00 | 6.30 | qfq | 4,180,700 | 29,247,799 | 0.00% |
| 2024-07-02 | 7.07 | 7.07 | 6.97 | 7.00 | 6.30 | qfq | 7,092,300 | 49,751,868 | -0.99% |
| 2024-07-01 | 7.13 | 7.15 | 6.98 | 7.07 | 6.36 | qfq | 11,655,000 | 82,129,102 | -0.98% |
| 2024-06-28 | 6.96 | 7.25 | 6.96 | 7.14 | 6.43 | qfq | 11,243,305 | 80,595,904 | 2.00% |
| 2024-06-27 | 7.13 | 7.14 | 6.97 | 7.00 | 6.30 | qfq | 5,978,600 | 42,000,951 | -2.10% |
| 2024-06-26 | 7.01 | 7.16 | 7.00 | 7.15 | 6.43 | qfq | 6,311,401 | 44,639,079 | 1.85% |
| 2024-06-25 | 6.83 | 7.05 | 6.83 | 7.02 | 6.32 | qfq | 13,076,684 | 91,174,647 | 2.93% |
| 2024-06-24 | 6.93 | 6.95 | 6.75 | 6.82 | 6.14 | qfq | 11,104,637 | 75,838,360 | -2.01% |
| 2024-06-21 | 7.03 | 7.08 | 6.95 | 6.96 | 6.26 | qfq | 9,271,900 | 64,934,051 | -1.14% |
| 2024-06-20 | 7.20 | 7.21 | 7.02 | 7.04 | 6.34 | qfq | 9,099,200 | 64,594,854 | -1.95% |
| 2024-06-19 | 7.26 | 7.29 | 7.16 | 7.18 | 6.46 | qfq | 8,346,400 | 60,172,309 | -1.10% |
| 2024-06-18 | 7.23 | 7.28 | 7.20 | 7.26 | 6.53 | qfq | 6,880,400 | 49,805,470 | 0.55% |
| 2024-06-17 | 7.20 | 7.31 | 7.19 | 7.22 | 6.50 | qfq | 8,261,100 | 59,894,479 | -0.69% |
| 2024-06-14 | 7.26 | 7.30 | 7.19 | 7.27 | 6.54 | qfq | 8,062,903 | 58,442,056 | 0.00% |
| 2024-06-13 | 7.34 | 7.35 | 7.24 | 7.27 | 6.54 | qfq | 9,211,209 | 67,136,120 | -0.82% |
| 2024-06-12 | 7.32 | 7.35 | 7.29 | 7.33 | 6.60 | qfq | 7,868,843 | 57,652,309 | 0.00% |
| 2024-06-11 | 7.41 | 7.41 | 7.28 | 7.33 | 6.60 | qfq | 9,310,559 | 68,140,552 | -0.95% |
| 2024-06-07 | 7.39 | 7.47 | 7.32 | 7.40 | 6.66 | qfq | 7,182,995 | 53,153,735 | 0.54% |
| 2024-06-06 | 7.50 | 7.54 | 7.28 | 7.36 | 6.62 | qfq | 13,857,016 | 102,619,378 | -1.60% |
| 2024-06-05 | 7.64 | 7.66 | 7.47 | 7.48 | 6.73 | qfq | 10,440,505 | 78,896,283 | -2.09% |
| 2024-06-04 | 7.61 | 7.69 | 7.56 | 7.64 | 6.88 | qfq | 7,427,400 | 56,677,915 | 0.00% |
| 2024-06-03 | 7.85 | 7.85 | 7.56 | 7.64 | 6.88 | qfq | 17,844,000 | 137,136,391 | -2.43% |
| 2024-05-31 | 7.78 | 7.86 | 7.77 | 7.83 | 7.05 | qfq | 7,850,600 | 61,444,116 | 0.38% |
| 2024-05-30 | 7.82 | 7.88 | 7.78 | 7.80 | 7.02 | qfq | 10,355,900 | 81,080,609 | -0.13% |
| 2024-05-29 | 7.78 | 7.85 | 7.76 | 7.81 | 7.03 | qfq | 8,060,965 | 62,981,493 | 0.39% |
| 2024-05-28 | 7.85 | 7.89 | 7.76 | 7.78 | 7.00 | qfq | 12,414,530 | 97,045,958 | -1.02% |
| 2024-05-27 | 7.72 | 7.87 | 7.72 | 7.86 | 7.07 | qfq | 12,207,630 | 95,294,501 | 1.68% |
| 2024-05-24 | 7.75 | 7.87 | 7.73 | 7.73 | 6.96 | qfq | 13,804,601 | 107,485,088 | 0.65% |
| 2024-05-23 | 7.73 | 7.75 | 7.60 | 7.68 | 6.91 | qfq | 13,468,200 | 103,352,635 | -0.26% |
| 2024-05-22 | 7.71 | 7.76 | 7.67 | 7.70 | 6.93 | qfq | 6,730,362 | 51,912,928 | -0.26% |
