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
新世界600628.SH
最近收盘价6.022026-07-17
最近交易日2026-07-17
成交量（股）11,925,308
成交额（元）72,328,118
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | 2025-08-15 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-12 | 2024-08-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-14 | 2023-08-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.16 | 6.24 | 5.94 | 6.02 | 6.02 | qfq | 11,925,308 | 72,328,118 | -2.27% |
| 2026-07-16 | 6.06 | 6.18 | 6.00 | 6.16 | 6.16 | qfq | 8,660,816 | 52,914,392 | 1.65% |
| 2026-07-15 | 5.96 | 6.12 | 5.94 | 6.06 | 6.06 | qfq | 8,417,304 | 51,088,070 | 1.17% |
| 2026-07-14 | 5.85 | 6.01 | 5.81 | 5.99 | 5.99 | qfq | 9,595,382 | 56,969,384 | 2.92% |
| 2026-07-13 | 5.85 | 5.88 | 5.78 | 5.82 | 5.82 | qfq | 5,681,782 | 33,080,374 | -0.51% |
| 2026-07-10 | 5.72 | 5.90 | 5.66 | 5.85 | 5.85 | qfq | 9,266,135 | 53,942,428 | 2.45% |
| 2026-07-09 | 5.75 | 5.82 | 5.65 | 5.71 | 5.71 | qfq | 5,971,449 | 34,117,349 | -0.87% |
| 2026-07-08 | 5.70 | 5.79 | 5.65 | 5.76 | 5.76 | qfq | 4,663,900 | 26,772,516 | 1.41% |
| 2026-07-07 | 5.83 | 5.84 | 5.67 | 5.68 | 5.68 | qfq | 6,435,208 | 36,868,964 | -3.24% |
| 2026-07-06 | 5.81 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 6,463,900 | 37,908,186 | 0.86% |
| 2026-07-03 | 5.75 | 5.86 | 5.74 | 5.82 | 5.82 | qfq | 9,850,300 | 57,193,257 | 1.39% |
| 2026-07-02 | 5.73 | 5.88 | 5.71 | 5.74 | 5.74 | qfq | 10,207,200 | 59,024,063 | -0.35% |
| 2026-07-01 | 5.63 | 5.82 | 5.62 | 5.76 | 5.76 | qfq | 10,602,253 | 60,878,639 | 2.31% |
| 2026-06-30 | 5.70 | 5.76 | 5.60 | 5.63 | 5.63 | qfq | 5,557,718 | 31,433,559 | -1.92% |
| 2026-06-29 | 5.67 | 5.80 | 5.59 | 5.74 | 5.74 | qfq | 6,806,238 | 38,790,096 | 1.06% |
| 2026-06-26 | 5.76 | 5.90 | 5.65 | 5.68 | 5.68 | qfq | 6,764,977 | 38,652,142 | -1.39% |
| 2026-06-25 | 5.83 | 5.84 | 5.70 | 5.76 | 5.76 | qfq | 5,196,800 | 29,966,668 | -1.20% |
| 2026-06-24 | 5.98 | 6.01 | 5.81 | 5.83 | 5.83 | qfq | 5,728,800 | 33,676,169 | -2.67% |
| 2026-06-23 | 5.90 | 6.09 | 5.90 | 5.99 | 5.99 | qfq | 7,195,935 | 43,387,972 | 0.84% |
| 2026-06-22 | 5.90 | 5.96 | 5.75 | 5.94 | 5.94 | qfq | 5,987,300 | 34,973,180 | 0.17% |
| 2026-06-18 | 5.98 | 5.99 | 5.88 | 5.93 | 5.93 | qfq | 5,747,000 | 34,058,064 | -1.33% |
| 2026-06-17 | 6.08 | 6.11 | 5.98 | 6.01 | 6.01 | qfq | 5,481,243 | 32,979,916 | -1.64% |
| 2026-06-16 | 6.10 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 4,765,600 | 28,913,298 | -0.33% |
| 2026-06-15 | 6.18 | 6.24 | 6.08 | 6.13 | 6.13 | qfq | 5,483,287 | 33,738,125 | -0.49% |
| 2026-06-12 | 6.07 | 6.17 | 6.02 | 6.16 | 6.16 | qfq | 5,976,200 | 36,520,080 | 1.99% |
| 2026-06-11 | 6.08 | 6.17 | 5.98 | 6.04 | 6.04 | qfq | 5,857,162 | 35,383,488 | -1.47% |
| 2026-06-10 | 6.14 | 6.16 | 6.06 | 6.13 | 6.13 | qfq | 5,557,801 | 33,901,623 | -0.33% |
| 2026-06-09 | 6.14 | 6.20 | 6.07 | 6.15 | 6.15 | qfq | 5,106,389 | 31,289,603 | 0.00% |
| 2026-06-08 | 6.20 | 6.31 | 6.10 | 6.15 | 6.15 | qfq | 6,689,400 | 41,528,394 | -1.76% |
| 2026-06-05 | 6.17 | 6.33 | 6.17 | 6.26 | 6.26 | qfq | 6,660,900 | 41,800,552 | 1.62% |
| 2026-06-04 | 6.26 | 6.35 | 6.14 | 6.16 | 6.16 | qfq | 5,655,400 | 35,090,020 | -2.07% |
| 2026-06-03 | 6.41 | 6.44 | 6.25 | 6.29 | 6.29 | qfq | 6,617,661 | 41,713,187 | -1.72% |
| 2026-06-02 | 6.51 | 6.55 | 6.34 | 6.40 | 6.40 | qfq | 8,633,138 | 55,373,557 | -2.29% |
| 2026-06-01 | 6.40 | 6.56 | 6.33 | 6.55 | 6.55 | qfq | 8,136,042 | 52,818,495 | 2.02% |
| 2026-05-29 | 6.29 | 6.53 | 6.27 | 6.42 | 6.42 | qfq | 11,364,173 | 73,158,071 | 1.90% |
| 2026-05-28 | 6.32 | 6.39 | 6.23 | 6.30 | 6.30 | qfq | 6,589,000 | 41,535,169 | -0.63% |
| 2026-05-27 | 6.43 | 6.43 | 6.28 | 6.34 | 6.34 | qfq | 6,990,100 | 44,301,831 | -1.40% |
| 2026-05-26 | 6.48 | 6.51 | 6.36 | 6.43 | 6.43 | qfq | 5,716,908 | 36,764,374 | -0.92% |
| 2026-05-25 | 6.49 | 6.54 | 6.44 | 6.49 | 6.49 | qfq | 5,112,519 | 33,134,069 | 0.15% |
| 2026-05-22 | 6.44 | 6.50 | 6.39 | 6.48 | 6.48 | qfq | 5,220,499 | 33,658,646 | 0.78% |
| 2026-05-21 | 6.66 | 6.66 | 6.42 | 6.43 | 6.43 | qfq | 8,622,600 | 56,501,100 | -2.58% |
| 2026-05-20 | 6.70 | 6.70 | 6.54 | 6.60 | 6.60 | qfq | 6,770,100 | 44,606,631 | -1.49% |
| 2026-05-19 | 6.62 | 6.71 | 6.61 | 6.70 | 6.70 | qfq | 6,921,210 | 46,189,146 | 0.90% |
| 2026-05-18 | 6.68 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 10,550,841 | 69,489,661 | -0.60% |
| 2026-05-15 | 6.84 | 6.86 | 6.65 | 6.68 | 6.68 | qfq | 12,131,720 | 81,634,192 | -2.20% |
| 2026-05-14 | 6.99 | 7.01 | 6.81 | 6.83 | 6.83 | qfq | 13,798,220 | 95,086,560 | -2.29% |
| 2026-05-13 | 7.05 | 7.05 | 6.97 | 6.99 | 6.99 | qfq | 12,001,000 | 83,975,236 | -0.57% |
| 2026-05-12 | 7.13 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 11,370,290 | 80,388,785 | -1.54% |
| 2026-05-11 | 7.14 | 7.14 | 7.07 | 7.14 | 7.14 | qfq | 6,525,000 | 46,361,254 | 0.00% |
| 2026-05-08 | 7.07 | 7.16 | 7.06 | 7.14 | 7.14 | qfq | 7,167,046 | 50,941,720 | 0.99% |
| 2026-05-07 | 7.15 | 7.19 | 7.05 | 7.07 | 7.07 | qfq | 10,978,901 | 77,866,380 | -1.12% |
| 2026-05-06 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | qfq | 10,982,501 | 78,678,374 | -0.69% |
| 2026-04-30 | 7.13 | 7.28 | 7.11 | 7.20 | 7.20 | qfq | 16,107,975 | 116,031,167 | 1.41% |
| 2026-04-29 | 7.01 | 7.13 | 6.99 | 7.10 | 7.10 | qfq | 8,566,400 | 60,778,351 | 1.00% |
| 2026-04-28 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | qfq | 7,580,845 | 53,399,870 | -0.85% |
| 2026-04-27 | 7.02 | 7.14 | 6.99 | 7.09 | 7.09 | qfq | 10,256,546 | 72,339,952 | 1.14% |
| 2026-04-24 | 7.07 | 7.08 | 6.96 | 7.01 | 7.01 | qfq | 9,723,934 | 68,160,023 | -1.13% |
| 2026-04-23 | 7.15 | 7.17 | 7.06 | 7.09 | 7.09 | qfq | 10,408,872 | 73,857,898 | -0.56% |
| 2026-04-22 | 7.17 | 7.17 | 7.11 | 7.13 | 7.13 | qfq | 7,738,600 | 55,186,028 | -0.83% |
| 2026-04-21 | 7.19 | 7.23 | 7.13 | 7.19 | 7.19 | qfq | 8,726,686 | 62,516,041 | -0.14% |
| 2026-04-20 | 7.17 | 7.20 | 7.10 | 7.20 | 7.20 | qfq | 7,539,153 | 53,901,207 | 0.70% |
| 2026-04-17 | 7.21 | 7.26 | 7.12 | 7.15 | 7.15 | qfq | 9,005,486 | 64,519,156 | -0.97% |
| 2026-04-16 | 7.17 | 7.23 | 7.12 | 7.22 | 7.22 | qfq | 7,626,899 | 54,805,777 | 0.70% |
| 2026-04-15 | 7.15 | 7.19 | 7.10 | 7.17 | 7.17 | qfq | 8,404,604 | 60,062,971 | 0.28% |
| 2026-04-14 | 7.14 | 7.16 | 7.05 | 7.15 | 7.15 | qfq | 9,188,234 | 65,249,527 | 0.42% |
| 2026-04-13 | 7.22 | 7.22 | 7.07 | 7.12 | 7.12 | qfq | 10,123,871 | 71,903,942 | -1.39% |
| 2026-04-10 | 7.19 | 7.28 | 7.14 | 7.22 | 7.22 | qfq | 8,602,100 | 62,139,074 | 1.26% |
| 2026-04-09 | 7.27 | 7.32 | 7.10 | 7.13 | 7.13 | qfq | 12,104,000 | 86,914,676 | -2.60% |
| 2026-04-08 | 7.23 | 7.32 | 7.22 | 7.32 | 7.32 | qfq | 12,047,501 | 87,763,084 | 2.09% |
| 2026-04-07 | 7.07 | 7.18 | 6.99 | 7.17 | 7.17 | qfq | 7,587,700 | 53,968,072 | 1.85% |
| 2026-04-03 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | qfq | 8,642,600 | 61,227,032 | -2.36% |
| 2026-04-02 | 7.30 | 7.32 | 7.17 | 7.21 | 7.21 | qfq | 7,682,072 | 55,602,415 | -1.23% |
| 2026-04-01 | 7.29 | 7.34 | 7.20 | 7.30 | 7.30 | qfq | 8,953,700 | 65,043,749 | 1.39% |
| 2026-03-31 | 7.27 | 7.38 | 7.18 | 7.20 | 7.20 | qfq | 9,241,411 | 67,327,089 | -1.23% |
| 2026-03-30 | 7.21 | 7.33 | 7.17 | 7.29 | 7.29 | qfq | 9,743,083 | 70,709,239 | -0.14% |
| 2026-03-27 | 7.15 | 7.32 | 7.12 | 7.30 | 7.30 | qfq | 11,273,401 | 81,796,067 | 1.25% |
| 2026-03-26 | 7.33 | 7.39 | 7.17 | 7.21 | 7.21 | qfq | 11,712,701 | 85,113,161 | -1.64% |
| 2026-03-25 | 7.17 | 7.37 | 7.13 | 7.33 | 7.33 | qfq | 17,547,600 | 127,221,010 | 2.23% |
| 2026-03-24 | 7.07 | 7.17 | 6.94 | 7.17 | 7.17 | qfq | 19,678,258 | 139,130,678 | 2.28% |
| 2026-03-23 | 7.38 | 7.38 | 6.88 | 7.01 | 7.01 | qfq | 35,071,403 | 247,534,725 | -6.28% |
| 2026-03-20 | 7.73 | 7.77 | 7.44 | 7.48 | 7.48 | qfq | 21,862,100 | 165,968,763 | -2.48% |
| 2026-03-19 | 7.89 | 7.93 | 7.63 | 7.67 | 7.67 | qfq | 23,253,240 | 180,195,738 | -3.76% |
| 2026-03-18 | 8.29 | 8.35 | 7.89 | 7.97 | 7.97 | qfq | 23,587,765 | 189,376,892 | -3.63% |
| 2026-03-17 | 8.90 | 9.00 | 8.24 | 8.27 | 8.27 | qfq | 49,673,481 | 423,765,465 | -6.97% |
| 2026-03-16 | 9.06 | 9.28 | 8.82 | 8.89 | 8.89 | qfq | 52,896,578 | 475,762,239 | -1.88% |
| 2026-03-13 | 9.05 | 9.34 | 8.98 | 9.06 | 9.06 | qfq | 62,759,930 | 575,721,181 | -0.77% |
