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
海澜之家600398.SH
最近收盘价5.892026-07-17
最近交易日2026-07-17
成交量（股）38,567,437
成交额（元）229,173,015
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-05 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.56 | — | — | — | 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 | 5.93 | 6.00 | 5.88 | 5.89 | 5.89 | qfq | 38,567,437 | 229,173,015 | -0.67% |
| 2026-07-16 | 5.87 | 5.97 | 5.83 | 5.93 | 5.93 | qfq | 28,071,766 | 165,693,066 | 1.19% |
| 2026-07-15 | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | qfq | 26,937,856 | 157,334,070 | 1.74% |
| 2026-07-14 | 5.66 | 5.80 | 5.65 | 5.76 | 5.76 | qfq | 30,544,067 | 175,699,902 | 1.59% |
| 2026-07-13 | 5.58 | 5.73 | 5.57 | 5.67 | 5.67 | qfq | 25,478,499 | 144,383,903 | 1.25% |
| 2026-07-10 | 5.60 | 5.63 | 5.51 | 5.60 | 5.60 | qfq | 21,001,766 | 117,160,128 | 0.18% |
| 2026-07-09 | 5.61 | 5.66 | 5.56 | 5.59 | 5.59 | qfq | 27,424,900 | 153,882,459 | -1.06% |
| 2026-07-08 | 5.57 | 5.66 | 5.53 | 5.65 | 5.65 | qfq | 24,306,501 | 136,507,332 | 1.44% |
| 2026-07-07 | 5.67 | 5.68 | 5.52 | 5.57 | 5.57 | qfq | 18,810,900 | 104,967,860 | -1.24% |
| 2026-07-06 | 5.53 | 5.66 | 5.50 | 5.64 | 5.64 | qfq | 21,968,282 | 123,187,907 | 1.44% |
| 2026-07-03 | 5.45 | 5.57 | 5.44 | 5.56 | 5.56 | qfq | 23,189,287 | 128,361,880 | 1.83% |
| 2026-07-02 | 5.38 | 5.49 | 5.34 | 5.46 | 5.46 | qfq | 29,000,410 | 157,312,217 | 1.87% |
| 2026-07-01 | 5.22 | 5.40 | 5.19 | 5.36 | 5.36 | qfq | 31,560,351 | 167,820,164 | 2.49% |
| 2026-06-30 | 5.32 | 5.34 | 5.09 | 5.23 | 5.23 | qfq | 38,988,691 | 202,722,586 | -2.06% |
| 2026-06-29 | 5.36 | 5.44 | 5.20 | 5.34 | 5.34 | qfq | 35,284,402 | 188,000,443 | -0.56% |
| 2026-06-26 | 5.43 | 5.44 | 5.36 | 5.37 | 5.37 | qfq | 21,733,346 | 117,083,114 | -1.47% |
| 2026-06-25 | 5.50 | 5.54 | 5.41 | 5.45 | 5.45 | qfq | 22,937,220 | 125,293,896 | -1.27% |
| 2026-06-24 | 5.62 | 5.66 | 5.49 | 5.52 | 5.52 | qfq | 23,991,919 | 133,269,990 | -1.78% |
| 2026-06-23 | 5.61 | 5.71 | 5.60 | 5.62 | 5.62 | qfq | 22,401,188 | 126,690,667 | 0.00% |
| 2026-06-22 | 5.59 | 5.64 | 5.49 | 5.62 | 5.62 | qfq | 26,732,625 | 148,650,094 | 0.36% |
| 2026-06-18 | 5.66 | 5.71 | 5.58 | 5.60 | 5.60 | qfq | 30,507,400 | 172,292,991 | -1.23% |
| 2026-06-17 | 5.76 | 5.80 | 5.65 | 5.67 | 5.67 | qfq | 27,890,498 | 158,804,694 | -2.07% |
| 2026-06-16 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | qfq | 23,661,800 | 137,229,812 | -1.86% |
| 2026-06-15 | 5.98 | 6.02 | 5.85 | 5.90 | 5.90 | qfq | 35,733,600 | 211,275,094 | -1.01% |
| 2026-06-12 | 5.85 | 6.00 | 5.80 | 5.96 | 5.96 | qfq | 39,521,400 | 234,206,236 | 2.05% |
| 2026-06-11 | 5.83 | 5.87 | 5.76 | 5.84 | 5.84 | qfq | 19,535,400 | 113,431,733 | -0.17% |
| 2026-06-10 | 5.75 | 5.87 | 5.72 | 5.85 | 5.85 | qfq | 20,262,256 | 117,721,647 | 1.56% |
| 2026-06-09 | 5.74 | 5.83 | 5.71 | 5.76 | 5.76 | qfq | 16,412,651 | 94,736,228 | 0.17% |
| 2026-06-08 | 5.78 | 5.78 | 5.68 | 5.75 | 5.75 | qfq | 20,578,299 | 117,957,122 | -0.35% |
| 2026-06-05 | 5.74 | 5.83 | 5.71 | 5.77 | 5.77 | qfq | 19,806,000 | 114,557,031 | 0.52% |
| 2026-06-04 | 5.81 | 5.87 | 5.70 | 5.74 | 5.74 | qfq | 19,674,400 | 113,696,638 | -1.20% |
| 2026-06-03 | 5.87 | 5.88 | 5.76 | 5.81 | 5.81 | qfq | 22,278,600 | 129,479,983 | -1.02% |
| 2026-06-02 | 5.87 | 5.96 | 5.81 | 5.87 | 5.87 | qfq | 23,430,747 | 137,932,190 | 0.00% |
| 2026-06-01 | 5.70 | 5.87 | 5.67 | 5.87 | 5.87 | qfq | 33,811,090 | 196,234,003 | 2.98% |
| 2026-05-29 | 5.63 | 5.78 | 5.61 | 5.70 | 5.70 | qfq | 28,187,576 | 160,434,169 | 1.42% |
| 2026-05-28 | 5.67 | 5.72 | 5.60 | 5.62 | 5.62 | qfq | 18,012,300 | 102,013,209 | -1.23% |
| 2026-05-27 | 5.81 | 5.83 | 5.63 | 5.69 | 5.69 | qfq | 32,525,378 | 184,932,973 | -2.07% |
| 2026-05-26 | 5.78 | 5.85 | 5.77 | 5.81 | 5.81 | qfq | 20,633,109 | 119,987,309 | 0.35% |
| 2026-05-25 | 5.83 | 5.86 | 5.75 | 5.79 | 5.79 | qfq | 27,880,877 | 161,681,103 | -1.03% |
| 2026-05-22 | 5.95 | 5.96 | 5.83 | 5.85 | 5.85 | qfq | 25,551,783 | 149,820,182 | -1.35% |
| 2026-05-21 | 6.03 | 6.11 | 5.92 | 5.93 | 5.93 | qfq | 28,606,180 | 171,583,427 | -1.98% |
| 2026-05-20 | 5.91 | 6.09 | 5.88 | 6.05 | 6.05 | qfq | 30,034,219 | 180,780,821 | 2.02% |
| 2026-05-19 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | qfq | 21,204,552 | 125,380,212 | 0.51% |
| 2026-05-18 | 5.98 | 5.99 | 5.86 | 5.90 | 5.90 | qfq | 32,428,279 | 191,337,011 | -1.67% |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 6.00 | 6.00 | qfq | 25,734,903 | 154,337,460 | 0.00% |
| 2026-05-14 | 6.11 | 6.13 | 6.00 | 6.00 | 6.00 | qfq | 28,949,458 | 174,856,024 | -1.80% |
| 2026-05-13 | 6.13 | 6.18 | 6.06 | 6.11 | 6.11 | qfq | 36,029,894 | 219,894,137 | -0.81% |
| 2026-05-12 | 6.16 | 6.17 | 6.07 | 6.16 | 6.16 | qfq | 32,489,953 | 198,649,336 | 0.16% |
| 2026-05-11 | 6.23 | 6.23 | 6.10 | 6.15 | 6.15 | qfq | 43,408,688 | 266,915,612 | -6.96% |
| 2026-05-08 | 6.51 | 6.65 | 6.49 | 6.61 | 6.20 | qfq | 48,233,754 | 318,739,046 | 1.54% |
| 2026-05-07 | 6.63 | 6.64 | 6.44 | 6.51 | 6.11 | qfq | 44,407,292 | 289,523,960 | -1.81% |
| 2026-05-06 | 6.66 | 6.66 | 6.56 | 6.63 | 6.22 | qfq | 39,707,778 | 262,583,195 | 0.30% |
| 2026-04-30 | 6.55 | 6.67 | 6.55 | 6.61 | 6.20 | qfq | 46,823,815 | 309,613,278 | 2.32% |
| 2026-04-29 | 6.39 | 6.50 | 6.38 | 6.46 | 6.06 | qfq | 27,122,393 | 175,149,092 | 0.94% |
| 2026-04-28 | 6.41 | 6.45 | 6.34 | 6.40 | 6.00 | qfq | 20,130,012 | 128,662,226 | -0.16% |
| 2026-04-27 | 6.35 | 6.45 | 6.34 | 6.41 | 6.01 | qfq | 23,002,187 | 147,580,786 | 0.47% |
| 2026-04-24 | 6.35 | 6.40 | 6.29 | 6.38 | 5.98 | qfq | 27,288,121 | 173,298,607 | 0.31% |
| 2026-04-23 | 6.40 | 6.44 | 6.33 | 6.36 | 5.97 | qfq | 33,429,626 | 213,261,509 | -0.78% |
| 2026-04-22 | 6.52 | 6.54 | 6.40 | 6.41 | 6.01 | qfq | 41,074,446 | 265,160,816 | -1.99% |
| 2026-04-21 | 6.62 | 6.68 | 6.51 | 6.54 | 6.13 | qfq | 50,446,800 | 332,413,935 | -1.36% |
| 2026-04-20 | 6.74 | 6.74 | 6.62 | 6.63 | 6.22 | qfq | 27,702,971 | 184,683,585 | -1.63% |
| 2026-04-17 | 6.75 | 6.79 | 6.71 | 6.74 | 6.32 | qfq | 16,660,839 | 112,294,773 | -0.44% |
| 2026-04-16 | 6.76 | 6.81 | 6.71 | 6.77 | 6.35 | qfq | 27,410,900 | 185,516,050 | -0.15% |
| 2026-04-15 | 6.66 | 6.83 | 6.66 | 6.78 | 6.36 | qfq | 45,420,262 | 306,137,945 | 1.80% |
| 2026-04-14 | 6.55 | 6.69 | 6.55 | 6.66 | 6.25 | qfq | 37,285,644 | 247,537,985 | 1.22% |
| 2026-04-13 | 6.54 | 6.64 | 6.46 | 6.58 | 6.17 | qfq | 41,430,691 | 271,712,591 | 0.61% |
| 2026-04-10 | 6.51 | 6.56 | 6.50 | 6.54 | 6.13 | qfq | 22,490,000 | 147,068,697 | 0.31% |
| 2026-04-09 | 6.53 | 6.58 | 6.46 | 6.52 | 6.12 | qfq | 29,460,456 | 191,956,823 | -0.61% |
| 2026-04-08 | 6.52 | 6.59 | 6.47 | 6.56 | 6.15 | qfq | 42,143,299 | 275,062,166 | 1.23% |
| 2026-04-07 | 6.46 | 6.50 | 6.37 | 6.48 | 6.08 | qfq | 41,156,737 | 264,424,186 | 0.00% |
| 2026-04-03 | 6.56 | 6.62 | 6.46 | 6.48 | 6.08 | qfq | 31,354,401 | 204,770,087 | -1.52% |
| 2026-04-02 | 6.49 | 6.63 | 6.45 | 6.58 | 6.17 | qfq | 53,737,098 | 351,010,226 | 0.92% |
| 2026-04-01 | 6.56 | 6.65 | 6.48 | 6.52 | 6.12 | qfq | 42,720,414 | 279,276,698 | -0.15% |
| 2026-03-31 | 6.57 | 6.64 | 6.50 | 6.53 | 6.12 | qfq | 88,966,554 | 583,685,798 | 0.46% |
| 2026-03-30 | 6.33 | 6.70 | 6.32 | 6.50 | 6.10 | qfq | 152,658,873 | 999,656,434 | 6.73% |
| 2026-03-27 | 6.14 | 6.17 | 6.06 | 6.09 | 5.71 | qfq | 25,092,602 | 153,429,132 | -1.14% |
| 2026-03-26 | 6.06 | 6.24 | 6.02 | 6.16 | 5.78 | qfq | 49,086,336 | 302,839,840 | 1.65% |
| 2026-03-25 | 6.00 | 6.08 | 5.98 | 6.06 | 5.68 | qfq | 21,276,252 | 128,202,600 | 1.17% |
| 2026-03-24 | 5.86 | 6.02 | 5.78 | 5.99 | 5.62 | qfq | 30,419,621 | 179,671,651 | 3.10% |
| 2026-03-23 | 6.07 | 6.09 | 5.69 | 5.81 | 5.45 | qfq | 62,998,642 | 369,130,520 | -4.75% |
| 2026-03-20 | 6.15 | 6.18 | 6.10 | 6.10 | 5.72 | qfq | 22,621,800 | 138,726,987 | -0.81% |
| 2026-03-19 | 6.14 | 6.21 | 6.13 | 6.15 | 5.77 | qfq | 23,597,364 | 145,426,666 | -1.28% |
| 2026-03-18 | 6.26 | 6.26 | 6.16 | 6.23 | 5.84 | qfq | 22,767,900 | 141,373,066 | -0.32% |
| 2026-03-17 | 6.28 | 6.35 | 6.23 | 6.25 | 5.86 | qfq | 28,332,301 | 177,985,732 | -0.64% |
| 2026-03-16 | 6.28 | 6.33 | 6.24 | 6.29 | 5.90 | qfq | 23,504,500 | 147,796,272 | -0.16% |
| 2026-03-13 | 6.29 | 6.37 | 6.28 | 6.30 | 5.91 | qfq | 30,762,634 | 194,482,946 | -0.32% |
| 2026-03-12 | 6.36 | 6.36 | 6.27 | 6.32 | 5.93 | qfq | 20,325,601 | 128,184,705 | -0.16% |