| 2024-05-21 | 7.77 | 7.80 | 7.69 | 7.72 | 6.95 | qfq | 9,386,063 | 72,682,404 | -1.03% |
| 2024-05-20 | 7.77 | 7.86 | 7.70 | 7.80 | 7.02 | qfq | 16,709,653 | 130,319,100 | 0.13% |
| 2024-05-17 | 7.60 | 7.85 | 7.60 | 7.79 | 7.01 | qfq | 16,248,996 | 125,289,396 | 2.77% |
| 2024-05-16 | 7.69 | 7.72 | 7.57 | 7.58 | 6.82 | qfq | 12,341,990 | 94,070,425 | -3.07% |
| 2024-05-15 | 7.92 | 7.92 | 7.82 | 7.82 | 6.86 | qfq | 9,627,100 | 75,580,681 | -1.01% |
| 2024-05-14 | 7.91 | 7.98 | 7.89 | 7.90 | 6.93 | qfq | 9,383,900 | 74,448,630 | -0.13% |
| 2024-05-13 | 7.90 | 7.97 | 7.82 | 7.91 | 6.94 | qfq | 10,331,331 | 81,657,858 | 0.13% |
| 2024-05-10 | 8.00 | 8.01 | 7.86 | 7.90 | 6.93 | qfq | 10,194,900 | 80,678,424 | -0.88% |
| 2024-05-09 | 7.95 | 8.04 | 7.94 | 7.97 | 6.99 | qfq | 10,517,500 | 84,035,620 | 0.13% |
| 2024-05-08 | 8.02 | 8.05 | 7.95 | 7.96 | 6.98 | qfq | 7,899,800 | 63,092,171 | -1.00% |
| 2024-05-07 | 8.06 | 8.09 | 7.97 | 8.04 | 7.05 | qfq | 10,750,201 | 86,123,402 | -0.25% |
| 2024-05-06 | 7.82 | 8.07 | 7.82 | 8.06 | 7.07 | qfq | 27,553,204 | 219,630,508 | 4.00% |
| 2024-04-30 | 7.74 | 7.79 | 7.71 | 7.75 | 6.80 | qfq | 13,269,480 | 102,950,750 | 0.00% |
| 2024-04-29 | 7.65 | 7.76 | 7.60 | 7.75 | 6.80 | qfq | 21,057,910 | 162,101,678 | -0.39% |
| 2024-04-26 | 7.85 | 7.85 | 7.58 | 7.78 | 6.82 | qfq | 24,025,035 | 185,217,542 | -0.77% |
| 2024-04-25 | 7.83 | 7.94 | 7.80 | 7.84 | 6.88 | qfq | 15,782,550 | 124,117,787 | -0.13% |
| 2024-04-24 | 7.94 | 7.95 | 7.79 | 7.85 | 6.89 | qfq | 20,742,510 | 162,389,114 | -0.88% |
| 2024-04-23 | 8.08 | 8.13 | 7.92 | 7.92 | 6.95 | qfq | 12,813,049 | 102,536,838 | -1.98% |
| 2024-04-22 | 8.18 | 8.28 | 8.06 | 8.08 | 7.09 | qfq | 13,598,610 | 110,750,160 | -1.34% |
| 2024-04-19 | 8.01 | 8.22 | 7.99 | 8.19 | 7.18 | qfq | 17,251,805 | 140,735,562 | 1.74% |
| 2024-04-18 | 7.90 | 8.08 | 7.89 | 8.05 | 7.06 | qfq | 16,175,437 | 129,730,278 | 1.39% |
| 2024-04-17 | 7.77 | 7.94 | 7.77 | 7.94 | 6.96 | qfq | 15,046,071 | 118,526,455 | 2.19% |
| 2024-04-16 | 7.90 | 7.96 | 7.74 | 7.77 | 6.82 | qfq | 16,992,200 | 133,002,001 | -1.89% |
| 2024-04-15 | 7.92 | 8.01 | 7.77 | 7.92 | 6.95 | qfq | 15,324,936 | 121,268,752 | 0.51% |
| 2024-04-12 | 7.91 | 7.95 | 7.85 | 7.88 | 6.91 | qfq | 8,489,000 | 67,083,304 | -0.63% |
| 2024-04-11 | 7.87 | 7.96 | 7.83 | 7.93 | 6.96 | qfq | 10,830,694 | 85,701,110 | 0.63% |
| 2024-04-10 | 7.94 | 7.96 | 7.84 | 7.88 | 6.91 | qfq | 10,107,937 | 79,799,726 | -1.01% |
| 2024-04-09 | 7.92 | 7.99 | 7.89 | 7.96 | 6.98 | qfq | 10,324,501 | 81,979,386 | 0.51% |
| 2024-04-08 | 7.99 | 8.05 | 7.92 | 7.92 | 6.95 | qfq | 13,621,992 | 108,791,685 | -1.00% |