| 2026-03-12 | 8.69 | 9.13 | 8.65 | 9.13 | 9.13 | qfq | 65,993,982 | 590,548,943 | 4.10% |
| 2026-03-11 | 8.45 | 8.79 | 8.35 | 8.77 | 8.77 | qfq | 60,217,686 | 518,218,975 | 3.66% |
| 2026-03-10 | 8.22 | 8.51 | 8.04 | 8.46 | 8.46 | qfq | 56,740,894 | 474,096,736 | 3.05% |
| 2026-03-09 | 7.80 | 8.26 | 7.75 | 8.21 | 8.21 | qfq | 32,211,558 | 259,782,492 | 4.85% |
| 2026-03-06 | 7.56 | 7.90 | 7.51 | 7.83 | 7.83 | qfq | 17,618,249 | 136,825,065 | 3.16% |
| 2026-03-05 | 7.51 | 7.67 | 7.48 | 7.59 | 7.59 | qfq | 9,900,843 | 75,009,216 | 1.61% |
| 2026-03-04 | 7.45 | 7.51 | 7.34 | 7.47 | 7.47 | qfq | 9,228,680 | 68,463,100 | -0.40% |
| 2026-03-03 | 7.53 | 7.60 | 7.45 | 7.50 | 7.50 | qfq | 8,303,009 | 62,458,361 | -0.40% |
| 2026-03-02 | 7.69 | 7.73 | 7.50 | 7.53 | 7.53 | qfq | 10,093,901 | 76,543,462 | -3.09% |
| 2026-02-27 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | qfq | 4,841,700 | 37,435,537 | 0.91% |
| 2026-02-26 | 7.81 | 7.84 | 7.69 | 7.70 | 7.70 | qfq | 9,137,440 | 70,730,643 | -1.53% |
| 2026-02-25 | 7.81 | 7.88 | 7.79 | 7.82 | 7.82 | qfq | 9,488,061 | 74,306,082 | 0.13% |
| 2026-02-24 | 7.80 | 7.82 | 7.76 | 7.81 | 7.81 | qfq | 5,436,822 | 42,350,184 | 0.64% |
| 2026-02-13 | 7.86 | 7.92 | 7.75 | 7.76 | 7.76 | qfq | 8,913,300 | 69,735,595 | -1.27% |
| 2026-02-12 | 7.96 | 7.98 | 7.85 | 7.86 | 7.86 | qfq | 10,149,700 | 80,094,927 | -1.50% |
| 2026-02-11 | 8.04 | 8.08 | 7.97 | 7.98 | 7.98 | qfq | 8,765,801 | 70,316,409 | -0.75% |
| 2026-02-10 | 8.11 | 8.12 | 7.96 | 8.04 | 8.04 | qfq | 11,177,400 | 89,781,277 | -0.86% |
| 2026-02-09 | 8.12 | 8.17 | 8.05 | 8.11 | 8.11 | qfq | 12,659,801 | 102,495,305 | 0.25% |
| 2026-02-06 | 8.22 | 8.36 | 8.09 | 8.09 | 8.09 | qfq | 20,283,000 | 166,362,261 | -1.10% |
| 2026-02-05 | 8.06 | 8.24 | 8.06 | 8.18 | 8.18 | qfq | 20,554,000 | 167,941,828 | 0.86% |
| 2026-02-04 | 7.96 | 8.14 | 7.94 | 8.11 | 8.11 | qfq | 16,361,201 | 132,017,274 | 1.50% |
| 2026-02-03 | 7.92 | 8.02 | 7.90 | 7.99 | 7.99 | qfq | 13,797,106 | 109,995,036 | 1.65% |
| 2026-02-02 | 7.92 | 8.03 | 7.85 | 7.86 | 7.86 | qfq | 13,577,101 | 108,034,837 | -1.13% |
| 2026-01-30 | 7.91 | 8.12 | 7.90 | 7.95 | 7.95 | qfq | 16,041,340 | 128,121,633 | 0.13% |
| 2026-01-29 | 7.92 | 8.00 | 7.82 | 7.94 | 7.94 | qfq | 16,679,000 | 132,061,206 | 0.00% |
| 2026-01-28 | 7.93 | 8.01 | 7.88 | 7.94 | 7.94 | qfq | 11,872,200 | 94,390,518 | -0.13% |
| 2026-01-27 | 8.13 | 8.19 | 7.87 | 7.95 | 7.95 | qfq | 15,746,600 | 125,397,201 | -2.57% |
| 2026-01-26 | 8.27 | 8.29 | 8.08 | 8.16 | 8.16 | qfq | 20,336,901 | 165,668,416 | -1.69% |
| 2026-01-23 | 8.27 | 8.33 | 8.26 | 8.30 | 8.30 | qfq | 16,228,100 | 134,500,271 | -0.12% |
| 2026-01-22 | 8.29 | 8.37 | 8.23 | 8.31 | 8.31 | qfq | 17,782,128 | 147,454,596 | 0.24% |
| 2026-01-21 | 8.40 | 8.52 | 8.26 | 8.29 | 8.29 | qfq | 23,665,502 | 196,942,318 | -2.59% |
| 2026-01-20 | 8.33 | 8.60 | 8.23 | 8.51 | 8.51 | qfq | 40,334,237 | 340,387,923 | 2.53% |
| 2026-01-19 | 8.05 | 8.32 | 8.00 | 8.30 | 8.30 | qfq | 20,342,816 | 167,041,819 | 3.11% |
| 2026-01-16 | 8.24 | 8.27 | 8.01 | 8.05 | 8.05 | qfq | 19,337,700 | 156,616,959 | -1.83% |
| 2026-01-15 | 8.32 | 8.40 | 8.17 | 8.20 | 8.20 | qfq | 23,553,684 | 194,680,842 | -2.15% |
| 2026-01-14 | 8.32 | 8.58 | 8.23 | 8.38 | 8.38 | qfq | 36,996,434 | 310,994,494 | 0.96% |
| 2026-01-13 | 8.46 | 8.66 | 8.29 | 8.30 | 8.30 | qfq | 41,101,440 | 347,644,311 | -2.58% |
| 2026-01-12 | 8.44 | 8.53 | 8.34 | 8.52 | 8.52 | qfq | 34,179,943 | 288,758,923 | 0.47% |
| 2026-01-09 | 8.27 | 8.53 | 8.27 | 8.48 | 8.48 | qfq | 36,839,408 | 310,700,640 | 1.92% |
| 2026-01-08 | 8.20 | 8.43 | 8.11 | 8.32 | 8.32 | qfq | 40,630,333 | 335,242,663 | -1.54% |
| 2026-01-07 | 7.99 | 8.59 | 7.93 | 8.45 | 8.45 | qfq | 54,637,637 | 454,636,965 | 5.23% |
| 2026-01-06 | 7.89 | 8.05 | 7.86 | 8.03 | 8.03 | qfq | 27,993,837 | 223,203,796 | 1.26% |
| 2026-01-05 | 7.88 | 7.93 | 7.81 | 7.93 | 7.93 | qfq | 20,993,800 | 165,213,949 | 0.89% |
| 2025-12-31 | 8.07 | 8.09 | 7.82 | 7.86 | 7.86 | qfq | 22,078,010 | 174,416,876 | -1.63% |
| 2025-12-30 | 8.29 | 8.29 | 7.95 | 7.99 | 7.99 | qfq | 34,478,100 | 277,954,855 | -2.92% |
| 2025-12-29 | 8.35 | 8.45 | 8.18 | 8.23 | 8.23 | qfq | 32,826,000 | 272,013,709 | -2.60% |
| 2025-12-26 | 8.58 | 8.78 | 8.32 | 8.45 | 8.45 | qfq | 49,848,386 | 427,475,575 | -1.17% |
| 2025-12-25 | 8.45 | 8.72 | 8.42 | 8.55 | 8.55 | qfq | 47,780,384 | 408,738,942 | 0.47% |
| 2025-12-24 | 8.63 | 8.64 | 8.37 | 8.51 | 8.51 | qfq | 37,932,995 | 321,872,200 | -1.05% |
| 2025-12-23 | 8.81 | 8.85 | 8.50 | 8.60 | 8.60 | qfq | 54,940,044 | 473,030,879 | -2.27% |
| 2025-12-22 | 9.11 | 9.18 | 8.78 | 8.80 | 8.80 | qfq | 73,123,451 | 651,969,579 | -3.40% |
| 2025-12-19 | 9.00 | 9.77 | 8.88 | 9.11 | 9.11 | qfq | 121,830,916 | 1,129,385,963 | 2.47% |
| 2025-12-18 | 8.00 | 8.89 | 7.99 | 8.89 | 8.89 | qfq | 86,095,168 | 739,434,306 | 10.02% |
| 2025-12-17 | 8.22 | 8.31 | 7.99 | 8.08 | 8.08 | qfq | 47,891,061 | 390,795,061 | -0.25% |
| 2025-12-16 | 8.00 | 8.47 | 8.00 | 8.10 | 8.10 | qfq | 68,590,070 | 561,193,455 | 1.89% |
| 2025-12-15 | 7.43 | 8.14 | 7.41 | 7.95 | 7.95 | qfq | 52,808,074 | 417,785,054 | 7.43% |
| 2025-12-12 | 7.65 | 7.65 | 7.39 | 7.40 | 7.40 | qfq | 20,526,300 | 153,183,543 | -3.14% |
| 2025-12-11 | 7.85 | 7.92 | 7.56 | 7.64 | 7.64 | qfq | 23,619,600 | 181,440,231 | -3.29% |
| 2025-12-10 | 7.93 | 8.10 | 7.85 | 7.90 | 7.90 | qfq | 26,390,258 | 209,601,002 | 0.51% |
| 2025-12-09 | 7.75 | 7.95 | 7.67 | 7.86 | 7.86 | qfq | 25,256,601 | 198,266,158 | 1.16% |
| 2025-12-08 | 7.77 | 7.83 | 7.71 | 7.77 | 7.77 | qfq | 13,255,088 | 102,887,126 | 0.26% |
| 2025-12-05 | 7.71 | 7.88 | 7.62 | 7.75 | 7.75 | qfq | 16,938,600 | 131,120,804 | 0.91% |
| 2025-12-04 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | qfq | 18,431,316 | 142,709,904 | -2.91% |
| 2025-12-03 | 7.89 | 8.05 | 7.80 | 7.91 | 7.91 | qfq | 26,130,302 | 205,757,565 | -0.50% |
| 2025-12-02 | 7.66 | 8.20 | 7.64 | 7.95 | 7.95 | qfq | 43,873,543 | 349,715,425 | 3.52% |
| 2025-12-01 | 7.68 | 7.77 | 7.64 | 7.68 | 7.68 | qfq | 12,264,904 | 94,546,397 | -0.13% |
| 2025-11-28 | 7.47 | 7.84 | 7.37 | 7.69 | 7.69 | qfq | 20,211,206 | 153,991,599 | 2.53% |
| 2025-11-27 | 7.62 | 7.77 | 7.49 | 7.50 | 7.50 | qfq | 15,126,300 | 114,820,797 | -1.19% |
| 2025-11-26 | 7.42 | 7.61 | 7.42 | 7.59 | 7.59 | qfq | 12,533,461 | 94,555,812 | 1.88% |
| 2025-11-25 | 7.38 | 7.50 | 7.33 | 7.45 | 7.45 | qfq | 7,056,601 | 52,491,246 | 1.09% |
| 2025-11-24 | 7.40 | 7.46 | 7.31 | 7.37 | 7.37 | qfq | 10,224,500 | 75,489,592 | 0.27% |
| 2025-11-21 | 7.61 | 7.69 | 7.35 | 7.35 | 7.35 | qfq | 13,924,500 | 104,385,955 | -4.05% |
| 2025-11-20 | 7.74 | 7.76 | 7.57 | 7.66 | 7.66 | qfq | 11,241,302 | 86,011,236 | -1.16% |
| 2025-11-19 | 7.78 | 7.89 | 7.70 | 7.75 | 7.75 | qfq | 10,832,500 | 84,198,427 | -0.39% |
| 2025-11-18 | 7.87 | 7.89 | 7.70 | 7.78 | 7.78 | qfq | 13,283,500 | 103,019,053 | -1.39% |
| 2025-11-17 | 7.84 | 7.90 | 7.81 | 7.89 | 7.89 | qfq | 9,789,201 | 77,041,835 | 0.64% |
| 2025-11-14 | 7.80 | 7.93 | 7.77 | 7.84 | 7.84 | qfq | 12,623,100 | 99,450,658 | 0.26% |
| 2025-11-13 | 7.79 | 7.83 | 7.72 | 7.82 | 7.82 | qfq | 8,720,200 | 67,797,072 | 0.26% |
| 2025-11-12 | 7.74 | 7.83 | 7.73 | 7.80 | 7.80 | qfq | 13,166,600 | 102,459,172 | 0.39% |
| 2025-11-11 | 7.77 | 7.80 | 7.70 | 7.77 | 7.77 | qfq | 9,031,916 | 70,111,357 | 0.00% |
| 2025-11-10 | 7.64 | 7.77 | 7.58 | 7.77 | 7.77 | qfq | 11,979,881 | 92,434,274 | 1.70% |
| 2025-11-07 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | qfq | 7,360,434 | 56,182,167 | 0.39% |
| 2025-11-06 | 7.58 | 7.64 | 7.54 | 7.61 | 7.61 | qfq | 9,399,100 | 71,360,005 | -0.13% |
| 2025-11-05 | 7.52 | 7.63 | 7.49 | 7.62 | 7.62 | qfq | 9,269,603 | 70,396,757 | 0.93% |
| 2025-11-04 | 7.49 | 7.59 | 7.48 | 7.55 | 7.55 | qfq | 7,803,300 | 58,874,281 | 0.40% |
| 2025-11-03 | 7.53 | 7.57 | 7.48 | 7.52 | 7.52 | qfq | 7,898,698 | 59,432,871 | 0.67% |
| 2025-10-31 | 7.39 | 7.49 | 7.39 | 7.47 | 7.47 | qfq | 8,865,614 | 66,042,465 | 1.36% |
| 2025-10-30 | 7.47 | 7.49 | 7.35 | 7.37 | 7.37 | qfq | 7,431,700 | 55,146,929 | -1.34% |
| 2025-10-29 | 7.47 | 7.48 | 7.38 | 7.47 | 7.47 | qfq | 5,639,315 | 41,892,530 | 0.00% |
| 2025-10-28 | 7.45 | 7.48 | 7.42 | 7.47 | 7.47 | qfq | 5,016,800 | 37,432,112 | 0.27% |
| 2025-10-27 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | qfq | 8,830,600 | 65,769,063 | -0.40% |