| 2026-03-11 | 6.20 | 6.35 | 6.20 | 6.33 | 5.94 | qfq | 40,415,866 | 254,722,932 | 2.10% |
| 2026-03-10 | 6.15 | 6.21 | 6.13 | 6.20 | 5.82 | qfq | 28,562,764 | 176,664,693 | 1.31% |
| 2026-03-09 | 6.21 | 6.25 | 6.10 | 6.12 | 5.74 | qfq | 40,273,100 | 247,452,388 | -2.08% |
| 2026-03-06 | 6.13 | 6.27 | 6.12 | 6.25 | 5.86 | qfq | 28,131,102 | 174,556,975 | 1.63% |
| 2026-03-05 | 6.32 | 6.34 | 6.13 | 6.15 | 5.77 | qfq | 48,040,265 | 298,231,231 | -2.38% |
| 2026-03-04 | 6.33 | 6.50 | 6.22 | 6.30 | 5.91 | qfq | 52,291,900 | 330,625,233 | -1.10% |
| 2026-03-03 | 6.25 | 6.54 | 6.25 | 6.37 | 5.97 | qfq | 77,860,129 | 498,965,386 | 0.95% |
| 2026-03-02 | 6.36 | 6.37 | 6.26 | 6.31 | 5.92 | qfq | 53,060,722 | 335,225,103 | -2.62% |
| 2026-02-27 | 6.20 | 6.50 | 6.19 | 6.48 | 6.08 | qfq | 84,256,565 | 539,639,508 | 4.01% |
| 2026-02-26 | 6.28 | 6.29 | 6.17 | 6.23 | 5.84 | qfq | 36,439,400 | 226,485,577 | -0.80% |
| 2026-02-25 | 6.16 | 6.38 | 6.14 | 6.28 | 5.89 | qfq | 61,675,765 | 387,914,098 | 1.95% |
| 2026-02-24 | 6.11 | 6.25 | 6.08 | 6.16 | 5.78 | qfq | 35,780,671 | 220,079,428 | 1.32% |
| 2026-02-13 | 6.17 | 6.17 | 6.08 | 6.08 | 5.70 | qfq | 33,984,401 | 207,874,747 | -1.46% |
| 2026-02-12 | 6.22 | 6.23 | 6.13 | 6.17 | 5.79 | qfq | 29,668,882 | 182,714,448 | -0.80% |
| 2026-02-11 | 6.24 | 6.26 | 6.20 | 6.22 | 5.83 | qfq | 17,540,200 | 109,246,542 | -0.32% |
| 2026-02-10 | 6.28 | 6.29 | 6.22 | 6.24 | 5.85 | qfq | 18,204,620 | 113,699,620 | -0.79% |
| 2026-02-09 | 6.29 | 6.30 | 6.22 | 6.29 | 5.90 | qfq | 29,385,144 | 183,720,609 | 0.32% |
| 2026-02-06 | 6.33 | 6.36 | 6.26 | 6.27 | 5.88 | qfq | 42,965,054 | 270,942,411 | -1.42% |
| 2026-02-05 | 6.10 | 6.38 | 6.08 | 6.36 | 5.97 | qfq | 105,868,048 | 665,017,410 | 4.26% |
| 2026-02-04 | 6.03 | 6.12 | 6.02 | 6.10 | 5.72 | qfq | 30,011,490 | 182,455,044 | 0.83% |
| 2026-02-03 | 6.04 | 6.08 | 5.98 | 6.05 | 5.67 | qfq | 33,848,536 | 203,939,225 | 0.50% |
| 2026-02-02 | 6.12 | 6.16 | 6.01 | 6.02 | 5.65 | qfq | 51,830,700 | 315,193,107 | -1.79% |
| 2026-01-30 | 6.27 | 6.30 | 6.12 | 6.13 | 5.75 | qfq | 38,461,534 | 237,918,867 | -2.23% |
| 2026-01-29 | 6.17 | 6.28 | 6.15 | 6.27 | 5.88 | qfq | 44,688,859 | 278,362,234 | 1.62% |
| 2026-01-28 | 6.09 | 6.19 | 6.08 | 6.17 | 5.79 | qfq | 42,941,776 | 264,004,887 | 1.48% |
| 2026-01-27 | 6.13 | 6.15 | 6.05 | 6.08 | 5.70 | qfq | 39,677,123 | 241,567,466 | -0.98% |
| 2026-01-26 | 6.29 | 6.29 | 6.11 | 6.14 | 5.76 | qfq | 60,658,600 | 374,220,014 | -2.07% |
| 2026-01-23 | 6.34 | 6.35 | 6.21 | 6.27 | 5.88 | qfq | 36,638,800 | 230,289,128 | -0.95% |
| 2026-01-22 | 6.31 | 6.37 | 6.26 | 6.33 | 5.94 | qfq | 31,128,631 | 196,804,011 | 0.48% |
| 2026-01-21 | 6.30 | 6.38 | 6.28 | 6.30 | 5.91 | qfq | 25,670,301 | 162,133,759 | -0.16% |
| 2026-01-20 | 6.27 | 6.32 | 6.25 | 6.31 | 5.92 | qfq | 31,031,070 | 195,383,841 | 0.48% |
| 2026-01-19 | 6.20 | 6.31 | 6.18 | 6.28 | 5.89 | qfq | 31,016,103 | 194,270,933 | 0.96% |
| 2026-01-16 | 6.15 | 6.22 | 6.10 | 6.22 | 5.83 | qfq | 34,879,132 | 214,940,534 | 1.14% |
| 2026-01-15 | 6.18 | 6.22 | 6.14 | 6.15 | 5.77 | qfq | 28,907,408 | 178,296,794 | -0.65% |
| 2026-01-14 | 6.24 | 6.30 | 6.14 | 6.19 | 5.81 | qfq | 44,893,412 | 279,818,876 | -0.48% |
| 2026-01-13 | 6.30 | 6.33 | 6.21 | 6.22 | 5.83 | qfq | 40,736,505 | 255,463,197 | -1.58% |
| 2026-01-12 | 6.15 | 6.40 | 6.12 | 6.32 | 5.93 | qfq | 77,591,149 | 485,995,177 | 2.76% |
| 2026-01-09 | 6.13 | 6.16 | 6.10 | 6.15 | 5.77 | qfq | 24,095,206 | 147,746,262 | 0.33% |
| 2026-01-08 | 6.10 | 6.14 | 6.07 | 6.13 | 5.75 | qfq | 18,151,000 | 110,854,434 | 0.49% |
| 2026-01-07 | 6.16 | 6.17 | 6.10 | 6.10 | 5.72 | qfq | 26,382,200 | 161,654,821 | -1.13% |
| 2026-01-06 | 6.07 | 6.19 | 6.05 | 6.17 | 5.79 | qfq | 43,036,073 | 263,400,164 | 1.82% |
| 2026-01-05 | 6.05 | 6.08 | 5.98 | 6.06 | 5.68 | qfq | 31,540,007 | 190,424,792 | 0.17% |
| 2025-12-31 | 6.14 | 6.20 | 6.02 | 6.05 | 5.67 | qfq | 59,551,723 | 362,290,144 | -1.31% |
| 2025-12-30 | 6.19 | 6.19 | 6.12 | 6.13 | 5.75 | qfq | 28,781,900 | 176,561,940 | -0.65% |
| 2025-12-29 | 6.12 | 6.34 | 6.11 | 6.17 | 5.79 | qfq | 70,911,797 | 441,249,032 | 0.82% |
| 2025-12-26 | 6.16 | 6.18 | 6.10 | 6.12 | 5.74 | qfq | 23,846,980 | 146,320,584 | -0.81% |
| 2025-12-25 | 6.11 | 6.18 | 6.11 | 6.17 | 5.79 | qfq | 18,984,165 | 116,759,252 | 0.82% |
| 2025-12-24 | 6.12 | 6.14 | 6.08 | 6.12 | 5.74 | qfq | 21,695,378 | 132,628,807 | 0.00% |
| 2025-12-23 | 6.18 | 6.19 | 6.12 | 6.12 | 5.74 | qfq | 24,852,483 | 152,679,784 | -0.97% |
| 2025-12-22 | 6.27 | 6.27 | 6.18 | 6.18 | 5.80 | qfq | 29,121,500 | 180,997,331 | -1.44% |
| 2025-12-19 | 6.23 | 6.30 | 6.19 | 6.27 | 5.88 | qfq | 40,065,598 | 251,124,852 | 0.64% |
| 2025-12-18 | 6.22 | 6.30 | 6.19 | 6.23 | 5.84 | qfq | 32,313,346 | 202,241,242 | -0.16% |
| 2025-12-17 | 6.20 | 6.26 | 6.14 | 6.24 | 5.85 | qfq | 28,868,115 | 179,299,227 | 0.65% |
| 2025-12-16 | 6.14 | 6.23 | 6.12 | 6.20 | 5.82 | qfq | 34,099,613 | 211,017,709 | 0.98% |
| 2025-12-15 | 6.11 | 6.17 | 6.07 | 6.14 | 5.76 | qfq | 28,482,487 | 174,610,406 | 0.33% |
| 2025-12-12 | 6.11 | 6.14 | 6.05 | 6.12 | 5.74 | qfq | 38,283,589 | 233,222,827 | 0.33% |
| 2025-12-11 | 6.12 | 6.13 | 6.06 | 6.10 | 5.72 | qfq | 24,118,650 | 146,675,476 | -0.33% |
| 2025-12-10 | 6.11 | 6.13 | 6.09 | 6.12 | 5.74 | qfq | 16,542,500 | 101,029,565 | 0.16% |
| 2025-12-09 | 6.18 | 6.19 | 6.11 | 6.11 | 5.73 | qfq | 24,690,783 | 151,448,576 | -1.29% |
| 2025-12-08 | 6.26 | 6.30 | 6.18 | 6.19 | 5.81 | qfq | 28,418,971 | 176,455,089 | -1.28% |
| 2025-12-05 | 6.17 | 6.32 | 6.15 | 6.27 | 5.88 | qfq | 39,380,000 | 246,923,146 | 1.46% |
| 2025-12-04 | 6.18 | 6.21 | 6.13 | 6.18 | 5.80 | qfq | 21,391,285 | 132,231,795 | 0.00% |
| 2025-12-03 | 6.21 | 6.22 | 6.15 | 6.18 | 5.80 | qfq | 18,421,599 | 113,974,567 | -0.32% |
| 2025-12-02 | 6.19 | 6.24 | 6.17 | 6.20 | 5.82 | qfq | 22,516,353 | 139,768,654 | 0.16% |
| 2025-12-01 | 6.16 | 6.21 | 6.13 | 6.19 | 5.81 | qfq | 31,999,671 | 197,393,958 | 0.49% |
| 2025-11-28 | 6.12 | 6.17 | 6.07 | 6.16 | 5.78 | qfq | 21,008,092 | 128,545,280 | 0.65% |
| 2025-11-27 | 6.12 | 6.20 | 6.10 | 6.12 | 5.74 | qfq | 30,349,884 | 186,745,348 | 0.00% |
| 2025-11-26 | 6.09 | 6.14 | 6.06 | 6.12 | 5.74 | qfq | 31,918,004 | 194,519,191 | 0.49% |
| 2025-11-25 | 6.12 | 6.14 | 6.05 | 6.09 | 5.71 | qfq | 33,272,969 | 202,619,239 | -0.33% |
| 2025-11-24 | 6.29 | 6.31 | 6.11 | 6.11 | 5.73 | qfq | 63,403,092 | 391,067,433 | -2.71% |
| 2025-11-21 | 6.33 | 6.37 | 6.24 | 6.28 | 5.89 | qfq | 30,341,768 | 190,766,012 | -1.26% |
| 2025-11-20 | 6.27 | 6.39 | 6.26 | 6.36 | 5.97 | qfq | 34,839,125 | 220,941,159 | 1.60% |
| 2025-11-19 | 6.25 | 6.31 | 6.24 | 6.26 | 5.87 | qfq | 16,078,317 | 100,928,325 | -0.16% |
| 2025-11-18 | 6.30 | 6.34 | 6.24 | 6.27 | 5.88 | qfq | 24,174,800 | 151,759,390 | -0.79% |
| 2025-11-17 | 6.38 | 6.38 | 6.27 | 6.32 | 5.93 | qfq | 31,629,050 | 199,788,861 | -0.94% |
| 2025-11-14 | 6.41 | 6.47 | 6.38 | 6.38 | 5.98 | qfq | 30,966,456 | 199,149,451 | -0.62% |
| 2025-11-13 | 6.42 | 6.44 | 6.35 | 6.42 | 6.02 | qfq | 28,992,764 | 185,216,899 | 0.16% |
| 2025-11-12 | 6.30 | 6.49 | 6.30 | 6.41 | 6.01 | qfq | 54,351,140 | 348,099,209 | 1.58% |
| 2025-11-11 | 6.35 | 6.36 | 6.26 | 6.31 | 5.92 | qfq | 37,972,949 | 239,205,300 | -0.63% |
| 2025-11-10 | 6.24 | 6.35 | 6.22 | 6.35 | 5.96 | qfq | 55,973,679 | 353,000,419 | 2.09% |
| 2025-11-07 | 6.23 | 6.26 | 6.21 | 6.22 | 5.83 | qfq | 24,754,273 | 154,332,057 | -0.16% |
| 2025-11-06 | 6.25 | 6.27 | 6.21 | 6.23 | 5.84 | qfq | 26,197,677 | 163,395,464 | -0.32% |
| 2025-11-05 | 6.21 | 6.28 | 6.19 | 6.25 | 5.86 | qfq | 38,429,746 | 240,318,657 | 0.32% |
| 2025-11-04 | 6.21 | 6.31 | 6.18 | 6.23 | 5.84 | qfq | 48,503,908 | 302,933,863 | 0.32% |
| 2025-11-03 | 6.20 | 6.22 | 6.17 | 6.21 | 5.82 | qfq | 29,256,401 | 181,388,224 | 0.32% |
| 2025-10-31 | 6.19 | 6.23 | 6.16 | 6.19 | 5.81 | qfq | 56,184,210 | 348,050,956 | 0.49% |
| 2025-10-30 | 6.19 | 6.24 | 6.15 | 6.16 | 5.78 | qfq | 28,887,876 | 178,734,831 | -0.81% |
| 2025-10-29 | 6.28 | 6.28 | 6.17 | 6.21 | 5.82 | qfq | 49,155,481 | 305,087,116 | -1.11% |
| 2025-10-28 | 6.29 | 6.31 | 6.27 | 6.28 | 5.89 | qfq | 26,673,500 | 167,707,837 | -0.16% |
| 2025-10-27 | 6.40 | 6.41 | 6.27 | 6.29 | 5.90 | qfq | 80,218,631 | 506,104,390 | -1.56% |
| 2025-10-24 | 6.48 | 6.54 | 6.37 | 6.39 | 5.99 | qfq | 34,474,625 | 222,056,473 | -1.39% |
| 2025-10-23 | 6.48 | 6.49 | 6.40 | 6.48 | 6.08 | qfq | 21,727,172 | 140,090,172 | 0.00% |