| 2024-04-03 | 7.92 | 8.06 | 7.90 | 8.00 | 7.02 | qfq | 15,716,744 | 125,636,118 | 1.01% |
| 2024-04-02 | 7.83 | 7.92 | 7.80 | 7.92 | 6.95 | qfq | 17,510,700 | 138,060,742 | 0.89% |
| 2024-04-01 | 7.80 | 7.86 | 7.66 | 7.85 | 6.89 | qfq | 22,169,900 | 172,585,694 | -1.01% |
| 2024-03-29 | 7.86 | 7.95 | 7.86 | 7.93 | 6.96 | qfq | 10,093,000 | 79,814,042 | 0.89% |
| 2024-03-28 | 7.83 | 7.96 | 7.81 | 7.86 | 6.89 | qfq | 8,666,300 | 68,320,053 | 0.26% |
| 2024-03-27 | 8.01 | 8.04 | 7.83 | 7.84 | 6.88 | qfq | 10,234,300 | 81,250,985 | -2.12% |
| 2024-03-26 | 8.00 | 8.05 | 7.91 | 8.01 | 7.03 | qfq | 9,632,400 | 76,942,958 | 0.13% |
| 2024-03-25 | 8.08 | 8.14 | 8.00 | 8.00 | 7.02 | qfq | 9,245,700 | 74,631,122 | -0.99% |
| 2024-03-22 | 8.14 | 8.20 | 8.05 | 8.08 | 7.09 | qfq | 9,554,846 | 77,467,664 | -0.62% |
| 2024-03-21 | 8.15 | 8.17 | 8.07 | 8.13 | 7.13 | qfq | 8,479,451 | 68,952,559 | -0.12% |
| 2024-03-20 | 8.12 | 8.14 | 8.07 | 8.14 | 7.14 | qfq | 8,236,100 | 66,701,883 | 0.49% |
| 2024-03-19 | 8.16 | 8.18 | 8.09 | 8.10 | 7.11 | qfq | 9,679,200 | 78,733,079 | -0.86% |
| 2024-03-18 | 8.08 | 8.17 | 8.08 | 8.17 | 7.17 | qfq | 10,706,700 | 86,950,431 | 1.11% |
| 2024-03-15 | 8.04 | 8.09 | 7.99 | 8.08 | 7.09 | qfq | 9,421,600 | 75,774,496 | 0.12% |
| 2024-03-14 | 8.02 | 8.18 | 8.02 | 8.07 | 7.08 | qfq | 13,754,785 | 111,378,811 | 0.25% |
| 2024-03-13 | 8.03 | 8.07 | 7.97 | 8.05 | 7.06 | qfq | 11,006,036 | 88,306,555 | 0.12% |
| 2024-03-12 | 8.07 | 8.08 | 7.98 | 8.04 | 7.05 | qfq | 10,542,788 | 84,678,392 | -0.37% |
| 2024-03-11 | 8.05 | 8.13 | 7.98 | 8.07 | 7.08 | qfq | 8,751,686 | 70,264,049 | 0.25% |
| 2024-03-08 | 8.01 | 8.07 | 7.94 | 8.05 | 7.06 | qfq | 7,291,100 | 58,383,692 | 0.63% |
| 2024-03-07 | 8.08 | 8.11 | 8.00 | 8.00 | 7.02 | qfq | 7,894,500 | 63,616,623 | -0.87% |
| 2024-03-06 | 7.98 | 8.11 | 7.96 | 8.07 | 7.08 | qfq | 9,646,000 | 77,653,457 | 0.88% |
| 2024-03-05 | 7.99 | 8.01 | 7.94 | 8.00 | 7.02 | qfq | 10,262,753 | 81,849,881 | -0.12% |
| 2024-03-04 | 8.10 | 8.15 | 7.97 | 8.01 | 7.03 | qfq | 15,256,514 | 122,534,140 | -1.60% |
| 2024-03-01 | 8.16 | 8.27 | 8.05 | 8.14 | 7.14 | qfq | 18,276,912 | 148,715,043 | 0.37% |
| 2024-02-29 | 7.82 | 8.12 | 7.81 | 8.11 | 7.11 | qfq | 18,217,456 | 145,292,796 | 3.71% |
| 2024-02-28 | 7.97 | 8.08 | 7.82 | 7.82 | 6.86 | qfq | 17,487,800 | 139,348,246 | -1.88% |
| 2024-02-27 | 7.91 | 7.97 | 7.84 | 7.97 | 6.99 | qfq | 11,899,274 | 94,149,047 | 0.63% |
| 2024-02-26 | 7.90 | 8.00 | 7.85 | 7.92 | 6.95 | qfq | 15,181,300 | 120,288,750 | -0.25% |
| 2024-02-23 | 7.90 | 7.97 | 7.82 | 7.94 | 6.96 | qfq | 12,954,343 | 102,262,772 | 0.51% |