| 2025-10-24 | 7.62 | 7.62 | 7.47 | 7.48 | 7.48 | qfq | 8,003,901 | 60,241,695 | -1.45% |
| 2025-10-23 | 7.54 | 7.59 | 7.50 | 7.59 | 7.59 | qfq | 8,076,915 | 60,942,216 | 0.80% |
| 2025-10-22 | 7.42 | 7.54 | 7.42 | 7.53 | 7.53 | qfq | 8,769,432 | 65,894,151 | 0.94% |
| 2025-10-21 | 7.34 | 7.47 | 7.31 | 7.46 | 7.46 | qfq | 8,816,932 | 65,422,319 | 1.63% |
| 2025-10-20 | 7.35 | 7.39 | 7.29 | 7.34 | 7.34 | qfq | 4,072,001 | 29,816,575 | 0.27% |
| 2025-10-17 | 7.39 | 7.42 | 7.31 | 7.32 | 7.32 | qfq | 5,681,751 | 41,845,458 | -1.08% |
| 2025-10-16 | 7.39 | 7.43 | 7.34 | 7.40 | 7.40 | qfq | 5,304,715 | 39,169,491 | -0.27% |
| 2025-10-15 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | qfq | 6,205,002 | 45,944,076 | 0.82% |
| 2025-10-14 | 7.34 | 7.41 | 7.34 | 7.36 | 7.36 | qfq | 6,876,600 | 50,711,158 | 0.27% |
| 2025-10-13 | 7.27 | 7.35 | 7.20 | 7.34 | 7.34 | qfq | 7,268,900 | 52,940,031 | -0.54% |
| 2025-10-10 | 7.30 | 7.39 | 7.29 | 7.38 | 7.38 | qfq | 4,908,500 | 36,149,476 | 0.82% |
| 2025-10-09 | 7.38 | 7.39 | 7.26 | 7.32 | 7.32 | qfq | 8,237,994 | 60,183,142 | -0.95% |
| 2025-09-30 | 7.37 | 7.41 | 7.33 | 7.39 | 7.39 | qfq | 5,262,200 | 38,848,745 | 0.27% |
| 2025-09-29 | 7.36 | 7.38 | 7.26 | 7.37 | 7.37 | qfq | 6,752,300 | 49,438,438 | 0.00% |
| 2025-09-26 | 7.37 | 7.42 | 7.32 | 7.37 | 7.37 | qfq | 3,860,700 | 28,446,101 | 0.14% |
| 2025-09-25 | 7.43 | 7.44 | 7.33 | 7.36 | 7.36 | qfq | 4,966,300 | 36,631,166 | -0.94% |
| 2025-09-24 | 7.33 | 7.43 | 7.31 | 7.43 | 7.43 | qfq | 5,810,900 | 42,979,812 | 0.95% |
| 2025-09-23 | 7.50 | 7.50 | 7.27 | 7.36 | 7.36 | qfq | 10,015,901 | 73,613,130 | -2.26% |
| 2025-09-22 | 7.65 | 7.65 | 7.45 | 7.53 | 7.53 | qfq | 10,052,851 | 75,441,563 | -1.57% |
| 2025-09-19 | 7.59 | 7.74 | 7.44 | 7.65 | 7.65 | qfq | 16,257,789 | 123,299,103 | 0.79% |
| 2025-09-18 | 7.70 | 7.77 | 7.54 | 7.59 | 7.59 | qfq | 15,780,804 | 121,136,942 | -1.30% |
| 2025-09-17 | 7.82 | 7.82 | 7.67 | 7.69 | 7.69 | qfq | 12,151,107 | 93,626,597 | -1.41% |
| 2025-09-16 | 7.76 | 7.84 | 7.73 | 7.80 | 7.80 | qfq | 9,117,600 | 70,850,722 | 0.91% |
| 2025-09-15 | 7.80 | 7.81 | 7.71 | 7.73 | 7.73 | qfq | 10,686,804 | 82,735,890 | -0.90% |
| 2025-09-12 | 7.88 | 7.96 | 7.79 | 7.80 | 7.80 | qfq | 15,399,695 | 120,776,150 | -1.27% |
| 2025-09-11 | 7.92 | 7.98 | 7.78 | 7.90 | 7.90 | qfq | 20,542,285 | 161,493,215 | -0.13% |
| 2025-09-10 | 7.86 | 7.97 | 7.84 | 7.91 | 7.91 | qfq | 16,341,275 | 129,105,125 | 0.76% |
| 2025-09-09 | 7.88 | 7.94 | 7.83 | 7.85 | 7.85 | qfq | 15,690,832 | 123,637,979 | -0.76% |
| 2025-09-08 | 7.90 | 7.98 | 7.81 | 7.91 | 7.91 | qfq | 20,126,102 | 158,713,023 | -0.63% |
| 2025-09-05 | 8.06 | 8.06 | 7.75 | 7.96 | 7.96 | qfq | 39,181,643 | 309,167,676 | -1.85% |
| 2025-09-04 | 7.65 | 8.14 | 7.64 | 8.11 | 8.11 | qfq | 41,743,264 | 330,831,315 | 6.01% |
| 2025-09-03 | 7.84 | 7.87 | 7.61 | 7.65 | 7.65 | qfq | 15,553,800 | 120,713,485 | -2.05% |
| 2025-09-02 | 7.86 | 7.95 | 7.76 | 7.81 | 7.81 | qfq | 19,538,202 | 153,201,162 | -0.89% |
| 2025-09-01 | 7.83 | 8.01 | 7.68 | 7.88 | 7.88 | qfq | 33,628,543 | 265,007,216 | 1.68% |
| 2025-08-29 | 7.54 | 7.79 | 7.52 | 7.75 | 7.75 | qfq | 24,664,726 | 189,872,622 | 2.92% |
| 2025-08-28 | 7.52 | 7.65 | 7.35 | 7.53 | 7.53 | qfq | 14,720,901 | 110,483,706 | 0.40% |
| 2025-08-27 | 7.71 | 7.72 | 7.50 | 7.50 | 7.50 | qfq | 12,209,303 | 92,925,557 | -2.60% |
| 2025-08-26 | 7.66 | 7.76 | 7.63 | 7.70 | 7.70 | qfq | 11,904,841 | 91,779,888 | 0.39% |
| 2025-08-25 | 7.65 | 7.69 | 7.60 | 7.67 | 7.67 | qfq | 11,601,623 | 88,782,553 | 0.52% |
| 2025-08-22 | 7.61 | 7.68 | 7.53 | 7.63 | 7.63 | qfq | 9,895,202 | 75,090,951 | 0.00% |
| 2025-08-21 | 7.64 | 7.71 | 7.59 | 7.63 | 7.63 | qfq | 12,813,105 | 98,078,155 | 0.00% |
| 2025-08-20 | 7.51 | 7.64 | 7.47 | 7.63 | 7.63 | qfq | 10,438,004 | 79,154,871 | 1.33% |
| 2025-08-19 | 7.48 | 7.58 | 7.44 | 7.53 | 7.53 | qfq | 10,472,162 | 78,830,777 | 1.07% |
| 2025-08-18 | 7.43 | 7.50 | 7.40 | 7.45 | 7.45 | qfq | 9,052,600 | 67,577,946 | 0.40% |
| 2025-08-15 | 7.39 | 7.43 | 7.36 | 7.42 | 7.42 | qfq | 6,212,300 | 45,934,354 | 0.13% |
| 2025-08-14 | 7.61 | 7.61 | 7.41 | 7.41 | 7.37 | qfq | 12,941,267 | 96,944,408 | -2.63% |
| 2025-08-13 | 7.69 | 7.75 | 7.56 | 7.61 | 7.57 | qfq | 11,459,786 | 87,307,898 | -0.13% |
| 2025-08-12 | 7.66 | 7.70 | 7.61 | 7.62 | 7.58 | qfq | 6,526,700 | 49,873,139 | -0.39% |
| 2025-08-11 | 7.57 | 7.65 | 7.56 | 7.65 | 7.61 | qfq | 7,780,901 | 59,259,863 | 0.66% |
| 2025-08-08 | 7.53 | 7.62 | 7.50 | 7.60 | 7.56 | qfq | 8,684,001 | 65,641,203 | 0.80% |
| 2025-08-07 | 7.52 | 7.65 | 7.50 | 7.54 | 7.50 | qfq | 9,912,518 | 74,876,413 | 0.13% |
| 2025-08-06 | 7.58 | 7.58 | 7.50 | 7.53 | 7.49 | qfq | 6,842,966 | 51,509,685 | -0.53% |
| 2025-08-05 | 7.51 | 7.60 | 7.51 | 7.57 | 7.53 | qfq | 7,305,238 | 55,213,760 | 0.80% |
| 2025-08-04 | 7.53 | 7.55 | 7.46 | 7.51 | 7.47 | qfq | 7,277,200 | 54,499,420 | -0.66% |
| 2025-08-01 | 7.52 | 7.66 | 7.51 | 7.56 | 7.52 | qfq | 8,558,001 | 64,917,452 | 0.53% |
| 2025-07-31 | 7.66 | 7.67 | 7.51 | 7.52 | 7.48 | qfq | 7,539,500 | 57,051,502 | -2.08% |
| 2025-07-30 | 7.64 | 7.69 | 7.58 | 7.68 | 7.64 | qfq | 8,396,210 | 64,148,318 | 0.66% |
| 2025-07-29 | 7.67 | 7.69 | 7.54 | 7.63 | 7.59 | qfq | 6,925,204 | 52,534,326 | -0.39% |
| 2025-07-28 | 7.69 | 7.71 | 7.63 | 7.66 | 7.62 | qfq | 7,012,300 | 53,808,007 | -0.39% |
| 2025-07-25 | 7.75 | 7.77 | 7.69 | 7.69 | 7.65 | qfq | 8,953,107 | 69,119,581 | -0.39% |
| 2025-07-24 | 7.59 | 7.75 | 7.59 | 7.72 | 7.68 | qfq | 11,725,713 | 90,299,428 | 1.58% |
| 2025-07-23 | 7.64 | 7.69 | 7.56 | 7.60 | 7.56 | qfq | 10,211,800 | 78,031,900 | -0.39% |
| 2025-07-22 | 7.62 | 7.72 | 7.57 | 7.63 | 7.59 | qfq | 9,809,155 | 74,741,435 | 0.00% |
| 2025-07-21 | 7.58 | 7.64 | 7.55 | 7.63 | 7.59 | qfq | 9,098,450 | 69,271,692 | 0.66% |
| 2025-07-18 | 7.53 | 7.59 | 7.47 | 7.58 | 7.54 | qfq | 8,942,494 | 67,371,167 | 0.80% |
| 2025-07-17 | 7.51 | 7.63 | 7.48 | 7.52 | 7.48 | qfq | 12,134,155 | 91,533,520 | 0.53% |
| 2025-07-16 | 7.37 | 7.52 | 7.37 | 7.48 | 7.44 | qfq | 9,904,252 | 73,862,473 | 1.49% |
| 2025-07-15 | 7.48 | 7.49 | 7.31 | 7.37 | 7.33 | qfq | 8,898,999 | 65,628,146 | -1.60% |
| 2025-07-14 | 7.51 | 7.53 | 7.45 | 7.49 | 7.45 | qfq | 5,817,899 | 43,540,651 | -0.13% |
| 2025-07-11 | 7.43 | 7.53 | 7.40 | 7.50 | 7.46 | qfq | 9,966,000 | 74,413,090 | 0.94% |
| 2025-07-10 | 7.36 | 7.43 | 7.35 | 7.43 | 7.39 | qfq | 5,927,297 | 43,883,736 | 0.81% |
| 2025-07-09 | 7.37 | 7.41 | 7.35 | 7.37 | 7.33 | qfq | 6,523,460 | 48,135,359 | 0.00% |
| 2025-07-08 | 7.32 | 7.38 | 7.32 | 7.37 | 7.33 | qfq | 5,389,687 | 39,627,829 | 0.55% |
| 2025-07-07 | 7.31 | 7.34 | 7.28 | 7.33 | 7.29 | qfq | 4,050,620 | 29,665,362 | 0.27% |
| 2025-07-04 | 7.39 | 7.39 | 7.30 | 7.31 | 7.27 | qfq | 5,622,400 | 41,259,680 | -0.54% |
| 2025-07-03 | 7.33 | 7.39 | 7.32 | 7.35 | 7.31 | qfq | 5,535,706 | 40,744,672 | 0.14% |
| 2025-07-02 | 7.32 | 7.35 | 7.31 | 7.34 | 7.30 | qfq | 4,686,101 | 34,356,525 | 0.14% |
| 2025-07-01 | 7.34 | 7.36 | 7.28 | 7.33 | 7.29 | qfq | 5,863,700 | 42,964,002 | 0.14% |
| 2025-06-30 | 7.30 | 7.34 | 7.29 | 7.32 | 7.28 | qfq | 5,380,900 | 39,384,453 | 0.14% |
| 2025-06-27 | 7.34 | 7.39 | 7.30 | 7.31 | 7.27 | qfq | 6,717,301 | 49,273,997 | -0.41% |
| 2025-06-26 | 7.31 | 7.40 | 7.30 | 7.34 | 7.30 | qfq | 7,160,851 | 52,616,917 | 0.00% |
| 2025-06-25 | 7.35 | 7.38 | 7.28 | 7.34 | 7.30 | qfq | 7,597,602 | 55,635,713 | 0.55% |
| 2025-06-24 | 7.20 | 7.32 | 7.20 | 7.30 | 7.26 | qfq | 6,466,400 | 47,069,232 | 1.25% |
| 2025-06-23 | 7.10 | 7.23 | 7.09 | 7.21 | 7.17 | qfq | 4,511,900 | 32,372,514 | 0.98% |
| 2025-06-20 | 7.11 | 7.20 | 7.11 | 7.14 | 7.10 | qfq | 5,071,055 | 36,271,577 | 0.42% |
| 2025-06-19 | 7.21 | 7.21 | 7.07 | 7.11 | 7.07 | qfq | 9,483,700 | 67,718,431 | -1.39% |
| 2025-06-18 | 7.31 | 7.31 | 7.20 | 7.21 | 7.17 | qfq | 6,610,400 | 47,776,315 | -1.37% |
| 2025-06-17 | 7.31 | 7.36 | 7.26 | 7.31 | 7.27 | qfq | 6,579,100 | 48,029,122 | -0.14% |
| 2025-06-16 | 7.23 | 7.41 | 7.22 | 7.32 | 7.28 | qfq | 8,427,800 | 61,644,843 | 0.83% |
| 2025-06-13 | 7.51 | 7.51 | 7.25 | 7.26 | 7.22 | qfq | 18,193,000 | 133,343,503 | -3.46% |
| 2025-06-12 | 7.39 | 7.77 | 7.37 | 7.52 | 7.48 | qfq | 19,366,400 | 145,980,861 | 1.35% |
| 2025-06-11 | 7.33 | 7.44 | 7.31 | 7.42 | 7.38 | qfq | 9,311,301 | 68,954,820 | 1.09% |