| 2025-10-22 | 6.50 | 6.55 | 6.47 | 6.48 | 6.08 | qfq | 18,503,076 | 120,326,870 | -0.31% |
| 2025-10-21 | 6.48 | 6.53 | 6.45 | 6.50 | 6.10 | qfq | 21,436,111 | 139,347,214 | 0.31% |
| 2025-10-20 | 6.58 | 6.59 | 6.42 | 6.48 | 6.08 | qfq | 35,325,656 | 228,595,957 | -1.22% |
| 2025-10-17 | 6.53 | 6.68 | 6.51 | 6.56 | 6.15 | qfq | 45,090,313 | 297,747,797 | 0.31% |
| 2025-10-16 | 6.52 | 6.68 | 6.51 | 6.54 | 6.13 | qfq | 50,539,843 | 333,640,259 | 0.00% |
| 2025-10-15 | 6.54 | 6.56 | 6.48 | 6.54 | 6.13 | qfq | 30,966,526 | 201,698,442 | -0.15% |
| 2025-10-14 | 6.52 | 6.60 | 6.49 | 6.55 | 6.14 | qfq | 41,767,120 | 273,305,659 | 0.77% |
| 2025-10-13 | 6.47 | 6.54 | 6.41 | 6.50 | 6.10 | qfq | 32,244,556 | 209,151,649 | -0.76% |
| 2025-10-10 | 6.43 | 6.57 | 6.41 | 6.55 | 6.14 | qfq | 39,787,350 | 259,908,150 | 1.55% |
| 2025-10-09 | 6.47 | 6.47 | 6.32 | 6.45 | 6.05 | qfq | 32,034,898 | 205,215,937 | -0.31% |
| 2025-09-30 | 6.38 | 6.50 | 6.35 | 6.47 | 6.07 | qfq | 30,712,090 | 197,061,050 | 1.09% |
| 2025-09-29 | 6.42 | 6.43 | 6.29 | 6.40 | 6.00 | qfq | 40,073,480 | 254,059,232 | 0.00% |
| 2025-09-26 | 6.45 | 6.50 | 6.38 | 6.40 | 6.00 | qfq | 30,177,991 | 193,911,996 | -0.93% |
| 2025-09-25 | 6.53 | 6.55 | 6.45 | 6.46 | 6.06 | qfq | 21,803,312 | 141,319,053 | -1.22% |
| 2025-09-24 | 6.50 | 6.56 | 6.44 | 6.54 | 6.13 | qfq | 20,702,706 | 135,034,199 | 0.00% |
| 2025-09-23 | 6.42 | 6.62 | 6.41 | 6.54 | 6.13 | qfq | 46,229,715 | 301,958,910 | 1.55% |
| 2025-09-22 | 6.58 | 6.58 | 6.40 | 6.44 | 6.04 | qfq | 50,823,470 | 327,890,938 | -2.57% |
| 2025-09-19 | 6.57 | 6.63 | 6.48 | 6.61 | 6.20 | qfq | 37,539,994 | 245,927,387 | 0.61% |
| 2025-09-18 | 6.69 | 6.69 | 6.53 | 6.57 | 6.16 | qfq | 51,358,800 | 340,375,197 | -1.79% |
| 2025-09-17 | 6.69 | 6.74 | 6.65 | 6.69 | 6.28 | qfq | 30,948,411 | 206,785,677 | 0.00% |
| 2025-09-16 | 6.68 | 6.78 | 6.63 | 6.69 | 6.28 | qfq | 45,683,000 | 306,315,714 | 0.15% |
| 2025-09-15 | 6.85 | 6.85 | 6.66 | 6.68 | 6.27 | qfq | 65,777,949 | 442,737,780 | -2.48% |
| 2025-09-12 | 6.92 | 6.98 | 6.83 | 6.85 | 6.43 | qfq | 37,115,965 | 255,172,524 | -1.15% |
| 2025-09-11 | 6.89 | 6.94 | 6.83 | 6.93 | 6.50 | qfq | 33,106,300 | 227,609,501 | 0.29% |
| 2025-09-10 | 6.94 | 6.94 | 6.84 | 6.91 | 6.48 | qfq | 28,702,243 | 197,832,963 | 0.00% |
| 2025-09-09 | 6.87 | 7.08 | 6.82 | 6.91 | 6.48 | qfq | 46,683,155 | 323,996,318 | 0.29% |
| 2025-09-08 | 6.88 | 6.93 | 6.82 | 6.89 | 6.46 | qfq | 45,789,590 | 313,995,941 | -0.14% |
| 2025-09-05 | 6.87 | 6.91 | 6.79 | 6.90 | 6.47 | qfq | 27,904,153 | 191,062,349 | 0.15% |
| 2025-09-04 | 6.88 | 6.91 | 6.76 | 6.89 | 6.46 | qfq | 29,716,238 | 203,453,993 | 0.29% |
| 2025-09-03 | 6.87 | 6.90 | 6.82 | 6.87 | 6.44 | qfq | 27,572,654 | 189,002,818 | 0.29% |
| 2025-09-02 | 6.92 | 6.97 | 6.82 | 6.85 | 6.43 | qfq | 34,797,487 | 239,650,802 | -1.01% |
| 2025-09-01 | 6.94 | 6.96 | 6.88 | 6.92 | 6.49 | qfq | 52,915,513 | 365,839,052 | -0.72% |
| 2025-08-29 | 7.07 | 7.12 | 6.95 | 6.97 | 6.54 | qfq | 50,389,623 | 353,092,201 | -1.13% |
| 2025-08-28 | 7.08 | 7.15 | 6.96 | 7.05 | 6.61 | qfq | 54,352,293 | 382,413,002 | -0.70% |
| 2025-08-27 | 7.36 | 7.36 | 7.10 | 7.10 | 6.66 | qfq | 43,248,285 | 312,982,139 | -3.66% |
| 2025-08-26 | 7.15 | 7.43 | 7.13 | 7.37 | 6.91 | qfq | 62,556,880 | 459,974,840 | 2.93% |
| 2025-08-25 | 7.17 | 7.19 | 7.06 | 7.16 | 6.72 | qfq | 45,281,425 | 322,173,544 | -0.42% |
| 2025-08-22 | 7.17 | 7.20 | 7.08 | 7.19 | 6.74 | qfq | 33,095,697 | 236,509,713 | 0.56% |
| 2025-08-21 | 7.17 | 7.23 | 7.11 | 7.15 | 6.71 | qfq | 27,742,402 | 199,178,025 | 0.14% |
| 2025-08-20 | 7.04 | 7.18 | 7.01 | 7.14 | 6.70 | qfq | 31,720,343 | 225,640,161 | 1.13% |
| 2025-08-19 | 6.98 | 7.10 | 6.98 | 7.06 | 6.62 | qfq | 33,582,826 | 236,512,278 | 1.15% |
| 2025-08-18 | 6.84 | 7.12 | 6.82 | 6.98 | 6.55 | qfq | 53,508,465 | 373,335,289 | 2.05% |
| 2025-08-15 | 6.81 | 6.89 | 6.75 | 6.84 | 6.42 | qfq | 39,675,678 | 269,802,036 | 0.29% |
| 2025-08-14 | 6.94 | 7.00 | 6.81 | 6.82 | 6.40 | qfq | 48,466,321 | 334,289,270 | -2.01% |
| 2025-08-13 | 7.01 | 7.03 | 6.89 | 6.96 | 6.53 | qfq | 40,419,024 | 280,692,743 | -0.57% |
| 2025-08-12 | 6.96 | 7.08 | 6.96 | 7.00 | 6.57 | qfq | 24,675,346 | 173,633,753 | 0.14% |
| 2025-08-11 | 6.90 | 7.02 | 6.88 | 6.99 | 6.56 | qfq | 26,275,339 | 183,205,456 | 1.30% |
| 2025-08-08 | 6.92 | 6.94 | 6.88 | 6.90 | 6.47 | qfq | 12,943,284 | 89,396,286 | -0.43% |
| 2025-08-07 | 6.91 | 6.99 | 6.89 | 6.93 | 6.50 | qfq | 20,805,227 | 144,335,187 | -0.14% |
| 2025-08-06 | 6.88 | 6.94 | 6.85 | 6.94 | 6.51 | qfq | 20,987,210 | 144,816,071 | 0.73% |
| 2025-08-05 | 6.83 | 6.93 | 6.82 | 6.89 | 6.46 | qfq | 18,195,843 | 125,087,592 | 0.73% |
| 2025-08-04 | 6.80 | 6.85 | 6.70 | 6.84 | 6.42 | qfq | 24,276,774 | 164,965,374 | 0.00% |
| 2025-08-01 | 6.80 | 6.88 | 6.78 | 6.84 | 6.42 | qfq | 21,131,068 | 144,580,457 | 0.29% |
| 2025-07-31 | 6.99 | 6.99 | 6.78 | 6.82 | 6.40 | qfq | 46,746,306 | 320,095,852 | -2.57% |
| 2025-07-30 | 6.93 | 7.08 | 6.92 | 7.00 | 6.57 | qfq | 32,822,757 | 229,964,915 | 0.57% |
| 2025-07-29 | 6.96 | 7.06 | 6.91 | 6.96 | 6.53 | qfq | 24,673,711 | 171,419,156 | 0.58% |
| 2025-07-28 | 7.14 | 7.16 | 6.89 | 6.92 | 6.49 | qfq | 70,006,145 | 486,998,119 | -3.08% |
| 2025-07-25 | 7.19 | 7.22 | 7.13 | 7.14 | 6.70 | qfq | 23,658,000 | 169,604,983 | -0.70% |
| 2025-07-24 | 7.10 | 7.20 | 7.08 | 7.19 | 6.74 | qfq | 25,741,762 | 184,279,367 | 1.55% |
| 2025-07-23 | 7.14 | 7.18 | 7.07 | 7.08 | 6.64 | qfq | 23,621,379 | 168,534,424 | -0.70% |
| 2025-07-22 | 6.99 | 7.15 | 6.97 | 7.13 | 6.69 | qfq | 39,452,386 | 279,232,809 | 2.00% |
| 2025-07-21 | 7.00 | 7.01 | 6.94 | 6.99 | 6.56 | qfq | 35,395,552 | 246,937,339 | 0.00% |
| 2025-07-18 | 7.04 | 7.06 | 6.95 | 6.99 | 6.56 | qfq | 30,469,346 | 213,094,619 | -0.85% |
| 2025-07-17 | 7.09 | 7.13 | 7.00 | 7.05 | 6.61 | qfq | 24,817,438 | 174,915,009 | -0.56% |
| 2025-07-16 | 7.14 | 7.16 | 7.07 | 7.09 | 6.65 | qfq | 17,385,901 | 123,651,285 | -0.70% |
| 2025-07-15 | 7.25 | 7.29 | 7.10 | 7.14 | 6.70 | qfq | 25,207,727 | 180,336,890 | -1.79% |
| 2025-07-14 | 7.23 | 7.32 | 7.22 | 7.27 | 6.82 | qfq | 18,844,281 | 136,859,268 | 0.83% |
| 2025-07-11 | 7.20 | 7.24 | 7.17 | 7.21 | 6.76 | qfq | 17,992,733 | 129,672,747 | 0.14% |
| 2025-07-10 | 7.26 | 7.28 | 7.17 | 7.20 | 6.75 | qfq | 19,949,317 | 143,724,869 | -3.49% |
| 2025-07-09 | 7.42 | 7.53 | 7.36 | 7.46 | 6.83 | qfq | 21,468,578 | 159,908,005 | 0.27% |
| 2025-07-08 | 7.47 | 7.52 | 7.38 | 7.44 | 6.81 | qfq | 20,362,100 | 151,434,086 | -0.80% |
| 2025-07-07 | 7.23 | 7.52 | 7.22 | 7.50 | 6.87 | qfq | 47,168,804 | 351,788,727 | 3.73% |
| 2025-07-04 | 7.27 | 7.34 | 7.20 | 7.23 | 6.62 | qfq | 23,431,000 | 169,929,701 | -0.55% |
| 2025-07-03 | 7.30 | 7.36 | 7.25 | 7.27 | 6.65 | qfq | 19,984,500 | 145,902,166 | -0.41% |
| 2025-07-02 | 7.36 | 7.42 | 7.22 | 7.30 | 6.68 | qfq | 25,929,075 | 189,423,089 | -0.82% |
| 2025-07-01 | 6.96 | 7.43 | 6.96 | 7.36 | 6.74 | qfq | 73,913,588 | 538,009,474 | 5.75% |
| 2025-06-30 | 7.00 | 7.01 | 6.93 | 6.96 | 6.37 | qfq | 20,698,331 | 144,178,168 | -0.14% |
| 2025-06-27 | 6.96 | 7.01 | 6.94 | 6.97 | 6.38 | qfq | 19,047,560 | 132,874,386 | 0.29% |
| 2025-06-26 | 7.00 | 7.04 | 6.90 | 6.95 | 6.36 | qfq | 27,363,404 | 190,751,802 | -0.86% |
| 2025-06-25 | 6.96 | 7.03 | 6.88 | 7.01 | 6.42 | qfq | 26,322,490 | 182,929,038 | 0.86% |
| 2025-06-24 | 6.90 | 7.00 | 6.89 | 6.95 | 6.36 | qfq | 28,042,934 | 194,745,609 | 0.87% |
| 2025-06-23 | 6.95 | 7.06 | 6.89 | 6.89 | 6.31 | qfq | 28,935,048 | 201,085,179 | -1.29% |
| 2025-06-20 | 6.91 | 7.04 | 6.87 | 6.98 | 6.39 | qfq | 22,319,213 | 155,779,320 | 1.01% |
| 2025-06-19 | 7.07 | 7.11 | 6.85 | 6.91 | 6.33 | qfq | 42,068,000 | 292,225,664 | -2.68% |
| 2025-06-18 | 7.10 | 7.12 | 7.04 | 7.10 | 6.50 | qfq | 18,554,762 | 131,416,208 | -0.28% |
| 2025-06-17 | 7.25 | 7.25 | 7.11 | 7.12 | 6.52 | qfq | 26,392,929 | 188,739,651 | -1.52% |
| 2025-06-16 | 7.24 | 7.32 | 7.15 | 7.23 | 6.62 | qfq | 20,353,370 | 147,021,763 | -0.14% |
| 2025-06-13 | 7.44 | 7.44 | 7.14 | 7.24 | 6.63 | qfq | 40,321,816 | 291,732,829 | -2.56% |
| 2025-06-12 | 7.46 | 7.49 | 7.39 | 7.43 | 6.80 | qfq | 15,482,000 | 115,059,730 | -0.80% |
| 2025-06-11 | 7.52 | 7.58 | 7.45 | 7.49 | 6.86 | qfq | 14,460,504 | 108,379,438 | -0.40% |
| 2025-06-10 | 7.52 | 7.66 | 7.46 | 7.52 | 6.88 | qfq | 22,494,020 | 169,709,230 | -0.53% |