| 2024-02-22 | 7.85 | 7.92 | 7.81 | 7.90 | 6.93 | qfq | 14,203,801 | 111,760,273 | 0.25% |
| 2024-02-21 | 7.84 | 8.06 | 7.80 | 7.88 | 6.91 | qfq | 23,881,798 | 189,714,482 | -0.13% |
| 2024-02-20 | 7.78 | 7.90 | 7.74 | 7.89 | 6.92 | qfq | 12,056,300 | 94,572,437 | 1.54% |
| 2024-02-19 | 7.96 | 7.99 | 7.75 | 7.77 | 6.82 | qfq | 19,568,193 | 153,570,959 | -1.52% |
| 2024-02-08 | 7.85 | 8.12 | 7.81 | 7.89 | 6.92 | qfq | 23,408,389 | 186,880,296 | 0.38% |
| 2024-02-07 | 7.70 | 7.94 | 7.60 | 7.86 | 6.89 | qfq | 24,112,374 | 188,534,471 | 3.01% |
| 2024-02-06 | 7.17 | 7.70 | 7.06 | 7.63 | 6.69 | qfq | 21,162,756 | 156,909,067 | 6.42% |
| 2024-02-05 | 7.38 | 7.43 | 7.01 | 7.17 | 6.29 | qfq | 24,821,602 | 180,309,697 | -4.40% |
| 2024-02-02 | 7.49 | 7.66 | 7.28 | 7.50 | 6.58 | qfq | 19,311,400 | 144,293,515 | -0.13% |
| 2024-02-01 | 7.42 | 7.65 | 7.39 | 7.51 | 6.59 | qfq | 10,518,100 | 79,070,429 | 0.81% |
| 2024-01-31 | 7.70 | 7.78 | 7.40 | 7.45 | 6.53 | qfq | 19,972,546 | 150,809,683 | -3.12% |
| 2024-01-30 | 7.82 | 7.89 | 7.68 | 7.69 | 6.75 | qfq | 6,537,255 | 50,997,418 | -1.66% |
| 2024-01-29 | 7.94 | 7.99 | 7.80 | 7.82 | 6.86 | qfq | 8,861,100 | 69,842,876 | -1.26% |
| 2024-01-26 | 7.87 | 8.00 | 7.86 | 7.92 | 6.95 | qfq | 10,630,637 | 84,433,113 | 0.51% |
| 2024-01-25 | 7.74 | 7.92 | 7.68 | 7.88 | 6.91 | qfq | 11,431,758 | 89,822,553 | 2.07% |
| 2024-01-24 | 7.73 | 7.78 | 7.50 | 7.72 | 6.77 | qfq | 10,857,939 | 83,023,178 | -0.52% |
| 2024-01-23 | 7.46 | 7.83 | 7.39 | 7.76 | 6.81 | qfq | 20,697,435 | 159,067,469 | 4.02% |
| 2024-01-22 | 7.90 | 7.90 | 7.35 | 7.46 | 6.54 | qfq | 17,882,100 | 136,423,886 | -5.69% |
| 2024-01-19 | 7.96 | 8.07 | 7.88 | 7.91 | 6.94 | qfq | 9,818,474 | 78,262,656 | -1.00% |
| 2024-01-18 | 8.07 | 8.10 | 7.77 | 7.99 | 7.01 | qfq | 17,461,401 | 138,373,817 | -1.60% |
| 2024-01-17 | 8.23 | 8.29 | 8.12 | 8.12 | 7.12 | qfq | 7,144,000 | 58,743,844 | -1.69% |
| 2024-01-16 | 8.27 | 8.35 | 8.16 | 8.26 | 7.25 | qfq | 9,182,458 | 75,784,165 | -0.12% |
| 2024-01-15 | 8.23 | 8.30 | 8.21 | 8.27 | 7.25 | qfq | 10,294,592 | 85,074,216 | 0.36% |
| 2024-01-12 | 8.29 | 8.34 | 8.23 | 8.24 | 7.23 | qfq | 8,186,366 | 67,754,324 | -0.60% |
| 2024-01-11 | 8.32 | 8.37 | 8.25 | 8.29 | 7.27 | qfq | 11,787,644 | 97,931,604 | -0.24% |
| 2024-01-10 | 8.34 | 8.43 | 8.30 | 8.31 | 7.29 | qfq | 9,464,171 | 79,065,602 | -0.84% |
| 2024-01-09 | 8.50 | 8.55 | 8.34 | 8.38 | 7.35 | qfq | 14,055,400 | 118,601,952 | -1.06% |
| 2024-01-08 | 8.58 | 8.61 | 8.45 | 8.47 | 7.43 | qfq | 14,280,875 | 121,653,873 | -1.28% |
| 2024-01-05 | 8.62 | 8.73 | 8.55 | 8.58 | 7.53 | qfq | 12,812,900 | 110,930,524 | -0.81% |
