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
百花医药600721.SH
最近收盘价7.482026-07-17
最近交易日2026-07-17
成交量（股）31,812,744
成交额（元）243,268,656
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-08 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 7.76 | 7.98 | 7.48 | 7.48 | 7.48 | qfq | 31,812,744 | 243,268,656 | -9.99% |
| 2026-07-16 | 7.65 | 8.32 | 7.63 | 8.31 | 8.31 | qfq | 71,517,870 | 573,717,990 | 9.78% |
| 2026-07-15 | 6.89 | 7.57 | 6.85 | 7.57 | 7.57 | qfq | 23,014,811 | 171,244,390 | 10.03% |
| 2026-07-14 | 6.70 | 6.89 | 6.61 | 6.88 | 6.88 | qfq | 10,254,401 | 69,572,947 | 1.93% |
| 2026-07-13 | 6.79 | 6.91 | 6.70 | 6.75 | 6.75 | qfq | 8,731,800 | 58,994,222 | -0.74% |
| 2026-07-10 | 6.49 | 6.88 | 6.38 | 6.80 | 6.80 | qfq | 14,040,601 | 94,661,293 | 3.82% |
| 2026-07-09 | 6.63 | 6.76 | 6.46 | 6.55 | 6.55 | qfq | 8,316,475 | 54,688,072 | -2.09% |
| 2026-07-08 | 6.71 | 6.81 | 6.60 | 6.69 | 6.69 | qfq | 5,970,600 | 39,924,243 | -1.62% |
| 2026-07-07 | 6.98 | 6.98 | 6.68 | 6.80 | 6.80 | qfq | 9,640,000 | 65,315,987 | -3.13% |
| 2026-07-06 | 6.87 | 7.15 | 6.86 | 7.02 | 7.02 | qfq | 12,394,315 | 87,343,039 | 0.86% |
| 2026-07-03 | 6.98 | 7.01 | 6.73 | 6.96 | 6.96 | qfq | 9,268,200 | 63,780,809 | 0.87% |
| 2026-07-02 | 6.75 | 7.03 | 6.75 | 6.90 | 6.90 | qfq | 11,124,910 | 77,013,563 | 1.02% |
| 2026-07-01 | 6.57 | 6.84 | 6.51 | 6.83 | 6.83 | qfq | 12,255,974 | 82,403,609 | 3.17% |
| 2026-06-30 | 6.65 | 6.75 | 6.53 | 6.62 | 6.62 | qfq | 9,101,110 | 60,078,066 | -1.93% |
| 2026-06-29 | 6.46 | 6.83 | 6.25 | 6.75 | 6.75 | qfq | 13,195,600 | 87,215,787 | 3.85% |
| 2026-06-26 | 6.62 | 6.74 | 6.47 | 6.50 | 6.50 | qfq | 7,351,400 | 48,003,400 | -3.99% |
| 2026-06-25 | 6.98 | 6.98 | 6.65 | 6.77 | 6.77 | qfq | 13,024,500 | 87,606,229 | -4.24% |
| 2026-06-24 | 6.96 | 7.31 | 6.96 | 7.07 | 7.07 | qfq | 14,224,100 | 101,580,129 | 0.43% |
| 2026-06-23 | 6.76 | 7.19 | 6.73 | 7.04 | 7.04 | qfq | 12,762,020 | 89,911,775 | 3.07% |
| 2026-06-22 | 7.01 | 7.04 | 6.63 | 6.83 | 6.83 | qfq | 14,954,058 | 100,940,894 | -3.94% |
| 2026-06-18 | 7.08 | 7.23 | 7.00 | 7.11 | 7.11 | qfq | 9,378,358 | 66,865,735 | -0.56% |
| 2026-06-17 | 7.38 | 7.38 | 7.07 | 7.15 | 7.15 | qfq | 14,434,050 | 103,131,390 | -2.85% |
| 2026-06-16 | 7.61 | 7.62 | 7.34 | 7.36 | 7.36 | qfq | 17,107,496 | 126,799,030 | -3.92% |
| 2026-06-15 | 7.69 | 7.72 | 7.58 | 7.66 | 7.66 | qfq | 13,746,949 | 104,965,071 | -1.42% |
| 2026-06-12 | 7.82 | 7.84 | 7.55 | 7.77 | 7.77 | qfq | 19,612,611 | 150,008,210 | -1.27% |
| 2026-06-11 | 7.81 | 7.99 | 7.75 | 7.87 | 7.87 | qfq | 21,936,840 | 171,972,538 | -1.87% |
| 2026-06-10 | 7.71 | 8.18 | 7.61 | 8.02 | 8.02 | qfq | 35,727,554 | 284,141,318 | 6.79% |
| 2026-06-09 | 7.75 | 7.79 | 7.48 | 7.51 | 7.51 | qfq | 27,827,003 | 210,809,840 | -3.59% |
| 2026-06-08 | 7.25 | 7.79 | 7.15 | 7.79 | 7.79 | qfq | 36,953,592 | 282,244,213 | 10.03% |
| 2026-06-05 | 7.11 | 7.24 | 6.97 | 7.08 | 7.08 | qfq | 6,352,001 | 44,998,926 | -0.28% |
| 2026-06-04 | 7.26 | 7.29 | 7.01 | 7.10 | 7.10 | qfq | 6,951,700 | 49,523,521 | -2.61% |
| 2026-06-03 | 7.30 | 7.35 | 7.12 | 7.29 | 7.29 | qfq | 6,366,600 | 46,057,499 | -0.27% |
