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
华阳股份600348.SH
最近收盘价8.192026-07-17
最近交易日2026-07-17
成交量（股）30,885,994
成交额（元）256,545,711
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.237 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.309 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.718 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.23 | 8.44 | 8.17 | 8.19 | 8.19 | qfq | 30,885,994 | 256,545,711 | -0.36% |
| 2026-07-16 | 8.47 | 8.65 | 8.19 | 8.22 | 8.22 | qfq | 26,917,855 | 224,260,373 | -3.86% |
| 2026-07-15 | 8.47 | 8.64 | 8.42 | 8.55 | 8.55 | qfq | 23,885,778 | 203,767,065 | -1.16% |
| 2026-07-14 | 8.43 | 8.71 | 8.37 | 8.65 | 8.41 | qfq | 34,463,802 | 295,385,929 | 2.73% |
| 2026-07-13 | 8.42 | 8.55 | 8.33 | 8.42 | 8.19 | qfq | 23,564,775 | 198,685,036 | 0.48% |
| 2026-07-10 | 8.50 | 8.50 | 8.31 | 8.38 | 8.15 | qfq | 23,119,773 | 194,242,701 | -2.22% |
| 2026-07-09 | 8.57 | 8.63 | 8.41 | 8.57 | 8.34 | qfq | 27,024,490 | 230,763,878 | -0.70% |
| 2026-07-08 | 8.48 | 8.69 | 8.40 | 8.63 | 8.39 | qfq | 32,687,830 | 280,263,716 | 1.89% |
| 2026-07-07 | 8.51 | 8.55 | 8.36 | 8.47 | 8.24 | qfq | 28,469,715 | 240,863,719 | -0.47% |
| 2026-07-06 | 8.19 | 8.55 | 8.10 | 8.51 | 8.28 | qfq | 36,766,280 | 309,353,557 | 4.03% |
| 2026-07-03 | 8.11 | 8.28 | 8.09 | 8.18 | 7.96 | qfq | 27,566,192 | 225,863,362 | 0.62% |
| 2026-07-02 | 7.84 | 8.22 | 7.84 | 8.13 | 7.91 | qfq | 41,577,391 | 335,690,739 | 3.57% |
| 2026-07-01 | 7.60 | 7.90 | 7.54 | 7.85 | 7.63 | qfq | 32,651,333 | 252,713,703 | 2.61% |
| 2026-06-30 | 7.74 | 7.81 | 7.52 | 7.65 | 7.44 | qfq | 26,115,532 | 198,943,766 | -1.42% |
| 2026-06-29 | 7.79 | 7.83 | 7.55 | 7.76 | 7.55 | qfq | 25,737,135 | 198,210,641 | 0.26% |
| 2026-06-26 | 8.05 | 8.07 | 7.73 | 7.74 | 7.53 | qfq | 29,301,862 | 229,728,391 | -3.01% |
| 2026-06-25 | 8.11 | 8.19 | 7.90 | 7.98 | 7.76 | qfq | 32,075,830 | 257,102,579 | -2.33% |
| 2026-06-24 | 8.32 | 8.38 | 8.07 | 8.17 | 7.95 | qfq | 28,008,176 | 229,001,555 | -2.04% |
| 2026-06-23 | 8.36 | 8.52 | 8.30 | 8.34 | 8.11 | qfq | 27,846,747 | 233,863,764 | -0.24% |
| 2026-06-22 | 8.20 | 8.42 | 8.02 | 8.36 | 8.13 | qfq | 39,517,902 | 326,521,386 | 2.20% |
| 2026-06-18 | 8.46 | 8.49 | 8.16 | 8.18 | 7.96 | qfq | 40,473,990 | 334,294,889 | -3.31% |
| 2026-06-17 | 8.57 | 8.57 | 8.44 | 8.46 | 8.23 | qfq | 22,766,316 | 193,173,582 | -1.40% |
| 2026-06-16 | 8.72 | 8.72 | 8.43 | 8.58 | 8.34 | qfq | 35,116,028 | 300,905,545 | -2.05% |
| 2026-06-15 | 9.00 | 9.05 | 8.68 | 8.76 | 8.52 | qfq | 47,951,432 | 423,853,093 | -3.31% |
| 2026-06-12 | 8.92 | 9.22 | 8.87 | 9.06 | 8.81 | qfq | 35,040,663 | 316,591,121 | 0.55% |
| 2026-06-11 | 8.99 | 9.07 | 8.74 | 9.01 | 8.76 | qfq | 33,627,802 | 300,042,379 | 0.90% |
| 2026-06-10 | 9.20 | 9.27 | 8.88 | 8.93 | 8.69 | qfq | 38,609,827 | 348,601,204 | -3.77% |
| 2026-06-09 | 9.55 | 9.61 | 9.16 | 9.28 | 9.03 | qfq | 47,784,501 | 443,896,852 | -3.43% |
| 2026-06-08 | 9.60 | 9.86 | 9.54 | 9.61 | 9.35 | qfq | 50,516,144 | 489,120,259 | -1.64% |
| 2026-06-05 | 9.78 | 9.95 | 9.73 | 9.77 | 9.50 | qfq | 48,762,610 | 478,830,791 | -1.11% |
| 2026-06-04 | 9.62 | 9.99 | 9.52 | 9.88 | 9.61 | qfq | 73,247,372 | 717,713,011 | 1.86% |
| 2026-06-03 | 9.35 | 9.79 | 9.22 | 9.70 | 9.43 | qfq | 68,631,633 | 651,529,785 | 2.97% |
| 2026-06-02 | 9.79 | 9.79 | 9.41 | 9.42 | 9.16 | qfq | 68,333,547 | 654,447,478 | -3.88% |
| 2026-06-01 | 9.39 | 9.80 | 9.30 | 9.80 | 9.53 | qfq | 82,490,759 | 793,430,114 | 5.49% |
| 2026-05-29 | 9.13 | 9.43 | 9.13 | 9.29 | 9.04 | qfq | 44,161,061 | 411,166,565 | 1.42% |
| 2026-05-28 | 9.08 | 9.32 | 9.05 | 9.16 | 8.91 | qfq | 40,385,668 | 371,212,953 | 0.88% |
| 2026-05-27 | 9.02 | 9.21 | 8.91 | 9.08 | 8.83 | qfq | 36,881,079 | 334,398,479 | 0.11% |
| 2026-05-26 | 9.08 | 9.15 | 8.90 | 9.07 | 8.82 | qfq | 32,761,980 | 294,852,313 | -0.66% |
| 2026-05-25 | 9.05 | 9.21 | 9.00 | 9.13 | 8.88 | qfq | 39,977,104 | 363,518,895 | 2.82% |
| 2026-05-22 | 8.98 | 9.04 | 8.83 | 8.88 | 8.64 | qfq | 31,358,100 | 278,984,313 | -1.00% |
| 2026-05-21 | 9.19 | 9.28 | 8.95 | 8.97 | 8.72 | qfq | 38,597,110 | 351,988,059 | -2.61% |
| 2026-05-20 | 9.26 | 9.38 | 9.17 | 9.21 | 8.96 | qfq | 28,841,991 | 266,685,117 | -0.86% |
| 2026-05-19 | 9.41 | 9.47 | 9.24 | 9.29 | 9.04 | qfq | 30,887,600 | 287,760,008 | -1.69% |
| 2026-05-18 | 9.50 | 9.63 | 9.23 | 9.45 | 9.19 | qfq | 33,518,326 | 314,732,885 | -0.42% |
| 2026-05-15 | 9.39 | 9.66 | 9.33 | 9.49 | 9.23 | qfq | 46,477,197 | 441,119,242 | 0.85% |
| 2026-05-14 | 9.55 | 9.60 | 9.38 | 9.41 | 9.15 | qfq | 37,946,832 | 359,518,129 | -1.36% |
| 2026-05-13 | 9.83 | 9.97 | 9.52 | 9.54 | 9.28 | qfq | 50,593,050 | 487,917,854 | -2.85% |
| 2026-05-12 | 10.02 | 10.10 | 9.80 | 9.82 | 9.55 | qfq | 42,923,105 | 424,497,284 | -2.00% |
| 2026-05-11 | 10.01 | 10.26 | 9.99 | 10.02 | 9.75 | qfq | 52,442,938 | 530,195,408 | 0.10% |
| 2026-05-08 | 10.18 | 10.35 | 9.91 | 10.01 | 9.74 | qfq | 50,318,317 | 505,100,583 | -1.86% |
| 2026-05-07 | 10.48 | 10.50 | 10.17 | 10.20 | 9.92 | qfq | 62,135,801 | 636,776,665 | -3.59% |
| 2026-05-06 | 10.51 | 10.59 | 10.35 | 10.58 | 10.29 | qfq | 60,682,345 | 635,318,069 | 1.24% |
| 2026-04-30 | 10.40 | 10.56 | 10.30 | 10.45 | 10.16 | qfq | 52,900,356 | 550,623,400 | 0.87% |
| 2026-04-29 | 10.11 | 10.47 | 10.11 | 10.36 | 10.08 | qfq | 59,923,844 | 619,639,493 | 1.47% |
| 2026-04-28 | 9.77 | 10.25 | 9.75 | 10.21 | 9.93 | qfq | 68,405,135 | 692,144,981 | 4.18% |
| 2026-04-27 | 9.80 | 9.91 | 9.68 | 9.80 | 9.53 | qfq | 64,722,575 | 633,569,567 | -2.97% |
| 2026-04-24 | 9.92 | 10.29 | 9.91 | 10.10 | 9.82 | qfq | 52,502,467 | 532,296,782 | 0.70% |
| 2026-04-23 | 10.00 | 10.16 | 9.80 | 10.03 | 9.76 | qfq | 66,540,909 | 662,804,183 | -0.69% |
| 2026-04-22 | 10.10 | 10.25 | 9.95 | 10.10 | 9.82 | qfq | 91,232,168 | 922,924,260 | 1.71% |
| 2026-04-21 | 9.47 | 10.13 | 9.47 | 9.93 | 9.66 | qfq | 84,533,182 | 837,694,045 | 4.75% |
| 2026-04-20 | 9.30 | 9.49 | 9.26 | 9.48 | 9.22 | qfq | 43,892,396 | 412,398,001 | 1.94% |
| 2026-04-17 | 9.26 | 9.32 | 9.15 | 9.30 | 9.05 | qfq | 29,646,419 | 273,935,756 | 0.43% |
| 2026-04-16 | 9.21 | 9.35 | 9.17 | 9.26 | 9.01 | qfq | 26,625,960 | 246,562,013 | 0.33% |
| 2026-04-15 | 9.20 | 9.27 | 9.06 | 9.23 | 8.98 | qfq | 28,914,200 | 265,565,873 | 0.44% |
| 2026-04-14 | 9.19 | 9.28 | 9.12 | 9.19 | 8.94 | qfq | 25,934,416 | 238,098,339 | 0.11% |
| 2026-04-13 | 9.20 | 9.36 | 9.12 | 9.18 | 8.93 | qfq | 34,215,753 | 315,774,792 | 0.33% |
| 2026-04-10 | 9.10 | 9.24 | 9.02 | 9.15 | 8.90 | qfq | 32,096,729 | 294,283,868 | 1.10% |
| 2026-04-09 | 9.22 | 9.28 | 9.03 | 9.05 | 8.80 | qfq | 36,227,091 | 329,084,143 | -2.58% |
| 2026-04-08 | 9.01 | 9.29 | 8.97 | 9.29 | 9.04 | qfq | 56,450,081 | 517,159,565 | 0.98% |
| 2026-04-07 | 9.45 | 9.55 | 9.07 | 9.20 | 8.95 | qfq | 63,758,014 | 590,973,784 | 4.90% |
| 2026-04-03 | 9.00 | 9.05 | 8.72 | 8.77 | 8.53 | qfq | 23,127,655 | 203,892,162 | -2.56% |
| 2026-04-02 | 9.00 | 9.12 | 8.90 | 9.00 | 8.75 | qfq | 31,904,425 | 287,134,918 | -0.55% |
| 2026-04-01 | 8.89 | 9.13 | 8.80 | 9.05 | 8.80 | qfq | 36,369,286 | 327,841,026 | 2.72% |
| 2026-03-31 | 9.25 | 9.33 | 8.81 | 8.81 | 8.57 | qfq | 53,216,248 | 478,653,777 | -5.37% |
| 2026-03-30 | 9.24 | 9.34 | 9.06 | 9.31 | 9.05 | qfq | 36,367,707 | 335,368,352 | 1.31% |
| 2026-03-27 | 9.16 | 9.26 | 9.03 | 9.19 | 8.94 | qfq | 36,451,362 | 333,215,028 | -0.33% |
| 2026-03-26 | 9.25 | 9.36 | 9.16 | 9.22 | 8.97 | qfq | 31,455,504 | 290,553,076 | 0.00% |
| 2026-03-25 | 9.17 | 9.28 | 8.91 | 9.22 | 8.97 | qfq | 53,755,445 | 490,763,109 | -0.32% |
| 2026-03-24 | 9.20 | 9.38 | 9.16 | 9.25 | 9.00 | qfq | 47,961,200 | 444,427,947 | 0.43% |
| 2026-03-23 | 9.57 | 9.66 | 9.14 | 9.21 | 8.96 | qfq | 70,122,651 | 658,625,999 | -2.02% |
| 2026-03-20 | 9.30 | 9.65 | 9.24 | 9.40 | 9.14 | qfq | 53,633,087 | 506,805,972 | 0.53% |
| 2026-03-19 | 9.49 | 9.59 | 9.31 | 9.35 | 9.09 | qfq | 42,533,788 | 401,543,342 | -0.43% |
| 2026-03-18 | 9.43 | 9.53 | 9.25 | 9.39 | 9.13 | qfq | 35,395,835 | 332,071,375 | -0.32% |
| 2026-03-17 | 9.79 | 9.85 | 9.38 | 9.42 | 9.16 | qfq | 63,056,628 | 604,276,882 | -3.98% |
| 2026-03-16 | 10.21 | 10.26 | 9.79 | 9.81 | 9.54 | qfq | 55,820,657 | 555,006,222 | -3.35% |
| 2026-03-13 | 10.27 | 10.42 | 10.11 | 10.15 | 9.87 | qfq | 60,154,495 | 614,454,621 | -1.17% |
| 2026-03-12 | 10.15 | 10.35 | 10.04 | 10.27 | 9.99 | qfq | 74,964,120 | 766,185,359 | 2.70% |
| 2026-03-11 | 9.80 | 10.04 | 9.74 | 10.00 | 9.73 | qfq | 51,777,093 | 513,500,195 | 1.42% |