| 2025-06-09 | 7.37 | 7.57 | 7.29 | 7.56 | 6.92 | qfq | 30,781,253 | 229,253,187 | 2.44% |
| 2025-06-06 | 7.48 | 7.48 | 7.32 | 7.38 | 6.76 | qfq | 25,542,144 | 188,281,227 | -1.34% |
| 2025-06-05 | 7.47 | 7.60 | 7.44 | 7.48 | 6.85 | qfq | 29,686,803 | 222,589,863 | 0.00% |
| 2025-06-04 | 7.43 | 7.60 | 7.41 | 7.48 | 6.85 | qfq | 35,767,416 | 267,649,018 | 0.13% |
| 2025-06-03 | 7.18 | 7.52 | 7.10 | 7.47 | 6.84 | qfq | 58,227,214 | 426,873,274 | 4.04% |
| 2025-05-30 | 7.26 | 7.32 | 7.18 | 7.18 | 6.57 | qfq | 25,721,972 | 186,137,096 | -1.51% |
| 2025-05-29 | 7.12 | 7.36 | 7.06 | 7.29 | 6.67 | qfq | 50,323,233 | 364,585,199 | 2.10% |
| 2025-05-28 | 7.31 | 7.33 | 7.04 | 7.14 | 6.54 | qfq | 80,797,127 | 574,331,926 | -2.59% |
| 2025-05-27 | 7.63 | 7.64 | 7.28 | 7.33 | 6.71 | qfq | 77,483,786 | 571,816,979 | -3.93% |
| 2025-05-26 | 7.61 | 7.69 | 7.56 | 7.63 | 6.98 | qfq | 21,007,540 | 160,200,551 | 0.26% |
| 2025-05-23 | 7.93 | 7.96 | 7.60 | 7.61 | 6.97 | qfq | 41,584,404 | 321,870,497 | -4.04% |
| 2025-05-22 | 7.90 | 8.04 | 7.88 | 7.93 | 7.26 | qfq | 27,422,493 | 218,351,725 | -0.25% |
| 2025-05-21 | 7.71 | 7.98 | 7.70 | 7.95 | 7.28 | qfq | 59,231,260 | 464,892,276 | 3.25% |
| 2025-05-20 | 7.80 | 7.91 | 7.57 | 7.70 | 7.05 | qfq | 48,625,626 | 375,376,779 | -1.28% |
| 2025-05-19 | 7.81 | 7.87 | 7.72 | 7.80 | 7.14 | qfq | 19,868,355 | 154,782,893 | 0.00% |
| 2025-05-16 | 7.72 | 7.83 | 7.70 | 7.80 | 7.14 | qfq | 29,249,601 | 226,948,254 | 0.52% |
| 2025-05-15 | 7.90 | 7.92 | 7.71 | 7.76 | 7.10 | qfq | 31,694,482 | 246,992,428 | -2.02% |
| 2025-05-14 | 8.04 | 8.04 | 7.89 | 7.92 | 7.25 | qfq | 30,390,803 | 241,359,919 | -1.74% |
| 2025-05-13 | 8.04 | 8.16 | 7.95 | 8.06 | 7.38 | qfq | 32,817,294 | 264,602,285 | 0.62% |
| 2025-05-12 | 7.90 | 8.02 | 7.79 | 8.01 | 7.33 | qfq | 34,778,149 | 276,000,681 | 1.52% |
| 2025-05-09 | 7.87 | 7.90 | 7.78 | 7.89 | 7.22 | qfq | 29,795,837 | 234,059,052 | 0.38% |
| 2025-05-08 | 7.91 | 8.03 | 7.79 | 7.86 | 7.19 | qfq | 46,560,196 | 367,752,542 | -0.88% |
| 2025-05-07 | 8.09 | 8.15 | 7.89 | 7.93 | 7.26 | qfq | 43,937,131 | 349,960,686 | -1.49% |
| 2025-05-06 | 8.40 | 8.43 | 8.03 | 8.05 | 7.37 | qfq | 57,028,052 | 462,991,663 | -3.01% |
| 2025-04-30 | 7.94 | 8.48 | 7.92 | 8.30 | 7.60 | qfq | 71,939,506 | 598,361,620 | 5.46% |
| 2025-04-29 | 7.95 | 8.08 | 7.80 | 7.87 | 7.20 | qfq | 37,413,900 | 297,116,152 | -1.87% |
| 2025-04-28 | 8.13 | 8.19 | 7.95 | 8.02 | 7.34 | qfq | 22,260,968 | 178,868,105 | -0.99% |
| 2025-04-25 | 8.09 | 8.30 | 8.07 | 8.10 | 7.41 | qfq | 23,885,515 | 195,737,008 | 0.75% |
| 2025-04-24 | 7.98 | 8.17 | 7.95 | 8.04 | 7.36 | qfq | 16,754,650 | 135,109,988 | 0.25% |
| 2025-04-23 | 8.27 | 8.43 | 7.98 | 8.02 | 7.34 | qfq | 31,954,217 | 259,212,567 | -2.91% |
| 2025-04-22 | 8.46 | 8.50 | 8.17 | 8.26 | 7.56 | qfq | 26,045,235 | 216,408,021 | -2.36% |
| 2025-04-21 | 7.97 | 8.52 | 7.90 | 8.46 | 7.74 | qfq | 34,335,087 | 285,501,581 | 6.15% |
| 2025-04-18 | 7.96 | 8.07 | 7.85 | 7.97 | 7.30 | qfq | 14,499,600 | 115,681,323 | -1.36% |
| 2025-04-17 | 8.09 | 8.15 | 7.71 | 8.08 | 7.40 | qfq | 44,130,022 | 349,332,679 | -1.22% |
| 2025-04-16 | 8.55 | 8.55 | 8.07 | 8.18 | 7.49 | qfq | 28,421,599 | 233,044,705 | -4.33% |
| 2025-04-15 | 8.51 | 8.64 | 8.20 | 8.55 | 7.83 | qfq | 26,175,308 | 221,890,756 | 0.47% |
| 2025-04-14 | 8.55 | 8.70 | 8.37 | 8.51 | 7.79 | qfq | 22,260,000 | 189,601,500 | 2.16% |
| 2025-04-11 | 8.56 | 8.56 | 8.26 | 8.33 | 7.62 | qfq | 23,895,241 | 199,558,867 | -2.69% |
| 2025-04-10 | 8.31 | 8.72 | 8.21 | 8.56 | 7.84 | qfq | 42,672,139 | 361,910,380 | 4.01% |
| 2025-04-09 | 8.04 | 8.37 | 7.83 | 8.23 | 7.53 | qfq | 39,704,834 | 322,721,565 | 2.36% |
| 2025-04-08 | 7.52 | 8.09 | 7.45 | 8.04 | 7.36 | qfq | 40,447,524 | 316,391,892 | 6.91% |
| 2025-04-07 | 7.78 | 8.01 | 7.34 | 7.52 | 6.88 | qfq | 39,349,859 | 302,019,766 | -7.73% |
| 2025-04-03 | 8.14 | 8.22 | 8.02 | 8.15 | 7.46 | qfq | 13,958,158 | 113,302,453 | -1.09% |
| 2025-04-02 | 8.02 | 8.25 | 8.02 | 8.24 | 7.54 | qfq | 18,851,518 | 154,230,539 | 2.49% |
| 2025-04-01 | 7.89 | 8.07 | 7.88 | 8.04 | 7.36 | qfq | 17,913,402 | 142,891,356 | 1.64% |
| 2025-03-31 | 8.05 | 8.05 | 7.75 | 7.91 | 7.24 | qfq | 32,985,801 | 259,537,753 | -1.86% |
| 2025-03-28 | 8.23 | 8.26 | 7.98 | 8.06 | 7.38 | qfq | 25,496,052 | 205,455,166 | -2.54% |
| 2025-03-27 | 8.18 | 8.30 | 8.13 | 8.27 | 7.57 | qfq | 14,411,505 | 118,399,368 | 0.73% |
| 2025-03-26 | 8.22 | 8.33 | 8.19 | 8.21 | 7.51 | qfq | 12,480,282 | 102,770,624 | -0.85% |
| 2025-03-25 | 8.26 | 8.39 | 8.10 | 8.28 | 7.58 | qfq | 27,081,791 | 224,113,302 | 0.85% |
| 2025-03-24 | 8.04 | 8.40 | 8.04 | 8.21 | 7.51 | qfq | 30,201,235 | 249,580,966 | 1.86% |
| 2025-03-21 | 8.22 | 8.33 | 8.01 | 8.06 | 7.38 | qfq | 33,908,604 | 276,306,853 | -1.95% |
| 2025-03-20 | 8.41 | 8.42 | 8.11 | 8.22 | 7.52 | qfq | 26,433,510 | 217,052,870 | -2.26% |
| 2025-03-19 | 8.57 | 8.68 | 8.32 | 8.41 | 7.70 | qfq | 26,529,791 | 224,021,152 | -1.75% |
| 2025-03-18 | 8.68 | 8.79 | 8.54 | 8.56 | 7.84 | qfq | 21,903,864 | 189,161,560 | -1.38% |
| 2025-03-17 | 8.80 | 8.80 | 8.54 | 8.68 | 7.95 | qfq | 30,164,395 | 261,938,671 | -0.34% |
| 2025-03-14 | 8.30 | 8.94 | 8.28 | 8.71 | 7.97 | qfq | 56,863,226 | 495,976,368 | 4.06% |
| 2025-03-13 | 8.64 | 8.64 | 8.18 | 8.37 | 7.66 | qfq | 42,595,483 | 353,624,860 | -3.13% |
| 2025-03-12 | 8.58 | 8.69 | 8.45 | 8.64 | 7.91 | qfq | 30,269,282 | 260,540,292 | 0.70% |
| 2025-03-11 | 8.02 | 8.69 | 7.98 | 8.58 | 7.85 | qfq | 53,866,291 | 457,229,928 | 4.89% |
| 2025-03-10 | 7.72 | 8.22 | 7.69 | 8.18 | 7.49 | qfq | 44,815,328 | 359,231,495 | 5.28% |
| 2025-03-07 | 7.87 | 7.88 | 7.63 | 7.77 | 7.11 | qfq | 31,591,895 | 244,303,905 | -1.40% |
| 2025-03-06 | 7.83 | 7.93 | 7.73 | 7.88 | 7.21 | qfq | 25,030,443 | 196,484,723 | 0.13% |
| 2025-03-05 | 8.02 | 8.03 | 7.71 | 7.87 | 7.20 | qfq | 27,445,001 | 214,957,313 | -1.63% |
| 2025-03-04 | 7.76 | 8.04 | 7.75 | 8.00 | 7.32 | qfq | 21,964,344 | 174,240,778 | 2.43% |
| 2025-03-03 | 7.92 | 8.13 | 7.77 | 7.81 | 7.15 | qfq | 36,044,385 | 285,455,390 | -1.64% |
| 2025-02-28 | 7.90 | 8.23 | 7.90 | 7.94 | 7.27 | qfq | 43,403,468 | 347,915,792 | -0.50% |
| 2025-02-27 | 7.50 | 8.04 | 7.46 | 7.98 | 7.30 | qfq | 71,770,773 | 564,164,129 | 6.68% |
| 2025-02-26 | 7.58 | 7.65 | 7.41 | 7.48 | 6.85 | qfq | 33,855,635 | 253,586,422 | -1.19% |
| 2025-02-25 | 7.67 | 7.76 | 7.54 | 7.57 | 6.93 | qfq | 33,807,536 | 257,987,174 | -1.30% |
| 2025-02-24 | 7.45 | 7.78 | 7.39 | 7.67 | 7.02 | qfq | 60,180,051 | 460,316,615 | 2.82% |
| 2025-02-21 | 7.57 | 7.57 | 7.31 | 7.46 | 6.83 | qfq | 59,380,294 | 439,991,463 | -1.19% |
| 2025-02-20 | 7.56 | 7.64 | 7.49 | 7.55 | 6.91 | qfq | 51,691,175 | 390,678,785 | -1.31% |
| 2025-02-19 | 7.86 | 7.90 | 7.42 | 7.65 | 7.00 | qfq | 74,062,433 | 561,346,416 | -2.67% |
| 2025-02-18 | 7.96 | 8.02 | 7.82 | 7.86 | 7.19 | qfq | 30,205,093 | 238,425,044 | -1.63% |
| 2025-02-17 | 8.37 | 8.37 | 7.93 | 7.99 | 7.31 | qfq | 55,789,402 | 449,972,854 | -4.88% |
| 2025-02-14 | 8.22 | 8.50 | 8.12 | 8.40 | 7.69 | qfq | 52,136,667 | 435,416,545 | 2.07% |
| 2025-02-13 | 7.96 | 8.29 | 7.81 | 8.23 | 7.53 | qfq | 61,056,984 | 495,223,907 | 3.65% |
| 2025-02-12 | 7.95 | 8.03 | 7.79 | 7.94 | 7.27 | qfq | 45,439,972 | 358,439,448 | -0.63% |
| 2025-02-11 | 7.93 | 8.09 | 7.82 | 7.99 | 7.31 | qfq | 47,877,869 | 381,947,296 | 1.27% |
| 2025-02-10 | 7.86 | 7.96 | 7.71 | 7.89 | 7.22 | qfq | 48,270,108 | 378,752,821 | -0.88% |
| 2025-02-07 | 7.79 | 8.07 | 7.71 | 7.96 | 7.29 | qfq | 81,437,469 | 646,759,090 | 2.18% |
| 2025-02-06 | 8.13 | 8.16 | 7.72 | 7.79 | 7.13 | qfq | 100,571,334 | 793,238,970 | -4.77% |
| 2025-02-05 | 8.78 | 8.78 | 8.01 | 8.18 | 7.49 | qfq | 90,524,310 | 744,330,323 | -6.83% |
| 2025-01-27 | 8.63 | 8.92 | 8.49 | 8.78 | 8.04 | qfq | 52,131,236 | 456,095,825 | 2.09% |
| 2025-01-24 | 8.58 | 8.80 | 8.46 | 8.60 | 7.87 | qfq | 52,003,435 | 449,016,880 | 1.18% |
| 2025-01-23 | 8.64 | 8.96 | 8.47 | 8.50 | 7.78 | qfq | 59,420,366 | 516,099,528 | -1.62% |
| 2025-01-22 | 8.56 | 8.83 | 8.32 | 8.64 | 7.91 | qfq | 59,100,047 | 510,225,350 | -0.23% |
| 2025-01-21 | 8.17 | 8.69 | 8.15 | 8.66 | 7.93 | qfq | 96,712,209 | 821,474,530 | 5.10% |
| 2025-01-20 | 7.87 | 8.55 | 7.87 | 8.24 | 7.54 | qfq | 117,320,916 | 962,348,024 | 6.05% |
| 2025-01-17 | 7.81 | 7.93 | 7.62 | 7.77 | 7.11 | qfq | 49,651,066 | 386,680,887 | -1.02% |
| 2025-01-16 | 7.45 | 7.90 | 7.38 | 7.85 | 7.19 | qfq | 93,997,600 | 729,862,184 | 5.37% |
