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
恒顺醋业600305.SH
最近收盘价6.782026-07-17
最近交易日2026-07-17
成交量（股）13,857,191
成交额（元）95,526,652
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.07 | — | — | — | 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 | 6.86 | 7.02 | 6.77 | 6.78 | 6.78 | qfq | 13,857,191 | 95,526,652 | -1.31% |
| 2026-07-16 | 6.81 | 6.90 | 6.76 | 6.87 | 6.87 | qfq | 9,582,374 | 65,571,316 | 0.73% |
| 2026-07-15 | 6.70 | 6.83 | 6.66 | 6.82 | 6.82 | qfq | 9,360,073 | 63,496,818 | 1.79% |
| 2026-07-14 | 6.61 | 6.76 | 6.60 | 6.70 | 6.70 | qfq | 10,281,231 | 68,913,534 | 1.36% |
| 2026-07-13 | 6.50 | 6.65 | 6.47 | 6.61 | 6.61 | qfq | 10,127,431 | 66,687,699 | 1.54% |
| 2026-07-10 | 6.44 | 6.55 | 6.38 | 6.51 | 6.51 | qfq | 7,272,401 | 47,103,640 | 0.77% |
| 2026-07-09 | 6.56 | 6.58 | 6.44 | 6.46 | 6.46 | qfq | 7,175,005 | 46,628,208 | -1.82% |
| 2026-07-08 | 6.58 | 6.64 | 6.48 | 6.58 | 6.58 | qfq | 6,087,211 | 39,939,860 | 0.30% |
| 2026-07-07 | 6.65 | 6.65 | 6.52 | 6.56 | 6.56 | qfq | 5,561,240 | 36,529,680 | -1.50% |
| 2026-07-06 | 6.51 | 6.69 | 6.48 | 6.66 | 6.66 | qfq | 8,251,110 | 54,527,256 | 2.15% |
| 2026-07-03 | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | qfq | 5,807,710 | 37,995,660 | 0.15% |
| 2026-07-02 | 6.44 | 6.59 | 6.40 | 6.51 | 6.51 | qfq | 8,944,900 | 58,194,625 | 0.62% |
| 2026-07-01 | 6.31 | 6.50 | 6.27 | 6.47 | 6.47 | qfq | 10,005,093 | 64,042,860 | 2.54% |
| 2026-06-30 | 6.45 | 6.48 | 6.27 | 6.31 | 6.31 | qfq | 8,545,629 | 54,197,023 | -3.96% |
| 2026-06-29 | 6.50 | 6.61 | 6.36 | 6.57 | 6.45 | qfq | 9,809,589 | 63,929,848 | 0.92% |
| 2026-06-26 | 6.63 | 6.64 | 6.48 | 6.51 | 6.39 | qfq | 6,565,899 | 42,846,321 | -1.81% |
| 2026-06-25 | 6.69 | 6.71 | 6.59 | 6.63 | 6.51 | qfq | 7,552,788 | 50,221,003 | -1.49% |
| 2026-06-24 | 6.79 | 6.82 | 6.68 | 6.73 | 6.61 | qfq | 8,018,686 | 54,136,357 | -0.15% |
| 2026-06-23 | 6.62 | 6.88 | 6.58 | 6.74 | 6.62 | qfq | 11,476,481 | 77,925,085 | 1.66% |
| 2026-06-22 | 6.59 | 6.64 | 6.40 | 6.63 | 6.51 | qfq | 10,263,194 | 66,676,058 | 0.45% |
| 2026-06-18 | 6.63 | 6.68 | 6.59 | 6.60 | 6.48 | qfq | 5,431,346 | 35,951,336 | -1.05% |
| 2026-06-17 | 6.80 | 6.80 | 6.66 | 6.67 | 6.55 | qfq | 7,535,732 | 50,403,356 | -2.06% |
| 2026-06-16 | 6.86 | 6.88 | 6.73 | 6.81 | 6.69 | qfq | 6,830,773 | 46,386,247 | -1.16% |
| 2026-06-15 | 6.89 | 6.93 | 6.84 | 6.89 | 6.76 | qfq | 6,720,757 | 46,221,865 | 0.15% |
| 2026-06-12 | 6.76 | 6.90 | 6.72 | 6.88 | 6.75 | qfq | 8,931,845 | 61,139,857 | 1.93% |
| 2026-06-11 | 6.90 | 6.90 | 6.72 | 6.75 | 6.63 | qfq | 6,609,995 | 44,819,166 | -1.89% |
| 2026-06-10 | 6.85 | 6.90 | 6.80 | 6.88 | 6.75 | qfq | 5,224,900 | 35,798,552 | 0.00% |
| 2026-06-09 | 6.94 | 6.95 | 6.85 | 6.88 | 6.75 | qfq | 4,208,310 | 28,974,892 | -0.29% |
| 2026-06-08 | 6.90 | 7.00 | 6.83 | 6.90 | 6.77 | qfq | 6,502,430 | 44,887,004 | -0.58% |
| 2026-06-05 | 6.89 | 7.03 | 6.84 | 6.94 | 6.81 | qfq | 7,313,219 | 50,735,319 | 1.02% |
| 2026-06-04 | 7.05 | 7.08 | 6.85 | 6.87 | 6.74 | qfq | 8,773,931 | 60,786,590 | -2.41% |
| 2026-06-03 | 7.20 | 7.21 | 7.04 | 7.04 | 6.91 | qfq | 10,948,636 | 77,590,761 | -2.36% |
| 2026-06-02 | 7.29 | 7.31 | 7.20 | 7.21 | 7.08 | qfq | 7,484,916 | 54,265,262 | -1.23% |
| 2026-06-01 | 7.24 | 7.32 | 7.20 | 7.30 | 7.17 | qfq | 7,433,933 | 54,119,449 | 0.55% |
| 2026-05-29 | 7.22 | 7.29 | 7.18 | 7.26 | 7.13 | qfq | 7,198,969 | 52,083,049 | 0.14% |
| 2026-05-28 | 7.30 | 7.31 | 7.22 | 7.25 | 7.12 | qfq | 6,462,515 | 46,875,783 | -0.82% |
| 2026-05-27 | 7.31 | 7.33 | 7.21 | 7.31 | 7.18 | qfq | 9,553,924 | 69,561,768 | 0.14% |
| 2026-05-26 | 7.30 | 7.31 | 7.25 | 7.30 | 7.17 | qfq | 6,145,693 | 44,715,840 | 0.41% |
| 2026-05-25 | 7.32 | 7.34 | 7.22 | 7.27 | 7.14 | qfq | 6,142,230 | 44,645,186 | 0.69% |
| 2026-05-22 | 7.22 | 7.25 | 7.17 | 7.22 | 7.09 | qfq | 3,880,871 | 28,000,266 | 0.14% |
| 2026-05-21 | 7.25 | 7.32 | 7.20 | 7.21 | 7.08 | qfq | 5,811,009 | 42,217,958 | -0.69% |
| 2026-05-20 | 7.29 | 7.29 | 7.23 | 7.26 | 7.13 | qfq | 4,396,818 | 31,876,330 | -0.27% |
| 2026-05-19 | 7.21 | 7.30 | 7.21 | 7.28 | 7.15 | qfq | 4,537,295 | 32,939,581 | 0.41% |
| 2026-05-18 | 7.29 | 7.29 | 7.20 | 7.25 | 7.12 | qfq | 6,346,332 | 45,919,672 | -0.55% |
| 2026-05-15 | 7.35 | 7.36 | 7.26 | 7.29 | 7.16 | qfq | 6,730,100 | 49,200,798 | -0.82% |
| 2026-05-14 | 7.40 | 7.46 | 7.34 | 7.35 | 7.22 | qfq | 7,846,622 | 57,863,928 | -0.81% |
| 2026-05-13 | 7.44 | 7.46 | 7.40 | 7.41 | 7.27 | qfq | 5,587,374 | 41,406,789 | -0.40% |
| 2026-05-12 | 7.50 | 7.52 | 7.44 | 7.44 | 7.30 | qfq | 5,561,962 | 41,570,130 | -0.80% |
| 2026-05-11 | 7.49 | 7.52 | 7.44 | 7.50 | 7.36 | qfq | 6,900,319 | 51,567,363 | 0.27% |
| 2026-05-08 | 7.49 | 7.54 | 7.45 | 7.48 | 7.34 | qfq | 5,577,079 | 41,742,940 | 0.00% |
| 2026-05-07 | 7.51 | 7.54 | 7.47 | 7.48 | 7.34 | qfq | 5,240,206 | 39,280,760 | -0.40% |
| 2026-05-06 | 7.55 | 7.55 | 7.48 | 7.51 | 7.37 | qfq | 8,679,450 | 65,218,490 | -0.27% |
| 2026-04-30 | 7.64 | 7.64 | 7.49 | 7.53 | 7.39 | qfq | 8,379,365 | 63,212,173 | 0.40% |
| 2026-04-29 | 7.44 | 7.52 | 7.42 | 7.50 | 7.36 | qfq | 6,738,413 | 50,497,877 | 0.81% |
| 2026-04-28 | 7.42 | 7.45 | 7.39 | 7.44 | 7.30 | qfq | 3,718,156 | 27,580,404 | 0.27% |
| 2026-04-27 | 7.44 | 7.48 | 7.39 | 7.42 | 7.28 | qfq | 4,653,941 | 34,543,357 | -0.54% |
| 2026-04-24 | 7.46 | 7.50 | 7.39 | 7.46 | 7.32 | qfq | 6,497,993 | 48,467,431 | 0.00% |
| 2026-04-23 | 7.40 | 7.47 | 7.34 | 7.46 | 7.32 | qfq | 7,079,358 | 52,538,185 | 0.81% |
| 2026-04-22 | 7.47 | 7.48 | 7.38 | 7.40 | 7.26 | qfq | 6,301,296 | 46,673,615 | -1.07% |
| 2026-04-21 | 7.40 | 7.50 | 7.40 | 7.48 | 7.34 | qfq | 5,732,641 | 42,721,274 | 0.94% |
| 2026-04-20 | 7.37 | 7.44 | 7.37 | 7.41 | 7.27 | qfq | 4,847,784 | 35,919,835 | 0.00% |
| 2026-04-17 | 7.45 | 7.46 | 7.36 | 7.41 | 7.27 | qfq | 5,095,400 | 37,682,508 | -0.67% |
| 2026-04-16 | 7.44 | 7.48 | 7.42 | 7.46 | 7.32 | qfq | 5,396,789 | 40,183,794 | 0.13% |
| 2026-04-15 | 7.50 | 7.50 | 7.44 | 7.45 | 7.31 | qfq | 4,457,447 | 33,241,670 | -0.27% |
| 2026-04-14 | 7.45 | 7.49 | 7.41 | 7.47 | 7.33 | qfq | 5,994,060 | 44,594,142 | 0.13% |
| 2026-04-13 | 7.51 | 7.52 | 7.44 | 7.46 | 7.32 | qfq | 5,188,579 | 38,763,688 | -0.93% |
| 2026-04-10 | 7.51 | 7.57 | 7.51 | 7.53 | 7.39 | qfq | 3,775,318 | 28,472,934 | 0.40% |
| 2026-04-09 | 7.61 | 7.62 | 7.50 | 7.50 | 7.36 | qfq | 6,125,299 | 46,207,021 | -1.70% |
| 2026-04-08 | 7.61 | 7.66 | 7.59 | 7.63 | 7.49 | qfq | 7,533,408 | 57,389,191 | 1.19% |
| 2026-04-07 | 7.52 | 7.56 | 7.47 | 7.54 | 7.40 | qfq | 4,215,460 | 31,768,370 | 0.80% |
| 2026-04-03 | 7.60 | 7.62 | 7.47 | 7.48 | 7.34 | qfq | 5,331,353 | 40,073,796 | -1.84% |
| 2026-04-02 | 7.63 | 7.66 | 7.60 | 7.62 | 7.48 | qfq | 4,686,133 | 35,736,277 | -0.39% |
| 2026-04-01 | 7.68 | 7.69 | 7.58 | 7.65 | 7.51 | qfq | 8,864,835 | 67,571,444 | 0.13% |
| 2026-03-31 | 7.69 | 7.75 | 7.64 | 7.64 | 7.50 | qfq | 7,339,196 | 56,463,222 | -0.13% |
| 2026-03-30 | 7.55 | 7.67 | 7.49 | 7.65 | 7.51 | qfq | 8,356,144 | 63,588,703 | 1.06% |
| 2026-03-27 | 7.41 | 7.59 | 7.40 | 7.57 | 7.43 | qfq | 7,382,401 | 55,579,855 | 1.61% |
| 2026-03-26 | 7.48 | 7.54 | 7.42 | 7.45 | 7.31 | qfq | 5,705,813 | 42,661,279 | -0.53% |
| 2026-03-25 | 7.41 | 7.51 | 7.40 | 7.49 | 7.35 | qfq | 6,245,318 | 46,628,538 | 1.08% |
| 2026-03-24 | 7.38 | 7.44 | 7.29 | 7.41 | 7.27 | qfq | 6,767,668 | 49,866,508 | 1.51% |
| 2026-03-23 | 7.62 | 7.63 | 7.23 | 7.30 | 7.17 | qfq | 14,661,951 | 108,619,999 | -4.70% |
| 2026-03-20 | 7.77 | 7.82 | 7.66 | 7.66 | 7.52 | qfq | 8,338,889 | 64,511,849 | -1.42% |
| 2026-03-19 | 7.82 | 7.88 | 7.76 | 7.77 | 7.63 | qfq | 5,570,768 | 43,486,186 | -1.15% |
| 2026-03-18 | 7.93 | 7.94 | 7.81 | 7.86 | 7.72 | qfq | 7,207,943 | 56,621,784 | -0.76% |
| 2026-03-17 | 7.90 | 8.01 | 7.89 | 7.92 | 7.78 | qfq | 10,905,040 | 86,680,648 | 0.38% |
| 2026-03-16 | 7.84 | 7.91 | 7.83 | 7.89 | 7.75 | qfq | 6,772,663 | 53,324,625 | 0.51% |
| 2026-03-13 | 7.81 | 7.89 | 7.79 | 7.85 | 7.71 | qfq | 8,303,491 | 65,203,884 | 0.51% |
| 2026-03-12 | 7.82 | 7.84 | 7.78 | 7.81 | 7.67 | qfq | 5,416,104 | 42,303,094 | -0.13% |
| 2026-03-11 | 7.85 | 7.86 | 7.80 | 7.82 | 7.68 | qfq | 5,020,528 | 39,261,451 | -0.38% |
| 2026-03-10 | 7.85 | 7.87 | 7.81 | 7.85 | 7.71 | qfq | 5,228,172 | 40,963,562 | 0.13% |