| 2026-03-10 | 9.75 | 9.96 | 9.69 | 9.86 | 9.59 | qfq | 63,110,030 | 621,655,627 | -1.20% |
| 2026-03-09 | 10.25 | 10.35 | 9.94 | 9.98 | 9.71 | qfq | 104,872,525 | 1,066,380,457 | 1.22% |
| 2026-03-06 | 10.04 | 10.04 | 9.76 | 9.86 | 9.59 | qfq | 53,891,539 | 530,757,903 | -2.18% |
| 2026-03-05 | 10.23 | 10.25 | 9.90 | 10.08 | 9.80 | qfq | 66,110,065 | 663,354,018 | -1.75% |
| 2026-03-04 | 10.13 | 10.33 | 10.01 | 10.26 | 9.98 | qfq | 69,607,786 | 710,052,617 | -0.48% |
| 2026-03-03 | 10.34 | 10.58 | 10.06 | 10.31 | 10.03 | qfq | 106,290,820 | 1,098,548,298 | -0.29% |
| 2026-03-02 | 10.14 | 10.40 | 9.97 | 10.34 | 10.06 | qfq | 92,061,055 | 942,155,938 | 2.48% |
| 2026-02-27 | 9.69 | 10.11 | 9.62 | 10.09 | 9.81 | qfq | 64,879,272 | 644,820,187 | 4.13% |
| 2026-02-26 | 9.83 | 10.02 | 9.66 | 9.69 | 9.42 | qfq | 49,384,159 | 481,349,622 | -1.02% |
| 2026-02-25 | 9.62 | 9.96 | 9.58 | 9.79 | 9.52 | qfq | 51,431,964 | 504,420,154 | 1.45% |
| 2026-02-24 | 9.45 | 9.69 | 9.45 | 9.65 | 9.39 | qfq | 43,436,571 | 416,769,133 | 3.32% |
| 2026-02-13 | 9.59 | 9.60 | 9.34 | 9.34 | 9.08 | qfq | 36,840,750 | 347,643,268 | -2.61% |
| 2026-02-12 | 9.60 | 9.68 | 9.53 | 9.59 | 9.33 | qfq | 38,649,732 | 371,184,607 | 0.00% |
| 2026-02-11 | 9.42 | 9.68 | 9.34 | 9.59 | 9.33 | qfq | 42,788,529 | 409,018,412 | 1.80% |
| 2026-02-10 | 9.40 | 9.50 | 9.30 | 9.42 | 9.16 | qfq | 29,551,300 | 277,302,694 | -0.42% |
| 2026-02-09 | 9.55 | 9.57 | 9.40 | 9.46 | 9.20 | qfq | 38,856,220 | 367,959,661 | 1.07% |
| 2026-02-06 | 9.15 | 9.49 | 9.12 | 9.36 | 9.10 | qfq | 36,907,506 | 345,280,472 | 0.86% |
| 2026-02-05 | 9.58 | 9.60 | 9.24 | 9.28 | 9.03 | qfq | 59,900,254 | 560,832,709 | -4.53% |
| 2026-02-04 | 9.18 | 9.73 | 9.15 | 9.72 | 9.45 | qfq | 99,115,948 | 945,643,084 | 5.88% |
| 2026-02-03 | 8.97 | 9.19 | 8.94 | 9.18 | 8.93 | qfq | 47,699,782 | 432,831,461 | 3.49% |
| 2026-02-02 | 9.19 | 9.28 | 8.85 | 8.87 | 8.63 | qfq | 75,207,290 | 680,863,645 | -6.24% |
| 2026-01-30 | 9.59 | 9.83 | 9.21 | 9.46 | 9.20 | qfq | 83,604,411 | 792,805,477 | -0.94% |
| 2026-01-29 | 9.78 | 9.90 | 9.46 | 9.55 | 9.29 | qfq | 79,307,629 | 762,333,871 | -1.65% |
| 2026-01-28 | 9.26 | 9.74 | 9.21 | 9.71 | 9.44 | qfq | 93,900,256 | 895,493,325 | 4.75% |
| 2026-01-27 | 9.41 | 9.41 | 9.06 | 9.27 | 9.02 | qfq | 61,812,681 | 570,377,105 | -1.28% |
| 2026-01-26 | 9.24 | 9.58 | 9.18 | 9.39 | 9.13 | qfq | 93,108,252 | 871,326,691 | 2.29% |
| 2026-01-23 | 9.11 | 9.21 | 9.00 | 9.18 | 8.93 | qfq | 56,894,143 | 519,510,224 | 0.22% |
| 2026-01-22 | 9.00 | 9.18 | 8.89 | 9.16 | 8.91 | qfq | 70,528,380 | 638,816,182 | 2.12% |
| 2026-01-21 | 9.01 | 9.09 | 8.83 | 8.97 | 8.72 | qfq | 65,967,343 | 591,119,810 | -1.43% |
| 2026-01-20 | 9.28 | 9.49 | 9.02 | 9.10 | 8.85 | qfq | 92,906,286 | 850,123,300 | -1.94% |
| 2026-01-19 | 9.16 | 9.62 | 9.15 | 9.28 | 9.03 | qfq | 159,075,633 | 1,489,164,659 | 4.74% |
| 2026-01-16 | 8.60 | 9.03 | 8.58 | 8.86 | 8.62 | qfq | 150,334,153 | 1,326,699,601 | 6.49% |
| 2026-01-15 | 8.30 | 8.42 | 8.26 | 8.32 | 8.09 | qfq | 38,256,279 | 319,721,571 | 0.24% |
| 2026-01-14 | 8.40 | 8.44 | 8.22 | 8.30 | 8.07 | qfq | 61,229,800 | 510,844,637 | -1.19% |
| 2026-01-13 | 8.58 | 8.59 | 8.38 | 8.40 | 8.17 | qfq | 64,888,956 | 548,382,121 | -2.33% |
| 2026-01-12 | 8.66 | 8.74 | 8.48 | 8.60 | 8.36 | qfq | 80,042,178 | 687,047,637 | -0.12% |
| 2026-01-09 | 8.38 | 8.70 | 8.34 | 8.61 | 8.37 | qfq | 77,003,188 | 659,386,012 | 2.26% |
| 2026-01-08 | 8.51 | 8.57 | 8.35 | 8.42 | 8.19 | qfq | 70,050,936 | 591,922,497 | -0.82% |
| 2026-01-07 | 8.35 | 8.52 | 8.25 | 8.49 | 8.26 | qfq | 102,382,620 | 859,718,873 | 2.17% |
| 2026-01-06 | 8.25 | 8.40 | 8.21 | 8.31 | 8.08 | qfq | 57,044,357 | 474,119,692 | 0.85% |
| 2026-01-05 | 8.33 | 8.38 | 8.14 | 8.24 | 8.01 | qfq | 56,761,985 | 468,201,155 | -0.24% |
| 2025-12-31 | 8.23 | 8.44 | 8.20 | 8.26 | 8.03 | qfq | 49,181,169 | 408,363,386 | -0.12% |
| 2025-12-30 | 8.48 | 8.53 | 8.25 | 8.27 | 8.04 | qfq | 70,395,476 | 587,880,610 | -1.90% |
| 2025-12-29 | 8.32 | 8.67 | 8.31 | 8.43 | 8.20 | qfq | 139,181,498 | 1,185,255,352 | 3.18% |
| 2025-12-26 | 7.69 | 8.30 | 7.68 | 8.17 | 7.95 | qfq | 113,910,801 | 921,863,733 | 6.10% |
| 2025-12-25 | 7.71 | 7.71 | 7.66 | 7.70 | 7.49 | qfq | 22,998,982 | 176,641,432 | -0.26% |
| 2025-12-24 | 7.71 | 7.73 | 7.64 | 7.72 | 7.51 | qfq | 29,765,966 | 228,631,902 | 0.00% |
| 2025-12-23 | 7.71 | 7.75 | 7.65 | 7.72 | 7.51 | qfq | 24,628,429 | 189,507,268 | 0.13% |
| 2025-12-22 | 7.77 | 7.79 | 7.68 | 7.71 | 7.50 | qfq | 27,031,639 | 208,547,125 | -0.90% |
| 2025-12-19 | 7.74 | 7.78 | 7.67 | 7.78 | 7.57 | qfq | 26,694,841 | 206,677,159 | 0.00% |
| 2025-12-18 | 7.82 | 7.84 | 7.73 | 7.78 | 7.57 | qfq | 30,999,526 | 241,044,992 | 0.26% |
| 2025-12-17 | 7.68 | 7.78 | 7.63 | 7.76 | 7.55 | qfq | 31,843,558 | 245,339,656 | 0.91% |
| 2025-12-16 | 7.93 | 7.94 | 7.68 | 7.69 | 7.48 | qfq | 40,079,149 | 310,700,806 | -3.15% |
| 2025-12-15 | 8.00 | 8.14 | 7.93 | 7.94 | 7.72 | qfq | 47,365,148 | 380,295,807 | -0.63% |
| 2025-12-12 | 7.84 | 8.16 | 7.76 | 7.99 | 7.77 | qfq | 88,095,493 | 708,612,978 | 4.17% |
| 2025-12-11 | 7.65 | 7.74 | 7.62 | 7.67 | 7.46 | qfq | 24,775,431 | 190,358,604 | 0.39% |
| 2025-12-10 | 7.59 | 7.66 | 7.57 | 7.64 | 7.43 | qfq | 25,805,192 | 196,839,492 | 0.66% |
| 2025-12-09 | 7.73 | 7.74 | 7.51 | 7.59 | 7.38 | qfq | 51,093,180 | 388,491,838 | -2.19% |
| 2025-12-08 | 7.99 | 7.99 | 7.72 | 7.76 | 7.55 | qfq | 64,887,396 | 506,752,179 | -3.12% |
| 2025-12-05 | 7.95 | 8.02 | 7.85 | 8.01 | 7.79 | qfq | 33,631,368 | 267,725,811 | 0.38% |
| 2025-12-04 | 8.27 | 8.27 | 7.96 | 7.98 | 7.76 | qfq | 55,000,760 | 443,183,871 | -3.97% |
| 2025-12-03 | 8.13 | 8.53 | 8.10 | 8.31 | 8.08 | qfq | 86,665,842 | 722,294,411 | 2.34% |
| 2025-12-02 | 7.89 | 8.30 | 7.71 | 8.12 | 7.90 | qfq | 86,903,921 | 694,367,795 | 3.57% |
| 2025-12-01 | 7.99 | 8.08 | 7.80 | 7.84 | 7.63 | qfq | 76,331,442 | 602,031,400 | 2.48% |
| 2025-11-28 | 7.62 | 7.68 | 7.59 | 7.65 | 7.44 | qfq | 19,519,049 | 149,211,241 | 0.13% |
| 2025-11-27 | 7.55 | 7.69 | 7.46 | 7.64 | 7.43 | qfq | 30,236,507 | 229,698,297 | 1.46% |
| 2025-11-26 | 7.66 | 7.74 | 7.52 | 7.53 | 7.32 | qfq | 41,195,298 | 314,394,153 | -2.33% |
| 2025-11-25 | 7.69 | 7.73 | 7.61 | 7.71 | 7.50 | qfq | 25,552,498 | 196,336,862 | 0.92% |
| 2025-11-24 | 7.84 | 7.88 | 7.63 | 7.64 | 7.43 | qfq | 34,645,204 | 267,375,733 | -1.55% |
| 2025-11-21 | 7.91 | 8.00 | 7.74 | 7.76 | 7.55 | qfq | 41,033,130 | 321,614,921 | -3.24% |
| 2025-11-20 | 8.37 | 8.46 | 8.00 | 8.02 | 7.80 | qfq | 67,433,846 | 553,030,651 | -3.37% |
| 2025-11-19 | 8.21 | 8.35 | 8.20 | 8.30 | 8.07 | qfq | 30,825,238 | 255,613,425 | 1.22% |
| 2025-11-18 | 8.40 | 8.44 | 8.13 | 8.20 | 7.98 | qfq | 42,403,487 | 349,508,180 | -2.96% |
| 2025-11-17 | 8.41 | 8.55 | 8.38 | 8.45 | 8.22 | qfq | 31,520,090 | 266,789,187 | 0.96% |
| 2025-11-14 | 8.62 | 8.69 | 8.36 | 8.37 | 8.14 | qfq | 40,054,503 | 339,526,294 | -3.46% |
| 2025-11-13 | 8.46 | 8.75 | 8.41 | 8.67 | 8.43 | qfq | 46,033,356 | 395,662,655 | 2.60% |
| 2025-11-12 | 8.51 | 8.59 | 8.41 | 8.45 | 8.22 | qfq | 29,368,076 | 249,158,671 | -1.05% |
| 2025-11-11 | 8.70 | 8.70 | 8.46 | 8.54 | 8.31 | qfq | 47,010,893 | 401,598,326 | -2.06% |
| 2025-11-10 | 8.93 | 8.96 | 8.69 | 8.72 | 8.48 | qfq | 59,748,250 | 526,308,482 | -2.24% |
| 2025-11-07 | 8.52 | 8.99 | 8.47 | 8.92 | 8.68 | qfq | 129,324,955 | 1,137,640,655 | 4.69% |
| 2025-11-06 | 8.16 | 8.55 | 8.10 | 8.52 | 8.29 | qfq | 80,989,338 | 677,584,076 | 4.28% |
| 2025-11-05 | 8.13 | 8.34 | 8.03 | 8.17 | 7.95 | qfq | 51,496,243 | 420,194,407 | 0.49% |
| 2025-11-04 | 8.07 | 8.17 | 8.01 | 8.13 | 7.91 | qfq | 46,627,130 | 377,468,709 | 0.74% |
| 2025-11-03 | 8.03 | 8.18 | 8.03 | 8.07 | 7.85 | qfq | 48,781,520 | 395,344,929 | 0.88% |
| 2025-10-31 | 8.04 | 8.22 | 7.95 | 8.00 | 7.78 | qfq | 49,078,206 | 394,852,260 | -0.74% |
| 2025-10-30 | 7.76 | 8.22 | 7.75 | 8.06 | 7.84 | qfq | 105,699,514 | 847,700,392 | 4.40% |
| 2025-10-29 | 7.66 | 7.80 | 7.62 | 7.72 | 7.51 | qfq | 42,076,116 | 324,963,155 | 0.92% |
| 2025-10-28 | 7.77 | 7.80 | 7.60 | 7.65 | 7.44 | qfq | 47,715,625 | 366,390,541 | -2.17% |
| 2025-10-27 | 7.76 | 7.91 | 7.60 | 7.82 | 7.61 | qfq | 47,712,798 | 370,243,696 | 0.26% |
| 2025-10-24 | 7.87 | 7.88 | 7.75 | 7.80 | 7.59 | qfq | 53,682,210 | 418,413,720 | -1.89% |
| 2025-10-23 | 7.89 | 8.04 | 7.88 | 7.95 | 7.73 | qfq | 54,125,097 | 431,361,185 | 1.15% |