| 2025-06-10 | 7.41 | 7.43 | 7.25 | 7.34 | 7.30 | qfq | 9,355,500 | 68,728,026 | -0.94% |
| 2025-06-09 | 7.39 | 7.44 | 7.36 | 7.41 | 7.37 | qfq | 5,635,200 | 41,694,785 | 0.54% |
| 2025-06-06 | 7.39 | 7.43 | 7.35 | 7.37 | 7.33 | qfq | 6,993,100 | 51,616,720 | -0.41% |
| 2025-06-05 | 7.49 | 7.52 | 7.37 | 7.40 | 7.36 | qfq | 8,086,400 | 60,037,237 | -1.33% |
| 2025-06-04 | 7.38 | 7.51 | 7.37 | 7.50 | 7.46 | qfq | 10,215,601 | 76,012,012 | 1.49% |
| 2025-06-03 | 7.27 | 7.41 | 7.26 | 7.39 | 7.35 | qfq | 6,970,700 | 51,353,957 | 0.82% |
| 2025-05-30 | 7.40 | 7.43 | 7.30 | 7.33 | 7.29 | qfq | 6,819,400 | 50,055,254 | -0.95% |
| 2025-05-29 | 7.30 | 7.41 | 7.23 | 7.40 | 7.36 | qfq | 12,706,799 | 93,641,396 | 1.09% |
| 2025-05-28 | 7.28 | 7.37 | 7.23 | 7.32 | 7.28 | qfq | 8,784,600 | 64,229,775 | 0.55% |
| 2025-05-27 | 7.20 | 7.38 | 7.20 | 7.28 | 7.24 | qfq | 9,570,800 | 69,857,837 | 0.28% |
| 2025-05-26 | 7.16 | 7.26 | 7.11 | 7.26 | 7.22 | qfq | 8,146,000 | 58,501,762 | 1.54% |
| 2025-05-23 | 7.32 | 7.37 | 7.15 | 7.15 | 7.11 | qfq | 17,170,000 | 124,574,340 | -2.85% |
| 2025-05-22 | 7.60 | 7.68 | 7.35 | 7.36 | 7.32 | qfq | 20,340,400 | 153,150,631 | -1.87% |
| 2025-05-21 | 7.60 | 7.63 | 7.48 | 7.50 | 7.46 | qfq | 11,198,500 | 84,203,055 | -1.57% |
| 2025-05-20 | 7.43 | 7.67 | 7.42 | 7.62 | 7.58 | qfq | 21,012,900 | 158,858,765 | 2.42% |
| 2025-05-19 | 7.37 | 7.45 | 7.34 | 7.44 | 7.40 | qfq | 10,817,917 | 80,093,739 | 1.09% |
| 2025-05-16 | 7.36 | 7.38 | 7.28 | 7.36 | 7.32 | qfq | 8,591,800 | 62,873,913 | 0.14% |
| 2025-05-15 | 7.37 | 7.51 | 7.35 | 7.35 | 7.31 | qfq | 12,571,100 | 93,154,236 | -0.68% |
| 2025-05-14 | 7.29 | 7.42 | 7.20 | 7.40 | 7.36 | qfq | 13,325,102 | 97,777,021 | 1.23% |
| 2025-05-13 | 7.36 | 7.51 | 7.28 | 7.31 | 7.27 | qfq | 10,784,900 | 79,221,598 | -0.27% |
| 2025-05-12 | 7.32 | 7.35 | 7.25 | 7.33 | 7.29 | qfq | 8,739,900 | 63,763,089 | 0.83% |
| 2025-05-09 | 7.48 | 7.49 | 7.27 | 7.27 | 7.23 | qfq | 16,692,800 | 122,531,813 | -2.94% |
| 2025-05-08 | 7.44 | 7.56 | 7.35 | 7.49 | 7.45 | qfq | 18,395,716 | 138,034,324 | 0.27% |
| 2025-05-07 | 7.45 | 7.68 | 7.38 | 7.47 | 7.43 | qfq | 23,068,170 | 172,596,780 | 1.77% |
| 2025-05-06 | 7.39 | 7.41 | 7.26 | 7.34 | 7.30 | qfq | 16,001,003 | 117,101,964 | 1.10% |
| 2025-04-30 | 7.34 | 7.69 | 7.26 | 7.26 | 7.22 | qfq | 24,309,700 | 179,747,368 | -2.02% |
| 2025-04-29 | 7.50 | 7.57 | 7.32 | 7.41 | 7.37 | qfq | 25,761,068 | 190,841,660 | -2.37% |
| 2025-04-28 | 7.76 | 8.08 | 7.56 | 7.59 | 7.55 | qfq | 36,842,481 | 287,737,705 | 0.13% |
| 2025-04-25 | 7.57 | 7.79 | 7.53 | 7.58 | 7.54 | qfq | 18,911,200 | 144,803,890 | -0.13% |
| 2025-04-24 | 7.78 | 7.93 | 7.56 | 7.59 | 7.55 | qfq | 29,989,301 | 230,675,736 | -2.94% |
| 2025-04-23 | 8.20 | 8.20 | 7.81 | 7.82 | 7.78 | qfq | 46,889,721 | 371,999,584 | -5.56% |
| 2025-04-22 | 8.05 | 8.39 | 8.01 | 8.28 | 8.24 | qfq | 49,605,899 | 405,299,579 | 1.85% |
| 2025-04-21 | 7.84 | 8.36 | 7.84 | 8.13 | 8.09 | qfq | 44,308,081 | 358,929,229 | 2.52% |
| 2025-04-18 | 7.97 | 8.20 | 7.88 | 7.93 | 7.89 | qfq | 39,002,500 | 313,491,611 | -1.61% |
| 2025-04-17 | 7.95 | 8.28 | 7.95 | 8.06 | 8.02 | qfq | 55,502,200 | 447,596,972 | 2.41% |
| 2025-04-16 | 7.67 | 7.87 | 7.47 | 7.87 | 7.83 | qfq | 29,984,410 | 231,211,360 | 2.34% |
| 2025-04-15 | 7.79 | 7.87 | 7.66 | 7.69 | 7.65 | qfq | 22,471,000 | 174,204,655 | -1.91% |
| 2025-04-14 | 7.61 | 7.91 | 7.57 | 7.84 | 7.80 | qfq | 36,825,300 | 287,272,125 | 2.89% |
| 2025-04-11 | 7.63 | 7.82 | 7.56 | 7.62 | 7.58 | qfq | 37,784,994 | 290,569,929 | -0.13% |
| 2025-04-10 | 7.30 | 7.75 | 7.25 | 7.63 | 7.59 | qfq | 37,790,300 | 286,456,911 | 3.67% |
| 2025-04-09 | 7.01 | 7.46 | 6.55 | 7.36 | 7.32 | qfq | 33,395,910 | 234,139,430 | 4.84% |
| 2025-04-08 | 6.65 | 7.05 | 6.63 | 7.02 | 6.98 | qfq | 23,574,906 | 163,401,417 | 4.15% |
| 2025-04-07 | 7.25 | 7.25 | 6.74 | 6.74 | 6.70 | qfq | 15,173,100 | 105,037,499 | -10.01% |
| 2025-04-03 | 7.31 | 7.53 | 7.28 | 7.49 | 7.45 | qfq | 8,375,420 | 62,433,557 | 1.63% |
| 2025-04-02 | 7.39 | 7.42 | 7.35 | 7.37 | 7.33 | qfq | 5,012,209 | 36,986,659 | -0.67% |
| 2025-04-01 | 7.32 | 7.49 | 7.30 | 7.42 | 7.38 | qfq | 7,462,800 | 55,400,274 | 1.37% |
| 2025-03-31 | 7.35 | 7.39 | 7.21 | 7.32 | 7.28 | qfq | 8,765,010 | 63,923,609 | -0.95% |
| 2025-03-28 | 7.60 | 7.61 | 7.38 | 7.39 | 7.35 | qfq | 10,772,300 | 80,321,961 | -3.02% |
| 2025-03-27 | 7.58 | 7.66 | 7.46 | 7.62 | 7.58 | qfq | 11,404,000 | 86,600,474 | 1.06% |
| 2025-03-26 | 7.45 | 7.56 | 7.43 | 7.54 | 7.50 | qfq | 7,191,800 | 53,981,004 | 1.48% |
| 2025-03-25 | 7.41 | 7.48 | 7.36 | 7.43 | 7.39 | qfq | 7,344,800 | 54,443,125 | -0.13% |
| 2025-03-24 | 7.56 | 7.60 | 7.30 | 7.44 | 7.40 | qfq | 12,251,722 | 91,237,677 | -1.46% |
| 2025-03-21 | 7.67 | 7.70 | 7.53 | 7.55 | 7.51 | qfq | 10,653,093 | 80,946,126 | -1.56% |
| 2025-03-20 | 7.71 | 7.75 | 7.65 | 7.67 | 7.63 | qfq | 8,085,622 | 62,303,649 | -0.65% |
| 2025-03-19 | 7.73 | 7.77 | 7.70 | 7.72 | 7.68 | qfq | 10,491,200 | 81,056,759 | -0.52% |
| 2025-03-18 | 7.88 | 7.89 | 7.71 | 7.76 | 7.72 | qfq | 11,903,464 | 92,475,248 | -0.51% |
| 2025-03-17 | 7.98 | 8.07 | 7.80 | 7.80 | 7.76 | qfq | 22,944,625 | 181,155,808 | -0.64% |
| 2025-03-14 | 7.62 | 7.86 | 7.59 | 7.85 | 7.81 | qfq | 27,144,836 | 210,427,925 | 3.43% |
| 2025-03-13 | 7.55 | 7.66 | 7.46 | 7.59 | 7.55 | qfq | 15,100,909 | 114,027,720 | 0.00% |
| 2025-03-12 | 7.55 | 7.65 | 7.53 | 7.59 | 7.55 | qfq | 10,862,200 | 82,342,629 | 0.40% |
| 2025-03-11 | 7.39 | 7.56 | 7.36 | 7.56 | 7.52 | qfq | 10,541,000 | 78,826,263 | 1.20% |
| 2025-03-10 | 7.40 | 7.49 | 7.38 | 7.47 | 7.43 | qfq | 8,477,703 | 63,027,941 | 0.67% |
| 2025-03-07 | 7.56 | 7.59 | 7.40 | 7.42 | 7.38 | qfq | 11,979,900 | 89,663,569 | -2.24% |
| 2025-03-06 | 7.48 | 7.62 | 7.42 | 7.59 | 7.55 | qfq | 13,292,742 | 100,346,062 | 1.74% |
| 2025-03-05 | 7.48 | 7.54 | 7.36 | 7.46 | 7.42 | qfq | 13,840,101 | 102,736,666 | -0.80% |
| 2025-03-04 | 7.48 | 7.54 | 7.41 | 7.52 | 7.48 | qfq | 11,603,436 | 86,796,934 | -0.13% |
| 2025-03-03 | 7.51 | 7.69 | 7.49 | 7.53 | 7.49 | qfq | 14,874,404 | 112,680,878 | -0.13% |
| 2025-02-28 | 7.78 | 7.82 | 7.52 | 7.54 | 7.50 | qfq | 21,043,404 | 161,212,544 | -3.83% |
| 2025-02-27 | 7.62 | 7.93 | 7.60 | 7.84 | 7.80 | qfq | 34,611,459 | 269,119,991 | 2.89% |
| 2025-02-26 | 7.55 | 7.68 | 7.55 | 7.62 | 7.58 | qfq | 11,306,798 | 85,903,758 | 0.93% |
| 2025-02-25 | 7.60 | 7.71 | 7.55 | 7.55 | 7.51 | qfq | 12,883,400 | 98,245,177 | -1.44% |
| 2025-02-24 | 7.70 | 7.78 | 7.61 | 7.66 | 7.62 | qfq | 13,201,800 | 101,511,407 | -0.65% |
| 2025-02-21 | 7.80 | 7.83 | 7.59 | 7.71 | 7.67 | qfq | 16,585,000 | 127,592,939 | -1.78% |
| 2025-02-20 | 7.72 | 7.87 | 7.64 | 7.85 | 7.81 | qfq | 16,071,622 | 125,573,969 | 1.68% |
| 2025-02-19 | 7.68 | 7.72 | 7.62 | 7.72 | 7.68 | qfq | 15,054,200 | 115,443,359 | 0.52% |
| 2025-02-18 | 8.13 | 8.14 | 7.66 | 7.68 | 7.64 | qfq | 20,756,901 | 162,953,718 | -5.65% |
| 2025-02-17 | 8.07 | 8.25 | 7.97 | 8.14 | 8.10 | qfq | 19,927,400 | 161,569,122 | 0.87% |
| 2025-02-14 | 8.22 | 8.29 | 8.02 | 8.07 | 8.03 | qfq | 16,947,400 | 137,849,285 | -1.71% |
| 2025-02-13 | 8.20 | 8.35 | 8.07 | 8.21 | 8.17 | qfq | 24,704,800 | 203,006,664 | 0.24% |
| 2025-02-12 | 8.09 | 8.20 | 8.06 | 8.19 | 8.15 | qfq | 18,743,500 | 152,617,432 | 1.11% |
| 2025-02-11 | 8.19 | 8.22 | 8.03 | 8.10 | 8.06 | qfq | 17,135,904 | 138,862,944 | -0.25% |
| 2025-02-10 | 7.87 | 8.16 | 7.87 | 8.12 | 8.08 | qfq | 26,087,239 | 209,599,757 | 3.31% |
| 2025-02-07 | 7.77 | 7.95 | 7.75 | 7.86 | 7.82 | qfq | 15,096,272 | 118,574,861 | 0.90% |
| 2025-02-06 | 7.64 | 7.80 | 7.62 | 7.79 | 7.75 | qfq | 14,606,000 | 112,964,506 | 1.30% |
| 2025-02-05 | 7.79 | 7.81 | 7.62 | 7.69 | 7.65 | qfq | 11,606,199 | 89,069,266 | -0.52% |
| 2025-01-27 | 7.85 | 7.95 | 7.73 | 7.73 | 7.69 | qfq | 11,649,649 | 91,258,109 | -1.65% |
| 2025-01-24 | 7.78 | 7.90 | 7.71 | 7.86 | 7.82 | qfq | 13,579,965 | 106,098,267 | 0.51% |
| 2025-01-23 | 7.99 | 8.06 | 7.81 | 7.82 | 7.78 | qfq | 15,255,200 | 121,268,333 | -0.64% |
| 2025-01-22 | 8.10 | 8.10 | 7.86 | 7.87 | 7.83 | qfq | 16,672,500 | 132,379,634 | -3.44% |
| 2025-01-21 | 8.19 | 8.29 | 8.06 | 8.15 | 8.11 | qfq | 21,207,300 | 172,968,642 | 0.00% |
| 2025-01-20 | 8.05 | 8.31 | 7.96 | 8.15 | 8.11 | qfq | 26,739,104 | 218,387,422 | 2.26% |