| 2026-03-09 | 7.78 | 7.86 | 7.75 | 7.84 | 7.70 | qfq | 7,327,186 | 57,231,533 | 0.38% |
| 2026-03-06 | 7.72 | 7.82 | 7.71 | 7.81 | 7.67 | qfq | 6,757,782 | 52,566,642 | 1.17% |
| 2026-03-05 | 7.74 | 7.77 | 7.71 | 7.72 | 7.58 | qfq | 6,120,505 | 47,379,707 | 0.13% |
| 2026-03-04 | 7.78 | 7.80 | 7.68 | 7.71 | 7.57 | qfq | 12,684,270 | 98,101,316 | -1.41% |
| 2026-03-03 | 7.84 | 7.91 | 7.81 | 7.82 | 7.68 | qfq | 10,931,934 | 85,942,042 | -0.38% |
| 2026-03-02 | 7.90 | 7.94 | 7.84 | 7.85 | 7.71 | qfq | 11,592,896 | 91,304,688 | -1.26% |
| 2026-02-27 | 7.92 | 7.97 | 7.92 | 7.95 | 7.80 | qfq | 5,565,369 | 44,219,532 | 0.25% |
| 2026-02-26 | 7.95 | 7.98 | 7.91 | 7.93 | 7.79 | qfq | 7,345,851 | 58,288,235 | -0.38% |
| 2026-02-25 | 7.93 | 8.02 | 7.93 | 7.96 | 7.81 | qfq | 8,687,056 | 69,302,303 | 0.38% |
| 2026-02-24 | 7.93 | 7.96 | 7.88 | 7.93 | 7.79 | qfq | 7,827,200 | 62,001,954 | 0.63% |
| 2026-02-13 | 7.98 | 7.99 | 7.88 | 7.88 | 7.74 | qfq | 12,601,427 | 99,876,104 | -1.01% |
| 2026-02-12 | 8.12 | 8.12 | 7.96 | 7.96 | 7.81 | qfq | 20,178,408 | 161,458,275 | -1.73% |
| 2026-02-11 | 8.10 | 8.12 | 8.07 | 8.10 | 7.95 | qfq | 8,286,469 | 67,106,216 | -0.12% |
| 2026-02-10 | 8.20 | 8.21 | 8.11 | 8.11 | 7.96 | qfq | 12,607,684 | 102,487,818 | -1.46% |
| 2026-02-09 | 8.29 | 8.36 | 8.14 | 8.23 | 8.08 | qfq | 17,601,137 | 144,504,194 | 0.49% |
| 2026-02-06 | 8.23 | 8.29 | 8.18 | 8.19 | 8.04 | qfq | 14,817,483 | 121,973,312 | -0.97% |
| 2026-02-05 | 8.14 | 8.29 | 8.12 | 8.27 | 8.12 | qfq | 23,013,552 | 189,495,406 | 1.60% |
| 2026-02-04 | 8.06 | 8.16 | 8.01 | 8.14 | 7.99 | qfq | 12,525,382 | 101,518,548 | 0.99% |
| 2026-02-03 | 8.08 | 8.18 | 7.98 | 8.06 | 7.91 | qfq | 16,044,135 | 129,247,216 | -0.12% |
| 2026-02-02 | 8.13 | 8.24 | 8.05 | 8.07 | 7.92 | qfq | 21,819,967 | 178,215,069 | -0.74% |
| 2026-01-30 | 8.16 | 8.21 | 8.08 | 8.13 | 7.98 | qfq | 15,410,803 | 125,422,431 | -0.97% |
| 2026-01-29 | 8.00 | 8.22 | 7.97 | 8.21 | 8.06 | qfq | 21,305,680 | 172,789,741 | 2.50% |
| 2026-01-28 | 8.03 | 8.08 | 8.00 | 8.01 | 7.86 | qfq | 11,783,000 | 94,611,288 | -0.12% |
| 2026-01-27 | 8.15 | 8.15 | 8.00 | 8.02 | 7.87 | qfq | 11,924,806 | 95,850,997 | -1.60% |
| 2026-01-26 | 8.10 | 8.16 | 8.02 | 8.15 | 8.00 | qfq | 14,430,780 | 116,744,131 | 0.12% |
| 2026-01-23 | 8.13 | 8.17 | 8.09 | 8.14 | 7.99 | qfq | 9,657,349 | 78,488,593 | 0.00% |
| 2026-01-22 | 8.10 | 8.16 | 8.08 | 8.14 | 7.99 | qfq | 8,801,513 | 71,584,080 | 0.49% |
| 2026-01-21 | 8.16 | 8.17 | 8.06 | 8.10 | 7.95 | qfq | 10,667,761 | 86,297,465 | -0.74% |
| 2026-01-20 | 8.13 | 8.18 | 8.10 | 8.16 | 8.01 | qfq | 11,005,290 | 89,617,700 | 0.37% |
| 2026-01-19 | 7.95 | 8.22 | 7.95 | 8.13 | 7.98 | qfq | 18,942,820 | 153,578,810 | 2.01% |
| 2026-01-16 | 8.04 | 8.04 | 7.94 | 7.97 | 7.82 | qfq | 7,765,612 | 61,960,212 | -0.62% |
| 2026-01-15 | 7.99 | 8.05 | 7.96 | 8.02 | 7.87 | qfq | 6,756,380 | 54,091,528 | 0.38% |
| 2026-01-14 | 7.99 | 8.08 | 7.94 | 7.99 | 7.84 | qfq | 15,386,930 | 123,454,045 | 0.00% |
| 2026-01-13 | 8.06 | 8.07 | 7.97 | 7.99 | 7.84 | qfq | 10,847,469 | 87,031,523 | -0.87% |
| 2026-01-12 | 7.97 | 8.07 | 7.96 | 8.06 | 7.91 | qfq | 13,826,965 | 110,783,133 | 1.13% |
| 2026-01-09 | 7.96 | 7.99 | 7.92 | 7.97 | 7.82 | qfq | 8,685,267 | 69,141,329 | 0.13% |
| 2026-01-08 | 7.96 | 7.99 | 7.92 | 7.96 | 7.81 | qfq | 8,636,710 | 68,679,945 | -0.13% |
| 2026-01-07 | 7.98 | 8.04 | 7.95 | 7.97 | 7.82 | qfq | 9,921,895 | 79,320,484 | -0.13% |
| 2026-01-06 | 7.92 | 7.99 | 7.90 | 7.98 | 7.83 | qfq | 10,135,308 | 80,721,008 | 0.76% |
| 2026-01-05 | 7.92 | 7.99 | 7.86 | 7.92 | 7.78 | qfq | 12,064,682 | 95,313,087 | 0.00% |
| 2025-12-31 | 7.84 | 7.97 | 7.82 | 7.92 | 7.78 | qfq | 11,386,820 | 89,803,817 | 0.76% |
| 2025-12-30 | 7.87 | 7.88 | 7.82 | 7.86 | 7.72 | qfq | 6,684,050 | 52,492,139 | 0.26% |
| 2025-12-29 | 7.92 | 7.92 | 7.83 | 7.84 | 7.70 | qfq | 8,228,607 | 64,663,507 | -1.01% |
| 2025-12-26 | 7.96 | 7.98 | 7.91 | 7.92 | 7.78 | qfq | 8,922,873 | 70,813,557 | -0.75% |
| 2025-12-25 | 7.99 | 8.01 | 7.96 | 7.98 | 7.83 | qfq | 5,531,156 | 44,115,616 | -0.13% |
| 2025-12-24 | 8.00 | 8.01 | 7.95 | 7.99 | 7.84 | qfq | 8,391,244 | 66,927,347 | -0.25% |
| 2025-12-23 | 8.08 | 8.11 | 7.99 | 8.01 | 7.86 | qfq | 7,963,364 | 64,016,245 | -0.87% |
| 2025-12-22 | 8.09 | 8.11 | 8.01 | 8.08 | 7.93 | qfq | 10,365,574 | 83,675,405 | -0.12% |
| 2025-12-19 | 8.08 | 8.11 | 8.00 | 8.09 | 7.94 | qfq | 9,348,426 | 75,410,673 | 0.50% |
| 2025-12-18 | 7.92 | 8.07 | 7.92 | 8.05 | 7.90 | qfq | 9,782,890 | 78,542,575 | 1.13% |
| 2025-12-17 | 7.94 | 8.01 | 7.87 | 7.96 | 7.81 | qfq | 8,823,543 | 70,144,629 | 0.25% |
| 2025-12-16 | 7.91 | 7.99 | 7.88 | 7.94 | 7.79 | qfq | 9,360,438 | 74,281,095 | 0.38% |
| 2025-12-15 | 7.75 | 7.93 | 7.75 | 7.91 | 7.77 | qfq | 8,932,138 | 70,341,980 | 1.80% |
| 2025-12-12 | 7.87 | 7.90 | 7.76 | 7.77 | 7.63 | qfq | 8,722,351 | 68,074,477 | -0.77% |
| 2025-12-11 | 7.92 | 7.93 | 7.83 | 7.83 | 7.69 | qfq | 6,419,168 | 50,480,112 | -1.26% |
| 2025-12-10 | 7.88 | 7.94 | 7.86 | 7.93 | 7.79 | qfq | 5,842,357 | 46,191,578 | 0.63% |
| 2025-12-09 | 7.85 | 7.92 | 7.81 | 7.88 | 7.74 | qfq | 7,801,766 | 61,386,502 | 0.13% |
| 2025-12-08 | 7.92 | 7.94 | 7.87 | 7.87 | 7.73 | qfq | 6,573,994 | 51,915,187 | -0.51% |
| 2025-12-05 | 7.88 | 7.92 | 7.81 | 7.91 | 7.77 | qfq | 5,890,412 | 46,369,765 | 0.76% |
| 2025-12-04 | 7.99 | 7.99 | 7.84 | 7.85 | 7.71 | qfq | 8,036,422 | 63,400,884 | -1.63% |
| 2025-12-03 | 7.98 | 8.00 | 7.95 | 7.98 | 7.83 | qfq | 6,058,216 | 48,334,224 | 0.13% |
| 2025-12-02 | 7.96 | 8.00 | 7.89 | 7.97 | 7.82 | qfq | 6,204,957 | 49,318,074 | 0.13% |
| 2025-12-01 | 7.91 | 7.99 | 7.90 | 7.96 | 7.81 | qfq | 7,541,774 | 60,060,704 | 0.38% |
| 2025-11-28 | 7.83 | 7.97 | 7.80 | 7.93 | 7.79 | qfq | 8,693,973 | 68,592,876 | 1.15% |
| 2025-11-27 | 7.87 | 7.89 | 7.81 | 7.84 | 7.70 | qfq | 8,116,388 | 63,656,588 | -0.13% |
| 2025-11-26 | 7.91 | 7.93 | 7.85 | 7.85 | 7.71 | qfq | 8,899,700 | 70,200,244 | -0.63% |
| 2025-11-25 | 7.90 | 7.98 | 7.84 | 7.90 | 7.76 | qfq | 9,025,100 | 71,423,650 | 0.13% |
| 2025-11-24 | 7.97 | 8.00 | 7.86 | 7.89 | 7.75 | qfq | 9,296,148 | 73,567,280 | 0.00% |
| 2025-11-21 | 8.05 | 8.13 | 7.88 | 7.89 | 7.75 | qfq | 14,475,901 | 115,424,834 | -2.47% |
| 2025-11-20 | 8.22 | 8.23 | 8.07 | 8.09 | 7.94 | qfq | 12,313,449 | 99,994,122 | -1.58% |
| 2025-11-19 | 8.22 | 8.27 | 8.17 | 8.22 | 8.07 | qfq | 7,924,862 | 65,081,718 | 0.00% |
| 2025-11-18 | 8.25 | 8.31 | 8.18 | 8.22 | 8.07 | qfq | 9,864,184 | 81,187,765 | -0.84% |
| 2025-11-17 | 8.28 | 8.31 | 8.22 | 8.29 | 8.14 | qfq | 9,584,882 | 79,273,174 | -0.24% |
| 2025-11-14 | 8.39 | 8.49 | 8.30 | 8.31 | 8.16 | qfq | 11,764,404 | 98,622,768 | -1.31% |
| 2025-11-13 | 8.36 | 8.44 | 8.31 | 8.42 | 8.27 | qfq | 11,317,130 | 94,871,706 | 0.60% |
| 2025-11-12 | 8.43 | 8.45 | 8.35 | 8.37 | 8.22 | qfq | 11,609,774 | 97,385,590 | -0.71% |
| 2025-11-11 | 8.32 | 8.44 | 8.27 | 8.43 | 8.28 | qfq | 16,814,480 | 140,711,061 | 1.57% |
| 2025-11-10 | 8.20 | 8.33 | 8.18 | 8.30 | 8.15 | qfq | 14,907,100 | 123,451,964 | 1.34% |
| 2025-11-07 | 8.15 | 8.20 | 8.11 | 8.19 | 8.04 | qfq | 8,381,631 | 68,563,080 | 0.49% |
| 2025-11-06 | 8.10 | 8.17 | 8.10 | 8.15 | 8.00 | qfq | 6,917,239 | 56,295,232 | 0.12% |
| 2025-11-05 | 8.14 | 8.19 | 8.11 | 8.14 | 7.99 | qfq | 7,312,848 | 59,622,579 | -0.25% |
| 2025-11-04 | 8.20 | 8.23 | 8.13 | 8.16 | 8.01 | qfq | 10,163,274 | 83,128,513 | -0.73% |
| 2025-11-03 | 8.16 | 8.23 | 8.11 | 8.22 | 8.07 | qfq | 15,273,579 | 124,879,720 | 0.98% |
| 2025-10-31 | 8.09 | 8.14 | 8.03 | 8.14 | 7.99 | qfq | 13,520,852 | 109,432,648 | 0.49% |
| 2025-10-30 | 8.09 | 8.11 | 8.02 | 8.10 | 7.95 | qfq | 11,191,497 | 90,323,801 | 0.12% |
| 2025-10-29 | 8.09 | 8.10 | 8.02 | 8.09 | 7.94 | qfq | 6,393,334 | 51,500,258 | 0.00% |
| 2025-10-28 | 8.03 | 8.10 | 8.02 | 8.09 | 7.94 | qfq | 7,668,912 | 61,887,805 | 0.62% |
| 2025-10-27 | 8.03 | 8.10 | 8.00 | 8.04 | 7.89 | qfq | 7,094,347 | 57,087,276 | 0.12% |
| 2025-10-24 | 8.14 | 8.14 | 8.03 | 8.03 | 7.88 | qfq | 9,615,428 | 77,559,715 | -1.47% |
| 2025-10-23 | 8.06 | 8.16 | 8.03 | 8.15 | 8.00 | qfq | 9,972,812 | 80,828,534 | 1.24% |
| 2025-10-22 | 8.02 | 8.08 | 8.00 | 8.05 | 7.90 | qfq | 6,272,449 | 50,485,739 | 0.25% |
| 2025-10-21 | 8.02 | 8.05 | 8.00 | 8.03 | 7.88 | qfq | 6,823,884 | 54,778,405 | 0.25% |