| 2025-10-22 | 8.00 | 8.08 | 7.83 | 7.86 | 7.64 | qfq | 50,792,600 | 401,823,585 | -3.08% |
| 2025-10-21 | 8.10 | 8.17 | 7.89 | 8.11 | 7.89 | qfq | 82,578,039 | 661,756,239 | -1.34% |
| 2025-10-20 | 7.82 | 8.25 | 7.80 | 8.22 | 7.99 | qfq | 128,444,258 | 1,036,751,161 | 6.48% |
| 2025-10-17 | 7.80 | 7.94 | 7.70 | 7.72 | 7.51 | qfq | 69,124,784 | 538,271,713 | -1.91% |
| 2025-10-16 | 7.59 | 7.87 | 7.58 | 7.87 | 7.65 | qfq | 82,516,598 | 639,229,095 | 3.42% |
| 2025-10-15 | 7.69 | 7.71 | 7.55 | 7.61 | 7.40 | qfq | 44,410,934 | 338,071,447 | -1.30% |
| 2025-10-14 | 7.60 | 7.81 | 7.58 | 7.71 | 7.50 | qfq | 74,405,729 | 573,694,685 | 1.58% |
| 2025-10-13 | 7.48 | 7.64 | 7.42 | 7.59 | 7.38 | qfq | 53,332,958 | 402,692,680 | -1.81% |
| 2025-10-10 | 7.65 | 7.85 | 7.57 | 7.73 | 7.52 | qfq | 58,679,999 | 453,666,841 | 0.78% |
| 2025-10-09 | 7.37 | 7.67 | 7.33 | 7.67 | 7.46 | qfq | 59,759,101 | 448,929,310 | 4.07% |
| 2025-09-30 | 7.49 | 7.49 | 7.31 | 7.37 | 7.17 | qfq | 46,889,962 | 345,414,457 | -1.73% |
| 2025-09-29 | 7.58 | 7.58 | 7.43 | 7.50 | 7.29 | qfq | 44,234,928 | 331,399,935 | -1.32% |
| 2025-09-26 | 7.74 | 7.74 | 7.54 | 7.60 | 7.39 | qfq | 42,818,667 | 325,882,534 | -1.94% |
| 2025-09-25 | 7.78 | 7.82 | 7.66 | 7.75 | 7.54 | qfq | 45,938,575 | 354,731,787 | -1.02% |
| 2025-09-24 | 7.65 | 7.99 | 7.63 | 7.83 | 7.62 | qfq | 70,620,078 | 551,398,579 | 2.22% |
| 2025-09-23 | 7.65 | 7.73 | 7.52 | 7.66 | 7.45 | qfq | 57,442,423 | 437,812,258 | -0.78% |
| 2025-09-22 | 7.58 | 7.92 | 7.54 | 7.72 | 7.51 | qfq | 99,355,146 | 763,870,598 | 1.58% |
| 2025-09-19 | 7.06 | 7.76 | 7.03 | 7.60 | 7.39 | qfq | 148,829,519 | 1,115,156,991 | 7.80% |
| 2025-09-18 | 7.30 | 7.35 | 7.01 | 7.05 | 6.86 | qfq | 41,598,164 | 297,147,400 | -2.49% |
| 2025-09-17 | 7.13 | 7.28 | 7.11 | 7.23 | 7.03 | qfq | 49,565,009 | 357,655,683 | 0.84% |
| 2025-09-16 | 7.18 | 7.21 | 7.09 | 7.17 | 6.97 | qfq | 43,450,211 | 310,701,701 | 1.27% |
| 2025-09-15 | 6.99 | 7.12 | 6.98 | 7.08 | 6.89 | qfq | 40,200,869 | 284,189,259 | 1.29% |
| 2025-09-12 | 6.96 | 7.06 | 6.90 | 6.99 | 6.80 | qfq | 45,850,204 | 319,886,827 | 0.14% |
| 2025-09-11 | 6.97 | 7.00 | 6.91 | 6.98 | 6.79 | qfq | 32,468,663 | 225,623,485 | 0.14% |
| 2025-09-10 | 7.05 | 7.07 | 6.92 | 6.97 | 6.78 | qfq | 28,053,658 | 195,717,163 | -1.83% |
| 2025-09-09 | 7.30 | 7.30 | 7.06 | 7.10 | 6.91 | qfq | 31,900,050 | 227,784,858 | 0.57% |
| 2025-09-08 | 7.01 | 7.11 | 6.99 | 7.06 | 6.87 | qfq | 25,329,491 | 178,635,157 | 0.71% |
| 2025-09-05 | 6.98 | 7.03 | 6.90 | 7.01 | 6.82 | qfq | 24,845,062 | 172,867,994 | 0.43% |
| 2025-09-04 | 6.85 | 6.98 | 6.80 | 6.98 | 6.79 | qfq | 33,086,971 | 227,948,483 | 1.90% |
| 2025-09-03 | 7.00 | 7.04 | 6.83 | 6.85 | 6.66 | qfq | 23,924,600 | 165,258,902 | -2.00% |
| 2025-09-02 | 6.99 | 7.04 | 6.91 | 6.99 | 6.80 | qfq | 29,416,724 | 204,993,755 | -0.29% |
| 2025-09-01 | 7.02 | 7.04 | 6.90 | 7.01 | 6.82 | qfq | 33,487,502 | 233,707,227 | -0.14% |
| 2025-08-29 | 7.07 | 7.12 | 7.01 | 7.02 | 6.83 | qfq | 21,182,950 | 149,532,520 | -0.28% |
| 2025-08-28 | 7.01 | 7.05 | 6.94 | 7.04 | 6.85 | qfq | 28,936,127 | 202,553,506 | 0.28% |
| 2025-08-27 | 7.29 | 7.30 | 7.01 | 7.02 | 6.83 | qfq | 59,132,945 | 421,682,734 | -3.97% |
| 2025-08-26 | 7.35 | 7.39 | 7.31 | 7.31 | 7.11 | qfq | 30,805,225 | 226,269,352 | -0.41% |
| 2025-08-25 | 7.37 | 7.41 | 7.27 | 7.34 | 7.14 | qfq | 39,078,058 | 286,807,454 | 0.27% |
| 2025-08-22 | 7.39 | 7.39 | 7.22 | 7.32 | 7.12 | qfq | 33,910,427 | 246,939,749 | -0.81% |
| 2025-08-21 | 7.35 | 7.41 | 7.32 | 7.38 | 7.18 | qfq | 23,190,937 | 170,809,440 | 0.68% |
| 2025-08-20 | 7.25 | 7.33 | 7.22 | 7.33 | 7.13 | qfq | 24,251,899 | 176,636,227 | 0.83% |
| 2025-08-19 | 7.31 | 7.32 | 7.24 | 7.27 | 7.07 | qfq | 23,089,235 | 167,984,374 | -0.82% |
| 2025-08-18 | 7.49 | 7.52 | 7.30 | 7.33 | 7.13 | qfq | 33,581,575 | 247,295,551 | -0.95% |
| 2025-08-15 | 7.36 | 7.46 | 7.36 | 7.40 | 7.20 | qfq | 21,791,128 | 161,197,134 | 0.54% |
| 2025-08-14 | 7.48 | 7.51 | 7.34 | 7.36 | 7.16 | qfq | 29,891,428 | 221,942,979 | -1.74% |
| 2025-08-13 | 7.56 | 7.56 | 7.42 | 7.49 | 7.28 | qfq | 34,379,487 | 256,749,140 | -0.93% |
| 2025-08-12 | 7.49 | 7.63 | 7.44 | 7.56 | 7.35 | qfq | 32,794,004 | 247,282,170 | 1.48% |
| 2025-08-11 | 7.49 | 7.52 | 7.41 | 7.45 | 7.25 | qfq | 35,232,852 | 262,973,607 | 0.00% |
| 2025-08-08 | 7.39 | 7.50 | 7.35 | 7.45 | 7.25 | qfq | 43,488,179 | 324,038,842 | 0.54% |
| 2025-08-07 | 7.39 | 7.45 | 7.27 | 7.41 | 7.21 | qfq | 56,442,952 | 416,588,343 | -0.27% |
| 2025-08-06 | 7.06 | 7.44 | 7.04 | 7.43 | 7.23 | qfq | 93,536,424 | 683,053,658 | 4.94% |
| 2025-08-05 | 6.90 | 7.09 | 6.89 | 7.08 | 6.89 | qfq | 40,415,021 | 283,446,983 | 2.91% |
| 2025-08-04 | 6.82 | 6.89 | 6.78 | 6.88 | 6.69 | qfq | 20,943,365 | 143,445,927 | 0.44% |
| 2025-08-01 | 6.84 | 6.88 | 6.81 | 6.85 | 6.66 | qfq | 21,372,250 | 146,216,946 | 0.15% |
| 2025-07-31 | 7.03 | 7.03 | 6.80 | 6.84 | 6.65 | qfq | 43,003,852 | 295,038,653 | -2.98% |
| 2025-07-30 | 7.08 | 7.17 | 7.02 | 7.05 | 6.86 | qfq | 39,026,965 | 277,394,128 | -0.14% |
| 2025-07-29 | 7.00 | 7.07 | 6.92 | 7.06 | 6.87 | qfq | 34,114,101 | 238,759,609 | 0.43% |
| 2025-07-28 | 7.12 | 7.14 | 6.97 | 7.03 | 6.84 | qfq | 37,658,335 | 265,215,010 | -2.63% |
| 2025-07-25 | 7.30 | 7.35 | 7.19 | 7.22 | 7.02 | qfq | 43,084,600 | 312,001,001 | -1.23% |
| 2025-07-24 | 7.19 | 7.33 | 7.07 | 7.31 | 7.11 | qfq | 60,839,527 | 440,265,785 | 1.39% |
| 2025-07-23 | 7.42 | 7.44 | 7.17 | 7.21 | 7.01 | qfq | 80,376,338 | 584,409,890 | -1.50% |
| 2025-07-22 | 6.92 | 7.45 | 6.80 | 7.32 | 7.12 | qfq | 141,750,545 | 1,021,061,874 | 6.71% |
| 2025-07-21 | 6.71 | 6.87 | 6.70 | 6.86 | 6.67 | qfq | 45,888,787 | 312,938,579 | 2.54% |
| 2025-07-18 | 6.61 | 6.70 | 6.61 | 6.69 | 6.51 | qfq | 27,157,028 | 180,974,777 | 1.52% |
| 2025-07-17 | 6.57 | 6.63 | 6.56 | 6.59 | 6.41 | qfq | 17,121,475 | 112,737,950 | 0.46% |
| 2025-07-16 | 6.60 | 6.64 | 6.55 | 6.56 | 6.38 | qfq | 21,595,417 | 142,109,957 | -0.46% |
| 2025-07-15 | 6.70 | 6.77 | 6.58 | 6.59 | 6.41 | qfq | 45,086,200 | 299,670,307 | -6.52% |
| 2025-07-14 | 7.04 | 7.09 | 6.98 | 7.05 | 6.56 | qfq | 42,870,325 | 301,625,433 | 0.14% |
| 2025-07-11 | 7.07 | 7.09 | 7.01 | 7.04 | 6.55 | qfq | 32,580,563 | 229,737,789 | 0.00% |
| 2025-07-10 | 6.94 | 7.04 | 6.93 | 7.04 | 6.55 | qfq | 35,226,175 | 246,653,491 | 1.29% |
| 2025-07-09 | 6.95 | 6.98 | 6.91 | 6.95 | 6.46 | qfq | 29,381,471 | 203,990,815 | 0.87% |
| 2025-07-08 | 6.86 | 6.90 | 6.81 | 6.89 | 6.41 | qfq | 27,440,658 | 188,295,885 | 0.88% |
| 2025-07-07 | 6.86 | 6.89 | 6.79 | 6.83 | 6.35 | qfq | 20,274,451 | 138,470,927 | -0.15% |
| 2025-07-04 | 6.84 | 6.91 | 6.79 | 6.84 | 6.36 | qfq | 24,475,707 | 167,752,458 | 0.00% |
| 2025-07-03 | 6.83 | 7.05 | 6.80 | 6.84 | 6.36 | qfq | 45,174,853 | 311,082,146 | 0.29% |
| 2025-07-02 | 6.74 | 6.83 | 6.70 | 6.82 | 6.34 | qfq | 39,876,496 | 269,605,524 | 0.74% |
| 2025-07-01 | 6.66 | 6.84 | 6.63 | 6.77 | 6.30 | qfq | 47,621,400 | 320,684,679 | 1.65% |
| 2025-06-30 | 6.69 | 6.71 | 6.62 | 6.66 | 6.19 | qfq | 30,788,190 | 204,926,119 | -0.30% |
| 2025-06-27 | 6.67 | 6.74 | 6.66 | 6.68 | 6.21 | qfq | 25,979,100 | 173,764,466 | 0.60% |
| 2025-06-26 | 6.71 | 6.76 | 6.63 | 6.64 | 6.18 | qfq | 33,448,406 | 223,246,703 | -0.75% |
| 2025-06-25 | 6.73 | 6.74 | 6.65 | 6.69 | 6.22 | qfq | 34,642,102 | 231,578,967 | -1.04% |
| 2025-06-24 | 6.78 | 6.80 | 6.73 | 6.76 | 6.29 | qfq | 32,506,375 | 219,698,135 | -0.88% |
| 2025-06-23 | 6.73 | 6.84 | 6.70 | 6.82 | 6.34 | qfq | 26,222,950 | 177,968,246 | 1.34% |
| 2025-06-20 | 6.66 | 6.78 | 6.65 | 6.73 | 6.26 | qfq | 22,439,049 | 151,240,700 | 1.05% |
| 2025-06-19 | 6.76 | 6.76 | 6.64 | 6.66 | 6.19 | qfq | 25,715,350 | 171,837,707 | -1.77% |
| 2025-06-18 | 6.83 | 6.85 | 6.73 | 6.78 | 6.31 | qfq | 15,801,452 | 107,082,501 | -0.73% |
| 2025-06-17 | 6.75 | 6.84 | 6.73 | 6.83 | 6.35 | qfq | 24,848,775 | 168,954,934 | 1.34% |
| 2025-06-16 | 6.74 | 6.77 | 6.70 | 6.74 | 6.27 | qfq | 18,547,156 | 125,023,102 | 0.15% |
| 2025-06-13 | 6.76 | 6.79 | 6.71 | 6.73 | 6.26 | qfq | 22,960,950 | 154,938,180 | 0.00% |
| 2025-06-12 | 6.77 | 6.78 | 6.70 | 6.73 | 6.26 | qfq | 15,951,100 | 107,366,493 | -0.44% |
| 2025-06-11 | 6.71 | 6.79 | 6.70 | 6.76 | 6.29 | qfq | 22,434,132 | 151,577,649 | 0.90% |
| 2025-06-10 | 6.75 | 6.79 | 6.68 | 6.70 | 6.23 | qfq | 18,218,799 | 122,529,488 | -0.74% |
| 2025-06-09 | 6.65 | 6.76 | 6.62 | 6.75 | 6.28 | qfq | 29,329,401 | 196,671,380 | 1.81% |