| 2025-01-17 | 8.24 | 8.28 | 7.95 | 7.97 | 7.93 | qfq | 25,711,201 | 207,317,648 | -1.12% |
| 2025-01-16 | 7.92 | 8.20 | 7.91 | 8.06 | 8.02 | qfq | 27,849,600 | 224,762,222 | 2.03% |
| 2025-01-15 | 7.83 | 8.01 | 7.71 | 7.90 | 7.86 | qfq | 21,049,300 | 165,469,169 | 1.15% |
| 2025-01-14 | 7.45 | 7.83 | 7.45 | 7.81 | 7.77 | qfq | 20,528,600 | 157,505,314 | 5.83% |
| 2025-01-13 | 7.33 | 7.41 | 7.15 | 7.38 | 7.34 | qfq | 14,126,697 | 103,222,613 | -0.40% |
| 2025-01-10 | 7.81 | 7.85 | 7.40 | 7.41 | 7.37 | qfq | 20,086,900 | 152,507,834 | -5.24% |
| 2025-01-09 | 7.75 | 7.93 | 7.75 | 7.82 | 7.78 | qfq | 20,667,068 | 162,051,170 | -0.51% |
| 2025-01-08 | 7.62 | 7.98 | 7.51 | 7.86 | 7.82 | qfq | 33,096,496 | 256,010,096 | 2.34% |
| 2025-01-07 | 7.59 | 7.70 | 7.43 | 7.68 | 7.64 | qfq | 21,832,400 | 165,151,509 | 1.19% |
| 2025-01-06 | 7.50 | 7.90 | 7.48 | 7.59 | 7.55 | qfq | 26,144,948 | 199,979,565 | -1.43% |
| 2025-01-03 | 8.38 | 8.40 | 7.70 | 7.70 | 7.66 | qfq | 44,315,092 | 348,998,505 | -9.73% |
| 2025-01-02 | 8.12 | 8.75 | 8.12 | 8.53 | 8.48 | qfq | 53,571,292 | 456,035,167 | 4.41% |
| 2024-12-31 | 8.27 | 8.54 | 8.16 | 8.17 | 8.13 | qfq | 28,518,840 | 238,973,447 | -1.80% |
| 2024-12-30 | 8.50 | 8.50 | 8.18 | 8.32 | 8.28 | qfq | 25,028,654 | 207,323,161 | -2.80% |
| 2024-12-27 | 8.38 | 8.70 | 8.24 | 8.56 | 8.51 | qfq | 35,016,959 | 299,010,328 | 2.15% |
| 2024-12-26 | 8.15 | 8.45 | 8.10 | 8.38 | 8.33 | qfq | 31,411,547 | 261,453,427 | 2.20% |
| 2024-12-25 | 8.24 | 8.39 | 7.80 | 8.20 | 8.16 | qfq | 35,254,758 | 285,920,554 | -0.85% |
| 2024-12-24 | 8.12 | 8.36 | 7.95 | 8.27 | 8.23 | qfq | 34,215,200 | 279,001,953 | 1.72% |
| 2024-12-23 | 8.80 | 8.80 | 8.10 | 8.13 | 8.09 | qfq | 40,659,703 | 339,552,805 | -7.82% |
| 2024-12-20 | 8.80 | 9.03 | 8.75 | 8.82 | 8.77 | qfq | 35,705,988 | 317,060,240 | -0.68% |
| 2024-12-19 | 9.03 | 9.06 | 8.68 | 8.88 | 8.83 | qfq | 45,209,414 | 399,899,255 | -4.41% |
| 2024-12-18 | 9.18 | 9.69 | 9.07 | 9.29 | 9.24 | qfq | 64,180,298 | 593,980,679 | -7.84% |
| 2024-12-17 | 10.65 | 10.85 | 10.08 | 10.08 | 10.03 | qfq | 42,284,403 | 432,269,498 | -10.00% |
| 2024-12-16 | 10.38 | 11.30 | 10.03 | 11.20 | 11.14 | qfq | 102,714,319 | 1,101,506,596 | 8.53% |
| 2024-12-13 | 10.17 | 10.90 | 10.00 | 10.32 | 10.26 | qfq | 104,872,998 | 1,087,549,145 | 1.57% |
| 2024-12-12 | 9.38 | 10.36 | 9.26 | 10.16 | 10.11 | qfq | 100,242,005 | 986,389,944 | 7.29% |
| 2024-12-11 | 9.29 | 9.69 | 9.29 | 9.47 | 9.42 | qfq | 69,554,376 | 658,530,397 | 3.16% |
| 2024-12-10 | 9.20 | 9.43 | 9.08 | 9.18 | 9.13 | qfq | 60,437,510 | 559,119,473 | 2.57% |
| 2024-12-09 | 9.19 | 9.22 | 8.85 | 8.95 | 8.90 | qfq | 54,073,539 | 487,999,723 | -3.87% |
| 2024-12-06 | 9.13 | 9.55 | 9.03 | 9.31 | 9.26 | qfq | 70,777,202 | 654,103,377 | 1.86% |
| 2024-12-05 | 9.20 | 9.55 | 8.95 | 9.14 | 9.09 | qfq | 86,062,101 | 789,465,063 | -7.21% |
| 2024-12-04 | 9.85 | 10.44 | 9.85 | 9.85 | 9.80 | qfq | 107,836,143 | 1,076,886,241 | -9.96% |
| 2024-12-03 | 12.20 | 13.20 | 10.90 | 10.94 | 10.88 | qfq | 155,525,614 | 1,887,769,680 | -9.66% |
| 2024-12-02 | 12.01 | 12.11 | 11.66 | 12.11 | 12.04 | qfq | 39,875,141 | 478,217,962 | 9.99% |
| 2024-11-29 | 11.01 | 11.01 | 11.01 | 11.01 | 10.95 | qfq | 7,849,773 | 86,426,001 | 9.99% |
| 2024-11-28 | 9.78 | 10.01 | 9.48 | 10.01 | 9.96 | qfq | 26,783,576 | 264,577,829 | 10.00% |
| 2024-11-27 | 8.18 | 9.10 | 7.69 | 9.10 | 9.05 | qfq | 88,621,791 | 767,041,842 | 10.04% |
| 2024-11-26 | 7.51 | 8.27 | 7.33 | 8.27 | 8.23 | qfq | 56,478,969 | 439,753,904 | 9.97% |
| 2024-11-25 | 6.86 | 7.52 | 6.80 | 7.52 | 7.48 | qfq | 37,391,259 | 277,857,427 | 9.94% |
| 2024-11-22 | 7.04 | 7.08 | 6.82 | 6.84 | 6.80 | qfq | 5,248,201 | 36,614,124 | -2.70% |
| 2024-11-21 | 7.00 | 7.05 | 6.93 | 7.03 | 6.99 | qfq | 4,638,400 | 32,446,677 | 0.29% |
| 2024-11-20 | 6.93 | 7.04 | 6.89 | 7.01 | 6.97 | qfq | 5,179,805 | 36,115,206 | 1.15% |
| 2024-11-19 | 6.94 | 6.96 | 6.80 | 6.93 | 6.89 | qfq | 6,098,095 | 42,012,560 | -0.14% |
| 2024-11-18 | 6.98 | 7.09 | 6.89 | 6.94 | 6.90 | qfq | 6,015,552 | 42,065,725 | -0.14% |
| 2024-11-15 | 7.10 | 7.20 | 6.95 | 6.95 | 6.91 | qfq | 7,349,938 | 52,097,789 | -2.52% |
| 2024-11-14 | 7.16 | 7.29 | 7.07 | 7.13 | 7.09 | qfq | 9,559,240 | 68,467,407 | -0.56% |
| 2024-11-13 | 7.15 | 7.36 | 7.08 | 7.17 | 7.13 | qfq | 12,254,441 | 88,364,351 | 1.41% |
| 2024-11-12 | 7.08 | 7.16 | 7.02 | 7.07 | 7.03 | qfq | 7,138,262 | 50,664,225 | -0.14% |
| 2024-11-11 | 7.14 | 7.16 | 7.02 | 7.08 | 7.04 | qfq | 8,064,180 | 56,988,965 | -1.53% |
| 2024-11-08 | 7.35 | 7.37 | 7.08 | 7.19 | 7.15 | qfq | 11,538,819 | 82,939,500 | -1.24% |
| 2024-11-07 | 6.98 | 7.34 | 6.96 | 7.28 | 7.24 | qfq | 12,234,501 | 88,331,355 | 3.56% |
| 2024-11-06 | 6.94 | 7.06 | 6.83 | 7.03 | 6.99 | qfq | 7,969,869 | 55,465,759 | 1.30% |
| 2024-11-05 | 6.87 | 6.95 | 6.84 | 6.94 | 6.90 | qfq | 6,909,773 | 47,719,578 | 0.87% |
| 2024-11-04 | 6.83 | 6.88 | 6.73 | 6.88 | 6.84 | qfq | 7,268,002 | 49,427,107 | 0.58% |
| 2024-11-01 | 6.80 | 6.99 | 6.69 | 6.84 | 6.80 | qfq | 10,646,361 | 72,866,481 | 0.59% |
| 2024-10-31 | 6.83 | 6.85 | 6.72 | 6.80 | 6.76 | qfq | 5,448,101 | 37,048,156 | -0.29% |
| 2024-10-30 | 6.71 | 6.84 | 6.71 | 6.82 | 6.78 | qfq | 4,728,610 | 32,061,693 | 1.04% |
| 2024-10-29 | 6.90 | 6.96 | 6.75 | 6.75 | 6.71 | qfq | 6,194,300 | 42,291,571 | -2.17% |
| 2024-10-28 | 6.71 | 6.90 | 6.68 | 6.90 | 6.86 | qfq | 8,644,360 | 59,018,243 | 2.83% |
| 2024-10-25 | 6.63 | 6.71 | 6.62 | 6.71 | 6.67 | qfq | 6,543,600 | 43,733,117 | 1.21% |
| 2024-10-24 | 6.59 | 6.66 | 6.58 | 6.63 | 6.59 | qfq | 3,099,500 | 20,539,132 | 0.45% |
| 2024-10-23 | 6.63 | 6.67 | 6.56 | 6.60 | 6.56 | qfq | 4,221,210 | 27,931,377 | 0.15% |
| 2024-10-22 | 6.50 | 6.61 | 6.49 | 6.59 | 6.55 | qfq | 4,524,828 | 29,735,744 | 1.23% |
| 2024-10-21 | 6.54 | 6.57 | 6.48 | 6.51 | 6.47 | qfq | 5,177,748 | 33,749,959 | -0.46% |
| 2024-10-18 | 6.47 | 6.60 | 6.35 | 6.54 | 6.50 | qfq | 5,575,087 | 36,110,010 | 1.40% |
| 2024-10-17 | 6.55 | 6.58 | 6.44 | 6.45 | 6.42 | qfq | 3,878,768 | 25,246,617 | -1.07% |
| 2024-10-16 | 6.43 | 6.55 | 6.41 | 6.52 | 6.48 | qfq | 3,502,659 | 22,767,316 | 0.31% |
| 2024-10-15 | 6.54 | 6.59 | 6.48 | 6.50 | 6.46 | qfq | 4,027,268 | 26,309,787 | -1.07% |
| 2024-10-14 | 6.53 | 6.60 | 6.41 | 6.57 | 6.53 | qfq | 5,511,169 | 35,911,783 | 0.61% |
| 2024-10-11 | 6.68 | 6.73 | 6.46 | 6.53 | 6.49 | qfq | 5,528,401 | 36,465,176 | -1.95% |
| 2024-10-10 | 6.68 | 6.76 | 6.45 | 6.66 | 6.62 | qfq | 7,556,004 | 50,226,369 | 1.37% |
| 2024-10-09 | 7.00 | 7.00 | 6.56 | 6.57 | 6.53 | qfq | 10,675,617 | 72,128,021 | -7.85% |
| 2024-10-08 | 7.60 | 7.63 | 6.93 | 7.13 | 7.09 | qfq | 19,415,556 | 140,495,000 | 2.30% |
| 2024-09-30 | 6.71 | 7.06 | 6.54 | 6.97 | 6.93 | qfq | 18,858,103 | 128,294,143 | 7.07% |
| 2024-09-27 | 6.44 | 6.53 | 6.36 | 6.51 | 6.47 | qfq | 9,118,706 | 58,771,886 | 1.24% |
| 2024-09-26 | 6.25 | 6.44 | 6.20 | 6.43 | 6.40 | qfq | 10,085,695 | 63,727,259 | 4.72% |
| 2024-09-25 | 6.15 | 6.25 | 6.11 | 6.14 | 6.11 | qfq | 5,480,600 | 33,891,256 | 0.33% |
| 2024-09-24 | 5.94 | 6.12 | 5.93 | 6.12 | 6.09 | qfq | 5,030,100 | 30,460,545 | 3.38% |
| 2024-09-23 | 5.96 | 5.98 | 5.89 | 5.92 | 5.89 | qfq | 2,084,900 | 12,372,707 | -0.67% |
| 2024-09-20 | 5.95 | 5.97 | 5.90 | 5.96 | 5.93 | qfq | 2,474,300 | 14,707,857 | -0.17% |
| 2024-09-19 | 5.79 | 5.97 | 5.79 | 5.97 | 5.94 | qfq | 4,150,800 | 24,570,981 | 3.29% |
| 2024-09-18 | 5.79 | 5.86 | 5.69 | 5.78 | 5.75 | qfq | 2,146,000 | 12,331,644 | -0.34% |
| 2024-09-13 | 5.78 | 5.89 | 5.76 | 5.80 | 5.77 | qfq | 1,930,447 | 11,242,285 | 0.35% |
| 2024-09-12 | 5.85 | 5.88 | 5.77 | 5.78 | 5.75 | qfq | 2,321,710 | 13,528,779 | -0.52% |
| 2024-09-11 | 5.93 | 5.95 | 5.78 | 5.81 | 5.78 | qfq | 3,518,800 | 20,603,976 | -2.84% |
| 2024-09-10 | 6.05 | 6.16 | 5.90 | 5.98 | 5.95 | qfq | 5,081,200 | 30,469,524 | 0.34% |
| 2024-09-09 | 5.87 | 6.03 | 5.82 | 5.96 | 5.93 | qfq | 5,410,801 | 32,289,991 | 1.19% |
| 2024-09-06 | 5.83 | 5.98 | 5.82 | 5.89 | 5.86 | qfq | 4,339,201 | 25,666,587 | 1.03% |
| 2024-09-05 | 5.72 | 5.85 | 5.72 | 5.83 | 5.80 | qfq | 2,262,300 | 13,155,072 | 1.75% |
| 2024-09-04 | 5.73 | 5.81 | 5.71 | 5.73 | 5.70 | qfq | 1,277,100 | 7,354,728 | -0.87% |
| 2024-09-03 | 5.72 | 5.79 | 5.69 | 5.78 | 5.75 | qfq | 1,585,711 | 9,116,905 | 0.70% |