| 2025-10-20 | 8.08 | 8.11 | 7.96 | 8.01 | 7.86 | qfq | 7,518,304 | 60,190,566 | -0.62% |
| 2025-10-17 | 8.12 | 8.14 | 8.05 | 8.06 | 7.91 | qfq | 8,187,382 | 66,178,690 | -0.62% |
| 2025-10-16 | 8.08 | 8.14 | 8.07 | 8.11 | 7.96 | qfq | 8,875,669 | 71,925,545 | 0.37% |
| 2025-10-15 | 8.07 | 8.14 | 8.03 | 8.08 | 7.93 | qfq | 10,564,108 | 85,437,221 | 0.25% |
| 2025-10-14 | 8.00 | 8.09 | 7.97 | 8.06 | 7.91 | qfq | 11,691,692 | 93,954,060 | 0.88% |
| 2025-10-13 | 7.88 | 8.04 | 7.85 | 7.99 | 7.84 | qfq | 10,744,899 | 85,597,301 | -0.62% |
| 2025-10-10 | 7.96 | 8.06 | 7.94 | 8.04 | 7.89 | qfq | 10,594,437 | 85,101,468 | 0.75% |
| 2025-10-09 | 7.95 | 7.99 | 7.86 | 7.98 | 7.83 | qfq | 14,106,806 | 112,041,570 | 0.76% |
| 2025-09-30 | 7.86 | 7.95 | 7.83 | 7.92 | 7.78 | qfq | 8,617,639 | 67,961,983 | 0.89% |
| 2025-09-29 | 7.84 | 7.86 | 7.75 | 7.85 | 7.71 | qfq | 8,702,490 | 67,880,733 | -0.13% |
| 2025-09-26 | 7.80 | 7.87 | 7.80 | 7.86 | 7.72 | qfq | 7,073,147 | 55,496,122 | 0.26% |
| 2025-09-25 | 7.88 | 7.92 | 7.83 | 7.84 | 7.70 | qfq | 6,660,556 | 52,386,271 | -0.51% |
| 2025-09-24 | 7.81 | 7.89 | 7.80 | 7.88 | 7.74 | qfq | 6,416,974 | 50,454,319 | 0.64% |
| 2025-09-23 | 7.90 | 7.91 | 7.75 | 7.83 | 7.69 | qfq | 10,411,958 | 81,245,391 | -1.01% |
| 2025-09-22 | 7.95 | 7.99 | 7.87 | 7.91 | 7.77 | qfq | 8,404,632 | 66,533,524 | -1.00% |
| 2025-09-19 | 7.96 | 8.00 | 7.92 | 7.99 | 7.84 | qfq | 7,800,856 | 62,126,049 | 0.25% |
| 2025-09-18 | 8.10 | 8.10 | 7.94 | 7.97 | 7.82 | qfq | 14,375,481 | 115,295,303 | -1.48% |
| 2025-09-17 | 8.10 | 8.14 | 8.06 | 8.09 | 7.94 | qfq | 8,473,477 | 68,519,383 | -0.12% |
| 2025-09-16 | 8.18 | 8.19 | 8.08 | 8.10 | 7.95 | qfq | 11,073,219 | 89,919,344 | -0.74% |
| 2025-09-15 | 8.20 | 8.22 | 8.14 | 8.16 | 8.01 | qfq | 9,156,242 | 74,758,730 | -0.49% |
| 2025-09-12 | 8.28 | 8.30 | 8.19 | 8.20 | 8.05 | qfq | 10,749,795 | 88,503,885 | -0.97% |
| 2025-09-11 | 8.28 | 8.30 | 8.20 | 8.28 | 8.13 | qfq | 11,932,220 | 98,407,559 | -0.24% |
| 2025-09-10 | 8.30 | 8.34 | 8.28 | 8.30 | 8.15 | qfq | 8,582,909 | 71,335,374 | -0.36% |
| 2025-09-09 | 8.31 | 8.36 | 8.27 | 8.33 | 8.18 | qfq | 10,392,622 | 86,415,855 | 0.36% |
| 2025-09-08 | 8.23 | 8.34 | 8.22 | 8.30 | 8.15 | qfq | 14,794,744 | 122,575,427 | 0.85% |
| 2025-09-05 | 8.25 | 8.27 | 8.14 | 8.23 | 8.08 | qfq | 12,585,795 | 103,007,801 | -0.12% |
| 2025-09-04 | 8.14 | 8.27 | 8.12 | 8.24 | 8.09 | qfq | 15,021,103 | 123,316,673 | 1.35% |
| 2025-09-03 | 8.34 | 8.41 | 8.11 | 8.13 | 7.98 | qfq | 13,950,044 | 114,641,926 | -2.52% |
| 2025-09-02 | 8.34 | 8.38 | 8.23 | 8.34 | 8.19 | qfq | 16,927,518 | 140,564,818 | 0.00% |
| 2025-09-01 | 8.38 | 8.41 | 8.29 | 8.34 | 8.19 | qfq | 13,319,099 | 111,165,143 | -0.71% |
| 2025-08-29 | 8.37 | 8.45 | 8.34 | 8.40 | 8.25 | qfq | 17,969,388 | 150,731,108 | 0.60% |
| 2025-08-28 | 8.37 | 8.46 | 8.18 | 8.35 | 8.20 | qfq | 26,323,688 | 218,914,990 | -0.48% |
| 2025-08-27 | 8.45 | 8.68 | 8.33 | 8.39 | 8.24 | qfq | 37,363,828 | 316,588,596 | -0.71% |
| 2025-08-26 | 8.39 | 8.74 | 8.39 | 8.45 | 8.30 | qfq | 44,147,184 | 376,447,109 | 2.67% |
| 2025-08-25 | 8.21 | 8.26 | 8.17 | 8.23 | 8.08 | qfq | 18,645,793 | 153,092,320 | 0.24% |
| 2025-08-22 | 8.24 | 8.24 | 8.13 | 8.21 | 8.06 | qfq | 17,830,363 | 145,743,184 | -0.36% |
| 2025-08-21 | 8.23 | 8.27 | 8.16 | 8.24 | 8.09 | qfq | 20,013,901 | 164,744,071 | 0.12% |
| 2025-08-20 | 8.03 | 8.23 | 7.98 | 8.23 | 8.08 | qfq | 26,501,398 | 216,134,299 | 2.36% |
| 2025-08-19 | 7.97 | 8.07 | 7.96 | 8.04 | 7.89 | qfq | 14,382,025 | 115,340,765 | 0.88% |
| 2025-08-18 | 7.93 | 8.01 | 7.93 | 7.97 | 7.82 | qfq | 14,225,563 | 113,444,344 | 0.50% |
| 2025-08-15 | 7.88 | 7.94 | 7.87 | 7.93 | 7.79 | qfq | 10,344,348 | 81,825,046 | 0.25% |
| 2025-08-14 | 7.91 | 8.02 | 7.87 | 7.91 | 7.77 | qfq | 15,187,304 | 120,827,433 | 0.00% |
| 2025-08-13 | 7.88 | 7.93 | 7.85 | 7.91 | 7.77 | qfq | 9,214,907 | 72,733,449 | 0.38% |
| 2025-08-12 | 7.91 | 7.97 | 7.86 | 7.88 | 7.74 | qfq | 9,513,740 | 75,284,950 | -0.38% |
| 2025-08-11 | 7.90 | 7.92 | 7.86 | 7.91 | 7.77 | qfq | 7,420,690 | 58,598,732 | 0.25% |
| 2025-08-08 | 7.89 | 7.91 | 7.86 | 7.89 | 7.75 | qfq | 5,986,823 | 47,204,498 | -0.25% |
| 2025-08-07 | 7.83 | 7.93 | 7.82 | 7.91 | 7.77 | qfq | 9,936,674 | 78,368,004 | 1.02% |
| 2025-08-06 | 7.85 | 7.85 | 7.80 | 7.83 | 7.69 | qfq | 5,355,261 | 41,883,067 | -0.25% |
| 2025-08-05 | 7.83 | 7.86 | 7.81 | 7.85 | 7.71 | qfq | 5,677,114 | 44,509,505 | 0.38% |
| 2025-08-04 | 7.81 | 7.83 | 7.76 | 7.82 | 7.68 | qfq | 5,780,248 | 45,102,174 | 0.00% |
| 2025-08-01 | 7.80 | 7.86 | 7.77 | 7.82 | 7.68 | qfq | 7,827,648 | 61,177,574 | 0.64% |
| 2025-07-31 | 7.92 | 7.92 | 7.76 | 7.77 | 7.63 | qfq | 9,440,324 | 73,809,913 | -1.89% |
| 2025-07-30 | 7.85 | 7.93 | 7.80 | 7.92 | 7.78 | qfq | 10,613,085 | 83,729,980 | 1.02% |
| 2025-07-29 | 7.83 | 7.90 | 7.77 | 7.84 | 7.70 | qfq | 6,860,441 | 53,569,898 | 0.26% |
| 2025-07-28 | 7.87 | 7.88 | 7.82 | 7.82 | 7.68 | qfq | 7,038,325 | 55,191,952 | -0.64% |
| 2025-07-25 | 7.96 | 7.98 | 7.87 | 7.87 | 7.73 | qfq | 10,225,831 | 80,938,578 | -1.13% |
| 2025-07-24 | 7.79 | 7.97 | 7.79 | 7.96 | 7.81 | qfq | 14,914,058 | 117,526,926 | 2.05% |
| 2025-07-23 | 7.85 | 7.88 | 7.79 | 7.80 | 7.66 | qfq | 10,811,476 | 84,798,388 | -0.51% |
| 2025-07-22 | 7.80 | 7.84 | 7.76 | 7.84 | 7.70 | qfq | 9,882,458 | 77,135,680 | 0.64% |
| 2025-07-21 | 7.71 | 7.80 | 7.70 | 7.79 | 7.65 | qfq | 10,029,794 | 77,863,984 | 1.17% |
| 2025-07-18 | 7.72 | 7.73 | 7.67 | 7.70 | 7.56 | qfq | 6,275,100 | 48,326,827 | 0.00% |
| 2025-07-17 | 7.67 | 7.73 | 7.63 | 7.70 | 7.56 | qfq | 5,470,878 | 42,101,536 | 0.39% |
| 2025-07-16 | 7.62 | 7.68 | 7.61 | 7.67 | 7.53 | qfq | 6,327,957 | 48,429,144 | 0.52% |
| 2025-07-15 | 7.71 | 7.75 | 7.60 | 7.63 | 7.49 | qfq | 9,198,817 | 70,309,866 | -1.04% |
| 2025-07-14 | 7.72 | 7.75 | 7.69 | 7.71 | 7.57 | qfq | 6,399,200 | 49,428,823 | 0.00% |
| 2025-07-11 | 7.69 | 7.74 | 7.67 | 7.71 | 7.57 | qfq | 8,244,754 | 63,543,915 | 0.26% |
| 2025-07-10 | 7.68 | 7.70 | 7.65 | 7.69 | 7.55 | qfq | 5,510,796 | 42,292,581 | 0.13% |
| 2025-07-09 | 7.64 | 7.70 | 7.63 | 7.68 | 7.54 | qfq | 6,599,607 | 50,632,816 | 0.52% |
| 2025-07-08 | 7.61 | 7.65 | 7.60 | 7.64 | 7.50 | qfq | 5,671,332 | 43,272,582 | 0.26% |
| 2025-07-07 | 7.60 | 7.65 | 7.59 | 7.62 | 7.48 | qfq | 4,257,504 | 32,432,835 | 0.00% |
| 2025-07-04 | 7.69 | 7.69 | 7.61 | 7.62 | 7.48 | qfq | 7,451,800 | 56,876,286 | -0.65% |
| 2025-07-03 | 7.68 | 7.70 | 7.66 | 7.67 | 7.53 | qfq | 4,598,038 | 35,324,702 | 0.00% |
| 2025-07-02 | 7.65 | 7.69 | 7.64 | 7.67 | 7.53 | qfq | 5,052,497 | 38,719,123 | 0.26% |
| 2025-07-01 | 7.64 | 7.67 | 7.60 | 7.65 | 7.51 | qfq | 5,585,107 | 42,702,351 | -1.03% |
| 2025-06-30 | 7.67 | 7.74 | 7.65 | 7.73 | 7.49 | qfq | 7,486,198 | 57,715,981 | 0.78% |
| 2025-06-27 | 7.66 | 7.71 | 7.64 | 7.67 | 7.43 | qfq | 5,124,330 | 39,352,452 | 0.13% |
| 2025-06-26 | 7.66 | 7.69 | 7.65 | 7.66 | 7.42 | qfq | 5,250,489 | 40,271,694 | -0.39% |
| 2025-06-25 | 7.67 | 7.70 | 7.61 | 7.69 | 7.45 | qfq | 8,132,538 | 62,285,225 | 0.52% |
| 2025-06-24 | 7.57 | 7.65 | 7.57 | 7.65 | 7.41 | qfq | 5,405,505 | 41,233,718 | 0.92% |
| 2025-06-23 | 7.53 | 7.60 | 7.49 | 7.58 | 7.35 | qfq | 5,022,948 | 37,979,985 | 0.26% |
| 2025-06-20 | 7.54 | 7.60 | 7.53 | 7.56 | 7.33 | qfq | 5,785,137 | 43,764,215 | 0.67% |
| 2025-06-19 | 7.58 | 7.62 | 7.50 | 7.51 | 7.28 | qfq | 7,666,472 | 57,893,972 | -1.05% |
| 2025-06-18 | 7.65 | 7.68 | 7.59 | 7.59 | 7.35 | qfq | 5,174,973 | 39,412,580 | -0.78% |
| 2025-06-17 | 7.65 | 7.69 | 7.62 | 7.65 | 7.41 | qfq | 6,022,856 | 46,066,926 | 0.13% |
| 2025-06-16 | 7.66 | 7.67 | 7.59 | 7.64 | 7.40 | qfq | 9,595,754 | 73,153,588 | -0.26% |
| 2025-06-13 | 7.81 | 7.83 | 7.66 | 7.66 | 7.42 | qfq | 11,577,664 | 89,396,111 | -1.92% |
| 2025-06-12 | 7.84 | 7.85 | 7.77 | 7.81 | 7.57 | qfq | 7,606,897 | 59,311,160 | -0.38% |
| 2025-06-11 | 7.85 | 7.88 | 7.82 | 7.84 | 7.60 | qfq | 5,986,745 | 47,009,170 | -0.13% |
| 2025-06-10 | 7.88 | 7.91 | 7.77 | 7.85 | 7.61 | qfq | 8,490,725 | 66,637,600 | -0.38% |
| 2025-06-09 | 7.86 | 7.91 | 7.83 | 7.88 | 7.64 | qfq | 7,732,511 | 60,887,440 | 0.25% |
| 2025-06-06 | 7.90 | 7.92 | 7.84 | 7.86 | 7.62 | qfq | 7,525,169 | 59,226,598 | -0.51% |