| 2025-06-06 | 6.67 | 6.72 | 6.62 | 6.63 | 6.17 | qfq | 15,296,592 | 101,902,782 | 0.00% |
| 2025-06-05 | 6.71 | 6.74 | 6.62 | 6.63 | 6.17 | qfq | 18,064,851 | 120,256,772 | -1.34% |
| 2025-06-04 | 6.61 | 6.72 | 6.58 | 6.72 | 6.25 | qfq | 24,294,115 | 161,529,364 | 1.51% |
| 2025-06-03 | 6.60 | 6.64 | 6.51 | 6.62 | 6.16 | qfq | 19,289,050 | 126,991,137 | 0.00% |
| 2025-05-30 | 6.68 | 6.68 | 6.61 | 6.62 | 6.16 | qfq | 14,240,598 | 94,427,970 | -0.90% |
| 2025-05-29 | 6.66 | 6.72 | 6.64 | 6.68 | 6.21 | qfq | 14,683,329 | 98,160,937 | 0.15% |
| 2025-05-28 | 6.60 | 6.68 | 6.58 | 6.67 | 6.20 | qfq | 19,182,831 | 127,433,482 | 1.21% |
| 2025-05-27 | 6.67 | 6.68 | 6.51 | 6.59 | 6.13 | qfq | 27,183,778 | 178,777,534 | -1.20% |
| 2025-05-26 | 6.75 | 6.75 | 6.65 | 6.67 | 6.20 | qfq | 22,945,931 | 153,382,586 | -0.89% |
| 2025-05-23 | 6.76 | 6.89 | 6.73 | 6.73 | 6.26 | qfq | 25,888,600 | 176,115,665 | -0.44% |
| 2025-05-22 | 6.81 | 6.83 | 6.75 | 6.76 | 6.29 | qfq | 21,787,204 | 147,634,980 | -1.17% |
| 2025-05-21 | 6.70 | 6.91 | 6.70 | 6.84 | 6.36 | qfq | 48,422,347 | 331,491,092 | 2.40% |
| 2025-05-20 | 6.67 | 6.70 | 6.65 | 6.68 | 6.21 | qfq | 14,706,857 | 98,236,884 | 0.15% |
| 2025-05-19 | 6.71 | 6.74 | 6.65 | 6.67 | 6.20 | qfq | 21,078,150 | 140,638,587 | -0.60% |
| 2025-05-16 | 6.72 | 6.76 | 6.67 | 6.71 | 6.24 | qfq | 16,558,972 | 111,137,855 | -0.30% |
| 2025-05-15 | 6.79 | 6.88 | 6.73 | 6.73 | 6.26 | qfq | 25,001,648 | 170,103,378 | -0.88% |
| 2025-05-14 | 6.75 | 6.79 | 6.70 | 6.79 | 6.31 | qfq | 22,888,706 | 154,653,422 | 0.89% |
| 2025-05-13 | 6.71 | 6.75 | 6.68 | 6.73 | 6.26 | qfq | 19,489,264 | 130,856,754 | 0.75% |
| 2025-05-12 | 6.68 | 6.70 | 6.65 | 6.68 | 6.21 | qfq | 15,883,818 | 106,058,704 | 0.30% |
| 2025-05-09 | 6.67 | 6.71 | 6.64 | 6.66 | 6.19 | qfq | 14,739,857 | 98,255,648 | 0.00% |
| 2025-05-08 | 6.66 | 6.70 | 6.64 | 6.66 | 6.19 | qfq | 20,818,151 | 138,798,543 | -0.60% |
| 2025-05-07 | 6.62 | 6.71 | 6.58 | 6.70 | 6.23 | qfq | 36,592,016 | 243,293,495 | 1.82% |
| 2025-05-06 | 6.57 | 6.61 | 6.54 | 6.58 | 6.12 | qfq | 25,522,640 | 167,579,406 | 0.46% |
| 2025-04-30 | 6.60 | 6.60 | 6.53 | 6.55 | 6.09 | qfq | 19,518,552 | 128,105,981 | -0.61% |
| 2025-04-29 | 6.61 | 6.66 | 6.57 | 6.59 | 6.13 | qfq | 26,138,700 | 172,692,392 | -0.45% |
| 2025-04-28 | 6.55 | 6.66 | 6.46 | 6.62 | 6.16 | qfq | 30,546,242 | 200,769,033 | 0.76% |
| 2025-04-25 | 6.56 | 6.58 | 6.52 | 6.57 | 6.11 | qfq | 18,834,121 | 123,558,567 | -0.15% |
| 2025-04-24 | 6.54 | 6.60 | 6.52 | 6.58 | 6.12 | qfq | 18,607,687 | 122,340,870 | 0.77% |
| 2025-04-23 | 6.55 | 6.59 | 6.53 | 6.53 | 6.07 | qfq | 16,491,502 | 107,986,103 | -0.46% |
| 2025-04-22 | 6.59 | 6.65 | 6.54 | 6.56 | 6.10 | qfq | 23,036,724 | 151,769,475 | 0.00% |
| 2025-04-21 | 6.53 | 6.57 | 6.52 | 6.56 | 6.10 | qfq | 17,870,415 | 117,031,557 | 0.15% |
| 2025-04-18 | 6.54 | 6.58 | 6.47 | 6.55 | 6.09 | qfq | 15,942,500 | 104,021,378 | 0.46% |
| 2025-04-17 | 6.51 | 6.57 | 6.50 | 6.52 | 6.06 | qfq | 13,572,468 | 88,799,099 | -0.31% |
| 2025-04-16 | 6.62 | 6.62 | 6.49 | 6.54 | 6.08 | qfq | 21,196,630 | 138,578,208 | -0.76% |
| 2025-04-15 | 6.66 | 6.67 | 6.56 | 6.59 | 6.13 | qfq | 20,240,959 | 133,661,837 | -0.90% |
| 2025-04-14 | 6.53 | 6.68 | 6.52 | 6.65 | 6.18 | qfq | 32,917,833 | 217,527,848 | 2.31% |
| 2025-04-11 | 6.41 | 6.57 | 6.39 | 6.50 | 6.04 | qfq | 31,929,368 | 206,996,108 | 0.93% |
| 2025-04-10 | 6.47 | 6.50 | 6.40 | 6.44 | 5.99 | qfq | 33,208,600 | 214,405,669 | 0.63% |
| 2025-04-09 | 6.33 | 6.43 | 6.17 | 6.40 | 5.95 | qfq | 41,220,926 | 259,515,464 | 0.16% |
| 2025-04-08 | 6.22 | 6.43 | 6.22 | 6.39 | 5.94 | qfq | 49,273,044 | 313,571,784 | 3.06% |
| 2025-04-07 | 6.57 | 6.64 | 6.20 | 6.20 | 5.77 | qfq | 69,244,930 | 441,683,038 | -10.01% |
| 2025-04-03 | 6.81 | 6.90 | 6.79 | 6.89 | 6.41 | qfq | 27,663,761 | 189,410,567 | 0.29% |
| 2025-04-02 | 6.94 | 6.98 | 6.85 | 6.87 | 6.39 | qfq | 33,277,595 | 230,370,792 | -0.15% |
| 2025-04-01 | 6.75 | 6.93 | 6.75 | 6.88 | 6.40 | qfq | 41,218,289 | 282,909,790 | 2.08% |
| 2025-03-31 | 6.85 | 6.91 | 6.73 | 6.74 | 6.27 | qfq | 51,292,026 | 349,359,552 | -2.46% |
| 2025-03-28 | 6.98 | 7.07 | 6.86 | 6.91 | 6.43 | qfq | 57,134,373 | 397,328,875 | -1.57% |
| 2025-03-27 | 7.23 | 7.24 | 7.01 | 7.02 | 6.53 | qfq | 76,165,637 | 539,391,834 | -2.90% |
| 2025-03-26 | 7.44 | 7.45 | 7.16 | 7.23 | 6.72 | qfq | 157,035,395 | 1,138,117,889 | -2.82% |
| 2025-03-25 | 6.78 | 7.44 | 6.73 | 7.44 | 6.92 | qfq | 134,646,673 | 966,265,838 | 10.06% |
| 2025-03-24 | 6.79 | 6.84 | 6.71 | 6.76 | 6.29 | qfq | 25,085,601 | 169,955,866 | -0.29% |
| 2025-03-21 | 6.72 | 6.83 | 6.71 | 6.78 | 6.31 | qfq | 29,593,833 | 200,544,397 | 0.44% |
| 2025-03-20 | 6.71 | 6.85 | 6.71 | 6.75 | 6.28 | qfq | 25,814,267 | 175,112,330 | 0.45% |
| 2025-03-19 | 6.68 | 6.73 | 6.66 | 6.72 | 6.25 | qfq | 17,085,053 | 114,438,888 | 0.15% |
| 2025-03-18 | 6.78 | 6.79 | 6.69 | 6.71 | 6.24 | qfq | 22,965,813 | 154,240,094 | -1.03% |
| 2025-03-17 | 6.73 | 6.83 | 6.73 | 6.78 | 6.31 | qfq | 34,748,316 | 235,512,615 | 0.59% |
| 2025-03-14 | 6.70 | 6.74 | 6.66 | 6.74 | 6.27 | qfq | 36,290,501 | 243,354,305 | -0.15% |
| 2025-03-13 | 6.57 | 6.75 | 6.55 | 6.75 | 6.28 | qfq | 63,238,005 | 423,398,521 | 2.90% |
| 2025-03-12 | 6.60 | 6.61 | 6.55 | 6.56 | 6.10 | qfq | 16,443,576 | 108,004,626 | -0.61% |
| 2025-03-11 | 6.56 | 6.62 | 6.53 | 6.60 | 6.14 | qfq | 16,000,980 | 105,148,791 | 0.00% |
| 2025-03-10 | 6.56 | 6.65 | 6.55 | 6.60 | 6.14 | qfq | 26,116,354 | 172,342,438 | 0.61% |
| 2025-03-07 | 6.53 | 6.60 | 6.51 | 6.56 | 6.10 | qfq | 22,017,287 | 144,608,171 | 0.31% |
| 2025-03-06 | 6.48 | 6.58 | 6.47 | 6.54 | 6.08 | qfq | 22,394,285 | 146,373,411 | 0.93% |
| 2025-03-05 | 6.45 | 6.52 | 6.44 | 6.48 | 6.03 | qfq | 19,740,884 | 127,817,093 | 0.15% |
| 2025-03-04 | 6.51 | 6.52 | 6.45 | 6.47 | 6.02 | qfq | 20,222,061 | 131,023,082 | -0.92% |
| 2025-03-03 | 6.47 | 6.57 | 6.46 | 6.53 | 6.07 | qfq | 26,157,390 | 170,900,765 | 1.71% |
| 2025-02-28 | 6.58 | 6.63 | 6.42 | 6.42 | 5.97 | qfq | 40,844,904 | 265,509,097 | -2.73% |
| 2025-02-27 | 6.67 | 6.68 | 6.55 | 6.60 | 6.14 | qfq | 25,534,198 | 168,392,229 | -0.75% |
| 2025-02-26 | 6.52 | 6.67 | 6.52 | 6.65 | 6.18 | qfq | 33,890,858 | 224,094,255 | 1.99% |
| 2025-02-25 | 6.51 | 6.56 | 6.45 | 6.52 | 6.06 | qfq | 27,284,100 | 178,027,592 | 0.00% |
| 2025-02-24 | 6.50 | 6.55 | 6.48 | 6.52 | 6.06 | qfq | 23,889,955 | 155,533,388 | -0.31% |
| 2025-02-21 | 6.55 | 6.57 | 6.50 | 6.54 | 6.08 | qfq | 23,731,253 | 155,030,534 | -0.15% |
| 2025-02-20 | 6.57 | 6.58 | 6.53 | 6.55 | 6.09 | qfq | 20,572,898 | 134,691,316 | -0.46% |
| 2025-02-19 | 6.60 | 6.61 | 6.52 | 6.58 | 6.12 | qfq | 27,254,211 | 178,690,572 | -0.75% |
| 2025-02-18 | 6.69 | 6.73 | 6.60 | 6.63 | 6.17 | qfq | 30,512,556 | 203,419,472 | -0.45% |
| 2025-02-17 | 6.71 | 6.72 | 6.64 | 6.66 | 6.19 | qfq | 26,278,855 | 174,957,229 | -0.75% |
| 2025-02-14 | 6.73 | 6.76 | 6.70 | 6.71 | 6.24 | qfq | 15,734,350 | 105,797,625 | -0.45% |
| 2025-02-13 | 6.75 | 6.80 | 6.74 | 6.74 | 6.27 | qfq | 18,673,405 | 126,435,586 | -0.15% |
| 2025-02-12 | 6.73 | 6.76 | 6.70 | 6.75 | 6.28 | qfq | 17,364,457 | 116,922,793 | -0.15% |
| 2025-02-11 | 6.79 | 6.80 | 6.72 | 6.76 | 6.29 | qfq | 17,153,224 | 115,727,065 | -0.44% |
| 2025-02-10 | 6.83 | 6.84 | 6.77 | 6.79 | 6.31 | qfq | 22,380,355 | 151,961,815 | -0.59% |
| 2025-02-07 | 6.72 | 6.86 | 6.68 | 6.83 | 6.35 | qfq | 31,410,558 | 213,752,159 | 1.64% |
| 2025-02-06 | 6.67 | 6.73 | 6.63 | 6.72 | 6.25 | qfq | 19,942,395 | 133,359,375 | 0.90% |
| 2025-02-05 | 6.80 | 6.81 | 6.63 | 6.66 | 6.19 | qfq | 22,778,650 | 152,238,079 | -1.62% |
| 2025-01-27 | 6.79 | 6.86 | 6.74 | 6.77 | 6.30 | qfq | 19,776,297 | 134,365,595 | 0.00% |
| 2025-01-24 | 6.70 | 6.79 | 6.67 | 6.77 | 6.30 | qfq | 16,346,402 | 110,383,648 | 0.89% |
| 2025-01-23 | 6.73 | 6.81 | 6.70 | 6.71 | 6.24 | qfq | 17,280,026 | 116,775,946 | 0.00% |
| 2025-01-22 | 6.68 | 6.71 | 6.63 | 6.71 | 6.24 | qfq | 15,490,137 | 103,325,556 | 0.00% |
| 2025-01-21 | 6.81 | 6.82 | 6.70 | 6.71 | 6.24 | qfq | 17,606,100 | 118,562,903 | -1.32% |
| 2025-01-20 | 6.85 | 6.85 | 6.76 | 6.80 | 6.32 | qfq | 19,645,060 | 133,645,793 | -0.15% |
| 2025-01-17 | 6.80 | 6.84 | 6.77 | 6.81 | 6.33 | qfq | 12,807,947 | 87,130,745 | 0.00% |
| 2025-01-16 | 6.78 | 6.93 | 6.77 | 6.81 | 6.33 | qfq | 26,148,497 | 179,172,137 | 1.04% |
| 2025-01-15 | 6.76 | 6.80 | 6.71 | 6.74 | 6.27 | qfq | 15,397,201 | 103,914,198 | -0.59% |