| 2024-01-04 | 8.71 | 8.76 | 8.62 | 8.65 | 7.59 | qfq | 9,211,000 | 79,880,993 | -0.69% |
| 2024-01-03 | 8.64 | 8.73 | 8.62 | 8.71 | 7.64 | qfq | 14,610,700 | 126,838,457 | 0.58% |
| 2024-01-02 | 8.60 | 8.72 | 8.58 | 8.66 | 7.60 | qfq | 13,379,304 | 115,986,763 | 0.81% |
| 2023-12-29 | 8.59 | 8.61 | 8.53 | 8.59 | 7.53 | qfq | 8,735,801 | 74,824,191 | 0.12% |
| 2023-12-28 | 8.52 | 8.61 | 8.45 | 8.58 | 7.53 | qfq | 9,782,801 | 83,853,460 | 0.70% |
| 2023-12-27 | 8.65 | 8.65 | 8.48 | 8.52 | 7.47 | qfq | 7,638,301 | 65,216,162 | -0.93% |
| 2023-12-26 | 8.57 | 8.74 | 8.53 | 8.60 | 7.54 | qfq | 8,696,901 | 75,098,882 | 0.35% |
| 2023-12-25 | 8.55 | 8.59 | 8.46 | 8.57 | 7.52 | qfq | 5,778,701 | 49,277,700 | -0.46% |
| 2023-12-22 | 8.55 | 8.65 | 8.50 | 8.61 | 7.55 | qfq | 6,793,400 | 58,250,550 | 0.23% |
| 2023-12-21 | 8.67 | 8.69 | 8.51 | 8.59 | 7.53 | qfq | 9,097,846 | 78,024,627 | -1.26% |
| 2023-12-20 | 8.84 | 8.94 | 8.68 | 8.70 | 7.63 | qfq | 11,111,801 | 97,611,640 | -1.58% |
| 2023-12-19 | 8.62 | 8.88 | 8.61 | 8.84 | 7.75 | qfq | 21,539,744 | 189,631,016 | 2.08% |
| 2023-12-18 | 8.67 | 9.00 | 8.63 | 8.66 | 7.60 | qfq | 18,658,299 | 162,865,395 | -0.57% |
| 2023-12-15 | 8.82 | 8.84 | 8.66 | 8.71 | 7.64 | qfq | 9,168,100 | 79,897,769 | -0.80% |
| 2023-12-14 | 8.93 | 8.95 | 8.75 | 8.78 | 7.70 | qfq | 11,210,052 | 98,954,779 | -1.79% |
| 2023-12-13 | 8.85 | 8.95 | 8.81 | 8.94 | 7.84 | qfq | 16,503,133 | 146,903,038 | 0.68% |
| 2023-12-12 | 8.74 | 8.89 | 8.67 | 8.88 | 7.79 | qfq | 22,520,795 | 197,571,837 | 1.14% |
| 2023-12-11 | 8.48 | 8.83 | 8.33 | 8.78 | 7.70 | qfq | 32,441,652 | 279,973,933 | 3.66% |
| 2023-12-08 | 8.30 | 8.64 | 8.26 | 8.47 | 7.43 | qfq | 41,329,703 | 349,548,040 | 2.17% |
| 2023-12-07 | 8.31 | 8.35 | 8.23 | 8.29 | 7.27 | qfq | 15,329,600 | 126,822,739 | -0.60% |
| 2023-12-06 | 8.29 | 8.41 | 8.25 | 8.34 | 7.32 | qfq | 8,309,300 | 69,369,255 | 0.60% |
| 2023-12-05 | 8.41 | 8.41 | 8.27 | 8.29 | 7.27 | qfq | 8,308,000 | 69,307,068 | -1.43% |
| 2023-12-04 | 8.43 | 8.48 | 8.39 | 8.41 | 7.38 | qfq | 7,852,400 | 66,205,110 | -0.12% |
| 2023-12-01 | 8.44 | 8.45 | 8.37 | 8.42 | 7.39 | qfq | 7,986,200 | 67,176,233 | 0.00% |
| 2023-11-30 | 8.43 | 8.46 | 8.38 | 8.42 | 7.39 | qfq | 5,797,100 | 48,815,376 | -0.36% |
| 2023-11-29 | 8.44 | 8.49 | 8.42 | 8.45 | 7.41 | qfq | 8,064,888 | 68,201,023 | 0.00% |
| 2023-11-28 | 8.36 | 8.46 | 8.32 | 8.45 | 7.41 | qfq | 9,619,952 | 80,927,578 | 0.84% |
| 2023-11-27 | 8.36 | 8.41 | 8.28 | 8.38 | 7.35 | qfq | 11,852,628 | 98,973,298 | 0.24% |
| 2023-11-24 | 8.42 | 8.42 | 8.30 | 8.36 | 7.33 | qfq | 10,682,811 | 89,376,108 | -0.48% |