| 2025-06-05 | 8.06 | 8.09 | 7.89 | 7.90 | 7.66 | qfq | 16,065,475 | 127,800,014 | -2.35% |
| 2025-06-04 | 8.06 | 8.09 | 8.00 | 8.09 | 7.84 | qfq | 7,550,546 | 60,747,365 | 0.25% |
| 2025-06-03 | 8.04 | 8.09 | 7.97 | 8.07 | 7.82 | qfq | 11,987,208 | 96,333,664 | 0.00% |
| 2025-05-30 | 8.11 | 8.17 | 8.05 | 8.07 | 7.82 | qfq | 10,165,868 | 82,362,832 | -0.25% |
| 2025-05-29 | 8.23 | 8.24 | 8.08 | 8.09 | 7.84 | qfq | 17,464,759 | 141,871,647 | -1.82% |
| 2025-05-28 | 8.10 | 8.25 | 8.07 | 8.24 | 7.98 | qfq | 22,336,427 | 182,483,610 | 1.60% |
| 2025-05-27 | 7.79 | 8.16 | 7.79 | 8.11 | 7.86 | qfq | 27,454,134 | 221,731,934 | 3.84% |
| 2025-05-26 | 7.72 | 7.85 | 7.71 | 7.81 | 7.57 | qfq | 6,981,850 | 54,481,064 | 1.56% |
| 2025-05-23 | 7.77 | 7.84 | 7.69 | 7.69 | 7.45 | qfq | 7,596,930 | 58,951,795 | -1.28% |
| 2025-05-22 | 7.88 | 7.94 | 7.79 | 7.79 | 7.55 | qfq | 7,051,011 | 55,287,875 | -1.52% |
| 2025-05-21 | 7.92 | 7.98 | 7.89 | 7.91 | 7.67 | qfq | 6,917,782 | 54,855,062 | -0.38% |
| 2025-05-20 | 7.91 | 8.00 | 7.90 | 7.94 | 7.69 | qfq | 9,139,916 | 72,733,247 | 0.13% |
| 2025-05-19 | 7.76 | 7.94 | 7.74 | 7.93 | 7.68 | qfq | 10,675,583 | 83,982,751 | 2.06% |
| 2025-05-16 | 7.83 | 7.85 | 7.73 | 7.77 | 7.53 | qfq | 7,508,783 | 58,377,611 | -1.02% |
| 2025-05-15 | 7.81 | 7.90 | 7.76 | 7.85 | 7.61 | qfq | 8,958,018 | 70,241,453 | 0.51% |
| 2025-05-14 | 7.81 | 7.85 | 7.76 | 7.81 | 7.57 | qfq | 6,660,568 | 51,906,419 | -0.13% |
| 2025-05-13 | 7.85 | 7.85 | 7.75 | 7.82 | 7.58 | qfq | 8,058,650 | 62,850,970 | 0.00% |
| 2025-05-12 | 7.87 | 7.89 | 7.78 | 7.82 | 7.58 | qfq | 8,571,673 | 66,905,996 | -0.26% |
| 2025-05-09 | 7.89 | 7.91 | 7.83 | 7.84 | 7.60 | qfq | 6,628,800 | 52,095,674 | 0.00% |
| 2025-05-08 | 7.84 | 7.89 | 7.82 | 7.84 | 7.60 | qfq | 6,584,810 | 51,671,516 | -0.51% |
| 2025-05-07 | 7.89 | 7.97 | 7.84 | 7.88 | 7.64 | qfq | 8,979,063 | 70,839,032 | 0.38% |
| 2025-05-06 | 7.91 | 7.93 | 7.78 | 7.85 | 7.61 | qfq | 14,190,297 | 111,077,939 | -0.38% |
| 2025-04-30 | 8.04 | 8.05 | 7.86 | 7.88 | 7.64 | qfq | 12,719,056 | 100,869,804 | -2.11% |
| 2025-04-29 | 7.85 | 8.05 | 7.85 | 8.05 | 7.80 | qfq | 14,342,872 | 114,617,608 | 1.39% |
| 2025-04-28 | 7.98 | 7.99 | 7.87 | 7.94 | 7.69 | qfq | 12,578,586 | 99,756,372 | -0.63% |
| 2025-04-25 | 7.92 | 8.08 | 7.90 | 7.99 | 7.74 | qfq | 14,997,299 | 120,174,595 | 0.88% |
| 2025-04-24 | 7.89 | 7.97 | 7.84 | 7.92 | 7.67 | qfq | 12,332,442 | 97,489,496 | 0.51% |
| 2025-04-23 | 7.96 | 8.03 | 7.86 | 7.88 | 7.64 | qfq | 16,372,238 | 129,528,377 | -1.25% |
| 2025-04-22 | 7.80 | 8.00 | 7.79 | 7.98 | 7.73 | qfq | 28,811,108 | 228,407,117 | 3.91% |
| 2025-04-21 | 7.63 | 7.77 | 7.62 | 7.68 | 7.44 | qfq | 10,739,375 | 82,708,447 | -0.13% |
| 2025-04-18 | 7.86 | 7.89 | 7.68 | 7.69 | 7.45 | qfq | 14,892,444 | 115,596,245 | -2.53% |
| 2025-04-17 | 7.78 | 7.93 | 7.73 | 7.89 | 7.65 | qfq | 20,133,190 | 158,460,700 | 0.51% |
| 2025-04-16 | 7.73 | 7.90 | 7.66 | 7.85 | 7.61 | qfq | 26,816,593 | 209,318,021 | 1.68% |
| 2025-04-15 | 7.62 | 7.76 | 7.55 | 7.72 | 7.48 | qfq | 18,341,304 | 140,760,419 | 1.05% |
| 2025-04-14 | 7.54 | 7.71 | 7.52 | 7.64 | 7.40 | qfq | 14,510,942 | 110,423,786 | 1.60% |
| 2025-04-11 | 7.60 | 7.65 | 7.50 | 7.52 | 7.29 | qfq | 12,585,136 | 95,032,686 | -1.70% |
| 2025-04-10 | 7.59 | 7.72 | 7.47 | 7.65 | 7.41 | qfq | 19,829,227 | 150,807,497 | 1.19% |
| 2025-04-09 | 7.43 | 7.62 | 7.25 | 7.56 | 7.33 | qfq | 19,259,140 | 143,458,135 | 1.48% |
| 2025-04-08 | 7.07 | 7.48 | 7.07 | 7.45 | 7.22 | qfq | 23,013,560 | 169,996,635 | 5.52% |
| 2025-04-07 | 7.47 | 7.58 | 6.91 | 7.06 | 6.84 | qfq | 24,466,927 | 178,188,576 | -7.11% |
| 2025-04-03 | 7.48 | 7.61 | 7.46 | 7.60 | 7.36 | qfq | 10,809,147 | 81,789,940 | 1.33% |
| 2025-04-02 | 7.50 | 7.55 | 7.48 | 7.50 | 7.27 | qfq | 4,305,754 | 32,356,739 | -0.40% |
| 2025-04-01 | 7.40 | 7.54 | 7.40 | 7.53 | 7.30 | qfq | 7,632,162 | 57,278,064 | 1.62% |
| 2025-03-31 | 7.49 | 7.52 | 7.40 | 7.41 | 7.18 | qfq | 6,579,450 | 49,035,439 | -1.07% |
| 2025-03-28 | 7.51 | 7.55 | 7.45 | 7.49 | 7.26 | qfq | 5,715,102 | 42,866,115 | -0.40% |
| 2025-03-27 | 7.47 | 7.54 | 7.43 | 7.52 | 7.29 | qfq | 7,983,750 | 59,868,020 | 0.53% |
| 2025-03-26 | 7.48 | 7.51 | 7.43 | 7.48 | 7.25 | qfq | 6,109,200 | 45,702,493 | 0.00% |
| 2025-03-25 | 7.40 | 7.49 | 7.37 | 7.48 | 7.25 | qfq | 7,798,032 | 57,943,223 | 0.94% |
| 2025-03-24 | 7.41 | 7.45 | 7.35 | 7.41 | 7.18 | qfq | 8,679,816 | 64,267,279 | 0.27% |
| 2025-03-21 | 7.44 | 7.50 | 7.37 | 7.39 | 7.16 | qfq | 7,519,426 | 55,853,196 | -1.07% |
| 2025-03-20 | 7.50 | 7.51 | 7.45 | 7.47 | 7.24 | qfq | 5,955,665 | 44,557,923 | -0.40% |
| 2025-03-19 | 7.52 | 7.56 | 7.47 | 7.50 | 7.27 | qfq | 6,905,773 | 51,767,081 | -0.40% |
| 2025-03-18 | 7.58 | 7.61 | 7.50 | 7.53 | 7.30 | qfq | 6,803,770 | 51,224,705 | -0.53% |
| 2025-03-17 | 7.58 | 7.65 | 7.55 | 7.57 | 7.34 | qfq | 12,180,994 | 92,424,908 | 0.00% |
| 2025-03-14 | 7.38 | 7.57 | 7.38 | 7.57 | 7.34 | qfq | 17,736,351 | 133,193,629 | 2.44% |
| 2025-03-13 | 7.40 | 7.41 | 7.31 | 7.39 | 7.16 | qfq | 6,681,536 | 49,227,165 | -0.14% |
| 2025-03-12 | 7.42 | 7.46 | 7.36 | 7.40 | 7.17 | qfq | 7,296,018 | 53,987,688 | -0.27% |
| 2025-03-11 | 7.29 | 7.43 | 7.26 | 7.42 | 7.19 | qfq | 9,269,968 | 68,168,416 | 1.23% |
| 2025-03-10 | 7.31 | 7.34 | 7.28 | 7.33 | 7.10 | qfq | 4,666,547 | 34,092,614 | 0.27% |
| 2025-03-07 | 7.32 | 7.37 | 7.26 | 7.31 | 7.08 | qfq | 7,062,788 | 51,695,931 | -0.14% |
| 2025-03-06 | 7.32 | 7.33 | 7.26 | 7.32 | 7.09 | qfq | 6,412,738 | 46,841,858 | 0.27% |
| 2025-03-05 | 7.35 | 7.36 | 7.25 | 7.30 | 7.07 | qfq | 6,603,714 | 48,090,168 | -0.27% |
| 2025-03-04 | 7.31 | 7.34 | 7.28 | 7.32 | 7.09 | qfq | 5,250,873 | 38,381,991 | 0.00% |
| 2025-03-03 | 7.45 | 7.49 | 7.32 | 7.32 | 7.09 | qfq | 8,692,287 | 64,266,746 | -1.48% |
| 2025-02-28 | 7.48 | 7.54 | 7.39 | 7.43 | 7.20 | qfq | 9,897,925 | 73,873,207 | -0.67% |
| 2025-02-27 | 7.34 | 7.48 | 7.34 | 7.48 | 7.25 | qfq | 16,202,017 | 120,510,881 | 1.91% |
| 2025-02-26 | 7.28 | 7.34 | 7.26 | 7.34 | 7.11 | qfq | 6,657,275 | 48,613,582 | 0.82% |
| 2025-02-25 | 7.34 | 7.35 | 7.27 | 7.28 | 7.05 | qfq | 7,971,794 | 58,173,064 | -1.22% |
| 2025-02-24 | 7.36 | 7.44 | 7.35 | 7.37 | 7.14 | qfq | 9,614,017 | 70,963,720 | 0.00% |
| 2025-02-21 | 7.40 | 7.41 | 7.31 | 7.37 | 7.14 | qfq | 7,643,511 | 56,204,928 | 0.14% |
| 2025-02-20 | 7.38 | 7.44 | 7.36 | 7.36 | 7.13 | qfq | 7,789,907 | 57,555,188 | -0.41% |
| 2025-02-19 | 7.37 | 7.41 | 7.35 | 7.39 | 7.16 | qfq | 5,923,633 | 43,718,156 | 0.00% |
| 2025-02-18 | 7.47 | 7.50 | 7.36 | 7.39 | 7.16 | qfq | 8,000,359 | 59,467,570 | -1.34% |
| 2025-02-17 | 7.54 | 7.56 | 7.46 | 7.49 | 7.26 | qfq | 11,106,530 | 83,182,902 | -0.40% |
| 2025-02-14 | 7.53 | 7.56 | 7.50 | 7.52 | 7.29 | qfq | 6,685,300 | 50,296,961 | -0.27% |
| 2025-02-13 | 7.52 | 7.58 | 7.51 | 7.54 | 7.31 | qfq | 8,545,161 | 64,588,312 | -0.13% |
| 2025-02-12 | 7.54 | 7.56 | 7.47 | 7.55 | 7.32 | qfq | 6,011,578 | 45,159,822 | 0.13% |
| 2025-02-11 | 7.61 | 7.64 | 7.48 | 7.54 | 7.31 | qfq | 6,814,386 | 51,250,103 | -0.79% |
| 2025-02-10 | 7.54 | 7.62 | 7.53 | 7.60 | 7.36 | qfq | 9,048,183 | 68,616,937 | 0.66% |
| 2025-02-07 | 7.49 | 7.59 | 7.45 | 7.55 | 7.32 | qfq | 10,217,741 | 76,980,900 | 0.53% |
| 2025-02-06 | 7.49 | 7.51 | 7.41 | 7.51 | 7.28 | qfq | 6,253,673 | 46,710,358 | 0.13% |
| 2025-02-05 | 7.60 | 7.62 | 7.46 | 7.50 | 7.27 | qfq | 6,368,966 | 47,933,475 | -0.13% |
| 2025-01-27 | 7.49 | 7.59 | 7.49 | 7.51 | 7.28 | qfq | 7,188,605 | 54,253,960 | 0.54% |
| 2025-01-24 | 7.42 | 7.47 | 7.37 | 7.47 | 7.24 | qfq | 5,469,465 | 40,648,998 | 0.81% |
| 2025-01-23 | 7.47 | 7.55 | 7.40 | 7.41 | 7.18 | qfq | 5,907,716 | 44,149,083 | 0.00% |
| 2025-01-22 | 7.46 | 7.49 | 7.38 | 7.41 | 7.18 | qfq | 4,419,100 | 32,776,712 | -1.07% |
| 2025-01-21 | 7.53 | 7.54 | 7.42 | 7.49 | 7.26 | qfq | 4,118,643 | 30,772,326 | -0.27% |
| 2025-01-20 | 7.53 | 7.61 | 7.50 | 7.51 | 7.28 | qfq | 5,744,183 | 43,367,512 | -0.13% |
| 2025-01-17 | 7.41 | 7.55 | 7.34 | 7.52 | 7.29 | qfq | 6,918,497 | 51,729,329 | 1.48% |
| 2025-01-16 | 7.47 | 7.56 | 7.37 | 7.41 | 7.18 | qfq | 7,174,390 | 53,514,936 | -0.27% |
| 2025-01-15 | 7.47 | 7.49 | 7.40 | 7.43 | 7.20 | qfq | 6,377,730 | 47,440,761 | -0.54% |
| 2025-01-14 | 7.34 | 7.48 | 7.33 | 7.47 | 7.24 | qfq | 9,399,876 | 69,674,320 | 2.19% |