| 2025-01-14 | 6.68 | 6.79 | 6.66 | 6.78 | 6.31 | qfq | 25,306,195 | 170,270,129 | 1.50% |
| 2025-01-13 | 6.65 | 6.72 | 6.61 | 6.68 | 6.21 | qfq | 19,648,929 | 130,918,141 | 0.15% |
| 2025-01-10 | 6.79 | 6.84 | 6.66 | 6.67 | 6.20 | qfq | 20,587,702 | 138,299,656 | -2.06% |
| 2025-01-09 | 6.80 | 6.85 | 6.73 | 6.81 | 6.33 | qfq | 12,862,429 | 87,504,187 | -0.15% |
| 2025-01-08 | 6.96 | 6.97 | 6.77 | 6.82 | 6.34 | qfq | 23,828,486 | 163,386,549 | -2.01% |
| 2025-01-07 | 7.03 | 7.08 | 6.92 | 6.96 | 6.47 | qfq | 19,386,227 | 135,126,620 | -1.14% |
| 2025-01-06 | 6.92 | 7.10 | 6.87 | 7.04 | 6.55 | qfq | 24,320,461 | 170,262,749 | 1.00% |
| 2025-01-03 | 6.94 | 7.12 | 6.93 | 6.97 | 6.48 | qfq | 31,847,790 | 223,300,429 | 0.43% |
| 2025-01-02 | 7.08 | 7.16 | 6.90 | 6.94 | 6.45 | qfq | 31,681,039 | 222,691,777 | -2.12% |
| 2024-12-31 | 7.21 | 7.26 | 7.08 | 7.09 | 6.59 | qfq | 27,785,958 | 199,043,728 | -1.53% |
| 2024-12-30 | 7.16 | 7.24 | 7.14 | 7.20 | 6.70 | qfq | 21,531,450 | 154,966,389 | 0.56% |
| 2024-12-27 | 7.13 | 7.18 | 7.10 | 7.16 | 6.66 | qfq | 19,061,839 | 136,115,976 | 0.42% |
| 2024-12-26 | 7.17 | 7.18 | 7.12 | 7.13 | 6.63 | qfq | 15,861,317 | 113,340,626 | -0.56% |
| 2024-12-25 | 7.18 | 7.22 | 7.13 | 7.17 | 6.67 | qfq | 19,120,614 | 137,128,863 | 0.00% |
| 2024-12-24 | 7.16 | 7.18 | 7.12 | 7.17 | 6.67 | qfq | 20,132,176 | 143,939,325 | 0.28% |
| 2024-12-23 | 7.17 | 7.21 | 7.12 | 7.15 | 6.65 | qfq | 21,240,699 | 152,101,282 | -0.42% |
| 2024-12-20 | 7.24 | 7.26 | 7.16 | 7.18 | 6.68 | qfq | 22,917,160 | 164,820,941 | -1.10% |
| 2024-12-19 | 7.38 | 7.39 | 7.17 | 7.26 | 6.75 | qfq | 38,178,599 | 277,322,420 | -2.29% |
| 2024-12-18 | 7.43 | 7.50 | 7.41 | 7.43 | 6.91 | qfq | 18,248,201 | 136,036,325 | 0.41% |
| 2024-12-17 | 7.49 | 7.56 | 7.39 | 7.40 | 6.88 | qfq | 26,508,705 | 197,763,258 | -0.80% |
| 2024-12-16 | 7.42 | 7.53 | 7.42 | 7.46 | 6.94 | qfq | 26,744,205 | 200,228,652 | 0.54% |
| 2024-12-13 | 7.62 | 7.63 | 7.42 | 7.42 | 6.90 | qfq | 50,121,877 | 375,532,650 | -3.01% |
| 2024-12-12 | 7.69 | 7.69 | 7.59 | 7.65 | 7.11 | qfq | 28,014,347 | 214,083,936 | -0.13% |
| 2024-12-11 | 7.50 | 7.67 | 7.48 | 7.66 | 7.12 | qfq | 48,146,043 | 366,717,428 | 1.86% |
| 2024-12-10 | 7.69 | 7.72 | 7.50 | 7.52 | 6.99 | qfq | 41,698,750 | 316,695,495 | -0.40% |
| 2024-12-09 | 7.55 | 7.62 | 7.52 | 7.55 | 7.02 | qfq | 29,455,057 | 222,992,876 | -0.13% |
| 2024-12-06 | 7.52 | 7.57 | 7.49 | 7.56 | 7.03 | qfq | 28,561,688 | 215,330,192 | 0.53% |
| 2024-12-05 | 7.56 | 7.57 | 7.48 | 7.52 | 6.99 | qfq | 27,639,888 | 207,710,872 | -0.79% |
| 2024-12-04 | 7.54 | 7.64 | 7.50 | 7.58 | 7.05 | qfq | 30,249,575 | 229,333,169 | 0.13% |
| 2024-12-03 | 7.48 | 7.57 | 7.41 | 7.57 | 7.04 | qfq | 33,706,323 | 252,387,893 | 1.34% |
| 2024-12-02 | 7.42 | 7.50 | 7.38 | 7.47 | 6.95 | qfq | 30,139,917 | 224,737,981 | 0.27% |
| 2024-11-29 | 7.36 | 7.48 | 7.33 | 7.45 | 6.93 | qfq | 27,089,070 | 200,859,717 | 1.22% |
| 2024-11-28 | 7.48 | 7.48 | 7.34 | 7.36 | 6.84 | qfq | 23,581,453 | 174,418,809 | -1.60% |
| 2024-11-27 | 7.50 | 7.50 | 7.31 | 7.48 | 6.96 | qfq | 27,670,744 | 204,943,520 | -0.27% |
| 2024-11-26 | 7.49 | 7.54 | 7.45 | 7.50 | 6.97 | qfq | 18,132,585 | 136,120,705 | -0.27% |
| 2024-11-25 | 7.50 | 7.58 | 7.42 | 7.52 | 6.99 | qfq | 25,887,647 | 194,176,680 | 0.27% |
| 2024-11-22 | 7.76 | 7.77 | 7.50 | 7.50 | 6.97 | qfq | 35,104,800 | 267,505,770 | -3.23% |
| 2024-11-21 | 7.74 | 7.78 | 7.70 | 7.75 | 7.21 | qfq | 22,592,965 | 174,791,193 | 0.00% |
| 2024-11-20 | 7.69 | 7.75 | 7.64 | 7.75 | 7.21 | qfq | 27,584,955 | 212,314,232 | 0.52% |
| 2024-11-19 | 7.71 | 7.73 | 7.58 | 7.71 | 7.17 | qfq | 31,575,663 | 241,909,511 | 0.00% |
| 2024-11-18 | 7.68 | 7.84 | 7.68 | 7.71 | 7.17 | qfq | 45,568,227 | 354,092,995 | 0.92% |
| 2024-11-15 | 7.67 | 7.73 | 7.61 | 7.64 | 7.10 | qfq | 30,885,613 | 237,140,851 | -0.65% |
| 2024-11-14 | 7.84 | 7.87 | 7.66 | 7.69 | 7.15 | qfq | 37,336,553 | 289,967,161 | -2.04% |
| 2024-11-13 | 7.75 | 7.85 | 7.74 | 7.85 | 7.30 | qfq | 35,534,017 | 276,883,112 | 0.77% |
| 2024-11-12 | 7.89 | 7.96 | 7.74 | 7.79 | 7.24 | qfq | 52,375,850 | 412,139,137 | -1.27% |
| 2024-11-11 | 7.83 | 7.89 | 7.75 | 7.89 | 7.34 | qfq | 44,260,290 | 345,532,021 | 0.00% |
| 2024-11-08 | 8.12 | 8.16 | 7.82 | 7.89 | 7.34 | qfq | 70,253,132 | 557,635,890 | -1.38% |
| 2024-11-07 | 7.62 | 8.02 | 7.58 | 8.00 | 7.44 | qfq | 100,200,648 | 788,759,722 | 5.40% |
| 2024-11-06 | 7.68 | 7.72 | 7.57 | 7.59 | 7.06 | qfq | 41,875,650 | 320,094,100 | -1.04% |
| 2024-11-05 | 7.57 | 7.67 | 7.55 | 7.67 | 7.13 | qfq | 45,159,439 | 344,240,402 | 0.92% |
| 2024-11-04 | 7.56 | 7.60 | 7.47 | 7.60 | 7.07 | qfq | 32,504,709 | 245,301,985 | 0.80% |
| 2024-11-01 | 7.50 | 7.62 | 7.48 | 7.54 | 7.01 | qfq | 41,036,524 | 309,747,548 | 0.80% |
| 2024-10-31 | 7.44 | 7.58 | 7.41 | 7.48 | 6.96 | qfq | 44,376,805 | 332,712,676 | -1.58% |
| 2024-10-30 | 7.58 | 7.71 | 7.56 | 7.60 | 7.07 | qfq | 32,026,866 | 243,588,196 | -0.65% |
| 2024-10-29 | 7.89 | 7.89 | 7.64 | 7.65 | 7.11 | qfq | 50,915,474 | 393,574,360 | -3.04% |
| 2024-10-28 | 7.85 | 7.92 | 7.79 | 7.89 | 7.34 | qfq | 51,162,126 | 401,499,126 | 0.13% |
| 2024-10-25 | 7.67 | 7.95 | 7.67 | 7.88 | 7.33 | qfq | 56,775,135 | 445,116,303 | 3.01% |
| 2024-10-24 | 7.77 | 7.79 | 7.63 | 7.65 | 7.11 | qfq | 38,366,854 | 294,710,473 | -1.92% |
| 2024-10-23 | 7.75 | 7.84 | 7.68 | 7.80 | 7.25 | qfq | 39,998,529 | 310,513,799 | 0.65% |
| 2024-10-22 | 7.71 | 7.75 | 7.65 | 7.75 | 7.21 | qfq | 29,899,580 | 230,333,759 | 0.52% |
| 2024-10-21 | 7.79 | 7.82 | 7.68 | 7.71 | 7.17 | qfq | 40,823,123 | 315,761,372 | -0.64% |
| 2024-10-18 | 7.64 | 7.87 | 7.56 | 7.76 | 7.22 | qfq | 44,611,950 | 344,134,463 | 1.31% |
| 2024-10-17 | 7.78 | 7.88 | 7.66 | 7.66 | 7.12 | qfq | 31,790,927 | 246,987,033 | -1.03% |
| 2024-10-16 | 7.63 | 7.81 | 7.56 | 7.74 | 7.20 | qfq | 39,697,909 | 306,365,699 | 0.78% |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.68 | 7.14 | qfq | 50,384,822 | 394,585,310 | -4.24% |
| 2024-10-14 | 7.89 | 8.10 | 7.80 | 8.02 | 7.46 | qfq | 43,815,876 | 349,529,029 | 2.17% |
| 2024-10-11 | 8.07 | 8.10 | 7.74 | 7.85 | 7.30 | qfq | 46,320,969 | 366,039,026 | -2.00% |
| 2024-10-10 | 7.86 | 8.33 | 7.80 | 8.01 | 7.45 | qfq | 95,649,436 | 770,957,961 | 3.22% |
| 2024-10-09 | 8.38 | 8.38 | 7.73 | 7.76 | 7.22 | qfq | 84,420,151 | 675,364,699 | -9.03% |
| 2024-10-08 | 9.31 | 9.31 | 8.31 | 8.53 | 7.93 | qfq | 129,099,865 | 1,124,749,965 | 0.71% |
| 2024-09-30 | 8.18 | 8.50 | 8.06 | 8.47 | 7.88 | qfq | 107,661,546 | 892,714,328 | 7.49% |
| 2024-09-27 | 7.67 | 7.90 | 7.67 | 7.88 | 7.33 | qfq | 32,312,262 | 251,719,964 | 4.37% |
| 2024-09-26 | 7.27 | 7.57 | 7.22 | 7.55 | 7.02 | qfq | 40,245,749 | 298,521,240 | 3.71% |
| 2024-09-25 | 7.41 | 7.55 | 7.25 | 7.28 | 6.77 | qfq | 48,664,628 | 360,168,544 | -0.14% |
| 2024-09-24 | 6.97 | 7.30 | 6.96 | 7.29 | 6.78 | qfq | 40,131,633 | 286,902,554 | 5.50% |
| 2024-09-23 | 6.84 | 6.97 | 6.80 | 6.91 | 6.43 | qfq | 15,616,328 | 107,866,690 | 1.17% |
| 2024-09-20 | 6.85 | 6.90 | 6.78 | 6.83 | 6.35 | qfq | 12,862,092 | 87,789,524 | -0.29% |
| 2024-09-19 | 6.78 | 6.89 | 6.66 | 6.85 | 6.37 | qfq | 19,016,461 | 129,374,741 | 1.63% |
| 2024-09-18 | 6.49 | 6.78 | 6.49 | 6.74 | 6.27 | qfq | 22,371,917 | 148,702,378 | 3.69% |
| 2024-09-13 | 6.66 | 6.67 | 6.50 | 6.50 | 6.04 | qfq | 12,798,044 | 84,122,675 | -1.96% |
| 2024-09-12 | 6.54 | 6.77 | 6.54 | 6.63 | 6.17 | qfq | 23,982,650 | 159,807,072 | 1.53% |
| 2024-09-11 | 6.57 | 6.57 | 6.40 | 6.53 | 6.07 | qfq | 30,057,916 | 194,085,474 | -1.06% |
| 2024-09-10 | 6.69 | 6.73 | 6.55 | 6.60 | 6.14 | qfq | 24,326,923 | 161,206,119 | -1.35% |
| 2024-09-09 | 6.88 | 6.88 | 6.63 | 6.69 | 6.22 | qfq | 31,015,273 | 207,777,346 | -3.04% |
| 2024-09-06 | 6.98 | 6.99 | 6.90 | 6.90 | 6.42 | qfq | 17,901,634 | 124,076,037 | -1.43% |
| 2024-09-05 | 7.07 | 7.19 | 6.95 | 7.00 | 6.51 | qfq | 27,319,221 | 192,049,092 | -0.85% |
| 2024-09-04 | 7.11 | 7.14 | 7.00 | 7.06 | 6.57 | qfq | 26,493,100 | 187,403,913 | -1.53% |
| 2024-09-03 | 7.24 | 7.35 | 7.11 | 7.17 | 6.67 | qfq | 35,037,755 | 252,406,943 | -1.51% |
| 2024-09-02 | 7.20 | 7.34 | 7.13 | 7.28 | 6.77 | qfq | 38,726,972 | 281,817,213 | 0.97% |
| 2024-08-30 | 7.05 | 7.29 | 6.96 | 7.21 | 6.71 | qfq | 41,994,131 | 300,561,218 | -0.28% |
| 2024-08-29 | 7.24 | 7.26 | 7.08 | 7.23 | 6.72 | qfq | 21,588,198 | 154,725,800 | -0.14% |
| 2024-08-28 | 7.18 | 7.30 | 7.16 | 7.24 | 6.73 | qfq | 20,586,828 | 149,411,141 | 0.84% |