| 2023-11-23 | 8.33 | 8.41 | 8.31 | 8.40 | 7.37 | qfq | 6,896,100 | 57,697,716 | 1.08% |
| 2023-11-22 | 8.35 | 8.39 | 8.31 | 8.31 | 7.29 | qfq | 6,334,362 | 52,880,898 | -0.48% |
| 2023-11-21 | 8.38 | 8.43 | 8.34 | 8.35 | 7.32 | qfq | 8,891,500 | 74,493,274 | -0.36% |
| 2023-11-20 | 8.28 | 8.40 | 8.18 | 8.38 | 7.35 | qfq | 13,107,517 | 108,600,520 | 1.58% |
| 2023-11-17 | 8.22 | 8.31 | 8.18 | 8.25 | 7.24 | qfq | 16,786,301 | 138,529,062 | 0.12% |
| 2023-11-16 | 8.45 | 8.45 | 8.22 | 8.24 | 7.23 | qfq | 19,365,175 | 160,955,089 | -2.49% |
| 2023-11-15 | 8.43 | 8.49 | 8.40 | 8.45 | 7.41 | qfq | 12,467,238 | 105,219,927 | 0.84% |
| 2023-11-14 | 8.36 | 8.42 | 8.34 | 8.38 | 7.35 | qfq | 7,882,101 | 66,082,487 | 0.48% |
| 2023-11-13 | 8.29 | 8.38 | 8.23 | 8.34 | 7.32 | qfq | 11,786,817 | 97,995,482 | 0.72% |
| 2023-11-10 | 8.27 | 8.30 | 8.22 | 8.28 | 7.26 | qfq | 7,743,450 | 64,005,493 | -0.12% |
| 2023-11-09 | 8.28 | 8.36 | 8.25 | 8.29 | 7.27 | qfq | 8,848,043 | 73,503,435 | 0.00% |
| 2023-11-08 | 8.41 | 8.42 | 8.25 | 8.29 | 7.27 | qfq | 13,240,718 | 110,287,644 | -1.66% |
| 2023-11-07 | 8.38 | 8.47 | 8.32 | 8.43 | 7.39 | qfq | 11,699,120 | 98,147,591 | 0.12% |
| 2023-11-06 | 8.38 | 8.49 | 8.37 | 8.42 | 7.39 | qfq | 11,437,800 | 96,190,711 | 0.60% |
| 2023-11-03 | 8.43 | 8.47 | 8.37 | 8.37 | 7.34 | qfq | 7,310,400 | 61,489,603 | -0.12% |
| 2023-11-02 | 8.36 | 8.45 | 8.36 | 8.38 | 7.35 | qfq | 6,236,541 | 52,397,852 | -0.36% |
| 2023-11-01 | 8.38 | 8.42 | 8.29 | 8.41 | 7.38 | qfq | 8,075,920 | 67,541,303 | 0.12% |
| 2023-10-31 | 8.36 | 8.41 | 8.31 | 8.40 | 7.37 | qfq | 12,215,477 | 102,205,660 | 0.72% |
| 2023-10-30 | 8.38 | 8.45 | 8.31 | 8.34 | 7.32 | qfq | 11,801,115 | 98,641,833 | 0.36% |
| 2023-10-27 | 8.15 | 8.34 | 8.11 | 8.31 | 7.29 | qfq | 8,643,801 | 71,486,362 | 1.96% |
| 2023-10-26 | 8.10 | 8.17 | 8.06 | 8.15 | 7.15 | qfq | 5,211,200 | 42,216,970 | 0.25% |
| 2023-10-25 | 8.17 | 8.25 | 8.12 | 8.13 | 7.13 | qfq | 11,152,548 | 91,270,312 | -0.12% |
| 2023-10-24 | 8.08 | 8.20 | 8.05 | 8.14 | 7.14 | qfq | 9,428,929 | 76,802,483 | 0.00% |
| 2023-10-23 | 8.32 | 8.34 | 7.99 | 8.14 | 7.14 | qfq | 11,924,166 | 96,677,105 | -1.93% |
| 2023-10-20 | 8.27 | 8.35 | 8.27 | 8.30 | 7.28 | qfq | 6,956,679 | 57,775,591 | 0.12% |
| 2023-10-19 | 8.37 | 8.38 | 8.26 | 8.29 | 7.27 | qfq | 6,576,250 | 54,665,933 | -0.72% |
| 2023-10-18 | 8.45 | 8.46 | 8.34 | 8.35 | 7.32 | qfq | 10,065,700 | 84,325,668 | -0.95% |
| 2023-10-17 | 8.38 | 8.45 | 8.36 | 8.43 | 7.39 | qfq | 9,137,500 | 76,925,447 | 0.72% |
| 2023-10-16 | 8.44 | 8.45 | 8.33 | 8.37 | 7.34 | qfq | 8,239,500 | 68,970,318 | -1.06% |
| 2023-10-13 | 8.52 | 8.55 | 8.42 | 8.46 | 7.42 | qfq | 7,339,501 | 62,148,609 | -1.40% |