| 2025-01-13 | 7.23 | 7.31 | 7.17 | 7.31 | 7.08 | qfq | 7,354,720 | 53,271,268 | 0.55% |
| 2025-01-10 | 7.43 | 7.43 | 7.25 | 7.27 | 7.04 | qfq | 7,154,680 | 52,458,264 | -1.62% |
| 2025-01-09 | 7.46 | 7.52 | 7.38 | 7.39 | 7.16 | qfq | 8,740,662 | 64,942,946 | -1.60% |
| 2025-01-08 | 7.56 | 7.56 | 7.37 | 7.51 | 7.28 | qfq | 8,823,264 | 65,909,108 | -0.79% |
| 2025-01-07 | 7.62 | 7.66 | 7.50 | 7.57 | 7.34 | qfq | 7,588,580 | 57,380,519 | -0.66% |
| 2025-01-06 | 7.70 | 7.73 | 7.53 | 7.62 | 7.38 | qfq | 9,069,145 | 69,078,297 | -1.04% |
| 2025-01-03 | 7.93 | 7.97 | 7.67 | 7.70 | 7.46 | qfq | 11,911,240 | 92,908,449 | -2.90% |
| 2025-01-02 | 7.98 | 8.13 | 7.87 | 7.93 | 7.68 | qfq | 10,993,707 | 88,103,592 | -0.63% |
| 2024-12-31 | 8.08 | 8.15 | 7.97 | 7.98 | 7.73 | qfq | 8,952,469 | 72,172,992 | -0.99% |
| 2024-12-30 | 8.18 | 8.19 | 8.02 | 8.06 | 7.81 | qfq | 8,735,191 | 70,571,421 | -1.47% |
| 2024-12-27 | 8.10 | 8.21 | 8.06 | 8.18 | 7.93 | qfq | 6,499,684 | 53,002,011 | 0.86% |
| 2024-12-26 | 8.12 | 8.19 | 8.08 | 8.11 | 7.86 | qfq | 6,771,000 | 55,002,965 | -0.37% |
| 2024-12-25 | 8.18 | 8.25 | 8.05 | 8.14 | 7.89 | qfq | 7,749,300 | 62,871,998 | -0.73% |
| 2024-12-24 | 8.06 | 8.26 | 8.06 | 8.20 | 7.95 | qfq | 9,000,477 | 73,422,817 | 1.49% |
| 2024-12-23 | 8.28 | 8.30 | 8.05 | 8.08 | 7.83 | qfq | 11,219,416 | 91,339,823 | -2.65% |
| 2024-12-20 | 8.24 | 8.44 | 8.20 | 8.30 | 8.04 | qfq | 10,033,621 | 83,592,722 | 0.73% |
| 2024-12-19 | 8.24 | 8.27 | 8.11 | 8.24 | 7.98 | qfq | 10,044,273 | 82,279,405 | -0.60% |
| 2024-12-18 | 8.36 | 8.41 | 8.27 | 8.29 | 8.03 | qfq | 9,126,521 | 76,010,618 | -0.60% |
| 2024-12-17 | 8.51 | 8.54 | 8.31 | 8.34 | 8.08 | qfq | 14,101,360 | 118,174,473 | -2.11% |
| 2024-12-16 | 8.63 | 8.68 | 8.46 | 8.52 | 8.26 | qfq | 15,377,224 | 131,794,910 | -1.16% |
| 2024-12-13 | 8.83 | 8.83 | 8.62 | 8.62 | 8.35 | qfq | 23,998,389 | 208,788,722 | -2.05% |
| 2024-12-12 | 8.52 | 8.88 | 8.46 | 8.80 | 8.53 | qfq | 36,985,525 | 322,622,145 | 3.17% |
| 2024-12-11 | 8.37 | 8.53 | 8.30 | 8.53 | 8.27 | qfq | 19,081,201 | 161,995,475 | 2.40% |
| 2024-12-10 | 8.50 | 8.64 | 8.32 | 8.33 | 8.07 | qfq | 21,920,759 | 185,401,790 | 0.85% |
| 2024-12-09 | 8.21 | 8.36 | 8.21 | 8.26 | 8.00 | qfq | 9,154,571 | 75,627,034 | 0.12% |
| 2024-12-06 | 8.23 | 8.31 | 8.17 | 8.25 | 7.99 | qfq | 9,832,428 | 81,058,930 | 0.24% |
| 2024-12-05 | 8.26 | 8.27 | 8.16 | 8.23 | 7.98 | qfq | 8,866,406 | 72,744,835 | -0.60% |
| 2024-12-04 | 8.27 | 8.44 | 8.24 | 8.28 | 8.02 | qfq | 13,898,092 | 115,869,873 | -0.36% |
| 2024-12-03 | 8.34 | 8.42 | 8.27 | 8.31 | 8.05 | qfq | 10,743,014 | 89,343,488 | -0.72% |
| 2024-12-02 | 8.24 | 8.42 | 8.22 | 8.37 | 8.11 | qfq | 14,653,501 | 122,263,774 | 1.58% |
| 2024-11-29 | 8.13 | 8.30 | 8.10 | 8.24 | 7.98 | qfq | 15,317,140 | 125,978,531 | 1.35% |
| 2024-11-28 | 8.02 | 8.15 | 8.00 | 8.13 | 7.88 | qfq | 10,836,047 | 87,949,779 | 1.25% |
| 2024-11-27 | 7.90 | 8.04 | 7.77 | 8.03 | 7.78 | qfq | 8,739,643 | 69,213,057 | 1.77% |
| 2024-11-26 | 7.83 | 7.99 | 7.82 | 7.89 | 7.65 | qfq | 7,597,762 | 60,198,654 | 0.64% |
| 2024-11-25 | 7.79 | 7.88 | 7.74 | 7.84 | 7.60 | qfq | 7,046,291 | 55,079,191 | 0.77% |
| 2024-11-22 | 8.07 | 8.09 | 7.77 | 7.78 | 7.54 | qfq | 12,878,962 | 101,940,000 | -3.59% |
| 2024-11-21 | 8.05 | 8.09 | 8.01 | 8.07 | 7.82 | qfq | 6,345,625 | 51,077,493 | 0.00% |
| 2024-11-20 | 8.08 | 8.10 | 7.99 | 8.07 | 7.82 | qfq | 8,150,972 | 65,509,573 | -0.12% |
| 2024-11-19 | 7.99 | 8.08 | 7.93 | 8.08 | 7.83 | qfq | 6,664,400 | 53,446,687 | 1.13% |
| 2024-11-18 | 8.15 | 8.21 | 7.96 | 7.99 | 7.74 | qfq | 10,754,556 | 86,961,200 | -1.60% |
| 2024-11-15 | 8.13 | 8.24 | 8.11 | 8.12 | 7.87 | qfq | 8,199,276 | 67,060,130 | -0.49% |
| 2024-11-14 | 8.29 | 8.31 | 8.12 | 8.16 | 7.91 | qfq | 9,722,182 | 79,761,347 | -1.57% |
| 2024-11-13 | 8.28 | 8.35 | 8.21 | 8.29 | 8.03 | qfq | 9,638,068 | 79,692,636 | -0.48% |
| 2024-11-12 | 8.35 | 8.47 | 8.28 | 8.33 | 8.07 | qfq | 14,476,322 | 121,197,245 | -0.24% |
| 2024-11-11 | 8.29 | 8.39 | 8.25 | 8.35 | 8.09 | qfq | 14,351,449 | 119,269,167 | 0.00% |
| 2024-11-08 | 8.55 | 8.60 | 8.32 | 8.35 | 8.09 | qfq | 22,614,145 | 190,153,332 | -1.42% |
| 2024-11-07 | 8.07 | 8.49 | 8.07 | 8.47 | 8.21 | qfq | 27,626,722 | 231,201,000 | 4.44% |
| 2024-11-06 | 8.09 | 8.15 | 8.02 | 8.11 | 7.86 | qfq | 14,709,319 | 119,105,010 | -0.12% |
| 2024-11-05 | 7.94 | 8.12 | 7.87 | 8.12 | 7.87 | qfq | 15,863,971 | 127,600,965 | 2.27% |
| 2024-11-04 | 7.77 | 7.94 | 7.73 | 7.94 | 7.69 | qfq | 12,009,564 | 94,330,761 | 1.79% |
| 2024-11-01 | 7.79 | 7.93 | 7.70 | 7.80 | 7.56 | qfq | 12,571,568 | 98,082,933 | 0.26% |
| 2024-10-31 | 7.73 | 7.84 | 7.68 | 7.78 | 7.54 | qfq | 12,916,340 | 100,158,409 | 0.00% |
| 2024-10-30 | 7.86 | 7.94 | 7.71 | 7.78 | 7.54 | qfq | 12,323,536 | 96,226,697 | -1.14% |
| 2024-10-29 | 8.08 | 8.10 | 7.85 | 7.87 | 7.63 | qfq | 9,957,241 | 79,189,156 | -2.60% |
| 2024-10-28 | 7.91 | 8.08 | 7.87 | 8.08 | 7.83 | qfq | 10,057,586 | 80,388,956 | 2.41% |
| 2024-10-25 | 7.76 | 7.90 | 7.76 | 7.89 | 7.65 | qfq | 8,947,621 | 70,277,294 | 1.54% |
| 2024-10-24 | 7.82 | 7.90 | 7.73 | 7.77 | 7.53 | qfq | 6,705,623 | 52,245,941 | -1.02% |
| 2024-10-23 | 7.77 | 7.88 | 7.75 | 7.85 | 7.61 | qfq | 10,472,152 | 81,884,957 | 0.90% |
| 2024-10-22 | 7.65 | 7.78 | 7.62 | 7.78 | 7.54 | qfq | 11,172,136 | 86,162,232 | 1.97% |
| 2024-10-21 | 7.70 | 7.77 | 7.60 | 7.63 | 7.39 | qfq | 12,826,198 | 98,245,867 | -0.91% |
| 2024-10-18 | 7.51 | 7.82 | 7.47 | 7.70 | 7.46 | qfq | 12,217,801 | 93,318,576 | 2.53% |
| 2024-10-17 | 7.67 | 7.70 | 7.51 | 7.51 | 7.28 | qfq | 6,635,383 | 50,306,027 | -1.44% |
| 2024-10-16 | 7.61 | 7.73 | 7.56 | 7.62 | 7.38 | qfq | 6,666,525 | 50,937,287 | -0.26% |
| 2024-10-15 | 7.81 | 7.85 | 7.63 | 7.64 | 7.40 | qfq | 9,048,544 | 70,046,308 | -2.30% |
| 2024-10-14 | 7.74 | 7.87 | 7.62 | 7.82 | 7.58 | qfq | 8,789,781 | 68,200,861 | 1.16% |
| 2024-10-11 | 7.97 | 8.06 | 7.64 | 7.73 | 7.49 | qfq | 11,950,135 | 93,549,088 | -3.25% |
| 2024-10-10 | 8.00 | 8.21 | 7.91 | 7.99 | 7.74 | qfq | 16,900,031 | 136,165,336 | 0.38% |
| 2024-10-09 | 8.60 | 8.60 | 7.95 | 7.96 | 7.71 | qfq | 23,448,853 | 192,581,279 | -8.82% |
| 2024-10-08 | 9.35 | 9.35 | 8.46 | 8.73 | 8.46 | qfq | 37,494,604 | 332,122,043 | 2.71% |
| 2024-09-30 | 8.21 | 8.61 | 8.03 | 8.50 | 8.24 | qfq | 33,539,345 | 280,436,786 | 7.87% |
| 2024-09-27 | 7.72 | 7.88 | 7.68 | 7.88 | 7.64 | qfq | 10,596,381 | 82,694,747 | 3.28% |
| 2024-09-26 | 7.28 | 7.65 | 7.23 | 7.63 | 7.39 | qfq | 13,793,811 | 102,935,720 | 4.81% |
| 2024-09-25 | 7.27 | 7.42 | 7.25 | 7.28 | 7.05 | qfq | 9,405,918 | 69,011,232 | 0.00% |
| 2024-09-24 | 7.00 | 7.30 | 6.96 | 7.28 | 7.05 | qfq | 12,583,884 | 89,915,456 | 4.60% |
| 2024-09-23 | 6.97 | 7.02 | 6.94 | 6.96 | 6.74 | qfq | 3,521,256 | 24,555,325 | -0.29% |
| 2024-09-20 | 6.98 | 7.02 | 6.91 | 6.98 | 6.76 | qfq | 3,912,801 | 27,214,740 | 0.00% |
| 2024-09-19 | 6.66 | 7.05 | 6.66 | 6.98 | 6.76 | qfq | 7,970,474 | 55,083,233 | 4.96% |
| 2024-09-18 | 6.80 | 6.81 | 6.59 | 6.65 | 6.44 | qfq | 4,918,338 | 32,720,898 | -2.35% |
| 2024-09-13 | 6.88 | 6.88 | 6.80 | 6.81 | 6.60 | qfq | 2,850,128 | 19,467,062 | -0.87% |
| 2024-09-12 | 6.88 | 6.94 | 6.86 | 6.87 | 6.66 | qfq | 2,136,228 | 14,731,983 | -0.29% |
| 2024-09-11 | 6.92 | 6.96 | 6.83 | 6.89 | 6.68 | qfq | 3,274,424 | 22,578,918 | -0.72% |
| 2024-09-10 | 6.94 | 7.01 | 6.83 | 6.94 | 6.73 | qfq | 2,967,742 | 20,490,461 | -0.29% |
| 2024-09-09 | 6.95 | 7.02 | 6.91 | 6.96 | 6.74 | qfq | 2,326,279 | 16,206,096 | -0.29% |
| 2024-09-06 | 7.02 | 7.09 | 6.97 | 6.98 | 6.76 | qfq | 2,211,200 | 15,519,294 | -1.27% |
| 2024-09-05 | 7.01 | 7.09 | 6.99 | 7.07 | 6.85 | qfq | 2,722,258 | 19,217,195 | 0.86% |
| 2024-09-04 | 7.02 | 7.08 | 6.99 | 7.01 | 6.79 | qfq | 2,458,590 | 17,285,781 | -0.57% |
| 2024-09-03 | 6.95 | 7.11 | 6.95 | 7.05 | 6.83 | qfq | 3,687,156 | 26,017,239 | 1.44% |
| 2024-09-02 | 7.18 | 7.18 | 6.95 | 6.95 | 6.73 | qfq | 5,437,500 | 38,329,529 | -3.47% |
| 2024-08-30 | 7.05 | 7.28 | 6.98 | 7.20 | 6.98 | qfq | 6,776,499 | 48,604,277 | 2.27% |
| 2024-08-29 | 6.95 | 7.06 | 6.93 | 7.04 | 6.82 | qfq | 3,389,928 | 23,747,006 | 1.29% |
| 2024-08-28 | 6.91 | 6.97 | 6.84 | 6.95 | 6.73 | qfq | 2,815,488 | 19,483,154 | 0.58% |