| 2024-09-02 | 5.79 | 5.83 | 5.73 | 5.74 | 5.71 | qfq | 2,777,900 | 16,056,656 | -1.37% |
| 2024-08-30 | 5.68 | 6.05 | 5.64 | 5.82 | 5.79 | qfq | 6,162,800 | 35,876,638 | 2.46% |
| 2024-08-29 | 5.64 | 5.77 | 5.57 | 5.68 | 5.65 | qfq | 3,195,700 | 18,054,821 | 0.53% |
| 2024-08-28 | 5.61 | 5.74 | 5.56 | 5.65 | 5.62 | qfq | 3,573,510 | 20,194,881 | 2.17% |
| 2024-08-27 | 5.58 | 5.65 | 5.50 | 5.53 | 5.50 | qfq | 1,915,600 | 10,662,066 | -1.43% |
| 2024-08-26 | 5.56 | 5.64 | 5.53 | 5.61 | 5.58 | qfq | 2,811,921 | 15,707,748 | 1.26% |
| 2024-08-23 | 5.61 | 5.61 | 5.49 | 5.54 | 5.51 | qfq | 1,963,521 | 10,863,930 | -0.89% |
| 2024-08-22 | 5.66 | 5.74 | 5.58 | 5.59 | 5.56 | qfq | 1,755,200 | 9,912,503 | -1.06% |
| 2024-08-21 | 5.67 | 5.72 | 5.64 | 5.65 | 5.62 | qfq | 1,536,000 | 8,701,825 | -0.53% |
| 2024-08-20 | 5.77 | 5.77 | 5.64 | 5.68 | 5.65 | qfq | 1,822,900 | 10,385,264 | -1.73% |
| 2024-08-19 | 5.75 | 5.81 | 5.73 | 5.78 | 5.75 | qfq | 1,400,600 | 8,088,163 | 0.35% |
| 2024-08-16 | 5.83 | 5.86 | 5.74 | 5.76 | 5.73 | qfq | 2,007,800 | 11,624,970 | -1.87% |
| 2024-08-15 | 5.78 | 5.88 | 5.76 | 5.87 | 5.81 | qfq | 2,467,400 | 14,391,699 | 1.38% |
| 2024-08-14 | 5.90 | 5.90 | 5.78 | 5.79 | 5.73 | qfq | 2,269,000 | 13,216,063 | -1.86% |
| 2024-08-13 | 5.92 | 5.96 | 5.83 | 5.90 | 5.84 | qfq | 2,959,071 | 17,415,644 | -0.17% |
| 2024-08-12 | 5.99 | 6.00 | 5.89 | 5.91 | 5.85 | qfq | 2,765,700 | 16,422,918 | -1.34% |
| 2024-08-09 | 6.05 | 6.05 | 5.96 | 5.99 | 5.93 | qfq | 2,280,870 | 13,699,243 | -0.83% |
| 2024-08-08 | 6.02 | 6.09 | 5.99 | 6.04 | 5.98 | qfq | 2,896,170 | 17,493,188 | 0.33% |
| 2024-08-07 | 6.05 | 6.06 | 5.97 | 6.02 | 5.96 | qfq | 2,671,591 | 16,058,746 | -0.17% |
| 2024-08-06 | 5.97 | 6.04 | 5.94 | 6.03 | 5.97 | qfq | 3,172,249 | 18,980,229 | 1.69% |
| 2024-08-05 | 6.02 | 6.09 | 5.90 | 5.93 | 5.87 | qfq | 3,940,900 | 23,615,232 | -1.50% |
| 2024-08-02 | 6.00 | 6.08 | 5.98 | 6.02 | 5.96 | qfq | 3,607,800 | 21,775,678 | 0.17% |
| 2024-08-01 | 6.07 | 6.09 | 5.98 | 6.01 | 5.95 | qfq | 3,991,552 | 24,041,321 | -0.99% |
| 2024-07-31 | 5.96 | 6.11 | 5.92 | 6.07 | 6.01 | qfq | 6,195,645 | 37,533,430 | 1.68% |
| 2024-07-30 | 5.81 | 6.01 | 5.81 | 5.97 | 5.91 | qfq | 6,308,383 | 37,445,263 | 2.23% |
| 2024-07-29 | 5.78 | 5.86 | 5.73 | 5.84 | 5.78 | qfq | 2,937,101 | 17,097,535 | 1.21% |
| 2024-07-26 | 5.66 | 5.80 | 5.66 | 5.77 | 5.71 | qfq | 3,669,499 | 21,096,673 | 2.12% |
| 2024-07-25 | 5.59 | 5.68 | 5.56 | 5.65 | 5.59 | qfq | 2,590,900 | 14,588,709 | 0.89% |
| 2024-07-24 | 5.60 | 5.65 | 5.52 | 5.60 | 5.54 | qfq | 2,636,910 | 14,745,196 | -0.18% |
| 2024-07-23 | 5.60 | 5.69 | 5.57 | 5.61 | 5.55 | qfq | 3,258,649 | 18,432,158 | 0.00% |
| 2024-07-22 | 5.56 | 5.63 | 5.56 | 5.61 | 5.55 | qfq | 2,058,800 | 11,523,068 | 0.54% |
| 2024-07-19 | 5.63 | 5.68 | 5.55 | 5.58 | 5.52 | qfq | 2,458,721 | 13,747,393 | -1.41% |
| 2024-07-18 | 5.63 | 5.68 | 5.54 | 5.66 | 5.60 | qfq | 3,475,520 | 19,534,682 | 0.53% |
| 2024-07-17 | 5.50 | 5.68 | 5.50 | 5.63 | 5.57 | qfq | 4,172,711 | 23,432,874 | 2.55% |
| 2024-07-16 | 5.50 | 5.52 | 5.45 | 5.49 | 5.43 | qfq | 1,238,300 | 6,790,832 | -0.36% |
| 2024-07-15 | 5.56 | 5.57 | 5.47 | 5.51 | 5.45 | qfq | 1,884,900 | 10,388,342 | -0.90% |
| 2024-07-12 | 5.50 | 5.62 | 5.50 | 5.56 | 5.50 | qfq | 2,341,500 | 13,067,766 | 0.54% |
| 2024-07-11 | 5.44 | 5.53 | 5.43 | 5.53 | 5.47 | qfq | 2,728,597 | 14,991,237 | 2.79% |
| 2024-07-10 | 5.40 | 5.46 | 5.36 | 5.38 | 5.32 | qfq | 1,491,800 | 8,069,854 | -1.10% |
| 2024-07-09 | 5.39 | 5.46 | 5.32 | 5.44 | 5.38 | qfq | 2,418,915 | 13,029,656 | 1.12% |
| 2024-07-08 | 5.50 | 5.51 | 5.37 | 5.38 | 5.32 | qfq | 2,413,303 | 13,091,330 | -2.18% |
| 2024-07-05 | 5.45 | 5.52 | 5.40 | 5.50 | 5.44 | qfq | 1,968,900 | 10,786,511 | 1.29% |
| 2024-07-04 | 5.63 | 5.66 | 5.41 | 5.43 | 5.37 | qfq | 4,118,013 | 22,675,383 | -4.06% |
| 2024-07-03 | 5.58 | 5.76 | 5.56 | 5.66 | 5.60 | qfq | 4,964,413 | 28,268,706 | 1.62% |
| 2024-07-02 | 5.55 | 5.63 | 5.53 | 5.57 | 5.51 | qfq | 3,527,955 | 19,675,060 | 0.18% |
| 2024-07-01 | 5.41 | 5.59 | 5.38 | 5.56 | 5.50 | qfq | 3,170,060 | 17,425,699 | 2.58% |
| 2024-06-28 | 5.41 | 5.47 | 5.40 | 5.42 | 5.36 | qfq | 1,647,720 | 8,964,495 | 0.18% |
| 2024-06-27 | 5.48 | 5.52 | 5.41 | 5.41 | 5.35 | qfq | 1,915,778 | 10,448,991 | -1.64% |
| 2024-06-26 | 5.41 | 5.52 | 5.41 | 5.50 | 5.44 | qfq | 1,868,400 | 10,211,979 | 1.29% |
| 2024-06-25 | 5.39 | 5.50 | 5.39 | 5.43 | 5.37 | qfq | 2,256,772 | 12,297,045 | 0.74% |
| 2024-06-24 | 5.54 | 5.57 | 5.38 | 5.39 | 5.33 | qfq | 2,831,400 | 15,388,892 | -3.06% |
| 2024-06-21 | 5.52 | 5.59 | 5.49 | 5.56 | 5.50 | qfq | 1,776,606 | 9,872,373 | 0.54% |
| 2024-06-20 | 5.59 | 5.63 | 5.52 | 5.53 | 5.47 | qfq | 1,868,600 | 10,382,395 | -1.07% |
| 2024-06-19 | 5.64 | 5.67 | 5.59 | 5.59 | 5.53 | qfq | 1,325,000 | 7,462,826 | -0.89% |
| 2024-06-18 | 5.57 | 5.64 | 5.55 | 5.64 | 5.58 | qfq | 1,651,540 | 9,262,838 | 1.26% |
| 2024-06-17 | 5.63 | 5.65 | 5.56 | 5.57 | 5.51 | qfq | 2,523,300 | 14,106,873 | -1.24% |
| 2024-06-14 | 5.62 | 5.66 | 5.56 | 5.64 | 5.58 | qfq | 2,399,549 | 13,486,623 | 0.36% |
| 2024-06-13 | 5.77 | 5.78 | 5.55 | 5.62 | 5.56 | qfq | 4,724,389 | 26,628,974 | -2.60% |
| 2024-06-12 | 5.75 | 5.79 | 5.72 | 5.77 | 5.71 | qfq | 1,384,845 | 7,976,570 | 0.70% |
| 2024-06-11 | 5.78 | 5.78 | 5.67 | 5.73 | 5.67 | qfq | 2,272,508 | 13,006,305 | -1.04% |
| 2024-06-07 | 5.67 | 5.81 | 5.66 | 5.79 | 5.73 | qfq | 3,053,718 | 17,588,450 | 2.30% |
| 2024-06-06 | 5.81 | 5.86 | 5.62 | 5.66 | 5.60 | qfq | 4,575,420 | 25,998,501 | -2.58% |
| 2024-06-05 | 5.91 | 5.91 | 5.81 | 5.81 | 5.75 | qfq | 2,890,200 | 16,909,352 | -1.69% |
| 2024-06-04 | 5.90 | 5.96 | 5.84 | 5.91 | 5.85 | qfq | 2,560,370 | 15,106,485 | 0.17% |
| 2024-06-03 | 6.02 | 6.03 | 5.86 | 5.90 | 5.84 | qfq | 3,009,700 | 17,848,454 | -2.16% |
| 2024-05-31 | 6.04 | 6.09 | 6.01 | 6.03 | 5.97 | qfq | 2,288,400 | 13,828,131 | -0.17% |
| 2024-05-30 | 6.12 | 6.14 | 6.03 | 6.04 | 5.98 | qfq | 2,209,603 | 13,406,320 | -1.31% |
| 2024-05-29 | 6.16 | 6.20 | 6.07 | 6.12 | 6.06 | qfq | 2,993,895 | 18,357,146 | -0.65% |
| 2024-05-28 | 6.20 | 6.22 | 6.15 | 6.16 | 6.10 | qfq | 2,035,150 | 12,584,453 | -0.65% |
| 2024-05-27 | 6.23 | 6.27 | 6.13 | 6.20 | 6.14 | qfq | 2,683,902 | 16,578,560 | -0.16% |
| 2024-05-24 | 6.20 | 6.27 | 6.18 | 6.21 | 6.14 | qfq | 1,968,300 | 12,283,470 | -0.16% |
| 2024-05-23 | 6.40 | 6.40 | 6.21 | 6.22 | 6.15 | qfq | 3,439,919 | 21,564,550 | -2.66% |
| 2024-05-22 | 6.39 | 6.41 | 6.36 | 6.39 | 6.32 | qfq | 2,320,401 | 14,814,857 | 0.16% |
| 2024-05-21 | 6.39 | 6.42 | 6.35 | 6.38 | 6.31 | qfq | 2,559,700 | 16,333,763 | -0.16% |
| 2024-05-20 | 6.42 | 6.45 | 6.37 | 6.39 | 6.32 | qfq | 3,233,800 | 20,717,010 | 0.00% |
| 2024-05-17 | 6.38 | 6.39 | 6.30 | 6.39 | 6.32 | qfq | 2,545,319 | 16,159,955 | 0.63% |
| 2024-05-16 | 6.31 | 6.39 | 6.31 | 6.35 | 6.28 | qfq | 2,619,300 | 16,672,122 | 0.63% |
| 2024-05-15 | 6.36 | 6.37 | 6.28 | 6.31 | 6.24 | qfq | 1,956,400 | 12,379,219 | -0.63% |
| 2024-05-14 | 6.31 | 6.38 | 6.29 | 6.35 | 6.28 | qfq | 2,430,838 | 15,404,971 | 0.95% |
| 2024-05-13 | 6.36 | 6.36 | 6.26 | 6.29 | 6.22 | qfq | 2,954,600 | 18,583,914 | -0.79% |
| 2024-05-10 | 6.33 | 6.37 | 6.29 | 6.34 | 6.27 | qfq | 2,647,000 | 16,777,724 | 0.16% |
| 2024-05-09 | 6.26 | 6.36 | 6.25 | 6.33 | 6.26 | qfq | 3,067,581 | 19,404,173 | 1.12% |
| 2024-05-08 | 6.30 | 6.32 | 6.24 | 6.26 | 6.19 | qfq | 2,256,900 | 14,181,870 | -0.63% |
| 2024-05-07 | 6.33 | 6.34 | 6.23 | 6.30 | 6.23 | qfq | 2,772,101 | 17,423,324 | -0.32% |
| 2024-05-06 | 6.30 | 6.35 | 6.25 | 6.32 | 6.25 | qfq | 4,609,407 | 29,104,494 | 1.12% |
| 2024-04-30 | 6.20 | 6.27 | 6.19 | 6.25 | 6.18 | qfq | 3,687,494 | 22,962,602 | 1.13% |
| 2024-04-29 | 6.02 | 6.18 | 6.02 | 6.18 | 6.12 | qfq | 3,498,110 | 21,398,542 | 2.49% |
| 2024-04-26 | 5.90 | 6.06 | 5.90 | 6.03 | 5.97 | qfq | 3,534,894 | 21,173,101 | 1.52% |
| 2024-04-25 | 5.87 | 5.98 | 5.86 | 5.94 | 5.88 | qfq | 2,564,805 | 15,223,004 | 0.85% |
| 2024-04-24 | 5.83 | 5.89 | 5.82 | 5.89 | 5.83 | qfq | 2,004,927 | 11,750,553 | 1.20% |
| 2024-04-23 | 5.79 | 5.87 | 5.76 | 5.82 | 5.76 | qfq | 2,394,000 | 13,934,985 | 0.52% |
| 2024-04-22 | 5.83 | 5.86 | 5.72 | 5.79 | 5.73 | qfq | 2,480,800 | 14,347,519 | -0.86% |