| 2025-01-15 | 7.64 | 7.81 | 7.40 | 7.45 | 6.82 | qfq | 56,670,577 | 430,296,364 | -2.74% |
| 2025-01-14 | 7.35 | 7.71 | 7.17 | 7.66 | 7.01 | qfq | 82,952,910 | 625,259,631 | 3.79% |
| 2025-01-13 | 7.64 | 8.00 | 7.28 | 7.38 | 6.76 | qfq | 106,065,480 | 804,999,639 | -3.91% |
| 2025-01-10 | 7.75 | 7.97 | 7.52 | 7.68 | 7.03 | qfq | 70,185,795 | 540,584,967 | -0.52% |
| 2025-01-09 | 7.66 | 7.83 | 7.61 | 7.72 | 7.07 | qfq | 72,777,492 | 562,505,748 | -1.15% |
| 2025-01-08 | 7.93 | 7.97 | 7.49 | 7.81 | 7.15 | qfq | 123,173,719 | 950,642,223 | -3.58% |
| 2025-01-07 | 7.81 | 8.18 | 7.59 | 8.10 | 7.41 | qfq | 136,053,952 | 1,073,068,677 | 2.79% |
| 2025-01-06 | 7.44 | 7.99 | 7.02 | 7.88 | 7.21 | qfq | 204,521,258 | 1,567,408,071 | 5.35% |
| 2025-01-03 | 7.65 | 7.80 | 7.31 | 7.48 | 6.85 | qfq | 168,311,477 | 1,264,416,632 | -1.45% |
| 2025-01-02 | 7.63 | 8.17 | 7.49 | 7.59 | 6.95 | qfq | 236,957,749 | 1,847,848,550 | 1.20% |
| 2024-12-31 | 7.40 | 7.85 | 7.40 | 7.50 | 6.87 | qfq | 253,305,036 | 1,926,454,030 | 4.75% |
| 2024-12-30 | 6.54 | 7.16 | 6.50 | 7.16 | 6.55 | qfq | 198,424,166 | 1,388,094,978 | 9.98% |
| 2024-12-27 | 6.61 | 6.65 | 6.44 | 6.51 | 5.96 | qfq | 54,321,952 | 353,181,743 | -1.81% |
| 2024-12-26 | 6.63 | 6.69 | 6.57 | 6.63 | 6.07 | qfq | 44,208,110 | 292,453,026 | -0.30% |
| 2024-12-25 | 6.79 | 6.80 | 6.54 | 6.65 | 6.09 | qfq | 46,011,209 | 305,467,782 | -2.06% |
| 2024-12-24 | 6.67 | 6.81 | 6.61 | 6.79 | 6.22 | qfq | 58,309,436 | 392,854,435 | 1.80% |
| 2024-12-23 | 6.48 | 6.79 | 6.42 | 6.67 | 6.11 | qfq | 92,072,511 | 612,702,788 | 2.77% |
| 2024-12-20 | 6.50 | 6.62 | 6.46 | 6.49 | 5.94 | qfq | 42,414,286 | 277,416,516 | -0.31% |
| 2024-12-19 | 6.51 | 6.57 | 6.44 | 6.51 | 5.96 | qfq | 46,318,158 | 301,261,529 | -1.51% |
| 2024-12-18 | 6.48 | 6.71 | 6.43 | 6.61 | 6.05 | qfq | 81,661,336 | 539,439,244 | 2.80% |
| 2024-12-17 | 6.57 | 6.59 | 6.41 | 6.43 | 5.89 | qfq | 60,254,058 | 389,626,908 | -2.28% |
| 2024-12-16 | 6.56 | 6.72 | 6.53 | 6.58 | 6.02 | qfq | 78,819,134 | 521,612,540 | 1.08% |
| 2024-12-13 | 6.64 | 6.67 | 6.47 | 6.51 | 5.96 | qfq | 83,987,417 | 551,157,491 | -2.54% |
| 2024-12-12 | 6.40 | 6.70 | 6.38 | 6.68 | 6.11 | qfq | 144,816,550 | 955,105,348 | 4.54% |
| 2024-12-11 | 6.11 | 6.41 | 6.11 | 6.39 | 5.85 | qfq | 104,129,083 | 657,843,863 | 4.07% |
| 2024-12-10 | 6.24 | 6.35 | 6.13 | 6.14 | 5.62 | qfq | 95,678,120 | 597,644,303 | 0.49% |
| 2024-12-09 | 6.16 | 6.20 | 6.07 | 6.11 | 5.59 | qfq | 42,154,501 | 258,114,228 | -1.13% |
| 2024-12-06 | 6.10 | 6.23 | 6.09 | 6.18 | 5.66 | qfq | 50,525,190 | 311,638,672 | 1.31% |
| 2024-12-05 | 6.10 | 6.14 | 6.05 | 6.10 | 5.58 | qfq | 35,683,001 | 217,038,774 | -0.33% |
| 2024-12-04 | 6.15 | 6.21 | 6.10 | 6.12 | 5.60 | qfq | 52,723,549 | 323,849,858 | -0.65% |
| 2024-12-03 | 6.32 | 6.32 | 6.12 | 6.16 | 5.64 | qfq | 86,219,354 | 532,565,730 | -2.69% |
| 2024-12-02 | 6.23 | 6.42 | 6.13 | 6.33 | 5.79 | qfq | 132,522,666 | 833,777,153 | 3.09% |
| 2024-11-29 | 5.79 | 6.33 | 5.78 | 6.14 | 5.62 | qfq | 125,656,617 | 762,289,005 | 5.86% |
| 2024-11-28 | 5.85 | 5.88 | 5.79 | 5.80 | 5.31 | qfq | 32,333,663 | 188,298,436 | -0.85% |
| 2024-11-27 | 5.70 | 5.85 | 5.67 | 5.85 | 5.35 | qfq | 36,918,204 | 212,497,963 | 2.27% |
| 2024-11-26 | 5.79 | 5.81 | 5.71 | 5.72 | 5.24 | qfq | 33,804,668 | 194,688,078 | -1.55% |
| 2024-11-25 | 5.79 | 5.89 | 5.73 | 5.81 | 5.32 | qfq | 50,067,660 | 290,339,461 | 0.00% |
| 2024-11-22 | 6.03 | 6.05 | 5.81 | 5.81 | 5.32 | qfq | 52,639,934 | 312,258,993 | -3.81% |
| 2024-11-21 | 6.08 | 6.11 | 6.01 | 6.04 | 5.53 | qfq | 33,492,812 | 202,242,273 | -0.82% |
| 2024-11-20 | 6.03 | 6.10 | 5.98 | 6.09 | 5.57 | qfq | 50,324,149 | 304,317,836 | 0.66% |
| 2024-11-19 | 6.05 | 6.08 | 5.91 | 6.05 | 5.54 | qfq | 54,461,292 | 326,880,039 | 0.00% |
| 2024-11-18 | 6.04 | 6.15 | 6.01 | 6.05 | 5.54 | qfq | 57,804,150 | 351,575,059 | -0.17% |
| 2024-11-15 | 6.06 | 6.19 | 6.05 | 6.06 | 5.55 | qfq | 57,461,447 | 351,463,259 | -0.98% |
| 2024-11-14 | 6.44 | 6.44 | 6.11 | 6.12 | 5.60 | qfq | 81,611,178 | 508,162,282 | -3.32% |
| 2024-11-13 | 6.21 | 6.35 | 6.11 | 6.33 | 5.79 | qfq | 110,008,052 | 685,985,749 | 1.61% |
| 2024-11-12 | 6.07 | 6.39 | 6.06 | 6.23 | 5.70 | qfq | 164,343,741 | 1,026,175,610 | 3.49% |
| 2024-11-11 | 6.10 | 6.10 | 5.90 | 6.02 | 5.51 | qfq | 88,181,415 | 527,110,274 | -1.31% |
| 2024-11-08 | 6.04 | 6.32 | 6.04 | 6.10 | 5.58 | qfq | 129,858,554 | 802,475,997 | 2.01% |
| 2024-11-07 | 5.74 | 6.00 | 5.71 | 5.98 | 5.47 | qfq | 98,147,647 | 580,850,144 | 3.64% |
| 2024-11-06 | 5.81 | 5.82 | 5.70 | 5.77 | 5.28 | qfq | 79,783,026 | 459,313,025 | -0.52% |
| 2024-11-05 | 5.65 | 5.80 | 5.63 | 5.80 | 5.31 | qfq | 84,819,483 | 486,830,628 | 2.65% |
| 2024-11-04 | 5.61 | 5.67 | 5.59 | 5.65 | 5.17 | qfq | 64,084,921 | 360,309,599 | 0.71% |
| 2024-11-01 | 5.63 | 5.69 | 5.56 | 5.61 | 5.14 | qfq | 84,024,541 | 472,579,390 | -1.41% |
| 2024-10-31 | 5.76 | 5.82 | 5.46 | 5.69 | 5.21 | qfq | 194,204,216 | 1,088,248,476 | -5.64% |
| 2024-10-30 | 6.01 | 6.05 | 5.95 | 6.03 | 5.52 | qfq | 54,524,734 | 327,246,147 | -0.33% |
| 2024-10-29 | 6.15 | 6.20 | 6.02 | 6.05 | 5.54 | qfq | 64,956,298 | 395,792,525 | -1.31% |
| 2024-10-28 | 6.24 | 6.25 | 6.03 | 6.13 | 5.61 | qfq | 102,882,741 | 630,699,380 | -2.08% |
| 2024-10-25 | 6.23 | 6.28 | 6.22 | 6.26 | 5.73 | qfq | 44,265,163 | 276,689,768 | 0.32% |
| 2024-10-24 | 6.29 | 6.31 | 6.20 | 6.24 | 5.71 | qfq | 35,855,949 | 223,864,126 | -0.79% |
| 2024-10-23 | 6.33 | 6.40 | 6.28 | 6.29 | 5.76 | qfq | 44,781,495 | 283,559,438 | -0.47% |
| 2024-10-22 | 6.17 | 6.37 | 6.11 | 6.32 | 5.78 | qfq | 63,193,784 | 396,760,007 | 2.60% |
| 2024-10-21 | 6.22 | 6.28 | 6.12 | 6.16 | 5.64 | qfq | 58,373,975 | 360,343,943 | -0.96% |
| 2024-10-18 | 6.13 | 6.35 | 6.05 | 6.22 | 5.69 | qfq | 70,060,889 | 433,031,469 | 1.47% |
| 2024-10-17 | 6.24 | 6.26 | 6.13 | 6.13 | 5.61 | qfq | 39,664,372 | 245,764,003 | -1.13% |
| 2024-10-16 | 6.20 | 6.30 | 6.16 | 6.20 | 5.68 | qfq | 45,603,732 | 283,813,557 | -1.12% |
| 2024-10-15 | 6.32 | 6.40 | 6.25 | 6.27 | 5.74 | qfq | 46,890,000 | 296,505,785 | -1.57% |
| 2024-10-14 | 6.28 | 6.41 | 6.19 | 6.37 | 5.83 | qfq | 59,226,476 | 373,929,085 | 1.76% |
| 2024-10-11 | 6.46 | 6.49 | 6.20 | 6.26 | 5.73 | qfq | 76,035,551 | 482,938,683 | -3.10% |
| 2024-10-10 | 6.36 | 6.72 | 6.28 | 6.46 | 5.91 | qfq | 123,418,775 | 804,232,948 | -1.52% |
| 2024-10-09 | 7.00 | 7.01 | 6.56 | 6.56 | 6.00 | qfq | 130,967,840 | 871,798,360 | -10.01% |
| 2024-10-08 | 8.10 | 8.30 | 7.11 | 7.29 | 6.67 | qfq | 239,126,628 | 1,827,943,415 | -3.83% |
| 2024-09-30 | 7.60 | 7.75 | 6.93 | 7.58 | 6.94 | qfq | 228,981,285 | 1,686,016,263 | 4.12% |
| 2024-09-27 | 6.78 | 7.33 | 6.50 | 7.28 | 6.66 | qfq | 65,005,049 | 445,936,887 | 9.31% |
| 2024-09-26 | 6.11 | 6.73 | 6.05 | 6.66 | 6.10 | qfq | 118,320,010 | 760,464,963 | 8.82% |
| 2024-09-25 | 6.10 | 6.30 | 6.09 | 6.12 | 5.60 | qfq | 83,376,411 | 515,094,803 | 2.86% |
| 2024-09-24 | 5.61 | 5.98 | 5.60 | 5.95 | 5.45 | qfq | 76,123,450 | 441,097,640 | 6.63% |
| 2024-09-23 | 5.37 | 5.65 | 5.36 | 5.58 | 5.11 | qfq | 45,945,608 | 256,426,866 | 3.72% |
| 2024-09-20 | 5.43 | 5.43 | 5.26 | 5.38 | 4.92 | qfq | 28,559,990 | 152,886,003 | -0.74% |
| 2024-09-19 | 5.28 | 5.45 | 5.24 | 5.42 | 4.96 | qfq | 33,540,562 | 179,982,461 | 3.44% |
| 2024-09-18 | 5.18 | 5.27 | 5.15 | 5.24 | 4.80 | qfq | 24,947,102 | 129,730,526 | 1.16% |
| 2024-09-13 | 5.28 | 5.30 | 5.15 | 5.18 | 4.74 | qfq | 23,218,819 | 121,278,954 | -1.89% |
| 2024-09-12 | 5.25 | 5.33 | 5.23 | 5.28 | 4.83 | qfq | 30,141,049 | 159,241,257 | 0.38% |
| 2024-09-11 | 5.40 | 5.40 | 5.23 | 5.26 | 4.81 | qfq | 40,585,988 | 214,642,154 | -3.31% |
| 2024-09-10 | 5.40 | 5.46 | 5.23 | 5.44 | 4.98 | qfq | 44,659,443 | 238,252,058 | 0.74% |
| 2024-09-09 | 5.65 | 5.65 | 5.35 | 5.40 | 4.94 | qfq | 51,867,365 | 282,339,553 | -4.76% |
| 2024-09-06 | 5.78 | 5.82 | 5.65 | 5.67 | 5.19 | qfq | 20,539,882 | 117,658,397 | -1.90% |
| 2024-09-05 | 5.78 | 5.81 | 5.67 | 5.78 | 5.29 | qfq | 30,050,546 | 172,233,652 | -3.51% |
| 2024-09-04 | 5.91 | 6.05 | 5.88 | 5.99 | 5.27 | qfq | 29,258,096 | 175,044,766 | 1.01% |
| 2024-09-03 | 5.89 | 5.95 | 5.85 | 5.93 | 5.22 | qfq | 25,971,173 | 153,195,975 | 0.68% |
| 2024-09-02 | 5.95 | 5.98 | 5.79 | 5.89 | 5.18 | qfq | 43,154,180 | 255,212,903 | -1.01% |
| 2024-08-30 | 5.75 | 6.09 | 5.64 | 5.95 | 5.24 | qfq | 50,603,312 | 300,317,123 | 3.84% |