| 2024-08-27 | 6.91 | 6.94 | 6.82 | 6.91 | 6.70 | qfq | 3,145,927 | 21,633,828 | 0.00% |
| 2024-08-26 | 6.90 | 6.97 | 6.86 | 6.91 | 6.70 | qfq | 2,987,741 | 20,623,983 | 0.14% |
| 2024-08-23 | 6.93 | 6.96 | 6.87 | 6.90 | 6.69 | qfq | 3,180,470 | 21,969,345 | 0.00% |
| 2024-08-22 | 7.04 | 7.07 | 6.89 | 6.90 | 6.69 | qfq | 3,125,988 | 21,773,446 | -1.57% |
| 2024-08-21 | 7.05 | 7.08 | 6.99 | 7.01 | 6.79 | qfq | 2,595,752 | 18,241,807 | -0.43% |
| 2024-08-20 | 7.16 | 7.19 | 7.02 | 7.04 | 6.82 | qfq | 3,648,234 | 25,765,156 | -1.68% |
| 2024-08-19 | 7.21 | 7.28 | 7.15 | 7.16 | 6.94 | qfq | 2,340,509 | 16,848,489 | -0.56% |
| 2024-08-16 | 7.32 | 7.34 | 7.19 | 7.20 | 6.98 | qfq | 3,209,319 | 23,212,389 | -1.50% |
| 2024-08-15 | 7.27 | 7.38 | 7.24 | 7.31 | 7.08 | qfq | 3,491,400 | 25,555,189 | 0.55% |
| 2024-08-14 | 7.38 | 7.38 | 7.26 | 7.27 | 7.04 | qfq | 2,592,039 | 18,915,148 | -1.22% |
| 2024-08-13 | 7.42 | 7.42 | 7.31 | 7.36 | 7.13 | qfq | 2,868,692 | 21,111,627 | -0.41% |
| 2024-08-12 | 7.40 | 7.45 | 7.36 | 7.39 | 7.16 | qfq | 2,866,910 | 21,205,251 | -0.14% |
| 2024-08-09 | 7.50 | 7.51 | 7.40 | 7.40 | 7.17 | qfq | 3,759,395 | 27,964,988 | -0.94% |
| 2024-08-08 | 7.30 | 7.48 | 7.30 | 7.47 | 7.24 | qfq | 4,855,392 | 36,031,464 | 1.91% |
| 2024-08-07 | 7.38 | 7.43 | 7.31 | 7.33 | 7.10 | qfq | 3,312,365 | 24,307,753 | -0.95% |
| 2024-08-06 | 7.30 | 7.41 | 7.25 | 7.40 | 7.17 | qfq | 5,746,961 | 42,342,421 | 2.07% |
| 2024-08-05 | 7.25 | 7.38 | 7.22 | 7.25 | 7.03 | qfq | 4,824,746 | 35,249,119 | -0.14% |
| 2024-08-02 | 7.22 | 7.34 | 7.19 | 7.26 | 7.04 | qfq | 3,203,290 | 23,312,284 | 0.14% |
| 2024-08-01 | 7.30 | 7.38 | 7.23 | 7.25 | 7.03 | qfq | 3,273,300 | 23,823,096 | -0.96% |
| 2024-07-31 | 7.09 | 7.33 | 7.03 | 7.32 | 7.09 | qfq | 7,865,044 | 56,968,843 | 3.98% |
| 2024-07-30 | 7.01 | 7.06 | 6.96 | 7.04 | 6.82 | qfq | 2,490,052 | 17,468,227 | 0.43% |
| 2024-07-29 | 7.05 | 7.07 | 7.00 | 7.01 | 6.79 | qfq | 2,293,041 | 16,115,145 | -0.71% |
| 2024-07-26 | 7.01 | 7.11 | 7.00 | 7.06 | 6.84 | qfq | 2,588,352 | 18,278,787 | 0.71% |
| 2024-07-25 | 6.90 | 7.04 | 6.88 | 7.01 | 6.79 | qfq | 2,974,182 | 20,769,480 | 1.30% |
| 2024-07-24 | 6.98 | 7.01 | 6.87 | 6.92 | 6.71 | qfq | 2,882,578 | 19,972,909 | -0.86% |
| 2024-07-23 | 7.17 | 7.17 | 6.97 | 6.98 | 6.76 | qfq | 3,770,493 | 26,597,099 | -2.38% |
| 2024-07-22 | 7.20 | 7.22 | 7.13 | 7.15 | 6.93 | qfq | 2,723,497 | 19,512,659 | -0.69% |
| 2024-07-19 | 7.20 | 7.23 | 7.11 | 7.20 | 6.98 | qfq | 2,955,052 | 21,199,773 | 0.42% |
| 2024-07-18 | 7.17 | 7.21 | 7.11 | 7.17 | 6.95 | qfq | 3,614,688 | 25,915,340 | -0.42% |
| 2024-07-17 | 7.06 | 7.21 | 7.03 | 7.20 | 6.98 | qfq | 4,041,401 | 28,932,112 | 1.84% |
| 2024-07-16 | 7.09 | 7.12 | 7.04 | 7.07 | 6.85 | qfq | 2,113,648 | 14,964,355 | -0.42% |
| 2024-07-15 | 7.18 | 7.19 | 7.09 | 7.10 | 6.88 | qfq | 2,789,164 | 19,855,189 | -0.84% |
| 2024-07-12 | 7.16 | 7.19 | 7.11 | 7.16 | 6.94 | qfq | 3,121,485 | 22,349,993 | 0.00% |
| 2024-07-11 | 7.02 | 7.17 | 7.01 | 7.16 | 6.94 | qfq | 4,532,614 | 32,196,975 | 3.17% |
| 2024-07-10 | 6.88 | 7.02 | 6.83 | 6.94 | 6.73 | qfq | 3,169,385 | 22,027,064 | 0.58% |
| 2024-07-09 | 6.79 | 6.94 | 6.72 | 6.90 | 6.69 | qfq | 4,067,238 | 27,773,373 | 1.62% |
| 2024-07-08 | 6.95 | 6.98 | 6.76 | 6.79 | 6.58 | qfq | 4,461,086 | 30,563,178 | -3.28% |
| 2024-07-05 | 6.97 | 7.03 | 6.91 | 7.02 | 6.80 | qfq | 2,966,205 | 20,704,740 | 0.72% |
| 2024-07-04 | 7.26 | 7.26 | 6.90 | 6.97 | 6.75 | qfq | 8,287,604 | 58,290,194 | -3.60% |
| 2024-07-03 | 7.18 | 7.28 | 7.16 | 7.23 | 7.01 | qfq | 2,675,470 | 19,346,229 | 0.70% |
| 2024-07-02 | 7.21 | 7.28 | 7.16 | 7.18 | 6.96 | qfq | 2,890,801 | 20,880,463 | -0.83% |
| 2024-07-01 | 7.24 | 7.28 | 7.10 | 7.24 | 7.02 | qfq | 3,271,410 | 23,519,545 | 0.14% |
| 2024-06-28 | 7.25 | 7.34 | 7.21 | 7.23 | 7.01 | qfq | 3,054,063 | 22,260,431 | -0.41% |
| 2024-06-27 | 7.34 | 7.39 | 7.24 | 7.26 | 7.04 | qfq | 3,018,128 | 22,007,532 | -1.76% |
| 2024-06-26 | 7.23 | 7.40 | 7.19 | 7.39 | 7.16 | qfq | 3,802,796 | 27,770,248 | 2.07% |
| 2024-06-25 | 7.21 | 7.28 | 7.18 | 7.24 | 7.02 | qfq | 3,143,991 | 22,733,542 | 0.28% |
| 2024-06-24 | 7.32 | 7.33 | 7.12 | 7.22 | 7.00 | qfq | 5,898,989 | 42,532,211 | -1.63% |
| 2024-06-21 | 7.45 | 7.50 | 7.30 | 7.34 | 7.11 | qfq | 4,173,636 | 30,697,302 | -2.26% |
| 2024-06-20 | 7.66 | 7.69 | 7.49 | 7.51 | 7.21 | qfq | 3,999,199 | 30,249,162 | -2.09% |
| 2024-06-19 | 7.74 | 7.76 | 7.66 | 7.67 | 7.36 | qfq | 2,734,676 | 21,043,388 | -0.90% |
| 2024-06-18 | 7.74 | 7.83 | 7.71 | 7.74 | 7.43 | qfq | 3,581,745 | 27,818,389 | 0.00% |
| 2024-06-17 | 7.65 | 7.79 | 7.62 | 7.74 | 7.43 | qfq | 3,625,432 | 27,984,742 | 1.18% |
| 2024-06-14 | 7.61 | 7.68 | 7.56 | 7.65 | 7.34 | qfq | 4,008,201 | 30,563,792 | 0.53% |
| 2024-06-13 | 7.71 | 7.71 | 7.59 | 7.61 | 7.31 | qfq | 2,920,118 | 22,254,248 | -1.04% |
| 2024-06-12 | 7.71 | 7.77 | 7.69 | 7.69 | 7.38 | qfq | 2,836,460 | 21,896,299 | 0.00% |
| 2024-06-11 | 7.65 | 7.71 | 7.54 | 7.69 | 7.38 | qfq | 3,314,496 | 25,292,689 | 0.52% |
| 2024-06-07 | 7.62 | 7.69 | 7.57 | 7.65 | 7.34 | qfq | 3,717,364 | 28,336,311 | 0.39% |
| 2024-06-06 | 7.77 | 7.85 | 7.60 | 7.62 | 7.32 | qfq | 7,959,740 | 60,950,631 | -2.31% |
| 2024-06-05 | 7.84 | 7.91 | 7.79 | 7.80 | 7.49 | qfq | 3,580,780 | 28,079,446 | -0.89% |
| 2024-06-04 | 7.77 | 7.88 | 7.75 | 7.87 | 7.56 | qfq | 3,681,504 | 28,827,884 | 0.64% |
| 2024-06-03 | 7.91 | 7.92 | 7.75 | 7.82 | 7.51 | qfq | 4,008,318 | 31,346,993 | -1.39% |
| 2024-05-31 | 7.88 | 7.96 | 7.88 | 7.93 | 7.61 | qfq | 2,452,213 | 19,443,755 | 0.76% |
| 2024-05-30 | 7.85 | 7.91 | 7.83 | 7.87 | 7.56 | qfq | 3,165,459 | 24,929,164 | 0.00% |
| 2024-05-29 | 7.96 | 8.00 | 7.85 | 7.87 | 7.56 | qfq | 5,708,287 | 45,175,536 | -1.13% |
| 2024-05-28 | 8.08 | 8.08 | 7.96 | 7.96 | 7.64 | qfq | 3,782,293 | 30,272,561 | -1.61% |
| 2024-05-27 | 8.07 | 8.22 | 8.00 | 8.09 | 7.77 | qfq | 3,931,472 | 31,705,211 | 0.25% |
| 2024-05-24 | 8.10 | 8.14 | 8.06 | 8.07 | 7.75 | qfq | 3,336,096 | 27,008,988 | -0.37% |
| 2024-05-23 | 8.33 | 8.34 | 8.06 | 8.10 | 7.78 | qfq | 7,695,887 | 62,839,295 | -2.76% |
| 2024-05-22 | 8.37 | 8.44 | 8.32 | 8.33 | 8.00 | qfq | 4,440,581 | 37,106,890 | -0.72% |
| 2024-05-21 | 8.37 | 8.45 | 8.30 | 8.39 | 8.06 | qfq | 5,756,048 | 48,224,368 | 0.36% |
| 2024-05-20 | 8.34 | 8.46 | 8.30 | 8.36 | 8.03 | qfq | 7,012,036 | 58,844,003 | 0.24% |
| 2024-05-17 | 8.17 | 8.34 | 8.15 | 8.34 | 8.01 | qfq | 6,869,432 | 56,675,241 | 2.08% |
| 2024-05-16 | 8.20 | 8.25 | 8.16 | 8.17 | 7.84 | qfq | 3,957,178 | 32,441,770 | -0.37% |
| 2024-05-15 | 8.28 | 8.31 | 8.20 | 8.20 | 7.87 | qfq | 2,833,640 | 23,368,830 | -0.97% |
| 2024-05-14 | 8.18 | 8.34 | 8.18 | 8.28 | 7.95 | qfq | 4,716,706 | 39,068,102 | 0.98% |
| 2024-05-13 | 8.23 | 8.26 | 8.17 | 8.20 | 7.87 | qfq | 4,076,236 | 33,452,651 | -0.97% |
| 2024-05-10 | 8.32 | 8.41 | 8.25 | 8.28 | 7.95 | qfq | 5,037,454 | 41,851,553 | -0.84% |
| 2024-05-09 | 8.28 | 8.38 | 8.27 | 8.35 | 8.02 | qfq | 5,066,600 | 42,282,125 | 1.21% |
| 2024-05-08 | 8.38 | 8.39 | 8.22 | 8.25 | 7.92 | qfq | 6,328,112 | 52,412,308 | -1.20% |
| 2024-05-07 | 8.38 | 8.39 | 8.27 | 8.35 | 8.02 | qfq | 4,719,183 | 39,385,283 | -0.24% |
| 2024-05-06 | 8.21 | 8.40 | 8.21 | 8.37 | 8.04 | qfq | 7,650,564 | 63,881,045 | 2.07% |
| 2024-04-30 | 8.16 | 8.25 | 8.14 | 8.20 | 7.87 | qfq | 6,953,952 | 57,029,205 | -0.49% |
| 2024-04-29 | 8.02 | 8.25 | 8.00 | 8.24 | 7.91 | qfq | 10,341,979 | 84,547,027 | 2.74% |
| 2024-04-26 | 7.94 | 8.03 | 7.91 | 8.02 | 7.70 | qfq | 4,671,296 | 37,277,137 | 1.01% |
| 2024-04-25 | 7.92 | 8.00 | 7.88 | 7.94 | 7.62 | qfq | 2,928,612 | 23,289,421 | -0.13% |
| 2024-04-24 | 8.00 | 8.03 | 7.83 | 7.95 | 7.63 | qfq | 4,437,465 | 35,125,627 | -0.50% |
| 2024-04-23 | 7.97 | 8.03 | 7.93 | 7.99 | 7.67 | qfq | 5,488,636 | 43,821,532 | 0.25% |
| 2024-04-22 | 7.80 | 8.02 | 7.79 | 7.97 | 7.65 | qfq | 5,942,108 | 47,243,980 | 1.53% |
| 2024-04-19 | 7.85 | 7.88 | 7.77 | 7.85 | 7.54 | qfq | 3,807,676 | 29,766,172 | 0.00% |
| 2024-04-18 | 7.77 | 7.94 | 7.69 | 7.85 | 7.54 | qfq | 7,529,922 | 59,005,783 | 0.90% |
| 2024-04-17 | 7.67 | 7.84 | 7.67 | 7.78 | 7.47 | qfq | 7,590,956 | 58,841,821 | 1.43% |
| 2024-04-16 | 7.87 | 7.92 | 7.66 | 7.67 | 7.36 | qfq | 7,379,468 | 57,234,083 | -2.66% |