| 2024-04-19 | 5.88 | 5.93 | 5.79 | 5.84 | 5.78 | qfq | 3,507,725 | 20,494,138 | -0.51% |
| 2024-04-18 | 5.96 | 5.98 | 5.87 | 5.87 | 5.81 | qfq | 3,952,935 | 23,399,146 | -1.34% |
| 2024-04-17 | 5.76 | 5.97 | 5.76 | 5.95 | 5.89 | qfq | 4,500,100 | 26,603,509 | 4.02% |
| 2024-04-16 | 6.12 | 6.12 | 5.70 | 5.72 | 5.66 | qfq | 7,511,066 | 43,938,980 | -6.84% |
| 2024-04-15 | 6.45 | 6.45 | 5.99 | 6.14 | 6.08 | qfq | 9,671,614 | 59,741,530 | -5.25% |
| 2024-04-12 | 6.39 | 6.52 | 6.39 | 6.48 | 6.41 | qfq | 6,554,922 | 42,414,398 | 0.93% |
| 2024-04-11 | 6.46 | 6.50 | 6.32 | 6.42 | 6.35 | qfq | 8,936,300 | 57,366,323 | -2.13% |
| 2024-04-10 | 6.47 | 6.78 | 6.36 | 6.56 | 6.49 | qfq | 10,313,996 | 67,563,745 | 1.55% |
| 2024-04-09 | 6.35 | 6.48 | 6.34 | 6.46 | 6.39 | qfq | 3,484,090 | 22,379,349 | 1.73% |
| 2024-04-08 | 6.42 | 6.45 | 6.35 | 6.35 | 6.28 | qfq | 3,568,819 | 22,831,767 | -1.09% |
| 2024-04-03 | 6.39 | 6.43 | 6.35 | 6.42 | 6.35 | qfq | 3,169,163 | 20,267,183 | 0.47% |
| 2024-04-02 | 6.36 | 6.40 | 6.33 | 6.39 | 6.32 | qfq | 3,358,286 | 21,399,710 | 0.63% |
| 2024-04-01 | 6.24 | 6.36 | 6.24 | 6.35 | 6.28 | qfq | 2,755,470 | 17,399,621 | 1.76% |
| 2024-03-29 | 6.18 | 6.25 | 6.16 | 6.24 | 6.17 | qfq | 2,025,801 | 12,569,784 | 0.97% |
| 2024-03-28 | 6.10 | 6.21 | 6.09 | 6.18 | 6.12 | qfq | 2,578,916 | 15,887,057 | 1.31% |
| 2024-03-27 | 6.22 | 6.26 | 6.10 | 6.10 | 6.04 | qfq | 2,533,300 | 15,658,926 | -1.93% |
| 2024-03-26 | 6.21 | 6.26 | 6.14 | 6.22 | 6.15 | qfq | 2,504,301 | 15,520,338 | 0.00% |
| 2024-03-25 | 6.35 | 6.37 | 6.22 | 6.22 | 6.15 | qfq | 2,837,500 | 17,854,444 | -1.89% |
| 2024-03-22 | 6.45 | 6.45 | 6.31 | 6.34 | 6.27 | qfq | 3,329,001 | 21,210,962 | -1.55% |
| 2024-03-21 | 6.44 | 6.47 | 6.39 | 6.44 | 6.37 | qfq | 3,393,494 | 21,847,114 | 0.00% |
| 2024-03-20 | 6.39 | 6.45 | 6.38 | 6.44 | 6.37 | qfq | 2,566,000 | 16,475,081 | 0.63% |
| 2024-03-19 | 6.43 | 6.45 | 6.39 | 6.40 | 6.33 | qfq | 2,835,600 | 18,204,314 | -0.47% |
| 2024-03-18 | 6.40 | 6.44 | 6.36 | 6.43 | 6.36 | qfq | 3,779,600 | 24,165,413 | 0.78% |
| 2024-03-15 | 6.33 | 6.40 | 6.28 | 6.38 | 6.31 | qfq | 3,647,500 | 23,172,210 | 1.27% |
| 2024-03-14 | 6.33 | 6.37 | 6.25 | 6.30 | 6.23 | qfq | 3,093,000 | 19,547,837 | -0.47% |
| 2024-03-13 | 6.35 | 6.37 | 6.24 | 6.33 | 6.26 | qfq | 3,709,700 | 23,400,987 | -0.47% |
| 2024-03-12 | 6.29 | 6.36 | 6.27 | 6.36 | 6.29 | qfq | 3,929,801 | 24,790,331 | 1.11% |
| 2024-03-11 | 6.24 | 6.29 | 6.23 | 6.29 | 6.22 | qfq | 3,363,000 | 21,070,538 | 0.80% |
| 2024-03-08 | 6.22 | 6.24 | 6.15 | 6.24 | 6.17 | qfq | 2,762,300 | 17,137,307 | 0.65% |
| 2024-03-07 | 6.23 | 6.28 | 6.20 | 6.20 | 6.14 | qfq | 4,128,000 | 25,755,443 | -0.64% |
| 2024-03-06 | 6.10 | 6.29 | 6.10 | 6.24 | 6.17 | qfq | 6,360,535 | 39,628,319 | 1.96% |
| 2024-03-05 | 6.12 | 6.15 | 6.08 | 6.12 | 6.06 | qfq | 4,208,055 | 25,697,792 | -0.65% |
| 2024-03-04 | 6.21 | 6.21 | 6.11 | 6.16 | 6.10 | qfq | 3,344,182 | 20,549,279 | -0.65% |
| 2024-03-01 | 6.23 | 6.26 | 6.15 | 6.20 | 6.14 | qfq | 4,072,490 | 25,234,078 | -0.48% |
| 2024-02-29 | 6.12 | 6.24 | 6.10 | 6.23 | 6.16 | qfq | 4,956,319 | 30,647,863 | 1.30% |
| 2024-02-28 | 6.41 | 6.52 | 6.13 | 6.15 | 6.09 | qfq | 8,049,727 | 51,018,903 | -4.06% |
| 2024-02-27 | 6.26 | 6.42 | 6.23 | 6.41 | 6.34 | qfq | 4,603,126 | 29,286,543 | 2.07% |
| 2024-02-26 | 6.27 | 6.35 | 6.23 | 6.28 | 6.21 | qfq | 4,602,127 | 28,907,575 | 0.16% |
| 2024-02-23 | 6.20 | 6.28 | 6.18 | 6.27 | 6.20 | qfq | 4,587,280 | 28,588,918 | 1.13% |
| 2024-02-22 | 6.14 | 6.21 | 6.10 | 6.20 | 6.14 | qfq | 4,554,770 | 28,109,964 | 0.49% |
| 2024-02-21 | 6.12 | 6.26 | 6.07 | 6.17 | 6.11 | qfq | 5,876,581 | 36,320,357 | 0.82% |
| 2024-02-20 | 6.17 | 6.17 | 6.05 | 6.12 | 6.06 | qfq | 3,976,582 | 24,237,720 | -0.65% |
| 2024-02-19 | 5.99 | 6.17 | 5.98 | 6.16 | 6.10 | qfq | 6,856,691 | 41,792,155 | 3.53% |
| 2024-02-08 | 5.66 | 5.96 | 5.62 | 5.95 | 5.89 | qfq | 6,850,141 | 39,655,693 | 6.82% |
| 2024-02-07 | 5.70 | 5.78 | 5.51 | 5.57 | 5.51 | qfq | 7,345,651 | 41,304,862 | -2.45% |
| 2024-02-06 | 5.63 | 5.89 | 5.30 | 5.71 | 5.65 | qfq | 9,909,221 | 55,107,540 | 0.88% |
| 2024-02-05 | 6.03 | 6.04 | 5.50 | 5.66 | 5.60 | qfq | 11,352,509 | 64,723,755 | -7.06% |
| 2024-02-02 | 6.09 | 6.26 | 5.87 | 6.09 | 6.03 | qfq | 9,990,250 | 60,661,252 | 0.00% |
| 2024-02-01 | 6.29 | 6.29 | 6.02 | 6.09 | 6.03 | qfq | 11,349,700 | 69,554,758 | -3.33% |
| 2024-01-31 | 6.68 | 6.77 | 6.27 | 6.30 | 6.23 | qfq | 9,810,009 | 63,023,058 | -6.25% |
| 2024-01-30 | 7.01 | 7.05 | 6.67 | 6.72 | 6.65 | qfq | 8,405,301 | 57,331,230 | -4.55% |
| 2024-01-29 | 7.25 | 7.25 | 7.03 | 7.04 | 6.97 | qfq | 8,712,201 | 61,988,006 | -2.90% |
| 2024-01-26 | 7.21 | 7.34 | 7.16 | 7.25 | 7.17 | qfq | 13,695,102 | 99,445,905 | 0.42% |
| 2024-01-25 | 6.76 | 7.24 | 6.69 | 7.22 | 7.14 | qfq | 17,649,701 | 122,847,027 | 7.76% |
| 2024-01-24 | 6.36 | 6.87 | 6.35 | 6.70 | 6.63 | qfq | 15,497,801 | 102,935,500 | 5.35% |
| 2024-01-23 | 6.33 | 6.38 | 6.18 | 6.36 | 6.29 | qfq | 9,077,400 | 57,033,971 | 0.32% |
| 2024-01-22 | 6.78 | 6.78 | 6.29 | 6.34 | 6.27 | qfq | 10,710,900 | 69,809,836 | -6.21% |
| 2024-01-19 | 6.82 | 6.92 | 6.74 | 6.76 | 6.69 | qfq | 8,756,500 | 59,723,830 | -1.60% |
| 2024-01-18 | 7.03 | 7.14 | 6.68 | 6.87 | 6.80 | qfq | 20,249,057 | 138,737,564 | -3.38% |
| 2024-01-17 | 7.45 | 7.59 | 7.08 | 7.11 | 7.04 | qfq | 18,308,000 | 133,877,432 | -4.56% |
| 2024-01-16 | 7.61 | 7.61 | 7.33 | 7.45 | 7.37 | qfq | 22,803,305 | 169,995,464 | -2.23% |
| 2024-01-15 | 7.42 | 7.68 | 7.38 | 7.62 | 7.54 | qfq | 31,085,742 | 236,162,205 | 1.60% |
| 2024-01-12 | 7.70 | 7.73 | 7.48 | 7.50 | 7.42 | qfq | 32,528,748 | 246,845,071 | -3.23% |
| 2024-01-11 | 8.16 | 8.46 | 7.64 | 7.75 | 7.67 | qfq | 50,971,297 | 401,442,191 | -2.52% |
| 2024-01-10 | 7.28 | 7.95 | 7.16 | 7.95 | 7.87 | qfq | 21,095,542 | 161,323,642 | 9.96% |
| 2024-01-09 | 7.04 | 7.28 | 6.99 | 7.23 | 7.15 | qfq | 6,176,400 | 44,203,591 | 2.70% |
| 2024-01-08 | 7.07 | 7.15 | 7.03 | 7.04 | 6.97 | qfq | 3,633,100 | 25,764,401 | -0.71% |
| 2024-01-05 | 7.17 | 7.22 | 7.06 | 7.09 | 7.02 | qfq | 3,650,882 | 26,102,484 | -0.98% |
| 2024-01-04 | 7.13 | 7.16 | 7.08 | 7.16 | 7.08 | qfq | 3,612,982 | 25,761,566 | 0.56% |
| 2024-01-03 | 7.05 | 7.16 | 7.05 | 7.12 | 7.05 | qfq | 3,276,000 | 23,307,151 | 0.71% |
| 2024-01-02 | 7.01 | 7.12 | 7.01 | 7.07 | 7.00 | qfq | 4,699,382 | 33,249,246 | 0.86% |
| 2023-12-29 | 6.95 | 7.04 | 6.95 | 7.01 | 6.94 | qfq | 3,396,000 | 23,771,908 | 0.43% |
| 2023-12-28 | 6.94 | 7.02 | 6.86 | 6.98 | 6.91 | qfq | 4,554,282 | 31,678,570 | 0.14% |
| 2023-12-27 | 6.92 | 6.97 | 6.84 | 6.97 | 6.90 | qfq | 3,150,322 | 21,775,341 | 0.58% |
| 2023-12-26 | 7.02 | 7.07 | 6.92 | 6.93 | 6.86 | qfq | 3,401,800 | 23,716,608 | -1.28% |
| 2023-12-25 | 7.12 | 7.15 | 6.99 | 7.02 | 6.95 | qfq | 4,289,300 | 30,157,582 | -1.40% |
| 2023-12-22 | 7.29 | 7.30 | 7.12 | 7.12 | 7.05 | qfq | 3,686,600 | 26,540,223 | -2.33% |
| 2023-12-21 | 7.24 | 7.31 | 7.10 | 7.29 | 7.21 | qfq | 3,625,900 | 26,134,058 | 0.83% |
| 2023-12-20 | 7.40 | 7.41 | 7.22 | 7.23 | 7.15 | qfq | 3,674,800 | 26,830,507 | -2.17% |
| 2023-12-19 | 7.51 | 7.59 | 7.33 | 7.39 | 7.31 | qfq | 5,560,400 | 41,191,140 | -0.94% |
| 2023-12-18 | 7.53 | 7.53 | 7.36 | 7.46 | 7.38 | qfq | 6,288,700 | 46,776,247 | -0.67% |
| 2023-12-15 | 7.48 | 7.57 | 7.43 | 7.51 | 7.43 | qfq | 5,626,400 | 42,208,988 | 0.67% |
| 2023-12-14 | 7.43 | 7.54 | 7.42 | 7.46 | 7.38 | qfq | 5,216,500 | 39,068,049 | 0.95% |
| 2023-12-13 | 7.37 | 7.48 | 7.36 | 7.39 | 7.31 | qfq | 4,732,900 | 35,203,694 | 0.27% |
| 2023-12-12 | 7.20 | 7.38 | 7.20 | 7.37 | 7.29 | qfq | 4,421,820 | 32,438,660 | 2.22% |
| 2023-12-11 | 7.10 | 7.24 | 7.06 | 7.21 | 7.13 | qfq | 5,172,520 | 37,047,014 | 1.41% |
| 2023-12-08 | 7.30 | 7.34 | 7.10 | 7.11 | 7.04 | qfq | 4,622,300 | 33,298,641 | -2.74% |
| 2023-12-07 | 7.38 | 7.40 | 7.29 | 7.31 | 7.23 | qfq | 3,295,700 | 24,156,972 | -0.81% |
| 2023-12-06 | 7.33 | 7.39 | 7.30 | 7.37 | 7.29 | qfq | 2,962,900 | 21,786,164 | 0.27% |
| 2023-12-05 | 7.38 | 7.44 | 7.35 | 7.35 | 7.27 | qfq | 3,389,430 | 25,098,661 | -0.68% |
| 2023-12-04 | 7.43 | 7.47 | 7.35 | 7.40 | 7.32 | qfq | 4,592,171 | 33,991,476 | -0.27% |
| 2023-12-01 | 7.37 | 7.50 | 7.35 | 7.42 | 7.34 | qfq | 3,974,920 | 29,578,585 | 0.41% |
| 2023-11-30 | 7.34 | 7.41 | 7.28 | 7.39 | 7.31 | qfq | 4,133,937 | 30,468,168 | 0.54% |