| 2024-08-29 | 5.70 | 5.75 | 5.65 | 5.73 | 5.04 | qfq | 23,419,242 | 133,679,345 | 0.35% |
| 2024-08-28 | 5.71 | 5.74 | 5.63 | 5.71 | 5.03 | qfq | 27,451,237 | 155,874,182 | -0.17% |
| 2024-08-27 | 5.85 | 5.85 | 5.70 | 5.72 | 5.03 | qfq | 27,152,475 | 156,600,281 | -2.39% |
| 2024-08-26 | 5.94 | 5.96 | 5.80 | 5.86 | 5.16 | qfq | 29,133,901 | 170,607,756 | -1.35% |
| 2024-08-23 | 5.86 | 5.99 | 5.81 | 5.94 | 5.23 | qfq | 40,911,814 | 242,752,864 | 1.54% |
| 2024-08-22 | 5.69 | 5.89 | 5.68 | 5.85 | 5.15 | qfq | 45,259,175 | 263,218,588 | 2.09% |
| 2024-08-21 | 5.78 | 5.84 | 5.57 | 5.73 | 5.04 | qfq | 70,175,387 | 399,147,959 | -1.21% |
| 2024-08-20 | 6.20 | 6.21 | 5.76 | 5.80 | 5.11 | qfq | 84,677,810 | 496,774,065 | -6.90% |
| 2024-08-19 | 6.10 | 6.24 | 6.08 | 6.23 | 5.48 | qfq | 26,716,416 | 165,207,141 | 1.96% |
| 2024-08-16 | 6.18 | 6.19 | 6.09 | 6.11 | 5.38 | qfq | 24,868,723 | 152,409,316 | -1.13% |
| 2024-08-15 | 6.16 | 6.26 | 6.11 | 6.18 | 5.44 | qfq | 25,776,490 | 159,407,366 | 0.00% |
| 2024-08-14 | 6.36 | 6.38 | 6.13 | 6.18 | 5.44 | qfq | 42,295,636 | 262,004,459 | -2.83% |
| 2024-08-13 | 6.34 | 6.41 | 6.30 | 6.36 | 5.60 | qfq | 28,360,401 | 179,945,195 | 0.47% |
| 2024-08-12 | 6.25 | 6.37 | 6.19 | 6.33 | 5.57 | qfq | 32,361,040 | 204,168,317 | 0.96% |
| 2024-08-09 | 6.52 | 6.59 | 6.26 | 6.27 | 5.52 | qfq | 56,115,240 | 356,593,640 | -3.39% |
| 2024-08-08 | 6.39 | 6.60 | 6.34 | 6.49 | 5.71 | qfq | 33,680,199 | 218,246,090 | 2.20% |
| 2024-08-07 | 6.38 | 6.41 | 6.30 | 6.35 | 5.59 | qfq | 27,037,645 | 172,010,026 | -0.47% |
| 2024-08-06 | 6.45 | 6.51 | 6.30 | 6.38 | 5.62 | qfq | 25,408,800 | 161,871,033 | -0.78% |
| 2024-08-05 | 6.41 | 6.62 | 6.39 | 6.43 | 5.66 | qfq | 35,426,411 | 229,911,932 | -0.16% |
| 2024-08-02 | 6.32 | 6.48 | 6.25 | 6.44 | 5.67 | qfq | 34,583,070 | 221,652,158 | 1.10% |
| 2024-08-01 | 6.54 | 6.61 | 6.29 | 6.37 | 5.61 | qfq | 44,290,184 | 282,617,752 | -2.90% |
| 2024-07-31 | 6.27 | 6.57 | 6.21 | 6.56 | 5.77 | qfq | 55,192,878 | 354,670,206 | 4.63% |
| 2024-07-30 | 6.43 | 6.45 | 6.18 | 6.27 | 5.52 | qfq | 42,491,059 | 266,917,399 | -3.24% |
| 2024-07-29 | 6.68 | 6.70 | 6.46 | 6.48 | 5.70 | qfq | 30,230,643 | 197,302,358 | -3.28% |
| 2024-07-26 | 6.53 | 6.71 | 6.51 | 6.70 | 5.90 | qfq | 31,249,800 | 206,788,587 | 2.76% |
| 2024-07-25 | 6.50 | 6.58 | 6.38 | 6.52 | 5.74 | qfq | 44,885,468 | 291,212,944 | -0.46% |
| 2024-07-24 | 6.86 | 6.86 | 6.52 | 6.55 | 5.77 | qfq | 42,561,478 | 282,745,651 | -3.68% |
| 2024-07-23 | 7.14 | 7.15 | 6.78 | 6.80 | 5.99 | qfq | 37,370,881 | 258,167,735 | -5.03% |
| 2024-07-22 | 7.10 | 7.29 | 7.10 | 7.16 | 6.30 | qfq | 34,497,330 | 247,715,923 | 0.28% |
| 2024-07-19 | 7.19 | 7.20 | 7.08 | 7.14 | 6.28 | qfq | 33,057,926 | 235,621,974 | -0.97% |
| 2024-07-18 | 7.45 | 7.45 | 7.17 | 7.21 | 6.35 | qfq | 48,154,315 | 349,427,464 | -4.12% |
| 2024-07-17 | 7.54 | 7.57 | 7.35 | 7.52 | 6.62 | qfq | 30,218,141 | 225,948,487 | -0.27% |
| 2024-07-16 | 7.78 | 7.87 | 7.47 | 7.54 | 6.64 | qfq | 37,756,236 | 286,832,558 | -2.96% |
| 2024-07-15 | 7.80 | 7.82 | 7.65 | 7.77 | 6.84 | qfq | 36,172,574 | 279,633,828 | -0.89% |
| 2024-07-12 | 8.05 | 8.08 | 7.76 | 7.84 | 6.90 | qfq | 39,496,512 | 309,743,544 | -2.73% |
| 2024-07-11 | 8.08 | 8.21 | 7.96 | 8.06 | 7.09 | qfq | 27,870,090 | 225,543,448 | 0.25% |
| 2024-07-10 | 8.22 | 8.23 | 7.98 | 8.04 | 7.08 | qfq | 35,221,891 | 284,056,430 | -1.83% |
| 2024-07-09 | 8.44 | 8.48 | 8.16 | 8.19 | 7.21 | qfq | 47,589,268 | 394,149,517 | -3.31% |
| 2024-07-08 | 8.69 | 8.70 | 8.35 | 8.47 | 7.46 | qfq | 48,239,098 | 408,470,205 | -1.40% |
| 2024-07-05 | 8.73 | 8.80 | 8.44 | 8.59 | 7.56 | qfq | 34,456,342 | 296,214,224 | -1.60% |
| 2024-07-04 | 9.02 | 9.02 | 8.62 | 8.73 | 7.68 | qfq | 49,516,149 | 433,862,220 | -3.22% |
| 2024-07-03 | 9.18 | 9.28 | 8.96 | 9.02 | 7.94 | qfq | 21,935,285 | 198,595,679 | -2.38% |
| 2024-07-02 | 9.42 | 9.44 | 9.10 | 9.24 | 8.13 | qfq | 17,522,196 | 161,815,353 | -1.60% |
| 2024-07-01 | 9.24 | 9.48 | 9.21 | 9.39 | 8.27 | qfq | 18,176,439 | 170,350,094 | 1.62% |
| 2024-06-28 | 9.04 | 9.31 | 9.03 | 9.24 | 8.13 | qfq | 17,080,173 | 156,988,418 | 1.54% |
| 2024-06-27 | 9.09 | 9.15 | 8.95 | 9.10 | 8.01 | qfq | 15,992,623 | 144,985,593 | 0.11% |
| 2024-06-26 | 9.02 | 9.25 | 9.01 | 9.09 | 8.00 | qfq | 19,439,736 | 177,360,421 | 0.66% |
| 2024-06-25 | 9.19 | 9.23 | 9.00 | 9.03 | 7.95 | qfq | 21,096,800 | 191,784,214 | -2.06% |
| 2024-06-24 | 9.02 | 9.27 | 8.92 | 9.22 | 8.12 | qfq | 21,599,299 | 197,321,386 | 2.10% |
| 2024-06-21 | 9.15 | 9.24 | 9.00 | 9.03 | 7.95 | qfq | 17,049,493 | 154,720,659 | -1.42% |
| 2024-06-20 | 9.04 | 9.22 | 8.97 | 9.16 | 8.06 | qfq | 15,694,867 | 142,758,537 | 1.55% |
| 2024-06-19 | 9.20 | 9.26 | 9.00 | 9.02 | 7.94 | qfq | 15,831,490 | 143,896,140 | -2.17% |
| 2024-06-18 | 9.28 | 9.31 | 9.16 | 9.22 | 8.12 | qfq | 13,970,254 | 129,078,252 | -0.11% |
| 2024-06-17 | 9.43 | 9.56 | 9.21 | 9.23 | 8.12 | qfq | 19,914,955 | 186,549,419 | -2.12% |
| 2024-06-14 | 9.30 | 9.49 | 9.25 | 9.43 | 8.30 | qfq | 21,089,517 | 198,174,297 | 1.40% |
| 2024-06-13 | 9.31 | 9.44 | 9.25 | 9.30 | 8.19 | qfq | 16,214,930 | 151,178,165 | -0.53% |
| 2024-06-12 | 9.13 | 9.48 | 9.08 | 9.35 | 8.23 | qfq | 20,534,462 | 191,448,309 | 2.63% |
| 2024-06-11 | 9.09 | 9.20 | 9.01 | 9.11 | 8.02 | qfq | 18,315,551 | 167,058,207 | 0.00% |
| 2024-06-07 | 9.16 | 9.23 | 9.07 | 9.11 | 8.02 | qfq | 17,739,953 | 162,109,450 | -0.11% |
| 2024-06-06 | 9.09 | 9.22 | 8.88 | 9.12 | 8.03 | qfq | 22,604,974 | 206,438,552 | -5.30% |
| 2024-06-05 | 9.76 | 9.79 | 9.58 | 9.63 | 7.98 | qfq | 16,621,046 | 160,509,026 | -1.33% |
| 2024-06-04 | 9.48 | 9.79 | 9.40 | 9.76 | 8.09 | qfq | 22,010,111 | 212,622,982 | 2.63% |
| 2024-06-03 | 9.68 | 9.75 | 9.40 | 9.51 | 7.88 | qfq | 27,967,872 | 267,925,573 | -1.65% |
| 2024-05-31 | 9.54 | 9.77 | 9.54 | 9.67 | 8.02 | qfq | 31,009,335 | 300,130,727 | 1.79% |
| 2024-05-30 | 9.41 | 9.58 | 9.36 | 9.50 | 7.88 | qfq | 18,181,345 | 172,695,610 | 0.53% |
| 2024-05-29 | 9.41 | 9.52 | 9.35 | 9.45 | 7.83 | qfq | 16,814,461 | 158,737,521 | 0.64% |
| 2024-05-28 | 9.38 | 9.46 | 9.27 | 9.39 | 7.78 | qfq | 17,553,382 | 164,642,955 | 0.11% |
| 2024-05-27 | 9.19 | 9.49 | 9.18 | 9.38 | 7.78 | qfq | 22,763,949 | 213,399,068 | 2.18% |
| 2024-05-24 | 9.16 | 9.33 | 9.10 | 9.18 | 7.61 | qfq | 16,014,500 | 147,901,179 | 0.00% |
| 2024-05-23 | 9.20 | 9.30 | 9.15 | 9.18 | 7.61 | qfq | 14,819,700 | 136,661,762 | -0.65% |
| 2024-05-22 | 9.36 | 9.46 | 9.18 | 9.24 | 7.66 | qfq | 21,119,230 | 196,434,597 | -1.18% |
| 2024-05-21 | 9.21 | 9.46 | 9.21 | 9.35 | 7.75 | qfq | 20,652,775 | 193,022,796 | 1.19% |
| 2024-05-20 | 9.35 | 9.50 | 9.22 | 9.24 | 7.66 | qfq | 25,511,931 | 237,630,442 | -1.28% |
| 2024-05-17 | 9.38 | 9.46 | 9.25 | 9.36 | 7.76 | qfq | 19,434,992 | 181,119,077 | -0.53% |
| 2024-05-16 | 9.60 | 9.63 | 9.32 | 9.41 | 7.80 | qfq | 26,501,885 | 250,246,436 | -2.18% |
| 2024-05-15 | 9.81 | 10.04 | 9.53 | 9.62 | 7.98 | qfq | 28,655,755 | 280,150,231 | -1.74% |
| 2024-05-14 | 9.59 | 9.88 | 9.58 | 9.79 | 8.12 | qfq | 30,343,475 | 296,913,464 | 1.66% |
| 2024-05-13 | 9.30 | 9.67 | 9.23 | 9.63 | 7.98 | qfq | 30,269,385 | 287,862,187 | 2.99% |
| 2024-05-10 | 9.26 | 9.38 | 9.11 | 9.35 | 7.75 | qfq | 24,210,820 | 223,708,572 | 1.41% |
| 2024-05-09 | 9.27 | 9.34 | 9.17 | 9.22 | 7.64 | qfq | 21,658,751 | 200,440,209 | 0.66% |
| 2024-05-08 | 9.15 | 9.23 | 9.00 | 9.16 | 7.59 | qfq | 20,699,380 | 189,403,029 | 0.44% |
| 2024-05-07 | 9.17 | 9.25 | 9.08 | 9.12 | 7.56 | qfq | 21,882,032 | 200,112,109 | -0.65% |
| 2024-05-06 | 9.11 | 9.30 | 8.88 | 9.18 | 7.61 | qfq | 37,456,693 | 343,452,424 | 0.77% |
| 2024-04-30 | 9.25 | 9.45 | 9.09 | 9.11 | 7.55 | qfq | 47,459,662 | 438,438,029 | 3.17% |
| 2024-04-29 | 9.19 | 9.19 | 8.73 | 8.83 | 7.32 | qfq | 47,594,179 | 422,292,202 | -3.71% |
| 2024-04-26 | 9.18 | 9.28 | 9.07 | 9.17 | 7.60 | qfq | 19,980,425 | 182,854,284 | -0.22% |
| 2024-04-25 | 9.40 | 9.44 | 9.10 | 9.19 | 7.62 | qfq | 19,389,879 | 178,331,817 | -2.13% |
| 2024-04-24 | 9.21 | 9.39 | 9.14 | 9.39 | 7.78 | qfq | 15,976,690 | 147,979,115 | 2.07% |
| 2024-04-23 | 9.36 | 9.45 | 9.16 | 9.20 | 7.63 | qfq | 18,610,407 | 171,922,339 | -2.13% |
| 2024-04-22 | 9.43 | 9.50 | 9.31 | 9.40 | 7.79 | qfq | 17,451,328 | 163,972,589 | 0.00% |
| 2024-04-19 | 9.22 | 9.55 | 9.17 | 9.40 | 7.79 | qfq | 26,183,708 | 246,228,275 | 1.84% |