| 2024-04-15 | 7.91 | 8.02 | 7.78 | 7.88 | 7.57 | qfq | 6,578,732 | 52,010,506 | -0.51% |
| 2024-04-12 | 8.05 | 8.09 | 7.91 | 7.92 | 7.60 | qfq | 5,110,124 | 40,767,853 | -1.61% |
| 2024-04-11 | 8.06 | 8.15 | 8.03 | 8.05 | 7.73 | qfq | 3,339,562 | 26,978,811 | -0.37% |
| 2024-04-10 | 8.18 | 8.19 | 8.03 | 8.08 | 7.76 | qfq | 3,981,100 | 32,290,404 | -1.46% |
| 2024-04-09 | 8.16 | 8.22 | 8.10 | 8.20 | 7.87 | qfq | 3,742,307 | 30,552,925 | 0.61% |
| 2024-04-08 | 8.24 | 8.24 | 8.14 | 8.15 | 7.82 | qfq | 4,519,414 | 36,912,561 | -0.85% |
| 2024-04-03 | 8.20 | 8.23 | 8.16 | 8.22 | 7.89 | qfq | 4,029,956 | 33,038,609 | 0.24% |
| 2024-04-02 | 8.20 | 8.21 | 8.12 | 8.20 | 7.87 | qfq | 3,879,527 | 31,710,220 | 0.12% |
| 2024-04-01 | 8.03 | 8.20 | 8.03 | 8.19 | 7.86 | qfq | 6,020,106 | 49,086,995 | 1.99% |
| 2024-03-29 | 7.95 | 8.03 | 7.93 | 8.03 | 7.71 | qfq | 3,605,427 | 28,757,047 | 0.75% |
| 2024-03-28 | 7.95 | 8.05 | 7.91 | 7.97 | 7.65 | qfq | 4,866,896 | 38,817,195 | -0.13% |
| 2024-03-27 | 8.10 | 8.17 | 7.98 | 7.98 | 7.66 | qfq | 5,055,160 | 40,853,098 | -1.36% |
| 2024-03-26 | 8.07 | 8.12 | 8.01 | 8.09 | 7.77 | qfq | 4,269,258 | 34,396,818 | 0.37% |
| 2024-03-25 | 8.15 | 8.20 | 8.05 | 8.06 | 7.74 | qfq | 4,905,173 | 39,797,721 | -1.71% |
| 2024-03-22 | 8.36 | 8.37 | 8.19 | 8.20 | 7.87 | qfq | 6,421,793 | 53,015,078 | -2.15% |
| 2024-03-21 | 8.38 | 8.43 | 8.29 | 8.38 | 8.05 | qfq | 5,130,682 | 42,929,305 | 0.24% |
| 2024-03-20 | 8.36 | 8.38 | 8.32 | 8.36 | 8.03 | qfq | 3,701,643 | 30,893,341 | 0.00% |
| 2024-03-19 | 8.35 | 8.40 | 8.30 | 8.36 | 8.03 | qfq | 4,938,320 | 41,313,188 | 0.12% |
| 2024-03-18 | 8.32 | 8.36 | 8.25 | 8.35 | 8.02 | qfq | 5,678,669 | 47,176,707 | 0.36% |
| 2024-03-15 | 8.25 | 8.32 | 8.21 | 8.32 | 7.99 | qfq | 4,334,671 | 35,884,536 | 1.09% |
| 2024-03-14 | 8.23 | 8.34 | 8.18 | 8.23 | 7.90 | qfq | 4,156,598 | 34,308,265 | -0.48% |
| 2024-03-13 | 8.39 | 8.40 | 8.24 | 8.27 | 7.94 | qfq | 5,930,431 | 49,200,109 | -1.43% |
| 2024-03-12 | 8.21 | 8.40 | 8.21 | 8.39 | 8.06 | qfq | 9,024,825 | 75,168,674 | 2.07% |
| 2024-03-11 | 8.10 | 8.22 | 8.09 | 8.22 | 7.89 | qfq | 5,742,825 | 46,885,094 | 1.48% |
| 2024-03-08 | 8.16 | 8.19 | 8.02 | 8.10 | 7.78 | qfq | 4,511,190 | 36,488,194 | -0.74% |
| 2024-03-07 | 8.16 | 8.26 | 8.14 | 8.16 | 7.83 | qfq | 5,927,898 | 48,615,232 | -0.12% |
| 2024-03-06 | 8.18 | 8.25 | 8.08 | 8.17 | 7.84 | qfq | 4,605,233 | 37,532,728 | -0.24% |
| 2024-03-05 | 8.22 | 8.25 | 8.16 | 8.19 | 7.86 | qfq | 6,135,199 | 50,283,305 | -0.73% |
| 2024-03-04 | 8.38 | 8.40 | 8.17 | 8.25 | 7.92 | qfq | 10,782,092 | 89,009,305 | -2.14% |
| 2024-03-01 | 8.51 | 8.51 | 8.40 | 8.43 | 8.09 | qfq | 7,863,464 | 66,421,005 | -0.94% |
| 2024-02-29 | 8.33 | 8.52 | 8.32 | 8.51 | 8.17 | qfq | 7,514,423 | 63,619,474 | 1.19% |
| 2024-02-28 | 8.55 | 8.72 | 8.40 | 8.41 | 8.07 | qfq | 10,854,739 | 93,102,680 | -1.64% |
| 2024-02-27 | 8.48 | 8.55 | 8.44 | 8.55 | 8.21 | qfq | 6,569,903 | 55,883,463 | 0.71% |
| 2024-02-26 | 8.45 | 8.56 | 8.39 | 8.49 | 8.15 | qfq | 5,856,341 | 49,640,612 | 0.47% |
| 2024-02-23 | 8.45 | 8.47 | 8.35 | 8.45 | 8.11 | qfq | 6,052,723 | 50,881,580 | 0.12% |
| 2024-02-22 | 8.46 | 8.50 | 8.36 | 8.44 | 8.10 | qfq | 5,330,836 | 44,858,112 | -0.24% |
| 2024-02-21 | 8.30 | 8.64 | 8.28 | 8.46 | 8.12 | qfq | 9,623,383 | 81,929,339 | 1.20% |
| 2024-02-20 | 8.41 | 8.41 | 8.28 | 8.36 | 8.03 | qfq | 4,895,792 | 40,809,609 | -0.59% |
| 2024-02-19 | 8.58 | 8.66 | 8.35 | 8.41 | 8.07 | qfq | 9,037,501 | 76,696,410 | -1.87% |
| 2024-02-08 | 8.42 | 8.88 | 8.40 | 8.57 | 8.23 | qfq | 13,849,553 | 120,008,056 | 2.02% |
| 2024-02-07 | 8.03 | 8.47 | 8.01 | 8.40 | 8.06 | qfq | 11,205,691 | 93,736,321 | 4.35% |
| 2024-02-06 | 7.46 | 8.14 | 7.41 | 8.05 | 7.73 | qfq | 8,668,493 | 67,825,665 | 6.06% |
| 2024-02-05 | 7.66 | 7.75 | 7.27 | 7.59 | 7.29 | qfq | 9,642,523 | 71,906,258 | -1.68% |
| 2024-02-02 | 7.91 | 8.02 | 7.48 | 7.72 | 7.41 | qfq | 5,737,249 | 44,578,794 | -2.15% |
| 2024-02-01 | 7.88 | 7.97 | 7.72 | 7.89 | 7.58 | qfq | 4,334,575 | 34,031,301 | 0.13% |
| 2024-01-31 | 8.02 | 8.10 | 7.87 | 7.88 | 7.57 | qfq | 5,540,081 | 44,016,095 | -2.48% |
| 2024-01-30 | 8.34 | 8.34 | 8.06 | 8.08 | 7.76 | qfq | 4,788,908 | 39,142,931 | -3.12% |
| 2024-01-29 | 8.46 | 8.49 | 8.32 | 8.34 | 8.01 | qfq | 3,387,501 | 28,422,330 | -0.71% |
| 2024-01-26 | 8.43 | 8.51 | 8.39 | 8.40 | 8.06 | qfq | 3,235,309 | 27,304,361 | -0.47% |
| 2024-01-25 | 8.28 | 8.46 | 8.22 | 8.44 | 8.10 | qfq | 5,185,544 | 43,389,230 | 2.18% |
| 2024-01-24 | 8.21 | 8.31 | 8.06 | 8.26 | 7.93 | qfq | 4,238,083 | 34,788,883 | 0.73% |
| 2024-01-23 | 8.25 | 8.25 | 8.06 | 8.20 | 7.87 | qfq | 4,085,145 | 33,354,130 | -0.49% |
| 2024-01-22 | 8.62 | 8.62 | 8.21 | 8.24 | 7.91 | qfq | 6,004,362 | 50,323,142 | -4.41% |
| 2024-01-19 | 8.66 | 8.73 | 8.60 | 8.62 | 8.28 | qfq | 3,178,160 | 27,525,698 | -0.81% |
| 2024-01-18 | 8.75 | 8.75 | 8.49 | 8.69 | 8.34 | qfq | 5,732,470 | 49,289,038 | -0.80% |
| 2024-01-17 | 8.86 | 8.90 | 8.75 | 8.76 | 8.41 | qfq | 4,063,747 | 35,956,496 | -1.24% |
| 2024-01-16 | 8.83 | 8.88 | 8.71 | 8.87 | 8.52 | qfq | 4,400,434 | 38,682,665 | 0.34% |
| 2024-01-15 | 8.84 | 8.90 | 8.83 | 8.84 | 8.49 | qfq | 2,499,620 | 22,143,609 | -0.34% |
| 2024-01-12 | 8.91 | 9.00 | 8.86 | 8.87 | 8.52 | qfq | 3,020,596 | 26,975,060 | -0.67% |
| 2024-01-11 | 8.92 | 8.97 | 8.87 | 8.93 | 8.57 | qfq | 3,307,252 | 29,484,968 | 0.11% |
| 2024-01-10 | 8.82 | 8.95 | 8.71 | 8.92 | 8.56 | qfq | 4,925,706 | 43,692,520 | 1.02% |
| 2024-01-09 | 8.81 | 8.90 | 8.75 | 8.83 | 8.48 | qfq | 3,556,705 | 31,372,315 | 0.46% |
| 2024-01-08 | 8.92 | 8.92 | 8.78 | 8.79 | 8.44 | qfq | 4,264,529 | 37,579,303 | -1.57% |
| 2024-01-05 | 8.98 | 9.01 | 8.90 | 8.93 | 8.57 | qfq | 3,313,902 | 29,660,098 | -0.56% |
| 2024-01-04 | 9.10 | 9.12 | 8.95 | 8.98 | 8.62 | qfq | 5,787,484 | 52,051,495 | -1.64% |
| 2024-01-03 | 9.20 | 9.20 | 9.09 | 9.13 | 8.77 | qfq | 3,195,984 | 29,191,257 | -0.33% |
| 2024-01-02 | 9.21 | 9.23 | 9.14 | 9.16 | 8.79 | qfq | 2,790,765 | 25,630,271 | -0.54% |
| 2023-12-29 | 9.20 | 9.25 | 9.13 | 9.21 | 8.84 | qfq | 3,481,623 | 32,027,683 | 0.22% |
| 2023-12-28 | 8.95 | 9.21 | 8.95 | 9.19 | 8.82 | qfq | 5,174,123 | 47,183,626 | 2.45% |
| 2023-12-27 | 8.99 | 8.99 | 8.89 | 8.97 | 8.61 | qfq | 2,989,772 | 26,741,177 | 0.45% |
| 2023-12-26 | 9.01 | 9.02 | 8.91 | 8.93 | 8.57 | qfq | 3,208,768 | 28,721,677 | -0.78% |
| 2023-12-25 | 9.01 | 9.08 | 8.97 | 9.00 | 8.64 | qfq | 2,512,259 | 22,656,679 | -0.55% |
| 2023-12-22 | 9.11 | 9.11 | 9.00 | 9.05 | 8.69 | qfq | 2,450,300 | 22,165,286 | -0.22% |
| 2023-12-21 | 9.05 | 9.13 | 8.96 | 9.07 | 8.71 | qfq | 4,914,351 | 44,478,397 | -0.11% |
| 2023-12-20 | 9.15 | 9.18 | 9.07 | 9.08 | 8.72 | qfq | 2,409,502 | 21,935,278 | -0.66% |
| 2023-12-19 | 9.13 | 9.19 | 9.08 | 9.14 | 8.78 | qfq | 3,306,160 | 30,184,228 | -0.22% |
| 2023-12-18 | 9.30 | 9.34 | 9.13 | 9.16 | 8.79 | qfq | 5,426,432 | 49,966,810 | -1.82% |
| 2023-12-15 | 9.33 | 9.41 | 9.32 | 9.33 | 8.96 | qfq | 3,288,702 | 30,775,593 | -0.43% |
| 2023-12-14 | 9.38 | 9.44 | 9.35 | 9.37 | 9.00 | qfq | 3,058,770 | 28,714,797 | -0.11% |
| 2023-12-13 | 9.55 | 9.58 | 9.38 | 9.38 | 9.01 | qfq | 5,151,100 | 48,692,523 | -2.19% |
| 2023-12-12 | 9.27 | 9.59 | 9.25 | 9.59 | 9.21 | qfq | 10,282,841 | 97,268,300 | 3.01% |
| 2023-12-11 | 9.41 | 9.42 | 9.16 | 9.31 | 8.94 | qfq | 10,148,422 | 93,752,883 | -1.17% |
| 2023-12-08 | 9.60 | 9.64 | 9.41 | 9.42 | 9.04 | qfq | 7,612,152 | 72,491,545 | -1.46% |
| 2023-12-07 | 9.60 | 9.61 | 9.47 | 9.56 | 9.18 | qfq | 6,243,182 | 59,460,834 | -0.42% |
| 2023-12-06 | 9.50 | 9.63 | 9.45 | 9.60 | 9.22 | qfq | 8,149,727 | 77,874,810 | 1.05% |
| 2023-12-05 | 9.44 | 9.66 | 9.44 | 9.50 | 9.12 | qfq | 8,899,333 | 85,226,705 | 0.11% |
| 2023-12-04 | 9.60 | 9.62 | 9.44 | 9.49 | 9.11 | qfq | 5,448,487 | 51,702,397 | -0.94% |
| 2023-12-01 | 9.57 | 9.62 | 9.49 | 9.58 | 9.20 | qfq | 5,226,924 | 49,953,650 | 0.10% |
| 2023-11-30 | 9.50 | 9.60 | 9.41 | 9.57 | 9.19 | qfq | 5,166,517 | 49,172,422 | 0.63% |
| 2023-11-29 | 9.55 | 9.56 | 9.49 | 9.51 | 9.13 | qfq | 3,058,769 | 29,103,362 | -0.31% |
| 2023-11-28 | 9.51 | 9.59 | 9.47 | 9.54 | 9.16 | qfq | 3,897,147 | 37,171,188 | 0.21% |
| 2023-11-27 | 9.57 | 9.62 | 9.51 | 9.52 | 9.14 | qfq | 4,362,828 | 41,639,808 | -0.94% |