| 2023-10-12 | 8.26 | 8.60 | 8.26 | 8.58 | 7.53 | qfq | 17,318,098 | 146,651,293 | 3.87% |
| 2023-10-11 | 8.38 | 8.43 | 8.24 | 8.26 | 7.25 | qfq | 12,066,498 | 100,075,796 | -1.43% |
| 2023-10-10 | 8.45 | 8.48 | 8.35 | 8.38 | 7.35 | qfq | 10,542,039 | 88,531,778 | -1.18% |
| 2023-10-09 | 8.34 | 8.49 | 8.24 | 8.48 | 7.44 | qfq | 16,681,368 | 139,946,030 | 1.68% |
| 2023-09-28 | 8.30 | 8.37 | 8.29 | 8.34 | 7.32 | qfq | 8,262,902 | 68,811,226 | 0.72% |
| 2023-09-27 | 8.37 | 8.40 | 8.25 | 8.28 | 7.26 | qfq | 12,680,145 | 105,509,983 | -1.08% |
| 2023-09-26 | 8.51 | 8.52 | 8.35 | 8.37 | 7.34 | qfq | 9,435,529 | 79,419,112 | -1.30% |
| 2023-09-25 | 8.53 | 8.54 | 8.46 | 8.48 | 7.44 | qfq | 8,099,100 | 68,817,601 | -0.70% |
| 2023-09-22 | 8.47 | 8.55 | 8.41 | 8.54 | 7.49 | qfq | 10,669,901 | 90,406,077 | 0.71% |
| 2023-09-21 | 8.62 | 8.66 | 8.48 | 8.48 | 7.44 | qfq | 7,901,101 | 67,429,299 | -1.62% |
| 2023-09-20 | 8.72 | 8.81 | 8.60 | 8.62 | 7.56 | qfq | 12,075,697 | 105,312,009 | -2.60% |
| 2023-09-19 | 8.94 | 8.95 | 8.83 | 8.85 | 7.59 | qfq | 5,927,200 | 52,541,447 | -0.90% |
| 2023-09-18 | 8.95 | 9.01 | 8.83 | 8.93 | 7.66 | qfq | 6,912,090 | 61,642,660 | -0.22% |
| 2023-09-15 | 8.97 | 9.01 | 8.90 | 8.95 | 7.67 | qfq | 7,773,729 | 69,634,579 | 0.00% |
| 2023-09-14 | 8.89 | 8.98 | 8.86 | 8.95 | 7.67 | qfq | 8,241,358 | 73,580,050 | 0.67% |
| 2023-09-13 | 9.02 | 9.02 | 8.83 | 8.89 | 7.62 | qfq | 6,558,820 | 58,374,928 | -1.22% |
| 2023-09-12 | 8.87 | 9.02 | 8.87 | 9.00 | 7.72 | qfq | 9,734,600 | 87,377,499 | 1.12% |
| 2023-09-11 | 8.84 | 8.93 | 8.78 | 8.90 | 7.63 | qfq | 7,888,900 | 70,071,740 | 1.02% |
| 2023-09-08 | 8.83 | 8.86 | 8.78 | 8.81 | 7.55 | qfq | 5,840,859 | 51,564,138 | 0.00% |
| 2023-09-07 | 9.00 | 9.02 | 8.80 | 8.81 | 7.55 | qfq | 9,558,245 | 84,775,609 | -1.89% |
| 2023-09-06 | 9.03 | 9.05 | 8.94 | 8.98 | 7.70 | qfq | 7,096,381 | 63,907,053 | 0.00% |
| 2023-09-05 | 9.13 | 9.13 | 8.96 | 8.98 | 7.70 | qfq | 7,227,733 | 65,099,748 | -1.32% |
| 2023-09-04 | 8.96 | 9.14 | 8.96 | 9.10 | 7.80 | qfq | 13,177,603 | 119,395,976 | 1.79% |
| 2023-09-01 | 8.81 | 8.96 | 8.81 | 8.94 | 7.67 | qfq | 10,058,298 | 89,539,124 | 1.48% |
| 2023-08-31 | 8.85 | 8.94 | 8.71 | 8.81 | 7.55 | qfq | 11,060,323 | 97,336,965 | -0.45% |
| 2023-08-30 | 8.90 | 9.00 | 8.82 | 8.85 | 7.59 | qfq | 8,532,271 | 75,906,703 | -0.34% |
| 2023-08-29 | 8.90 | 8.98 | 8.86 | 8.88 | 7.61 | qfq | 11,559,825 | 102,928,172 | 0.11% |
| 2023-08-28 | 9.33 | 9.35 | 8.84 | 8.87 | 7.61 | qfq | 12,789,117 | 116,038,114 | -1.44% |
| 2023-08-25 | 9.05 | 9.08 | 8.90 | 9.00 | 7.72 | qfq | 11,121,332 | 99,891,621 | -1.21% |