| 2024-04-18 | 9.22 | 9.45 | 9.08 | 9.23 | 7.65 | qfq | 27,360,117 | 253,457,700 | 0.33% |
| 2024-04-17 | 9.31 | 9.35 | 9.16 | 9.20 | 7.63 | qfq | 30,816,639 | 283,950,797 | -0.86% |
| 2024-04-16 | 9.35 | 9.47 | 9.21 | 9.28 | 7.69 | qfq | 26,566,821 | 248,264,732 | -0.96% |
| 2024-04-15 | 9.35 | 9.52 | 9.25 | 9.37 | 7.77 | qfq | 30,431,979 | 286,569,978 | 0.64% |
| 2024-04-12 | 9.14 | 9.37 | 9.08 | 9.31 | 7.72 | qfq | 20,442,987 | 189,013,975 | 1.97% |
| 2024-04-11 | 9.13 | 9.32 | 9.06 | 9.13 | 7.57 | qfq | 27,359,257 | 251,697,286 | -1.08% |
| 2024-04-10 | 9.24 | 9.34 | 9.11 | 9.23 | 7.65 | qfq | 24,549,799 | 226,069,105 | -0.43% |
| 2024-04-09 | 9.34 | 9.36 | 9.20 | 9.27 | 7.68 | qfq | 24,483,738 | 227,224,782 | -0.75% |
| 2024-04-08 | 9.19 | 9.45 | 9.14 | 9.34 | 7.74 | qfq | 35,251,065 | 329,861,365 | 0.86% |
| 2024-04-03 | 8.93 | 9.38 | 8.93 | 9.26 | 7.68 | qfq | 50,786,515 | 466,734,941 | 4.04% |
| 2024-04-02 | 8.83 | 9.00 | 8.71 | 8.90 | 7.38 | qfq | 22,910,092 | 202,743,132 | 0.56% |
| 2024-04-01 | 8.98 | 9.08 | 8.74 | 8.85 | 7.34 | qfq | 28,868,184 | 256,607,336 | -1.67% |
| 2024-03-29 | 8.79 | 9.04 | 8.71 | 9.00 | 7.46 | qfq | 22,263,307 | 199,148,652 | 2.62% |
| 2024-03-28 | 8.53 | 8.90 | 8.50 | 8.77 | 7.27 | qfq | 30,488,602 | 266,298,390 | 2.69% |
| 2024-03-27 | 8.62 | 8.69 | 8.53 | 8.54 | 7.08 | qfq | 15,969,193 | 137,412,380 | -0.93% |
| 2024-03-26 | 8.46 | 8.67 | 8.44 | 8.62 | 7.15 | qfq | 22,830,841 | 196,159,462 | 0.94% |
| 2024-03-25 | 8.41 | 8.71 | 8.35 | 8.54 | 7.08 | qfq | 22,478,382 | 192,693,306 | 1.43% |
| 2024-03-22 | 8.33 | 8.51 | 8.20 | 8.42 | 6.98 | qfq | 21,368,184 | 179,032,040 | 0.96% |
| 2024-03-21 | 8.42 | 8.44 | 8.30 | 8.34 | 6.91 | qfq | 17,623,041 | 147,032,358 | -0.95% |
| 2024-03-20 | 8.47 | 8.54 | 8.37 | 8.42 | 6.98 | qfq | 25,959,024 | 218,866,265 | -1.64% |
| 2024-03-19 | 8.67 | 8.70 | 8.48 | 8.56 | 7.10 | qfq | 19,292,698 | 164,954,084 | -1.38% |
| 2024-03-18 | 8.60 | 8.69 | 8.40 | 8.68 | 7.20 | qfq | 31,783,744 | 272,692,900 | -0.23% |
| 2024-03-15 | 8.75 | 8.80 | 8.60 | 8.70 | 7.21 | qfq | 24,966,529 | 216,677,190 | -0.34% |
| 2024-03-14 | 8.72 | 8.79 | 8.53 | 8.73 | 7.24 | qfq | 33,893,786 | 292,669,290 | -0.80% |
| 2024-03-13 | 8.61 | 8.82 | 8.61 | 8.80 | 7.30 | qfq | 26,108,784 | 227,689,233 | 1.38% |
| 2024-03-12 | 8.97 | 9.05 | 8.58 | 8.68 | 7.20 | qfq | 34,845,394 | 304,290,542 | -3.45% |
| 2024-03-11 | 8.91 | 9.04 | 8.78 | 8.99 | 7.45 | qfq | 34,676,171 | 308,797,673 | 0.11% |
| 2024-03-08 | 8.63 | 9.00 | 8.60 | 8.98 | 7.44 | qfq | 45,114,784 | 400,810,515 | 4.06% |
| 2024-03-07 | 8.70 | 8.82 | 8.58 | 8.63 | 7.15 | qfq | 28,290,888 | 244,867,373 | -0.69% |
| 2024-03-06 | 8.68 | 8.79 | 8.63 | 8.69 | 7.20 | qfq | 26,091,091 | 226,782,980 | 0.00% |
| 2024-03-05 | 8.76 | 8.80 | 8.64 | 8.69 | 7.20 | qfq | 23,775,409 | 207,080,617 | -0.69% |
| 2024-03-04 | 8.45 | 8.85 | 8.42 | 8.75 | 7.25 | qfq | 37,919,824 | 326,556,844 | 2.34% |
| 2024-03-01 | 8.60 | 8.72 | 8.49 | 8.55 | 7.09 | qfq | 28,674,990 | 245,980,077 | -0.93% |
| 2024-02-29 | 8.23 | 8.71 | 8.18 | 8.63 | 7.15 | qfq | 51,807,023 | 441,462,959 | 4.86% |
| 2024-02-28 | 8.29 | 8.38 | 8.18 | 8.23 | 6.82 | qfq | 37,570,899 | 311,793,758 | -0.96% |
| 2024-02-27 | 8.04 | 8.33 | 8.00 | 8.31 | 6.89 | qfq | 28,948,301 | 238,557,654 | 3.10% |
| 2024-02-26 | 8.11 | 8.14 | 7.93 | 8.06 | 6.68 | qfq | 24,455,159 | 197,030,153 | -1.10% |
| 2024-02-23 | 8.26 | 8.31 | 8.05 | 8.15 | 6.76 | qfq | 32,333,093 | 262,445,107 | -0.73% |
| 2024-02-22 | 8.26 | 8.36 | 8.12 | 8.21 | 6.81 | qfq | 30,925,413 | 253,605,093 | -0.73% |
| 2024-02-21 | 8.25 | 8.64 | 8.19 | 8.27 | 6.86 | qfq | 50,106,842 | 421,571,102 | -0.36% |
| 2024-02-20 | 8.12 | 8.36 | 8.05 | 8.30 | 6.88 | qfq | 48,089,073 | 395,479,596 | 1.97% |
| 2024-02-19 | 7.95 | 8.19 | 7.80 | 8.14 | 6.75 | qfq | 50,131,998 | 402,656,042 | 2.39% |
| 2024-02-08 | 8.01 | 8.12 | 7.86 | 7.95 | 6.59 | qfq | 52,225,402 | 418,005,834 | -2.09% |
| 2024-02-07 | 7.70 | 8.19 | 7.66 | 8.12 | 6.73 | qfq | 53,032,588 | 421,553,994 | 5.45% |
| 2024-02-06 | 7.68 | 7.79 | 7.62 | 7.70 | 6.38 | qfq | 36,011,830 | 278,172,601 | -0.39% |
| 2024-02-05 | 7.67 | 7.79 | 7.52 | 7.73 | 6.41 | qfq | 33,999,778 | 261,028,342 | 1.31% |
| 2024-02-02 | 7.72 | 7.78 | 7.51 | 7.63 | 6.33 | qfq | 26,828,549 | 206,371,186 | -1.17% |
| 2024-02-01 | 7.65 | 7.74 | 7.60 | 7.72 | 6.40 | qfq | 25,376,532 | 195,373,483 | 0.52% |
| 2024-01-31 | 7.54 | 7.74 | 7.52 | 7.68 | 6.37 | qfq | 33,070,127 | 253,546,826 | 1.05% |
| 2024-01-30 | 7.57 | 7.76 | 7.53 | 7.60 | 6.30 | qfq | 31,316,292 | 240,519,969 | 0.13% |
| 2024-01-29 | 7.59 | 7.74 | 7.55 | 7.59 | 6.29 | qfq | 18,747,380 | 143,337,235 | 0.00% |
| 2024-01-26 | 7.39 | 7.63 | 7.39 | 7.59 | 6.29 | qfq | 30,013,687 | 226,662,907 | 2.43% |
| 2024-01-25 | 7.40 | 7.45 | 7.29 | 7.41 | 6.14 | qfq | 12,950,009 | 95,613,461 | 0.27% |
| 2024-01-24 | 7.31 | 7.53 | 7.26 | 7.39 | 6.13 | qfq | 16,312,423 | 120,532,876 | 1.23% |
| 2024-01-23 | 7.20 | 7.35 | 7.08 | 7.30 | 6.05 | qfq | 15,765,964 | 113,733,571 | 1.39% |
| 2024-01-22 | 7.42 | 7.49 | 7.19 | 7.20 | 5.97 | qfq | 14,766,629 | 108,420,227 | -3.74% |
| 2024-01-19 | 7.51 | 7.64 | 7.42 | 7.48 | 6.20 | qfq | 16,361,626 | 123,118,374 | -0.93% |
| 2024-01-18 | 7.58 | 7.59 | 7.39 | 7.55 | 6.26 | qfq | 20,228,530 | 151,655,046 | -0.26% |
| 2024-01-17 | 7.67 | 7.68 | 7.55 | 7.57 | 6.28 | qfq | 15,803,923 | 120,706,235 | -1.69% |
| 2024-01-16 | 7.61 | 7.72 | 7.56 | 7.70 | 6.38 | qfq | 21,188,746 | 162,087,327 | 1.32% |
| 2024-01-15 | 7.55 | 7.64 | 7.49 | 7.60 | 6.30 | qfq | 13,578,961 | 102,993,151 | 0.80% |
| 2024-01-12 | 7.54 | 7.62 | 7.52 | 7.54 | 6.25 | qfq | 13,453,878 | 101,868,019 | 0.53% |
| 2024-01-11 | 7.55 | 7.60 | 7.48 | 7.50 | 6.22 | qfq | 11,825,117 | 88,985,475 | -0.92% |
| 2024-01-10 | 7.49 | 7.61 | 7.47 | 7.57 | 6.28 | qfq | 14,266,481 | 107,641,001 | 1.07% |
| 2024-01-09 | 7.44 | 7.54 | 7.29 | 7.49 | 6.21 | qfq | 17,891,102 | 133,423,668 | 1.08% |
| 2024-01-08 | 7.61 | 7.62 | 7.37 | 7.41 | 6.14 | qfq | 15,101,460 | 112,835,035 | -2.63% |
| 2024-01-05 | 7.64 | 7.73 | 7.57 | 7.61 | 6.31 | qfq | 16,071,923 | 123,222,500 | -0.26% |
| 2024-01-04 | 7.65 | 7.66 | 7.56 | 7.63 | 6.33 | qfq | 14,389,262 | 109,412,318 | -0.26% |
| 2024-01-03 | 7.60 | 7.68 | 7.53 | 7.65 | 6.34 | qfq | 21,227,144 | 161,709,487 | 0.92% |
| 2024-01-02 | 7.39 | 7.64 | 7.36 | 7.58 | 6.28 | qfq | 19,411,386 | 146,581,311 | 2.16% |
| 2023-12-29 | 7.27 | 7.46 | 7.24 | 7.42 | 6.15 | qfq | 18,240,529 | 134,958,178 | 1.78% |
| 2023-12-28 | 7.46 | 7.46 | 7.24 | 7.29 | 6.04 | qfq | 21,674,037 | 158,348,273 | -1.75% |
| 2023-12-27 | 7.39 | 7.46 | 7.34 | 7.42 | 6.15 | qfq | 14,666,709 | 108,627,764 | 0.41% |
| 2023-12-26 | 7.48 | 7.52 | 7.35 | 7.39 | 6.13 | qfq | 10,225,935 | 75,917,634 | -1.47% |
| 2023-12-25 | 7.57 | 7.57 | 7.40 | 7.50 | 6.22 | qfq | 12,791,425 | 95,630,478 | -0.92% |
| 2023-12-22 | 7.55 | 7.65 | 7.53 | 7.57 | 6.28 | qfq | 18,773,954 | 142,722,831 | 0.13% |
| 2023-12-21 | 7.49 | 7.57 | 7.45 | 7.56 | 6.27 | qfq | 11,508,870 | 86,411,847 | 0.67% |
| 2023-12-20 | 7.51 | 7.57 | 7.47 | 7.51 | 6.23 | qfq | 11,735,274 | 88,219,754 | -0.27% |
| 2023-12-19 | 7.54 | 7.59 | 7.47 | 7.53 | 6.24 | qfq | 9,277,853 | 69,811,917 | -0.26% |
| 2023-12-18 | 7.59 | 7.65 | 7.43 | 7.55 | 6.26 | qfq | 20,318,882 | 153,548,989 | 0.40% |
| 2023-12-15 | 7.60 | 7.64 | 7.52 | 7.52 | 6.23 | qfq | 13,729,120 | 103,882,998 | -0.66% |
| 2023-12-14 | 7.55 | 7.64 | 7.51 | 7.57 | 6.28 | qfq | 17,446,982 | 132,265,933 | 0.53% |
| 2023-12-13 | 7.66 | 7.67 | 7.50 | 7.53 | 6.24 | qfq | 9,570,457 | 72,363,792 | -1.18% |
| 2023-12-12 | 7.58 | 7.67 | 7.55 | 7.62 | 6.32 | qfq | 15,457,544 | 118,013,609 | 0.26% |
| 2023-12-11 | 7.53 | 7.63 | 7.39 | 7.60 | 6.30 | qfq | 29,701,438 | 222,804,878 | -1.55% |
| 2023-12-08 | 7.52 | 7.72 | 7.43 | 7.72 | 6.40 | qfq | 26,456,814 | 199,873,629 | 1.98% |
| 2023-12-07 | 7.51 | 7.60 | 7.47 | 7.57 | 6.28 | qfq | 17,068,354 | 128,866,581 | 0.80% |
| 2023-12-06 | 7.47 | 7.55 | 7.45 | 7.51 | 6.23 | qfq | 13,021,553 | 97,619,255 | 0.54% |
| 2023-12-05 | 7.47 | 7.54 | 7.44 | 7.47 | 6.19 | qfq | 14,418,040 | 108,228,046 | -0.27% |
| 2023-12-04 | 7.50 | 7.56 | 7.45 | 7.49 | 6.21 | qfq | 9,860,977 | 74,068,736 | -0.13% |
| 2023-12-01 | 7.55 | 7.59 | 7.42 | 7.50 | 6.22 | qfq | 14,094,843 | 106,054,113 | -1.06% |
| 2023-11-30 | 7.54 | 7.63 | 7.45 | 7.58 | 6.28 | qfq | 27,296,256 | 206,277,971 | 0.40% |