| 2024-08-27 | 7.14 | 7.23 | 7.08 | 7.18 | 6.68 | qfq | 18,054,488 | 129,364,929 | 0.56% |
| 2024-08-26 | 7.10 | 7.14 | 7.01 | 7.14 | 6.64 | qfq | 15,231,661 | 108,195,403 | 0.85% |
| 2024-08-23 | 6.95 | 7.12 | 6.93 | 7.08 | 6.58 | qfq | 19,659,824 | 138,762,857 | 2.02% |
| 2024-08-22 | 6.92 | 6.97 | 6.86 | 6.94 | 6.45 | qfq | 16,988,606 | 117,593,526 | 0.14% |
| 2024-08-21 | 6.98 | 7.04 | 6.82 | 6.93 | 6.44 | qfq | 18,664,049 | 128,909,741 | -0.86% |
| 2024-08-20 | 7.24 | 7.26 | 6.97 | 6.99 | 6.50 | qfq | 29,573,683 | 208,703,267 | -3.45% |
| 2024-08-19 | 7.25 | 7.34 | 7.22 | 7.24 | 6.73 | qfq | 19,485,714 | 141,755,405 | -0.28% |
| 2024-08-16 | 7.29 | 7.34 | 7.23 | 7.26 | 6.75 | qfq | 16,403,957 | 119,288,041 | -0.27% |
| 2024-08-15 | 7.14 | 7.36 | 7.11 | 7.28 | 6.77 | qfq | 29,690,836 | 215,838,781 | 1.96% |
| 2024-08-14 | 7.24 | 7.27 | 7.13 | 7.14 | 6.64 | qfq | 15,390,337 | 110,558,909 | -1.79% |
| 2024-08-13 | 7.31 | 7.33 | 7.15 | 7.27 | 6.76 | qfq | 22,475,001 | 162,122,069 | -0.27% |
| 2024-08-12 | 7.19 | 7.35 | 7.18 | 7.29 | 6.78 | qfq | 26,966,480 | 196,550,159 | 0.55% |
| 2024-08-09 | 7.30 | 7.37 | 7.25 | 7.25 | 6.74 | qfq | 22,227,656 | 162,000,732 | -0.28% |
| 2024-08-08 | 7.37 | 7.42 | 7.24 | 7.27 | 6.76 | qfq | 28,517,798 | 208,057,964 | -1.49% |
| 2024-08-07 | 7.30 | 7.46 | 7.18 | 7.38 | 6.86 | qfq | 35,192,560 | 258,790,595 | 1.23% |
| 2024-08-06 | 7.22 | 7.37 | 7.20 | 7.29 | 6.78 | qfq | 36,561,464 | 265,943,272 | 1.53% |
| 2024-08-05 | 7.01 | 7.32 | 7.01 | 7.18 | 6.68 | qfq | 49,693,807 | 358,396,351 | 1.41% |
| 2024-08-02 | 7.01 | 7.17 | 6.96 | 7.08 | 6.58 | qfq | 29,111,752 | 206,518,445 | 0.00% |
| 2024-08-01 | 7.17 | 7.27 | 7.07 | 7.08 | 6.58 | qfq | 36,913,000 | 263,552,032 | -1.26% |
| 2024-07-31 | 6.73 | 7.17 | 6.72 | 7.17 | 6.67 | qfq | 49,552,870 | 347,020,107 | 6.22% |
| 2024-07-30 | 6.92 | 6.93 | 6.72 | 6.75 | 6.28 | qfq | 40,240,436 | 272,478,704 | -2.46% |
| 2024-07-29 | 7.17 | 7.18 | 6.90 | 6.92 | 6.44 | qfq | 44,712,431 | 311,546,729 | -2.81% |
| 2024-07-26 | 7.05 | 7.23 | 7.04 | 7.12 | 6.62 | qfq | 30,234,990 | 215,989,995 | 0.99% |
| 2024-07-25 | 7.13 | 7.14 | 6.99 | 7.05 | 6.56 | qfq | 40,075,372 | 282,182,502 | -1.12% |
| 2024-07-24 | 7.28 | 7.29 | 7.12 | 7.13 | 6.63 | qfq | 35,202,090 | 253,004,895 | -1.79% |
| 2024-07-23 | 7.45 | 7.48 | 7.25 | 7.26 | 6.75 | qfq | 36,934,600 | 270,541,037 | -2.55% |
| 2024-07-22 | 7.61 | 7.62 | 7.35 | 7.45 | 6.93 | qfq | 43,621,222 | 324,329,790 | -2.61% |
| 2024-07-19 | 7.67 | 7.74 | 7.61 | 7.65 | 7.11 | qfq | 29,146,309 | 223,533,726 | -0.65% |
| 2024-07-18 | 7.59 | 7.71 | 7.51 | 7.70 | 7.16 | qfq | 40,577,135 | 308,473,031 | -7.67% |
| 2024-07-17 | 8.48 | 8.53 | 8.29 | 8.34 | 7.09 | qfq | 43,418,735 | 362,675,694 | -1.65% |
| 2024-07-16 | 8.47 | 8.51 | 8.40 | 8.48 | 7.21 | qfq | 34,398,744 | 290,466,958 | -0.12% |
| 2024-07-15 | 8.41 | 8.49 | 8.28 | 8.49 | 7.22 | qfq | 49,882,995 | 420,068,970 | 0.95% |
| 2024-07-12 | 8.57 | 8.63 | 8.38 | 8.41 | 7.15 | qfq | 63,827,242 | 542,184,075 | -1.98% |
| 2024-07-11 | 8.60 | 8.66 | 8.46 | 8.58 | 7.29 | qfq | 72,165,197 | 617,526,655 | -0.35% |
| 2024-07-10 | 9.18 | 9.18 | 8.61 | 8.61 | 7.32 | qfq | 106,771,851 | 936,180,957 | -10.03% |
| 2024-07-09 | 9.34 | 9.58 | 9.21 | 9.57 | 8.13 | qfq | 35,040,448 | 330,021,634 | 2.46% |
| 2024-07-08 | 9.56 | 9.56 | 9.29 | 9.34 | 7.94 | qfq | 39,523,015 | 370,172,514 | -2.30% |
| 2024-07-05 | 9.84 | 9.86 | 9.49 | 9.56 | 8.13 | qfq | 50,002,102 | 479,967,805 | -2.55% |
| 2024-07-04 | 10.01 | 10.12 | 9.80 | 9.81 | 8.34 | qfq | 22,627,990 | 224,365,714 | -1.90% |
| 2024-07-03 | 10.25 | 10.32 | 9.99 | 10.00 | 8.50 | qfq | 21,880,243 | 221,098,290 | -2.72% |
| 2024-07-02 | 10.37 | 10.49 | 10.11 | 10.28 | 8.74 | qfq | 33,179,618 | 339,343,647 | -1.06% |
| 2024-07-01 | 9.98 | 10.44 | 9.97 | 10.39 | 8.83 | qfq | 32,368,273 | 332,722,583 | 4.32% |
| 2024-06-28 | 10.00 | 10.07 | 9.92 | 9.96 | 8.47 | qfq | 23,735,613 | 237,231,474 | -0.60% |
| 2024-06-27 | 10.11 | 10.23 | 10.00 | 10.02 | 8.52 | qfq | 21,654,503 | 218,629,086 | -0.79% |
| 2024-06-26 | 10.14 | 10.18 | 9.94 | 10.10 | 8.58 | qfq | 28,749,372 | 288,536,609 | -0.39% |
| 2024-06-25 | 10.17 | 10.22 | 10.09 | 10.14 | 8.62 | qfq | 20,636,621 | 209,345,239 | -0.39% |
| 2024-06-24 | 10.48 | 10.49 | 10.10 | 10.18 | 8.65 | qfq | 26,813,952 | 273,997,397 | -2.86% |
| 2024-06-21 | 10.52 | 10.62 | 10.38 | 10.48 | 8.91 | qfq | 24,250,552 | 255,048,517 | -0.29% |
| 2024-06-20 | 10.51 | 10.67 | 10.49 | 10.51 | 8.93 | qfq | 22,865,020 | 241,473,554 | -0.10% |
| 2024-06-19 | 10.59 | 10.72 | 10.50 | 10.52 | 8.94 | qfq | 18,914,294 | 200,094,957 | -0.66% |
| 2024-06-18 | 10.68 | 10.74 | 10.53 | 10.59 | 9.00 | qfq | 22,007,320 | 232,967,944 | -0.56% |
| 2024-06-17 | 10.86 | 10.94 | 10.51 | 10.65 | 9.05 | qfq | 33,070,730 | 352,912,377 | -1.84% |
| 2024-06-14 | 11.03 | 11.07 | 10.82 | 10.85 | 9.22 | qfq | 26,036,547 | 284,946,152 | -1.90% |
| 2024-06-13 | 11.05 | 11.28 | 10.99 | 11.06 | 9.40 | qfq | 34,606,625 | 384,826,668 | -0.45% |
| 2024-06-12 | 10.70 | 11.14 | 10.67 | 11.11 | 9.44 | qfq | 34,327,292 | 375,429,330 | 3.83% |
| 2024-06-11 | 11.02 | 11.04 | 10.63 | 10.70 | 9.09 | qfq | 33,551,603 | 360,294,797 | -2.64% |
| 2024-06-07 | 10.91 | 11.01 | 10.80 | 10.99 | 9.34 | qfq | 27,364,146 | 299,093,111 | 0.73% |
| 2024-06-06 | 10.78 | 11.04 | 10.75 | 10.91 | 9.27 | qfq | 28,764,402 | 314,295,970 | 1.68% |
| 2024-06-05 | 10.90 | 11.01 | 10.70 | 10.73 | 9.12 | qfq | 22,861,419 | 247,583,662 | -1.56% |
| 2024-06-04 | 10.98 | 11.04 | 10.78 | 10.90 | 9.26 | qfq | 32,208,416 | 350,337,734 | -1.27% |
| 2024-06-03 | 10.97 | 11.09 | 10.91 | 11.04 | 9.38 | qfq | 27,016,861 | 297,376,698 | 0.55% |
| 2024-05-31 | 11.05 | 11.14 | 10.96 | 10.98 | 9.33 | qfq | 23,991,916 | 264,945,356 | -0.09% |
| 2024-05-30 | 11.22 | 11.30 | 10.95 | 10.99 | 9.34 | qfq | 33,096,530 | 367,805,202 | -2.66% |
| 2024-05-29 | 10.96 | 11.36 | 10.94 | 11.29 | 9.60 | qfq | 41,771,835 | 468,701,379 | 2.54% |
| 2024-05-28 | 10.89 | 11.10 | 10.86 | 11.01 | 9.36 | qfq | 37,014,812 | 406,803,468 | 0.73% |
| 2024-05-27 | 10.77 | 11.05 | 10.75 | 10.93 | 9.29 | qfq | 37,027,603 | 404,758,241 | 2.05% |
| 2024-05-24 | 10.70 | 10.96 | 10.65 | 10.71 | 9.10 | qfq | 30,730,401 | 331,017,813 | -0.28% |
| 2024-05-23 | 10.89 | 10.99 | 10.72 | 10.74 | 9.13 | qfq | 34,708,951 | 375,553,856 | -1.74% |
| 2024-05-22 | 10.88 | 11.10 | 10.86 | 10.93 | 9.29 | qfq | 46,332,752 | 509,255,053 | 0.74% |
| 2024-05-21 | 10.61 | 10.88 | 10.61 | 10.85 | 9.22 | qfq | 43,680,067 | 471,511,627 | 1.97% |
| 2024-05-20 | 10.54 | 10.69 | 10.44 | 10.64 | 9.04 | qfq | 43,853,316 | 464,445,333 | 0.95% |
| 2024-05-17 | 10.46 | 10.54 | 10.37 | 10.54 | 8.96 | qfq | 29,606,808 | 310,108,895 | 0.76% |
| 2024-05-16 | 10.41 | 10.56 | 10.38 | 10.46 | 8.89 | qfq | 35,951,275 | 376,520,121 | 0.19% |
| 2024-05-15 | 10.23 | 10.60 | 10.18 | 10.44 | 8.87 | qfq | 71,368,281 | 747,049,747 | 2.86% |
| 2024-05-14 | 10.18 | 10.27 | 9.91 | 10.15 | 8.63 | qfq | 49,324,220 | 497,418,725 | -0.10% |
| 2024-05-13 | 10.17 | 10.24 | 9.98 | 10.16 | 8.64 | qfq | 46,661,188 | 472,523,069 | -0.10% |
| 2024-05-10 | 10.05 | 10.18 | 9.99 | 10.17 | 8.64 | qfq | 37,127,482 | 375,211,052 | 1.40% |
| 2024-05-09 | 9.80 | 10.10 | 9.79 | 10.03 | 8.52 | qfq | 43,530,141 | 435,850,453 | 2.35% |
| 2024-05-08 | 9.69 | 9.92 | 9.68 | 9.80 | 8.33 | qfq | 42,346,376 | 416,554,889 | 1.14% |
| 2024-05-07 | 9.65 | 9.78 | 9.64 | 9.69 | 8.24 | qfq | 27,159,502 | 263,304,112 | 0.52% |
| 2024-05-06 | 9.53 | 9.65 | 9.43 | 9.64 | 8.19 | qfq | 31,815,678 | 303,998,514 | 2.01% |
| 2024-04-30 | 9.40 | 9.59 | 9.40 | 9.45 | 8.03 | qfq | 34,115,808 | 324,707,657 | 0.21% |
| 2024-04-29 | 9.20 | 9.47 | 9.15 | 9.43 | 8.01 | qfq | 38,829,027 | 362,194,602 | 1.18% |
| 2024-04-26 | 9.42 | 9.48 | 9.22 | 9.32 | 7.92 | qfq | 40,176,520 | 374,058,375 | -0.43% |
| 2024-04-25 | 9.16 | 9.45 | 9.15 | 9.36 | 7.96 | qfq | 40,932,362 | 380,742,374 | 1.96% |
| 2024-04-24 | 9.15 | 9.20 | 8.99 | 9.18 | 7.80 | qfq | 47,420,315 | 431,175,597 | -0.11% |
| 2024-04-23 | 9.45 | 9.45 | 9.18 | 9.19 | 7.81 | qfq | 72,369,667 | 670,719,959 | -5.65% |
| 2024-04-22 | 10.12 | 10.25 | 9.68 | 9.74 | 8.28 | qfq | 74,645,580 | 740,229,396 | -4.04% |
| 2024-04-19 | 10.20 | 10.32 | 10.00 | 10.15 | 8.63 | qfq | 94,460,894 | 962,853,948 | -0.98% |
| 2024-04-18 | 10.33 | 10.57 | 10.14 | 10.25 | 8.71 | qfq | 69,229,567 | 712,030,696 | 0.89% |