| 2023-11-29 | 7.38 | 7.42 | 7.33 | 7.35 | 7.27 | qfq | 3,486,206 | 25,667,195 | -0.41% |
| 2023-11-28 | 7.35 | 7.45 | 7.28 | 7.38 | 7.30 | qfq | 3,564,156 | 26,288,298 | 0.27% |
| 2023-11-27 | 7.44 | 7.44 | 7.31 | 7.36 | 7.28 | qfq | 3,755,100 | 27,640,441 | -1.08% |
| 2023-11-24 | 7.41 | 7.47 | 7.38 | 7.44 | 7.36 | qfq | 5,048,900 | 37,552,830 | 0.68% |
| 2023-11-23 | 7.38 | 7.41 | 7.30 | 7.39 | 7.31 | qfq | 5,245,429 | 38,678,705 | -0.27% |
| 2023-11-22 | 7.28 | 7.49 | 7.26 | 7.41 | 7.33 | qfq | 8,768,819 | 64,994,116 | 1.51% |
| 2023-11-21 | 7.24 | 7.33 | 7.24 | 7.30 | 7.22 | qfq | 4,457,490 | 32,490,264 | 0.41% |
| 2023-11-20 | 7.23 | 7.27 | 7.16 | 7.27 | 7.19 | qfq | 3,175,601 | 22,950,646 | 0.97% |
| 2023-11-17 | 7.14 | 7.21 | 7.13 | 7.20 | 7.12 | qfq | 2,267,091 | 16,282,938 | 0.42% |
| 2023-11-16 | 7.18 | 7.19 | 7.12 | 7.17 | 7.09 | qfq | 2,008,300 | 14,383,595 | 0.00% |
| 2023-11-15 | 7.22 | 7.23 | 7.15 | 7.17 | 7.09 | qfq | 2,139,480 | 15,368,568 | -0.42% |
| 2023-11-14 | 7.18 | 7.21 | 7.14 | 7.20 | 7.12 | qfq | 2,551,300 | 18,316,110 | 0.14% |
| 2023-11-13 | 7.14 | 7.20 | 7.13 | 7.19 | 7.11 | qfq | 2,104,100 | 15,074,723 | 0.98% |
| 2023-11-10 | 7.17 | 7.18 | 7.09 | 7.12 | 7.05 | qfq | 1,925,861 | 13,715,434 | -0.56% |
| 2023-11-09 | 7.20 | 7.22 | 7.13 | 7.16 | 7.08 | qfq | 2,433,864 | 17,448,314 | -0.56% |
| 2023-11-08 | 7.21 | 7.22 | 7.16 | 7.20 | 7.12 | qfq | 2,098,000 | 15,096,849 | 0.14% |
| 2023-11-07 | 7.22 | 7.23 | 7.11 | 7.19 | 7.11 | qfq | 4,211,900 | 30,210,225 | -0.42% |
| 2023-11-06 | 7.16 | 7.24 | 7.14 | 7.22 | 7.14 | qfq | 3,109,846 | 22,400,485 | 0.84% |
| 2023-11-03 | 7.20 | 7.24 | 7.15 | 7.16 | 7.08 | qfq | 2,937,503 | 21,107,402 | -0.28% |
| 2023-11-02 | 7.24 | 7.26 | 7.16 | 7.18 | 7.10 | qfq | 3,063,100 | 22,056,570 | -0.55% |
| 2023-11-01 | 7.20 | 7.23 | 7.15 | 7.22 | 7.14 | qfq | 3,057,506 | 22,014,596 | 0.70% |
| 2023-10-31 | 7.23 | 7.26 | 7.11 | 7.17 | 7.09 | qfq | 3,493,800 | 25,041,637 | 0.00% |
| 2023-10-30 | 7.11 | 7.20 | 7.09 | 7.17 | 7.09 | qfq | 3,224,070 | 23,093,233 | 0.99% |
| 2023-10-27 | 7.00 | 7.12 | 6.98 | 7.10 | 7.03 | qfq | 2,802,620 | 19,823,622 | 1.28% |
| 2023-10-26 | 7.00 | 7.03 | 6.93 | 7.01 | 6.94 | qfq | 2,024,800 | 14,159,337 | 0.14% |
| 2023-10-25 | 6.95 | 7.05 | 6.94 | 7.00 | 6.93 | qfq | 2,987,087 | 20,924,882 | 1.30% |
| 2023-10-24 | 6.76 | 6.94 | 6.76 | 6.91 | 6.84 | qfq | 2,697,800 | 18,557,520 | 2.22% |
| 2023-10-23 | 6.84 | 6.87 | 6.71 | 6.76 | 6.69 | qfq | 2,801,700 | 19,038,418 | -1.46% |
| 2023-10-20 | 6.88 | 6.94 | 6.85 | 6.86 | 6.79 | qfq | 2,754,200 | 18,944,629 | -0.58% |
| 2023-10-19 | 6.97 | 7.03 | 6.88 | 6.90 | 6.83 | qfq | 2,500,000 | 17,354,308 | -1.15% |
| 2023-10-18 | 7.10 | 7.12 | 6.98 | 6.98 | 6.91 | qfq | 3,663,000 | 25,729,124 | -1.97% |
| 2023-10-17 | 7.15 | 7.17 | 7.08 | 7.12 | 7.05 | qfq | 2,286,500 | 16,305,330 | -0.14% |
| 2023-10-16 | 7.07 | 7.20 | 7.05 | 7.13 | 7.06 | qfq | 2,989,543 | 21,309,988 | 0.85% |
| 2023-10-13 | 7.10 | 7.14 | 7.05 | 7.07 | 7.00 | qfq | 2,214,044 | 15,692,973 | -0.70% |
| 2023-10-12 | 7.08 | 7.14 | 7.07 | 7.12 | 7.05 | qfq | 2,361,543 | 16,780,210 | 0.85% |
| 2023-10-11 | 7.11 | 7.15 | 7.02 | 7.06 | 6.99 | qfq | 3,912,300 | 27,628,805 | -0.56% |
| 2023-10-10 | 7.12 | 7.21 | 7.08 | 7.10 | 7.03 | qfq | 4,354,000 | 31,029,772 | -0.28% |
| 2023-10-09 | 7.42 | 7.43 | 7.10 | 7.12 | 7.05 | qfq | 8,925,700 | 64,165,303 | -4.43% |
| 2023-09-28 | 7.40 | 7.48 | 7.37 | 7.45 | 7.37 | qfq | 3,035,300 | 22,560,634 | 1.09% |
| 2023-09-27 | 7.41 | 7.41 | 7.33 | 7.37 | 7.29 | qfq | 2,843,900 | 20,949,169 | -0.14% |
| 2023-09-26 | 7.38 | 7.46 | 7.37 | 7.38 | 7.30 | qfq | 2,749,800 | 20,374,366 | -0.40% |
| 2023-09-25 | 7.39 | 7.50 | 7.38 | 7.41 | 7.33 | qfq | 2,817,600 | 20,929,479 | 0.27% |
| 2023-09-22 | 7.35 | 7.41 | 7.30 | 7.39 | 7.31 | qfq | 2,734,554 | 20,131,586 | 0.27% |
| 2023-09-21 | 7.46 | 7.47 | 7.34 | 7.37 | 7.29 | qfq | 2,898,100 | 21,406,787 | -1.21% |
| 2023-09-20 | 7.48 | 7.56 | 7.43 | 7.46 | 7.38 | qfq | 3,261,800 | 24,473,210 | -0.67% |
| 2023-09-19 | 7.55 | 7.60 | 7.49 | 7.51 | 7.43 | qfq | 4,388,300 | 33,102,441 | -0.79% |
| 2023-09-18 | 7.47 | 7.58 | 7.35 | 7.57 | 7.49 | qfq | 5,745,251 | 43,062,953 | 1.75% |
| 2023-09-15 | 7.31 | 7.49 | 7.27 | 7.44 | 7.36 | qfq | 6,913,500 | 51,292,518 | 2.06% |
| 2023-09-14 | 7.36 | 7.36 | 7.26 | 7.29 | 7.21 | qfq | 2,327,300 | 16,962,835 | -0.82% |
| 2023-09-13 | 7.32 | 7.38 | 7.27 | 7.35 | 7.27 | qfq | 2,191,600 | 16,047,617 | -0.14% |
| 2023-09-12 | 7.38 | 7.41 | 7.30 | 7.36 | 7.28 | qfq | 3,746,561 | 27,550,295 | -0.14% |
| 2023-09-11 | 7.22 | 7.40 | 7.19 | 7.37 | 7.29 | qfq | 6,213,000 | 45,581,688 | 2.08% |
| 2023-09-08 | 7.26 | 7.27 | 7.20 | 7.22 | 7.14 | qfq | 2,696,900 | 19,506,325 | -0.28% |
| 2023-09-07 | 7.26 | 7.31 | 7.22 | 7.24 | 7.16 | qfq | 3,265,000 | 23,716,197 | -0.55% |
| 2023-09-06 | 7.27 | 7.30 | 7.21 | 7.28 | 7.20 | qfq | 3,164,409 | 22,942,955 | 0.14% |
| 2023-09-05 | 7.37 | 7.39 | 7.23 | 7.27 | 7.19 | qfq | 4,328,112 | 31,537,540 | -1.49% |
| 2023-09-04 | 7.28 | 7.42 | 7.27 | 7.38 | 7.30 | qfq | 4,999,703 | 36,862,221 | 1.10% |
| 2023-09-01 | 7.22 | 7.32 | 7.19 | 7.30 | 7.22 | qfq | 5,862,401 | 42,660,493 | 1.39% |
| 2023-08-31 | 7.33 | 7.35 | 7.17 | 7.20 | 7.12 | qfq | 7,496,502 | 54,168,965 | -1.50% |
| 2023-08-30 | 7.53 | 7.55 | 7.30 | 7.31 | 7.23 | qfq | 7,628,202 | 56,361,837 | -2.92% |
| 2023-08-29 | 7.43 | 7.56 | 7.39 | 7.53 | 7.45 | qfq | 4,954,300 | 37,117,695 | 1.21% |
| 2023-08-28 | 7.66 | 7.68 | 7.41 | 7.44 | 7.36 | qfq | 5,990,001 | 45,302,833 | 1.09% |
| 2023-08-25 | 7.41 | 7.58 | 7.33 | 7.36 | 7.28 | qfq | 4,800,700 | 35,734,963 | -1.21% |
| 2023-08-24 | 7.51 | 7.55 | 7.39 | 7.45 | 7.37 | qfq | 4,139,445 | 30,867,681 | -0.53% |
| 2023-08-23 | 7.46 | 7.66 | 7.37 | 7.49 | 7.41 | qfq | 5,405,601 | 40,687,021 | 0.13% |
| 2023-08-22 | 7.55 | 7.60 | 7.37 | 7.48 | 7.40 | qfq | 4,451,100 | 33,155,770 | -0.93% |
| 2023-08-21 | 7.54 | 7.65 | 7.51 | 7.55 | 7.47 | qfq | 3,926,800 | 29,799,360 | -0.13% |
| 2023-08-18 | 7.85 | 7.86 | 7.56 | 7.56 | 7.48 | qfq | 8,448,720 | 64,707,639 | -4.42% |
| 2023-08-17 | 7.65 | 7.95 | 7.63 | 7.91 | 7.80 | qfq | 10,414,830 | 81,708,554 | 3.26% |
| 2023-08-16 | 7.68 | 7.75 | 7.58 | 7.66 | 7.55 | qfq | 3,804,000 | 29,140,158 | -0.65% |
| 2023-08-15 | 7.59 | 7.78 | 7.58 | 7.71 | 7.60 | qfq | 6,679,900 | 51,397,904 | 1.58% |
| 2023-08-14 | 7.46 | 7.65 | 7.42 | 7.59 | 7.48 | qfq | 4,645,200 | 35,046,820 | 1.47% |
| 2023-08-11 | 7.55 | 7.62 | 7.48 | 7.48 | 7.37 | qfq | 4,886,500 | 36,843,331 | -1.06% |
| 2023-08-10 | 7.55 | 7.61 | 7.52 | 7.56 | 7.45 | qfq | 3,804,700 | 28,760,310 | 0.00% |
| 2023-08-09 | 7.63 | 7.69 | 7.54 | 7.56 | 7.45 | qfq | 4,712,900 | 35,778,737 | -1.43% |
| 2023-08-08 | 7.78 | 7.79 | 7.64 | 7.67 | 7.56 | qfq | 4,213,143 | 32,377,443 | -0.78% |
| 2023-08-07 | 7.90 | 7.90 | 7.71 | 7.73 | 7.62 | qfq | 5,058,500 | 39,249,649 | -1.90% |
| 2023-08-04 | 8.07 | 8.10 | 7.87 | 7.88 | 7.77 | qfq | 7,712,800 | 61,205,080 | -2.11% |
| 2023-08-03 | 8.09 | 8.09 | 7.88 | 8.05 | 7.94 | qfq | 6,365,416 | 50,786,418 | -0.37% |
| 2023-08-02 | 8.02 | 8.22 | 8.00 | 8.08 | 7.96 | qfq | 7,307,000 | 59,150,172 | 0.50% |
| 2023-08-01 | 8.02 | 8.21 | 7.96 | 8.04 | 7.93 | qfq | 11,619,798 | 93,737,292 | -0.50% |
| 2023-07-31 | 7.78 | 8.17 | 7.75 | 8.08 | 7.96 | qfq | 13,790,894 | 110,112,742 | 3.86% |
| 2023-07-28 | 7.67 | 7.80 | 7.66 | 7.78 | 7.67 | qfq | 5,218,417 | 40,474,104 | 1.30% |
| 2023-07-27 | 7.69 | 7.73 | 7.65 | 7.68 | 7.57 | qfq | 3,694,000 | 28,426,102 | -0.39% |
| 2023-07-26 | 7.69 | 7.74 | 7.65 | 7.71 | 7.60 | qfq | 3,876,800 | 29,865,764 | 0.13% |
| 2023-07-25 | 7.75 | 7.77 | 7.66 | 7.70 | 7.59 | qfq | 4,509,855 | 34,732,517 | -0.39% |
| 2023-07-24 | 7.62 | 7.78 | 7.61 | 7.73 | 7.62 | qfq | 6,192,600 | 47,832,270 | 1.18% |
| 2023-07-21 | 7.63 | 7.74 | 7.63 | 7.64 | 7.53 | qfq | 4,849,201 | 37,252,535 | 0.26% |
| 2023-07-20 | 7.62 | 7.73 | 7.60 | 7.62 | 7.51 | qfq | 5,206,101 | 39,815,869 | 0.66% |
| 2023-07-19 | 7.43 | 7.60 | 7.41 | 7.57 | 7.46 | qfq | 4,889,303 | 36,943,641 | 1.88% |
| 2023-07-18 | 7.36 | 7.47 | 7.33 | 7.43 | 7.32 | qfq | 2,670,202 | 19,797,615 | 0.95% |
| 2023-07-17 | 7.31 | 7.37 | 7.27 | 7.36 | 7.26 | qfq | 1,835,916 | 13,450,502 | 0.41% |