| 2023-11-24 | 9.62 | 9.68 | 9.56 | 9.61 | 9.23 | qfq | 5,558,297 | 53,499,441 | -0.10% |
| 2023-11-23 | 9.63 | 9.64 | 9.55 | 9.62 | 9.24 | qfq | 5,884,287 | 56,447,317 | 0.10% |
| 2023-11-22 | 9.66 | 9.71 | 9.60 | 9.61 | 9.23 | qfq | 6,931,999 | 66,896,709 | -0.52% |
| 2023-11-21 | 9.61 | 9.74 | 9.57 | 9.66 | 9.27 | qfq | 10,545,938 | 101,786,414 | 0.63% |
| 2023-11-20 | 9.45 | 9.63 | 9.41 | 9.60 | 9.22 | qfq | 11,367,074 | 108,268,032 | 1.69% |
| 2023-11-17 | 9.37 | 9.54 | 9.37 | 9.44 | 9.06 | qfq | 11,066,587 | 104,117,564 | 0.00% |
| 2023-11-16 | 9.60 | 9.60 | 9.44 | 9.44 | 9.06 | qfq | 9,308,108 | 88,250,202 | -1.67% |
| 2023-11-15 | 9.63 | 9.71 | 9.58 | 9.60 | 9.22 | qfq | 7,979,163 | 77,000,715 | 0.00% |
| 2023-11-14 | 9.56 | 9.63 | 9.55 | 9.60 | 9.22 | qfq | 4,244,408 | 40,747,660 | 0.42% |
| 2023-11-13 | 9.59 | 9.63 | 9.53 | 9.56 | 9.18 | qfq | 5,287,636 | 50,555,060 | -0.31% |
| 2023-11-10 | 9.64 | 9.64 | 9.55 | 9.59 | 9.21 | qfq | 5,855,134 | 56,158,146 | -0.72% |
| 2023-11-09 | 9.64 | 9.70 | 9.63 | 9.66 | 9.27 | qfq | 3,629,254 | 35,058,970 | 0.00% |
| 2023-11-08 | 9.75 | 9.76 | 9.64 | 9.66 | 9.27 | qfq | 5,698,480 | 55,197,966 | -0.82% |
| 2023-11-07 | 9.85 | 9.86 | 9.73 | 9.74 | 9.35 | qfq | 7,417,900 | 72,479,495 | -1.42% |
| 2023-11-06 | 9.92 | 9.94 | 9.84 | 9.88 | 9.49 | qfq | 6,759,700 | 66,695,696 | 0.30% |
| 2023-11-03 | 9.80 | 9.95 | 9.80 | 9.85 | 9.46 | qfq | 3,696,246 | 36,561,459 | 0.41% |
| 2023-11-02 | 9.90 | 9.92 | 9.81 | 9.81 | 9.42 | qfq | 2,566,076 | 25,266,285 | -1.01% |
| 2023-11-01 | 9.97 | 10.00 | 9.84 | 9.91 | 9.51 | qfq | 2,993,528 | 29,633,578 | 0.10% |
| 2023-10-31 | 9.93 | 9.95 | 9.82 | 9.90 | 9.50 | qfq | 3,733,231 | 36,837,887 | -0.30% |
| 2023-10-30 | 9.81 | 9.96 | 9.80 | 9.93 | 9.53 | qfq | 5,448,539 | 53,974,034 | -0.60% |
| 2023-10-27 | 9.75 | 10.01 | 9.73 | 9.99 | 9.59 | qfq | 6,164,276 | 61,232,364 | 2.36% |
| 2023-10-26 | 9.79 | 9.84 | 9.63 | 9.76 | 9.37 | qfq | 3,652,146 | 35,466,654 | -0.91% |
| 2023-10-25 | 9.71 | 9.88 | 9.67 | 9.85 | 9.46 | qfq | 5,194,756 | 51,106,309 | 2.07% |
| 2023-10-24 | 9.42 | 9.66 | 9.40 | 9.65 | 9.26 | qfq | 4,267,801 | 40,826,534 | 2.55% |
| 2023-10-23 | 9.77 | 9.77 | 9.39 | 9.41 | 9.03 | qfq | 6,312,635 | 60,272,174 | -3.68% |
| 2023-10-20 | 9.85 | 9.88 | 9.73 | 9.77 | 9.38 | qfq | 3,919,852 | 38,403,767 | -0.71% |
| 2023-10-19 | 9.97 | 9.98 | 9.81 | 9.84 | 9.45 | qfq | 5,246,871 | 51,847,934 | -1.40% |
| 2023-10-18 | 10.05 | 10.09 | 9.96 | 9.98 | 9.58 | qfq | 4,693,236 | 46,997,906 | -1.29% |
| 2023-10-17 | 10.10 | 10.12 | 10.04 | 10.11 | 9.71 | qfq | 3,098,812 | 31,242,500 | 0.20% |
| 2023-10-16 | 10.18 | 10.19 | 10.07 | 10.09 | 9.69 | qfq | 4,175,814 | 42,203,389 | -0.69% |
| 2023-10-13 | 10.30 | 10.32 | 10.15 | 10.16 | 9.75 | qfq | 7,329,715 | 74,840,791 | -1.84% |
| 2023-10-12 | 10.35 | 10.43 | 10.34 | 10.35 | 9.94 | qfq | 3,375,762 | 35,000,138 | 0.10% |
| 2023-10-11 | 10.28 | 10.40 | 10.28 | 10.34 | 9.93 | qfq | 3,294,368 | 34,124,240 | 0.49% |
| 2023-10-10 | 10.28 | 10.38 | 10.26 | 10.29 | 9.88 | qfq | 3,091,950 | 31,859,987 | 0.10% |
| 2023-10-09 | 10.33 | 10.35 | 10.24 | 10.28 | 9.87 | qfq | 2,714,313 | 27,902,469 | -0.48% |
| 2023-09-28 | 10.33 | 10.40 | 10.31 | 10.33 | 9.92 | qfq | 2,401,664 | 24,818,463 | -0.10% |
| 2023-09-27 | 10.31 | 10.43 | 10.29 | 10.34 | 9.93 | qfq | 2,574,277 | 26,685,307 | 0.39% |
| 2023-09-26 | 10.42 | 10.44 | 10.28 | 10.30 | 9.89 | qfq | 2,409,608 | 24,907,928 | -1.06% |
| 2023-09-25 | 10.41 | 10.44 | 10.36 | 10.41 | 9.99 | qfq | 2,365,145 | 24,596,758 | -0.10% |
| 2023-09-22 | 10.22 | 10.42 | 10.20 | 10.42 | 10.00 | qfq | 3,639,408 | 37,597,278 | 1.56% |
| 2023-09-21 | 10.40 | 10.45 | 10.25 | 10.26 | 9.85 | qfq | 4,801,081 | 49,520,104 | -1.82% |
| 2023-09-20 | 10.41 | 10.49 | 10.39 | 10.45 | 10.03 | qfq | 2,189,131 | 22,879,294 | 0.38% |
| 2023-09-19 | 10.46 | 10.49 | 10.36 | 10.41 | 9.99 | qfq | 2,473,179 | 25,739,420 | -0.67% |
| 2023-09-18 | 10.43 | 10.50 | 10.37 | 10.48 | 10.06 | qfq | 2,472,314 | 25,842,716 | 0.38% |
| 2023-09-15 | 10.41 | 10.53 | 10.36 | 10.44 | 10.02 | qfq | 3,200,407 | 33,465,802 | 0.48% |
| 2023-09-14 | 10.45 | 10.49 | 10.37 | 10.39 | 9.98 | qfq | 2,515,683 | 26,170,595 | -0.57% |
| 2023-09-13 | 10.56 | 10.57 | 10.42 | 10.45 | 10.03 | qfq | 3,019,758 | 31,614,289 | -0.57% |
| 2023-09-12 | 10.43 | 10.59 | 10.41 | 10.51 | 10.09 | qfq | 3,545,160 | 37,284,657 | 0.77% |
| 2023-09-11 | 10.35 | 10.49 | 10.28 | 10.43 | 10.01 | qfq | 3,857,105 | 40,138,495 | 0.87% |
| 2023-09-08 | 10.50 | 10.50 | 10.33 | 10.34 | 9.93 | qfq | 3,945,500 | 41,011,553 | -1.34% |
| 2023-09-07 | 10.64 | 10.65 | 10.48 | 10.48 | 10.06 | qfq | 2,923,770 | 30,841,408 | -1.60% |
| 2023-09-06 | 10.65 | 10.71 | 10.60 | 10.65 | 10.22 | qfq | 2,678,058 | 28,518,200 | -0.28% |
| 2023-09-05 | 10.73 | 10.74 | 10.64 | 10.68 | 10.25 | qfq | 2,613,717 | 27,893,857 | -0.56% |
| 2023-09-04 | 10.66 | 10.76 | 10.65 | 10.74 | 10.31 | qfq | 3,421,132 | 36,646,104 | 0.75% |
| 2023-09-01 | 10.63 | 10.70 | 10.60 | 10.66 | 10.23 | qfq | 2,127,349 | 22,644,810 | 0.28% |
| 2023-08-31 | 10.68 | 10.68 | 10.56 | 10.63 | 10.21 | qfq | 3,089,202 | 32,767,987 | -0.37% |
| 2023-08-30 | 10.57 | 10.75 | 10.54 | 10.67 | 10.24 | qfq | 6,801,703 | 72,673,301 | 1.04% |
| 2023-08-29 | 10.25 | 10.64 | 10.21 | 10.56 | 10.14 | qfq | 6,375,818 | 66,873,013 | 2.52% |
| 2023-08-28 | 10.77 | 10.85 | 10.30 | 10.30 | 9.89 | qfq | 8,044,660 | 84,818,384 | -0.87% |
| 2023-08-25 | 10.47 | 10.52 | 10.35 | 10.39 | 9.98 | qfq | 2,956,860 | 30,863,303 | -1.05% |
| 2023-08-24 | 10.45 | 10.54 | 10.30 | 10.50 | 10.08 | qfq | 4,764,177 | 49,686,904 | 0.29% |
| 2023-08-23 | 10.55 | 10.56 | 10.42 | 10.47 | 10.05 | qfq | 3,433,542 | 35,962,270 | -0.76% |
| 2023-08-22 | 10.72 | 10.77 | 10.42 | 10.55 | 10.13 | qfq | 6,589,173 | 69,541,381 | -1.49% |
| 2023-08-21 | 10.72 | 10.84 | 10.70 | 10.71 | 10.28 | qfq | 3,253,766 | 35,021,150 | -0.19% |
| 2023-08-18 | 10.87 | 10.90 | 10.73 | 10.73 | 10.30 | qfq | 4,015,800 | 43,299,355 | -1.20% |
| 2023-08-17 | 10.78 | 10.88 | 10.68 | 10.86 | 10.43 | qfq | 3,891,123 | 42,015,484 | 0.56% |
| 2023-08-16 | 10.77 | 10.84 | 10.76 | 10.80 | 10.37 | qfq | 2,908,850 | 31,435,107 | 0.00% |
| 2023-08-15 | 10.83 | 10.88 | 10.75 | 10.80 | 10.37 | qfq | 4,102,376 | 44,283,669 | -0.64% |
| 2023-08-14 | 10.85 | 10.91 | 10.76 | 10.87 | 10.44 | qfq | 5,892,068 | 63,781,157 | -0.55% |
| 2023-08-11 | 11.11 | 11.15 | 10.93 | 10.93 | 10.49 | qfq | 5,199,268 | 57,249,699 | -1.71% |
| 2023-08-10 | 11.10 | 11.14 | 11.07 | 11.12 | 10.68 | qfq | 3,219,095 | 35,741,767 | 0.09% |
| 2023-08-09 | 11.11 | 11.19 | 11.09 | 11.11 | 10.67 | qfq | 3,247,635 | 36,125,688 | -0.54% |
| 2023-08-08 | 11.14 | 11.19 | 11.04 | 11.17 | 10.72 | qfq | 4,892,976 | 54,427,437 | 0.63% |
| 2023-08-07 | 11.24 | 11.24 | 11.08 | 11.10 | 10.66 | qfq | 5,447,036 | 60,588,549 | -1.60% |
| 2023-08-04 | 11.39 | 11.43 | 11.26 | 11.28 | 10.83 | qfq | 6,179,798 | 69,890,671 | -0.44% |
| 2023-08-03 | 11.18 | 11.33 | 11.17 | 11.33 | 10.88 | qfq | 5,838,987 | 65,882,895 | 1.16% |
| 2023-08-02 | 11.23 | 11.29 | 11.20 | 11.20 | 10.75 | qfq | 3,972,913 | 44,612,562 | -0.36% |
| 2023-08-01 | 11.33 | 11.35 | 11.20 | 11.24 | 10.79 | qfq | 5,055,700 | 56,919,606 | -0.44% |
| 2023-07-31 | 11.23 | 11.41 | 11.22 | 11.29 | 10.84 | qfq | 9,619,905 | 108,694,122 | 0.80% |
| 2023-07-28 | 11.11 | 11.26 | 11.09 | 11.20 | 10.75 | qfq | 7,298,873 | 81,718,966 | 0.81% |
| 2023-07-27 | 11.20 | 11.23 | 11.09 | 11.11 | 10.67 | qfq | 5,541,696 | 61,766,223 | -0.63% |
| 2023-07-26 | 11.08 | 11.18 | 11.04 | 11.18 | 10.73 | qfq | 6,487,229 | 72,224,243 | 0.81% |
| 2023-07-25 | 11.01 | 11.13 | 11.01 | 11.09 | 10.65 | qfq | 8,090,465 | 89,481,474 | 1.09% |
| 2023-07-24 | 11.08 | 11.08 | 10.92 | 10.97 | 10.53 | qfq | 5,472,156 | 60,044,217 | -0.63% |
| 2023-07-21 | 10.90 | 11.13 | 10.88 | 11.04 | 10.60 | qfq | 7,974,496 | 88,115,860 | 1.10% |
| 2023-07-20 | 10.91 | 10.98 | 10.90 | 10.92 | 10.48 | qfq | 3,986,652 | 43,610,817 | 0.28% |
| 2023-07-19 | 10.86 | 10.92 | 10.85 | 10.89 | 10.46 | qfq | 2,004,412 | 21,813,914 | 0.09% |
| 2023-07-18 | 10.84 | 10.91 | 10.80 | 10.88 | 10.45 | qfq | 2,666,072 | 28,916,264 | 0.09% |
| 2023-07-17 | 10.89 | 10.89 | 10.78 | 10.87 | 10.44 | qfq | 2,852,872 | 30,891,082 | -0.28% |