| 2024-04-17 | 9.97 | 10.17 | 9.91 | 10.16 | 8.64 | qfq | 58,930,743 | 592,139,514 | 1.50% |
| 2024-04-16 | 10.01 | 10.24 | 9.91 | 10.01 | 8.51 | qfq | 75,425,261 | 761,638,858 | 0.20% |
| 2024-04-15 | 9.82 | 10.05 | 9.74 | 9.99 | 8.49 | qfq | 55,387,283 | 550,136,064 | 1.94% |
| 2024-04-12 | 9.78 | 9.89 | 9.71 | 9.80 | 8.33 | qfq | 38,779,676 | 380,231,049 | -0.10% |
| 2024-04-11 | 9.63 | 9.95 | 9.52 | 9.81 | 8.34 | qfq | 65,486,305 | 641,746,145 | 1.55% |
| 2024-04-10 | 9.72 | 9.86 | 9.63 | 9.66 | 8.21 | qfq | 55,526,928 | 540,971,551 | -0.82% |
| 2024-04-09 | 9.56 | 9.75 | 9.52 | 9.74 | 8.28 | qfq | 46,345,458 | 446,775,630 | 1.25% |
| 2024-04-08 | 9.61 | 9.87 | 9.52 | 9.62 | 8.18 | qfq | 67,045,263 | 651,104,078 | -0.62% |
| 2024-04-03 | 9.24 | 9.70 | 9.22 | 9.68 | 8.23 | qfq | 85,018,191 | 807,557,107 | 5.68% |
| 2024-04-02 | 9.19 | 9.33 | 9.13 | 9.16 | 7.79 | qfq | 46,887,474 | 432,195,959 | -0.87% |
| 2024-04-01 | 9.16 | 9.24 | 8.94 | 9.24 | 7.85 | qfq | 48,513,235 | 443,123,217 | -1.49% |
| 2024-03-29 | 9.13 | 9.38 | 9.12 | 9.38 | 7.97 | qfq | 35,712,748 | 330,082,038 | 2.18% |
| 2024-03-28 | 9.22 | 9.29 | 9.11 | 9.18 | 7.80 | qfq | 29,483,712 | 271,089,669 | -0.22% |
| 2024-03-27 | 9.30 | 9.40 | 9.20 | 9.20 | 7.82 | qfq | 26,664,686 | 248,268,150 | -1.08% |
| 2024-03-26 | 9.50 | 9.61 | 9.20 | 9.30 | 7.90 | qfq | 55,859,649 | 521,076,872 | -1.80% |
| 2024-03-25 | 9.66 | 9.80 | 9.46 | 9.47 | 8.05 | qfq | 48,149,660 | 463,845,862 | -2.87% |
| 2024-03-22 | 9.72 | 9.82 | 9.63 | 9.75 | 8.29 | qfq | 30,675,002 | 298,201,320 | 0.31% |
| 2024-03-21 | 9.70 | 9.80 | 9.58 | 9.72 | 8.26 | qfq | 31,342,535 | 304,087,562 | -0.41% |
| 2024-03-20 | 9.76 | 9.84 | 9.67 | 9.76 | 8.30 | qfq | 33,670,808 | 328,225,420 | -0.31% |
| 2024-03-19 | 9.71 | 9.98 | 9.71 | 9.79 | 8.32 | qfq | 47,144,817 | 464,887,172 | 0.51% |
| 2024-03-18 | 9.80 | 9.80 | 9.63 | 9.74 | 8.28 | qfq | 47,972,184 | 465,837,532 | -1.42% |
| 2024-03-15 | 10.10 | 10.10 | 9.71 | 9.88 | 8.40 | qfq | 68,471,880 | 673,701,663 | -2.18% |
| 2024-03-14 | 10.05 | 10.16 | 9.98 | 10.10 | 8.58 | qfq | 45,507,172 | 458,544,491 | 0.50% |
| 2024-03-13 | 9.98 | 10.08 | 9.88 | 10.05 | 8.54 | qfq | 41,392,386 | 413,661,634 | 0.60% |
| 2024-03-12 | 10.25 | 10.25 | 9.94 | 9.99 | 8.49 | qfq | 73,806,076 | 742,598,265 | -2.82% |
| 2024-03-11 | 10.55 | 10.56 | 10.12 | 10.28 | 8.74 | qfq | 83,975,387 | 862,319,964 | -2.56% |
| 2024-03-08 | 10.81 | 10.85 | 10.43 | 10.55 | 8.97 | qfq | 100,067,579 | 1,057,037,534 | -2.31% |
| 2024-03-07 | 10.66 | 10.97 | 10.66 | 10.80 | 9.18 | qfq | 66,950,914 | 724,774,235 | 1.50% |
| 2024-03-06 | 10.51 | 10.77 | 10.45 | 10.64 | 9.04 | qfq | 60,405,577 | 642,549,002 | 1.14% |
| 2024-03-05 | 10.55 | 10.67 | 10.39 | 10.52 | 8.94 | qfq | 58,170,518 | 610,725,482 | -0.85% |
| 2024-03-04 | 10.32 | 10.63 | 10.26 | 10.61 | 9.02 | qfq | 76,567,214 | 802,546,952 | 2.71% |
| 2024-03-01 | 10.09 | 10.40 | 10.08 | 10.33 | 8.78 | qfq | 50,921,367 | 523,455,915 | 2.08% |
| 2024-02-29 | 10.04 | 10.16 | 9.95 | 10.12 | 8.60 | qfq | 44,997,296 | 453,590,544 | 0.70% |
| 2024-02-28 | 10.25 | 10.26 | 10.02 | 10.05 | 8.54 | qfq | 66,835,279 | 677,361,383 | -1.86% |
| 2024-02-27 | 10.12 | 10.35 | 10.07 | 10.24 | 8.70 | qfq | 39,265,918 | 400,698,682 | 0.59% |
| 2024-02-26 | 10.40 | 10.51 | 10.13 | 10.18 | 8.65 | qfq | 60,852,162 | 627,630,423 | -2.68% |
| 2024-02-23 | 10.75 | 10.90 | 10.39 | 10.46 | 8.89 | qfq | 92,510,554 | 976,464,724 | -2.88% |
| 2024-02-22 | 10.20 | 10.78 | 10.09 | 10.77 | 9.15 | qfq | 142,253,568 | 1,488,058,354 | 4.06% |
| 2024-02-21 | 10.55 | 10.84 | 10.33 | 10.35 | 8.80 | qfq | 88,766,861 | 932,895,312 | -2.54% |
| 2024-02-20 | 10.33 | 10.71 | 10.21 | 10.62 | 9.03 | qfq | 63,443,832 | 664,681,316 | 2.81% |
| 2024-02-19 | 9.93 | 10.38 | 9.72 | 10.33 | 8.78 | qfq | 67,828,964 | 685,704,158 | 4.24% |
| 2024-02-08 | 9.91 | 10.19 | 9.87 | 9.91 | 8.42 | qfq | 54,087,311 | 543,429,872 | -0.10% |
| 2024-02-07 | 9.58 | 9.93 | 9.47 | 9.92 | 8.43 | qfq | 72,227,869 | 700,756,607 | 3.66% |
| 2024-02-06 | 9.27 | 9.68 | 9.05 | 9.57 | 8.13 | qfq | 52,238,740 | 489,640,333 | 2.90% |
| 2024-02-05 | 9.44 | 9.57 | 9.06 | 9.30 | 7.90 | qfq | 49,362,542 | 460,552,238 | -0.96% |
| 2024-02-02 | 9.52 | 9.64 | 9.17 | 9.39 | 7.98 | qfq | 32,421,806 | 306,286,441 | -1.16% |
| 2024-02-01 | 9.66 | 9.74 | 9.46 | 9.50 | 8.07 | qfq | 30,219,523 | 289,267,458 | -1.76% |
| 2024-01-31 | 9.72 | 9.95 | 9.60 | 9.67 | 8.22 | qfq | 32,298,489 | 315,906,214 | -0.51% |
| 2024-01-30 | 9.96 | 9.96 | 9.71 | 9.72 | 8.26 | qfq | 30,977,614 | 304,729,065 | -2.51% |
| 2024-01-29 | 10.00 | 10.16 | 9.90 | 9.97 | 8.47 | qfq | 33,549,445 | 335,594,572 | -0.30% |
| 2024-01-26 | 9.93 | 10.05 | 9.88 | 10.00 | 8.50 | qfq | 31,714,930 | 316,742,210 | 0.30% |
| 2024-01-25 | 9.65 | 10.04 | 9.60 | 9.97 | 8.47 | qfq | 55,504,221 | 546,098,782 | 4.07% |
| 2024-01-24 | 9.31 | 9.62 | 9.26 | 9.58 | 8.14 | qfq | 51,452,734 | 486,715,134 | 2.90% |
| 2024-01-23 | 9.05 | 9.35 | 8.97 | 9.31 | 7.91 | qfq | 37,475,547 | 344,194,323 | 2.99% |
| 2024-01-22 | 9.40 | 9.48 | 8.97 | 9.04 | 7.68 | qfq | 36,315,478 | 334,812,544 | -4.64% |
| 2024-01-19 | 9.59 | 9.62 | 9.42 | 9.48 | 8.06 | qfq | 33,131,590 | 315,226,543 | -1.15% |
| 2024-01-18 | 9.60 | 9.72 | 9.37 | 9.59 | 8.15 | qfq | 47,364,891 | 450,507,700 | -1.24% |
| 2024-01-17 | 9.79 | 9.97 | 9.68 | 9.71 | 8.25 | qfq | 44,794,922 | 441,555,980 | -0.82% |
| 2024-01-16 | 9.93 | 9.95 | 9.67 | 9.79 | 8.32 | qfq | 54,008,577 | 528,259,318 | -1.31% |
| 2024-01-15 | 9.93 | 10.05 | 9.90 | 9.92 | 8.43 | qfq | 26,791,776 | 266,596,547 | -0.40% |
| 2024-01-12 | 9.98 | 10.10 | 9.89 | 9.96 | 8.47 | qfq | 25,824,047 | 257,757,496 | -0.50% |
| 2024-01-11 | 10.13 | 10.14 | 9.90 | 10.01 | 8.51 | qfq | 46,916,379 | 469,029,301 | -1.48% |
| 2024-01-10 | 10.27 | 10.42 | 10.13 | 10.16 | 8.64 | qfq | 38,420,337 | 393,031,799 | -1.36% |
| 2024-01-09 | 10.13 | 10.34 | 9.99 | 10.30 | 8.75 | qfq | 48,181,778 | 490,582,371 | 1.98% |
| 2024-01-08 | 10.26 | 10.29 | 10.07 | 10.10 | 8.58 | qfq | 40,320,505 | 409,405,804 | -1.46% |
| 2024-01-05 | 10.36 | 10.48 | 10.20 | 10.25 | 8.71 | qfq | 58,635,933 | 605,334,368 | -1.16% |
| 2024-01-04 | 10.36 | 10.44 | 10.26 | 10.37 | 8.81 | qfq | 55,242,222 | 571,338,592 | 0.58% |
| 2024-01-03 | 10.27 | 10.44 | 10.20 | 10.31 | 8.76 | qfq | 65,151,214 | 671,978,065 | -0.39% |
| 2024-01-02 | 9.73 | 10.47 | 9.73 | 10.35 | 8.80 | qfq | 91,251,917 | 931,341,674 | 6.05% |
| 2023-12-29 | 9.78 | 9.83 | 9.64 | 9.76 | 8.30 | qfq | 46,065,112 | 448,582,424 | 0.51% |
| 2023-12-28 | 9.96 | 10.05 | 9.68 | 9.71 | 8.25 | qfq | 79,710,275 | 782,070,824 | -2.31% |
| 2023-12-27 | 9.74 | 9.97 | 9.66 | 9.94 | 8.45 | qfq | 66,752,674 | 655,950,265 | 1.84% |
| 2023-12-26 | 9.95 | 10.35 | 9.68 | 9.76 | 8.30 | qfq | 109,252,596 | 1,095,698,762 | -1.91% |
| 2023-12-25 | 9.57 | 9.99 | 9.54 | 9.95 | 8.46 | qfq | 88,927,285 | 870,316,503 | 3.32% |
| 2023-12-22 | 9.55 | 9.80 | 9.45 | 9.63 | 8.18 | qfq | 107,574,525 | 1,036,966,034 | 0.84% |
| 2023-12-21 | 9.18 | 9.74 | 9.18 | 9.55 | 8.12 | qfq | 161,404,398 | 1,540,182,190 | 5.06% |
| 2023-12-20 | 8.79 | 9.21 | 8.79 | 9.09 | 7.73 | qfq | 92,410,545 | 835,708,893 | 3.41% |
| 2023-12-19 | 8.82 | 8.87 | 8.71 | 8.79 | 7.47 | qfq | 26,133,914 | 229,632,510 | 0.00% |
| 2023-12-18 | 8.76 | 8.88 | 8.73 | 8.79 | 7.47 | qfq | 24,822,802 | 218,701,007 | 0.11% |
| 2023-12-15 | 8.90 | 8.94 | 8.77 | 8.78 | 7.46 | qfq | 28,479,772 | 252,201,285 | -0.90% |
| 2023-12-14 | 8.91 | 8.95 | 8.82 | 8.86 | 7.53 | qfq | 25,763,307 | 228,919,241 | -0.34% |
| 2023-12-13 | 8.98 | 9.03 | 8.87 | 8.89 | 7.56 | qfq | 32,620,833 | 291,926,640 | -1.11% |
| 2023-12-12 | 8.90 | 9.00 | 8.82 | 8.99 | 7.64 | qfq | 34,871,583 | 310,867,337 | 1.12% |
| 2023-12-11 | 8.62 | 8.90 | 8.53 | 8.89 | 7.56 | qfq | 52,830,584 | 463,139,837 | 3.13% |
| 2023-12-08 | 8.67 | 8.76 | 8.55 | 8.62 | 7.33 | qfq | 38,059,428 | 329,818,480 | -1.26% |
| 2023-12-07 | 8.82 | 8.87 | 8.72 | 8.73 | 7.42 | qfq | 32,051,106 | 281,366,230 | -0.57% |
| 2023-12-06 | 8.76 | 8.85 | 8.70 | 8.78 | 7.46 | qfq | 43,900,712 | 385,053,259 | 0.23% |
| 2023-12-05 | 8.95 | 9.06 | 8.74 | 8.76 | 7.45 | qfq | 73,890,777 | 657,121,438 | -2.45% |
| 2023-12-04 | 9.00 | 9.09 | 8.88 | 8.98 | 7.63 | qfq | 58,002,504 | 520,417,169 | -0.55% |
| 2023-12-01 | 8.85 | 9.13 | 8.84 | 9.03 | 7.67 | qfq | 81,743,801 | 735,668,740 | 1.57% |
| 2023-11-30 | 8.68 | 8.94 | 8.65 | 8.89 | 7.56 | qfq | 99,446,274 | 878,773,071 | 2.07% |