| 2023-08-24 | 9.06 | 9.13 | 8.93 | 9.11 | 7.81 | qfq | 7,553,971 | 68,222,303 | 0.44% |
| 2023-08-23 | 9.15 | 9.20 | 9.05 | 9.07 | 7.78 | qfq | 4,680,088 | 42,646,926 | -0.77% |
| 2023-08-22 | 9.22 | 9.26 | 9.02 | 9.14 | 7.84 | qfq | 9,014,495 | 82,240,195 | -0.87% |
| 2023-08-21 | 9.32 | 9.32 | 9.15 | 9.22 | 7.91 | qfq | 9,164,707 | 84,417,999 | -1.07% |
| 2023-08-18 | 9.36 | 9.39 | 9.22 | 9.32 | 7.99 | qfq | 9,974,721 | 92,733,633 | -0.64% |
| 2023-08-17 | 9.34 | 9.40 | 9.15 | 9.38 | 8.04 | qfq | 12,863,826 | 119,465,280 | -0.21% |
| 2023-08-16 | 9.22 | 9.45 | 9.18 | 9.40 | 8.06 | qfq | 14,693,900 | 137,628,097 | 1.95% |
| 2023-08-15 | 9.30 | 9.36 | 9.16 | 9.22 | 7.91 | qfq | 7,830,162 | 72,623,072 | -1.18% |
| 2023-08-14 | 9.20 | 9.37 | 9.13 | 9.33 | 8.00 | qfq | 7,648,346 | 70,831,299 | 0.54% |
| 2023-08-11 | 9.37 | 9.43 | 9.26 | 9.28 | 7.96 | qfq | 7,067,680 | 66,010,552 | -0.85% |
| 2023-08-10 | 9.43 | 9.50 | 9.33 | 9.36 | 8.03 | qfq | 5,718,950 | 53,705,341 | -0.74% |
| 2023-08-09 | 9.46 | 9.53 | 9.38 | 9.43 | 8.09 | qfq | 7,122,562 | 67,220,182 | 0.21% |
| 2023-08-08 | 9.50 | 9.52 | 9.34 | 9.41 | 8.07 | qfq | 9,680,144 | 90,979,342 | -1.16% |
| 2023-08-07 | 9.63 | 9.64 | 9.43 | 9.52 | 8.16 | qfq | 7,859,537 | 74,701,539 | -0.94% |
| 2023-08-04 | 9.64 | 9.70 | 9.58 | 9.61 | 8.24 | qfq | 8,602,825 | 82,724,940 | 0.21% |
| 2023-08-03 | 9.69 | 9.73 | 9.59 | 9.59 | 8.22 | qfq | 6,396,263 | 61,612,806 | -1.03% |
| 2023-08-02 | 9.74 | 9.79 | 9.64 | 9.69 | 8.31 | qfq | 6,809,300 | 66,064,270 | -0.51% |
| 2023-08-01 | 9.69 | 9.83 | 9.58 | 9.74 | 8.35 | qfq | 16,350,680 | 158,604,199 | 0.62% |
| 2023-07-31 | 9.87 | 9.96 | 9.64 | 9.68 | 8.30 | qfq | 15,997,364 | 156,162,948 | -1.73% |
| 2023-07-28 | 9.80 | 9.88 | 9.79 | 9.85 | 8.45 | qfq | 7,489,000 | 73,688,510 | 0.31% |
| 2023-07-27 | 9.84 | 9.91 | 9.74 | 9.82 | 8.42 | qfq | 7,026,452 | 68,991,481 | -0.20% |
| 2023-07-26 | 9.91 | 9.94 | 9.81 | 9.84 | 8.44 | qfq | 6,169,200 | 60,795,997 | -0.30% |
| 2023-07-25 | 10.00 | 10.05 | 9.87 | 9.87 | 8.46 | qfq | 13,141,400 | 130,462,789 | -0.60% |
| 2023-07-24 | 10.09 | 10.10 | 9.86 | 9.93 | 8.52 | qfq | 15,445,500 | 153,731,286 | -1.78% |
| 2023-07-21 | 10.30 | 10.30 | 10.02 | 10.11 | 8.67 | qfq | 24,698,352 | 250,548,237 | 0.20% |
| 2023-07-20 | 10.07 | 10.18 | 10.04 | 10.09 | 8.65 | qfq | 20,080,469 | 203,110,512 | 0.70% |
| 2023-07-19 | 10.00 | 10.09 | 9.98 | 10.02 | 8.59 | qfq | 12,326,806 | 123,633,306 | 0.20% |
| 2023-07-18 | 9.89 | 10.03 | 9.80 | 10.00 | 8.58 | qfq | 14,981,752 | 149,097,921 | 1.52% |
| 2023-07-17 | 9.81 | 9.91 | 9.68 | 9.85 | 8.45 | qfq | 14,322,200 | 140,294,589 | -1.40% |