| 2023-11-29 | 7.60 | 7.61 | 7.50 | 7.55 | 6.26 | qfq | 10,229,422 | 77,335,006 | -0.53% |
| 2023-11-28 | 7.56 | 7.63 | 7.45 | 7.59 | 6.29 | qfq | 14,686,392 | 110,879,010 | -0.13% |
| 2023-11-27 | 7.57 | 7.63 | 7.42 | 7.60 | 6.30 | qfq | 13,904,280 | 104,935,248 | 0.66% |
| 2023-11-24 | 7.55 | 7.57 | 7.46 | 7.55 | 6.26 | qfq | 12,957,878 | 97,447,864 | 0.67% |
| 2023-11-23 | 7.37 | 7.56 | 7.32 | 7.50 | 6.22 | qfq | 16,917,281 | 126,638,595 | 2.32% |
| 2023-11-22 | 7.31 | 7.40 | 7.28 | 7.33 | 6.08 | qfq | 9,606,700 | 70,723,689 | 0.14% |
| 2023-11-21 | 7.35 | 7.39 | 7.30 | 7.32 | 6.07 | qfq | 7,116,528 | 52,283,098 | -0.41% |
| 2023-11-20 | 7.31 | 7.40 | 7.17 | 7.35 | 6.09 | qfq | 13,342,225 | 97,365,427 | 0.55% |
| 2023-11-17 | 7.28 | 7.33 | 7.17 | 7.31 | 6.06 | qfq | 9,813,000 | 71,225,731 | -0.14% |
| 2023-11-16 | 7.25 | 7.42 | 7.21 | 7.32 | 6.07 | qfq | 18,558,657 | 136,188,671 | 1.53% |
| 2023-11-15 | 7.21 | 7.24 | 7.14 | 7.21 | 5.98 | qfq | 9,001,400 | 64,734,550 | 0.84% |
| 2023-11-14 | 7.15 | 7.19 | 7.11 | 7.15 | 5.93 | qfq | 6,548,255 | 46,771,774 | 0.28% |
| 2023-11-13 | 7.18 | 7.19 | 7.03 | 7.13 | 5.91 | qfq | 11,356,301 | 80,509,903 | -0.28% |
| 2023-11-10 | 7.15 | 7.30 | 7.14 | 7.15 | 5.93 | qfq | 13,767,788 | 99,429,414 | -0.69% |
| 2023-11-09 | 7.19 | 7.25 | 7.12 | 7.20 | 5.97 | qfq | 9,724,835 | 69,819,693 | 0.00% |
| 2023-11-08 | 7.05 | 7.23 | 6.92 | 7.20 | 5.97 | qfq | 28,264,875 | 201,716,063 | 1.98% |
| 2023-11-07 | 7.24 | 7.28 | 7.00 | 7.06 | 5.85 | qfq | 34,479,664 | 245,514,162 | -3.16% |
| 2023-11-06 | 7.44 | 7.44 | 7.19 | 7.29 | 6.04 | qfq | 25,222,071 | 183,022,708 | -1.88% |
| 2023-11-03 | 7.43 | 7.57 | 7.37 | 7.43 | 6.16 | qfq | 12,471,082 | 93,435,294 | 0.54% |
| 2023-11-02 | 7.40 | 7.53 | 7.35 | 7.39 | 6.13 | qfq | 11,295,535 | 83,664,026 | 0.14% |
| 2023-11-01 | 7.43 | 7.50 | 7.24 | 7.38 | 6.12 | qfq | 24,070,979 | 176,730,976 | -0.81% |
| 2023-10-31 | 7.65 | 7.70 | 7.43 | 7.44 | 6.17 | qfq | 11,198,838 | 84,131,575 | -2.36% |
| 2023-10-30 | 7.74 | 7.76 | 7.56 | 7.62 | 6.32 | qfq | 14,418,259 | 109,674,057 | -1.55% |
| 2023-10-27 | 7.58 | 7.78 | 7.53 | 7.74 | 6.42 | qfq | 10,444,250 | 80,622,518 | 2.11% |
| 2023-10-26 | 7.36 | 7.59 | 7.33 | 7.58 | 6.28 | qfq | 11,152,707 | 83,857,169 | 2.71% |
| 2023-10-25 | 7.61 | 7.66 | 7.35 | 7.38 | 6.12 | qfq | 17,974,497 | 133,563,014 | -2.64% |
| 2023-10-24 | 7.38 | 7.59 | 7.33 | 7.58 | 6.28 | qfq | 15,512,110 | 116,682,318 | 2.71% |
| 2023-10-23 | 7.45 | 7.52 | 7.33 | 7.38 | 6.12 | qfq | 7,462,591 | 55,413,514 | -1.07% |
| 2023-10-20 | 7.53 | 7.59 | 7.42 | 7.46 | 6.18 | qfq | 9,156,995 | 68,532,542 | -1.19% |
| 2023-10-19 | 7.58 | 7.62 | 7.49 | 7.55 | 6.26 | qfq | 8,853,931 | 66,902,800 | -0.40% |
| 2023-10-18 | 7.79 | 7.80 | 7.54 | 7.58 | 6.28 | qfq | 13,822,907 | 105,487,524 | -3.19% |
| 2023-10-17 | 7.76 | 7.84 | 7.70 | 7.83 | 6.49 | qfq | 15,839,100 | 123,166,155 | 1.42% |
| 2023-10-16 | 7.60 | 7.78 | 7.55 | 7.72 | 6.40 | qfq | 13,763,655 | 105,738,700 | 1.85% |
| 2023-10-13 | 7.52 | 7.60 | 7.48 | 7.58 | 6.28 | qfq | 9,445,501 | 71,350,411 | 0.40% |
| 2023-10-12 | 7.67 | 7.72 | 7.51 | 7.55 | 6.26 | qfq | 11,040,989 | 83,713,525 | -1.18% |
| 2023-10-11 | 7.80 | 7.80 | 7.64 | 7.64 | 6.33 | qfq | 10,410,701 | 79,931,007 | -1.67% |
| 2023-10-10 | 7.75 | 7.90 | 7.65 | 7.77 | 6.44 | qfq | 19,497,200 | 151,857,147 | 0.52% |
| 2023-10-09 | 7.66 | 7.75 | 7.61 | 7.73 | 6.41 | qfq | 17,257,159 | 132,994,609 | 0.65% |
| 2023-09-28 | 7.66 | 7.75 | 7.60 | 7.68 | 6.37 | qfq | 10,790,630 | 82,909,843 | 0.52% |
| 2023-09-27 | 7.67 | 7.71 | 7.62 | 7.64 | 6.33 | qfq | 8,157,852 | 62,445,920 | -0.91% |
| 2023-09-26 | 7.74 | 7.74 | 7.65 | 7.71 | 6.39 | qfq | 10,559,250 | 81,212,478 | -0.39% |
| 2023-09-25 | 7.69 | 7.83 | 7.65 | 7.74 | 6.42 | qfq | 15,786,021 | 122,067,011 | 0.39% |
| 2023-09-22 | 7.59 | 7.71 | 7.55 | 7.71 | 6.39 | qfq | 18,870,557 | 144,801,557 | 1.72% |
| 2023-09-21 | 7.66 | 7.68 | 7.52 | 7.58 | 6.28 | qfq | 14,891,262 | 112,946,866 | -1.30% |
| 2023-09-20 | 7.67 | 7.78 | 7.62 | 7.68 | 6.37 | qfq | 14,363,705 | 110,535,933 | 0.39% |
| 2023-09-19 | 7.69 | 7.77 | 7.62 | 7.65 | 6.34 | qfq | 12,808,077 | 98,362,948 | -0.13% |
| 2023-09-18 | 7.60 | 7.72 | 7.46 | 7.66 | 6.35 | qfq | 20,210,391 | 153,459,130 | -1.29% |
| 2023-09-15 | 7.58 | 7.76 | 7.55 | 7.76 | 6.43 | qfq | 21,341,316 | 163,414,110 | 2.51% |
| 2023-09-14 | 7.56 | 7.60 | 7.50 | 7.57 | 6.28 | qfq | 13,733,884 | 103,823,844 | 0.13% |
| 2023-09-13 | 7.43 | 7.59 | 7.42 | 7.56 | 6.27 | qfq | 13,448,991 | 101,128,499 | 1.61% |
| 2023-09-12 | 7.43 | 7.46 | 7.35 | 7.44 | 6.17 | qfq | 8,926,377 | 66,248,188 | -0.27% |
| 2023-09-11 | 7.20 | 7.48 | 7.19 | 7.46 | 6.18 | qfq | 18,769,363 | 138,921,250 | 4.04% |
| 2023-09-08 | 7.34 | 7.34 | 7.15 | 7.17 | 5.94 | qfq | 17,987,100 | 129,774,425 | -2.32% |
| 2023-09-07 | 7.22 | 7.40 | 7.13 | 7.34 | 6.08 | qfq | 21,564,502 | 157,613,085 | 1.52% |
| 2023-09-06 | 6.99 | 7.27 | 6.94 | 7.23 | 5.99 | qfq | 26,905,848 | 192,427,870 | 3.14% |
| 2023-09-05 | 7.14 | 7.14 | 6.90 | 7.01 | 5.81 | qfq | 43,473,008 | 304,160,265 | -1.96% |
| 2023-09-04 | 7.69 | 7.70 | 7.11 | 7.15 | 5.93 | qfq | 47,929,621 | 351,067,172 | -6.17% |
| 2023-09-01 | 7.64 | 7.75 | 7.55 | 7.62 | 6.32 | qfq | 28,879,439 | 221,171,541 | 1.06% |
| 2023-08-31 | 7.60 | 7.82 | 7.49 | 7.54 | 6.25 | qfq | 31,226,270 | 239,099,450 | 2.72% |
| 2023-08-30 | 7.23 | 7.43 | 7.18 | 7.34 | 6.08 | qfq | 12,233,629 | 89,843,584 | 2.09% |
| 2023-08-29 | 7.04 | 7.26 | 7.03 | 7.19 | 5.96 | qfq | 12,633,300 | 90,864,582 | 1.70% |
| 2023-08-28 | 7.30 | 7.35 | 6.99 | 7.07 | 5.86 | qfq | 15,814,043 | 112,482,601 | 0.57% |
| 2023-08-25 | 7.18 | 7.18 | 6.99 | 7.03 | 5.83 | qfq | 8,946,329 | 63,257,059 | -1.40% |
| 2023-08-24 | 7.12 | 7.22 | 7.03 | 7.13 | 5.91 | qfq | 12,097,776 | 86,115,749 | 0.14% |
| 2023-08-23 | 7.07 | 7.18 | 7.01 | 7.12 | 5.90 | qfq | 13,460,259 | 95,732,269 | 0.99% |
| 2023-08-22 | 7.06 | 7.11 | 6.97 | 7.05 | 5.84 | qfq | 12,180,149 | 85,588,058 | 0.00% |
| 2023-08-21 | 7.19 | 7.19 | 6.99 | 7.05 | 5.84 | qfq | 13,848,991 | 97,813,995 | -2.35% |
| 2023-08-18 | 7.29 | 7.42 | 7.14 | 7.22 | 5.99 | qfq | 8,710,800 | 63,319,146 | -1.37% |
| 2023-08-17 | 7.22 | 7.33 | 7.13 | 7.32 | 6.07 | qfq | 9,840,625 | 71,320,266 | 1.53% |
| 2023-08-16 | 7.10 | 7.26 | 7.05 | 7.21 | 5.98 | qfq | 15,169,100 | 109,219,667 | 1.55% |
| 2023-08-15 | 6.97 | 7.11 | 6.94 | 7.10 | 5.89 | qfq | 14,719,648 | 103,448,489 | 1.57% |
| 2023-08-14 | 6.87 | 7.06 | 6.78 | 6.99 | 5.79 | qfq | 13,314,796 | 92,071,229 | 1.16% |
| 2023-08-11 | 6.97 | 7.12 | 6.85 | 6.91 | 5.73 | qfq | 12,770,300 | 88,536,111 | -1.43% |
| 2023-08-10 | 7.04 | 7.11 | 6.97 | 7.01 | 5.81 | qfq | 10,321,900 | 72,367,774 | -0.85% |
| 2023-08-09 | 7.09 | 7.12 | 7.00 | 7.07 | 5.86 | qfq | 8,194,700 | 57,814,812 | -0.56% |
| 2023-08-08 | 7.11 | 7.19 | 7.06 | 7.11 | 5.89 | qfq | 8,147,202 | 58,099,948 | 0.00% |
| 2023-08-07 | 7.20 | 7.20 | 7.02 | 7.11 | 5.89 | qfq | 17,244,309 | 122,160,603 | -2.07% |
| 2023-08-04 | 7.38 | 7.40 | 7.12 | 7.26 | 6.02 | qfq | 16,765,800 | 120,822,721 | -1.22% |
| 2023-08-03 | 7.47 | 7.47 | 7.28 | 7.35 | 6.09 | qfq | 12,171,430 | 89,309,724 | -1.47% |
| 2023-08-02 | 7.56 | 7.63 | 7.43 | 7.46 | 6.18 | qfq | 10,349,403 | 77,706,461 | -1.19% |
| 2023-08-01 | 7.50 | 7.57 | 7.42 | 7.55 | 6.26 | qfq | 10,791,696 | 80,996,945 | 1.07% |
| 2023-07-31 | 7.48 | 7.64 | 7.29 | 7.47 | 6.19 | qfq | 19,000,889 | 140,941,441 | 0.13% |
| 2023-07-28 | 7.24 | 7.58 | 7.23 | 7.46 | 6.18 | qfq | 11,654,736 | 87,038,171 | 1.91% |
| 2023-07-27 | 7.30 | 7.40 | 7.23 | 7.32 | 6.07 | qfq | 10,869,846 | 79,423,445 | 0.00% |
| 2023-07-26 | 7.25 | 7.34 | 7.23 | 7.32 | 6.07 | qfq | 11,102,557 | 81,035,512 | 1.24% |
| 2023-07-25 | 7.34 | 7.40 | 7.17 | 7.23 | 5.99 | qfq | 16,089,856 | 116,582,957 | -1.50% |
| 2023-07-24 | 7.40 | 7.47 | 7.31 | 7.34 | 6.08 | qfq | 12,438,212 | 91,566,144 | -0.81% |
| 2023-07-21 | 7.38 | 7.49 | 7.37 | 7.40 | 6.13 | qfq | 12,035,000 | 89,119,306 | 0.00% |
| 2023-07-20 | 7.56 | 7.58 | 7.35 | 7.40 | 6.13 | qfq | 12,573,100 | 93,066,191 | -1.86% |
| 2023-07-19 | 7.48 | 7.56 | 7.44 | 7.54 | 6.25 | qfq | 9,685,165 | 72,654,436 | 0.67% |
| 2023-07-18 | 7.51 | 7.60 | 7.45 | 7.49 | 6.21 | qfq | 9,615,305 | 72,128,813 | -0.13% |
| 2023-07-17 | 7.37 | 7.53 | 7.29 | 7.50 | 6.22 | qfq | 15,333,702 | 114,254,146 | 1.76% |