| 2023-11-29 | 8.47 | 8.77 | 8.45 | 8.71 | 7.40 | qfq | 81,134,410 | 702,991,314 | 2.83% |
| 2023-11-28 | 8.40 | 8.48 | 8.29 | 8.47 | 7.20 | qfq | 41,693,288 | 350,703,352 | 0.47% |
| 2023-11-27 | 8.38 | 8.48 | 8.37 | 8.43 | 7.16 | qfq | 60,980,784 | 513,907,262 | 1.57% |
| 2023-11-24 | 8.17 | 8.31 | 8.14 | 8.30 | 7.05 | qfq | 51,659,898 | 426,654,373 | 1.59% |
| 2023-11-23 | 8.06 | 8.17 | 8.05 | 8.17 | 6.94 | qfq | 25,055,727 | 203,449,257 | 0.99% |
| 2023-11-22 | 8.12 | 8.17 | 8.07 | 8.09 | 6.88 | qfq | 19,818,649 | 160,813,792 | -0.61% |
| 2023-11-21 | 8.12 | 8.24 | 8.12 | 8.14 | 6.92 | qfq | 24,883,367 | 203,491,568 | 0.12% |
| 2023-11-20 | 8.13 | 8.15 | 8.08 | 8.13 | 6.91 | qfq | 16,610,584 | 134,945,220 | 0.00% |
| 2023-11-17 | 8.20 | 8.21 | 8.12 | 8.13 | 6.91 | qfq | 24,800,925 | 202,082,964 | -0.97% |
| 2023-11-16 | 8.14 | 8.22 | 8.11 | 8.21 | 6.98 | qfq | 28,945,087 | 236,589,410 | 0.24% |
| 2023-11-15 | 8.20 | 8.21 | 8.12 | 8.19 | 6.96 | qfq | 25,387,211 | 207,424,016 | 0.99% |
| 2023-11-14 | 8.19 | 8.21 | 8.08 | 8.11 | 6.89 | qfq | 29,435,468 | 238,782,925 | -1.34% |
| 2023-11-13 | 8.17 | 8.26 | 8.08 | 8.22 | 6.99 | qfq | 38,605,935 | 315,574,812 | 1.23% |
| 2023-11-10 | 8.06 | 8.13 | 8.01 | 8.12 | 6.90 | qfq | 31,081,480 | 251,020,571 | 0.74% |
| 2023-11-09 | 7.88 | 8.13 | 7.86 | 8.06 | 6.85 | qfq | 42,993,778 | 345,333,359 | 2.28% |
| 2023-11-08 | 7.93 | 7.94 | 7.82 | 7.88 | 6.70 | qfq | 23,428,206 | 184,432,512 | -1.13% |
| 2023-11-07 | 7.91 | 7.99 | 7.89 | 7.97 | 6.77 | qfq | 21,313,184 | 169,515,870 | 0.38% |
| 2023-11-06 | 8.00 | 8.02 | 7.88 | 7.94 | 6.75 | qfq | 39,326,259 | 312,367,392 | -0.63% |
| 2023-11-03 | 8.02 | 8.10 | 7.96 | 7.99 | 6.79 | qfq | 24,378,990 | 195,548,371 | 0.25% |
| 2023-11-02 | 8.01 | 8.07 | 7.96 | 7.97 | 6.77 | qfq | 16,140,049 | 129,553,974 | -0.75% |
| 2023-11-01 | 8.06 | 8.08 | 8.00 | 8.03 | 6.82 | qfq | 19,160,607 | 153,934,628 | -0.37% |
| 2023-10-31 | 7.98 | 8.09 | 7.96 | 8.06 | 6.85 | qfq | 26,381,730 | 211,808,602 | 0.50% |
| 2023-10-30 | 7.95 | 8.14 | 7.92 | 8.02 | 6.82 | qfq | 40,757,036 | 328,088,940 | 2.17% |
| 2023-10-27 | 7.71 | 7.88 | 7.70 | 7.85 | 6.67 | qfq | 26,445,647 | 206,212,403 | 0.90% |
| 2023-10-26 | 7.92 | 7.92 | 7.65 | 7.78 | 6.61 | qfq | 30,162,782 | 233,817,250 | -1.89% |
| 2023-10-25 | 7.90 | 8.10 | 7.89 | 7.93 | 6.74 | qfq | 32,252,479 | 257,702,428 | 1.80% |
| 2023-10-24 | 7.69 | 7.83 | 7.67 | 7.79 | 6.62 | qfq | 23,253,235 | 180,469,652 | 1.30% |
| 2023-10-23 | 7.85 | 7.90 | 7.62 | 7.69 | 6.54 | qfq | 25,250,116 | 195,798,386 | -2.90% |
| 2023-10-20 | 7.96 | 8.02 | 7.90 | 7.92 | 6.73 | qfq | 23,881,802 | 189,996,787 | -0.75% |
| 2023-10-19 | 8.07 | 8.11 | 7.96 | 7.98 | 6.78 | qfq | 28,739,174 | 230,606,925 | -1.60% |
| 2023-10-18 | 8.30 | 8.31 | 8.10 | 8.11 | 6.89 | qfq | 31,243,850 | 255,682,081 | -2.29% |
| 2023-10-17 | 8.26 | 8.30 | 8.10 | 8.30 | 7.05 | qfq | 33,168,245 | 272,492,883 | 0.24% |
| 2023-10-16 | 8.23 | 8.30 | 8.17 | 8.28 | 7.04 | qfq | 29,870,785 | 246,074,179 | 0.98% |
| 2023-10-13 | 8.15 | 8.23 | 8.10 | 8.20 | 6.97 | qfq | 18,675,580 | 152,622,078 | 0.24% |
| 2023-10-12 | 8.15 | 8.21 | 8.13 | 8.18 | 6.95 | qfq | 24,283,765 | 198,372,360 | 0.62% |
| 2023-10-11 | 8.29 | 8.32 | 8.10 | 8.13 | 6.91 | qfq | 35,070,472 | 287,162,849 | -1.93% |
| 2023-10-10 | 8.42 | 8.48 | 8.26 | 8.29 | 7.05 | qfq | 29,757,202 | 248,023,433 | -1.89% |
| 2023-10-09 | 8.38 | 8.50 | 8.25 | 8.45 | 7.18 | qfq | 36,571,741 | 306,551,001 | 0.36% |
| 2023-09-28 | 8.50 | 8.55 | 8.39 | 8.42 | 7.16 | qfq | 31,404,259 | 265,156,693 | 0.60% |
| 2023-09-27 | 8.47 | 8.48 | 8.37 | 8.37 | 7.11 | qfq | 24,928,632 | 209,633,126 | -0.83% |
| 2023-09-26 | 8.43 | 8.52 | 8.41 | 8.44 | 7.17 | qfq | 25,668,234 | 216,805,513 | -0.59% |
| 2023-09-25 | 8.42 | 8.58 | 8.42 | 8.49 | 7.22 | qfq | 36,381,700 | 309,493,285 | 0.47% |
| 2023-09-22 | 8.58 | 8.64 | 8.28 | 8.45 | 7.18 | qfq | 65,172,340 | 549,468,449 | -1.86% |
| 2023-09-21 | 8.62 | 8.71 | 8.54 | 8.61 | 7.32 | qfq | 43,657,709 | 375,734,356 | -0.69% |
| 2023-09-20 | 8.62 | 8.75 | 8.59 | 8.67 | 7.37 | qfq | 43,790,890 | 379,773,940 | 0.93% |
| 2023-09-19 | 8.65 | 8.77 | 8.57 | 8.59 | 7.30 | qfq | 61,155,648 | 529,789,168 | -0.58% |
| 2023-09-18 | 8.59 | 8.69 | 8.51 | 8.64 | 7.34 | qfq | 56,349,923 | 484,090,749 | 0.82% |
| 2023-09-15 | 8.58 | 8.70 | 8.51 | 8.57 | 7.28 | qfq | 67,216,791 | 576,733,810 | 0.35% |
| 2023-09-14 | 8.24 | 8.55 | 8.23 | 8.54 | 7.26 | qfq | 90,552,871 | 764,476,887 | 3.64% |
| 2023-09-13 | 8.22 | 8.41 | 8.19 | 8.24 | 7.00 | qfq | 48,191,821 | 399,244,523 | 0.37% |
| 2023-09-12 | 8.29 | 8.36 | 8.20 | 8.21 | 6.98 | qfq | 24,631,214 | 203,641,236 | -0.36% |
| 2023-09-11 | 8.18 | 8.37 | 8.17 | 8.24 | 7.00 | qfq | 44,229,983 | 365,874,592 | 1.48% |
| 2023-09-08 | 8.26 | 8.28 | 8.12 | 8.12 | 6.90 | qfq | 30,232,046 | 246,803,554 | -2.17% |
| 2023-09-07 | 8.33 | 8.51 | 8.29 | 8.30 | 7.05 | qfq | 45,323,547 | 379,235,837 | -0.95% |
| 2023-09-06 | 8.33 | 8.41 | 8.26 | 8.38 | 7.12 | qfq | 37,902,781 | 315,805,450 | 0.60% |
| 2023-09-05 | 8.36 | 8.38 | 8.23 | 8.33 | 7.08 | qfq | 52,106,006 | 432,869,184 | -0.72% |
| 2023-09-04 | 8.28 | 8.45 | 8.23 | 8.39 | 7.13 | qfq | 89,892,885 | 751,517,545 | 1.94% |
| 2023-09-01 | 7.61 | 8.26 | 7.60 | 8.23 | 6.99 | qfq | 129,056,920 | 1,041,905,403 | 8.72% |
| 2023-08-31 | 7.64 | 7.71 | 7.56 | 7.57 | 6.43 | qfq | 19,170,116 | 146,124,502 | -0.79% |
| 2023-08-30 | 7.72 | 7.77 | 7.61 | 7.63 | 6.48 | qfq | 22,448,990 | 172,507,732 | -1.17% |
| 2023-08-29 | 7.66 | 7.75 | 7.63 | 7.72 | 6.56 | qfq | 29,741,340 | 229,056,823 | 0.65% |
| 2023-08-28 | 7.68 | 7.89 | 7.64 | 7.67 | 6.52 | qfq | 69,144,928 | 536,484,183 | 4.07% |
| 2023-08-25 | 7.50 | 7.52 | 7.33 | 7.37 | 6.26 | qfq | 27,634,160 | 204,873,534 | -2.25% |
| 2023-08-24 | 7.60 | 7.63 | 7.50 | 7.54 | 6.41 | qfq | 17,831,929 | 134,743,097 | -0.79% |
| 2023-08-23 | 7.51 | 7.70 | 7.46 | 7.60 | 6.46 | qfq | 32,907,885 | 250,176,661 | 1.74% |
| 2023-08-22 | 7.52 | 7.55 | 7.35 | 7.47 | 6.35 | qfq | 24,174,574 | 179,500,445 | 0.13% |
| 2023-08-21 | 7.60 | 7.64 | 7.46 | 7.46 | 6.34 | qfq | 18,095,333 | 136,670,197 | -1.71% |
| 2023-08-18 | 7.65 | 7.74 | 7.58 | 7.59 | 6.45 | qfq | 16,550,550 | 126,882,281 | -0.91% |
| 2023-08-17 | 7.61 | 7.71 | 7.45 | 7.66 | 6.51 | qfq | 25,947,417 | 196,751,411 | 0.26% |
| 2023-08-16 | 7.63 | 7.68 | 7.59 | 7.64 | 6.49 | qfq | 11,685,013 | 89,191,002 | -0.26% |
| 2023-08-15 | 7.72 | 7.73 | 7.60 | 7.66 | 6.51 | qfq | 15,338,383 | 117,478,311 | -0.52% |
| 2023-08-14 | 7.72 | 7.73 | 7.61 | 7.70 | 6.54 | qfq | 22,332,914 | 171,085,140 | -0.90% |
| 2023-08-11 | 7.96 | 7.99 | 7.75 | 7.77 | 6.60 | qfq | 25,636,636 | 200,949,336 | -2.39% |
| 2023-08-10 | 7.77 | 8.00 | 7.77 | 7.96 | 6.77 | qfq | 32,471,924 | 257,205,470 | 2.58% |
| 2023-08-09 | 7.82 | 7.82 | 7.72 | 7.76 | 6.60 | qfq | 18,030,800 | 139,796,220 | -0.89% |
| 2023-08-08 | 7.85 | 7.87 | 7.75 | 7.83 | 6.65 | qfq | 21,463,960 | 167,680,268 | 0.00% |
| 2023-08-07 | 7.89 | 7.91 | 7.79 | 7.83 | 6.65 | qfq | 20,437,801 | 160,118,003 | -0.76% |
| 2023-08-04 | 7.94 | 8.03 | 7.88 | 7.89 | 6.71 | qfq | 25,563,389 | 202,989,073 | -0.13% |
| 2023-08-03 | 7.91 | 7.96 | 7.87 | 7.90 | 6.71 | qfq | 22,948,934 | 181,465,699 | -0.75% |
| 2023-08-02 | 8.08 | 8.13 | 7.94 | 7.96 | 6.77 | qfq | 25,785,174 | 206,479,175 | -1.97% |
| 2023-08-01 | 8.12 | 8.14 | 8.08 | 8.12 | 6.90 | qfq | 17,017,018 | 137,976,548 | -0.12% |
| 2023-07-31 | 8.13 | 8.27 | 8.10 | 8.13 | 6.91 | qfq | 30,169,515 | 246,432,750 | 0.00% |
| 2023-07-28 | 8.00 | 8.17 | 7.93 | 8.13 | 6.91 | qfq | 22,962,541 | 185,482,956 | 1.50% |
| 2023-07-27 | 8.08 | 8.13 | 8.00 | 8.01 | 6.81 | qfq | 18,512,415 | 149,281,470 | -1.11% |
| 2023-07-26 | 8.17 | 8.20 | 8.07 | 8.10 | 6.88 | qfq | 17,522,238 | 142,378,266 | -0.49% |
| 2023-07-25 | 7.94 | 8.20 | 7.94 | 8.14 | 6.92 | qfq | 32,951,474 | 268,146,033 | 2.91% |
| 2023-07-24 | 8.00 | 8.01 | 7.89 | 7.91 | 6.72 | qfq | 22,490,537 | 178,186,015 | -1.49% |
| 2023-07-21 | 8.07 | 8.12 | 7.96 | 8.03 | 6.82 | qfq | 21,192,435 | 170,397,564 | -0.37% |
| 2023-07-20 | 8.06 | 8.27 | 8.05 | 8.06 | 6.85 | qfq | 32,123,416 | 261,010,806 | 0.12% |
| 2023-07-19 | 8.14 | 8.14 | 8.01 | 8.05 | 6.84 | qfq | 16,724,586 | 134,820,106 | -0.37% |
| 2023-07-18 | 8.16 | 8.19 | 8.02 | 8.08 | 6.87 | qfq | 23,629,869 | 190,917,597 | -0.98% |
| 2023-07-17 | 8.25 | 8.25 | 8.08 | 8.16 | 6.94 | qfq | 18,211,213 | 148,403,151 | -0.73% |