| 2026-06-02 | 7.45 | 7.50 | 7.22 | 7.31 | 7.31 | qfq | 6,441,600 | 47,088,647 | -2.01% |
| 2026-06-01 | 7.27 | 7.48 | 7.24 | 7.46 | 7.46 | qfq | 6,712,700 | 49,663,529 | 2.19% |
| 2026-05-29 | 7.34 | 7.38 | 7.24 | 7.30 | 7.30 | qfq | 7,577,500 | 55,522,054 | -0.41% |
| 2026-05-28 | 7.30 | 7.39 | 7.20 | 7.33 | 7.33 | qfq | 6,264,000 | 45,732,794 | 0.14% |
| 2026-05-27 | 7.40 | 7.41 | 7.25 | 7.32 | 7.32 | qfq | 7,045,100 | 51,549,061 | -1.74% |
| 2026-05-26 | 7.67 | 7.67 | 7.33 | 7.45 | 7.45 | qfq | 8,635,400 | 64,406,421 | -2.99% |
| 2026-05-25 | 7.81 | 7.84 | 7.62 | 7.68 | 7.68 | qfq | 5,685,300 | 43,717,847 | -1.41% |
| 2026-05-22 | 7.74 | 7.85 | 7.55 | 7.79 | 7.79 | qfq | 7,783,000 | 59,875,711 | 1.43% |
| 2026-05-21 | 7.72 | 7.94 | 7.68 | 7.68 | 7.68 | qfq | 9,949,254 | 77,733,172 | -1.03% |
| 2026-05-20 | 7.90 | 7.93 | 7.66 | 7.76 | 7.76 | qfq | 8,139,500 | 63,043,068 | -2.02% |
| 2026-05-19 | 7.97 | 8.05 | 7.89 | 7.92 | 7.92 | qfq | 6,404,300 | 50,871,966 | -0.88% |
| 2026-05-18 | 8.07 | 8.07 | 7.90 | 7.99 | 7.99 | qfq | 6,897,100 | 54,817,007 | -1.24% |
| 2026-05-15 | 8.12 | 8.18 | 8.07 | 8.09 | 8.09 | qfq | 6,457,900 | 52,460,495 | -0.12% |
| 2026-05-14 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | qfq | 11,643,210 | 95,473,877 | -3.34% |
| 2026-05-13 | 8.41 | 8.45 | 8.36 | 8.38 | 8.38 | qfq | 7,906,214 | 66,322,256 | -0.24% |
| 2026-05-12 | 8.52 | 8.52 | 8.36 | 8.40 | 8.40 | qfq | 9,300,701 | 78,340,534 | -1.52% |
| 2026-05-11 | 8.40 | 8.53 | 8.23 | 8.53 | 8.53 | qfq | 15,781,621 | 132,340,190 | 1.55% |
| 2026-05-08 | 8.39 | 8.42 | 8.35 | 8.40 | 8.40 | qfq | 6,259,900 | 52,486,799 | -0.24% |
| 2026-05-07 | 8.49 | 8.55 | 8.40 | 8.42 | 8.38 | qfq | 9,011,900 | 76,021,180 | -0.82% |
| 2026-05-06 | 8.47 | 8.54 | 8.43 | 8.49 | 8.45 | qfq | 10,094,500 | 85,579,657 | 0.71% |
| 2026-04-30 | 8.48 | 8.51 | 8.40 | 8.43 | 8.39 | qfq | 7,393,600 | 62,391,256 | -1.06% |
| 2026-04-29 | 8.35 | 8.56 | 8.33 | 8.52 | 8.48 | qfq | 8,761,600 | 74,286,259 | 1.07% |
| 2026-04-28 | 8.34 | 8.58 | 8.34 | 8.43 | 8.39 | qfq | 10,251,910 | 86,835,191 | -0.71% |
| 2026-04-27 | 8.51 | 8.55 | 8.32 | 8.49 | 8.45 | qfq | 14,535,940 | 122,329,612 | -2.41% |
| 2026-04-24 | 8.65 | 8.72 | 8.61 | 8.70 | 8.66 | qfq | 8,652,300 | 74,929,774 | 0.58% |
| 2026-04-23 | 8.89 | 8.89 | 8.65 | 8.65 | 8.61 | qfq | 15,838,800 | 138,084,980 | -2.70% |
| 2026-04-22 | 8.87 | 8.94 | 8.82 | 8.89 | 8.85 | qfq | 10,851,101 | 96,344,709 | 0.11% |
| 2026-04-21 | 8.96 | 8.98 | 8.85 | 8.88 | 8.84 | qfq | 13,297,800 | 118,121,315 | -1.33% |
| 2026-04-20 | 8.89 | 9.00 | 8.82 | 9.00 | 8.96 | qfq | 14,925,646 | 132,904,456 | 0.90% |
| 2026-04-17 | 9.04 | 9.08 | 8.90 | 8.92 | 8.88 | qfq | 19,955,711 | 178,800,131 | -1.98% |
| 2026-04-16 | 9.16 | 9.16 | 9.02 | 9.10 | 9.06 | qfq | 22,163,518 | 200,947,404 | -0.98% |
| 2026-04-15 | 9.34 | 9.37 | 9.04 | 9.19 | 9.15 | qfq | 30,227,208 | 278,301,151 | 0.11% |
| 2026-04-14 | 8.98 | 9.22 | 8.91 | 9.18 | 9.14 | qfq | 33,189,077 | 300,634,477 | 2.23% |
| 2026-04-13 | 9.30 | 9.30 | 8.90 | 8.98 | 8.94 | qfq | 36,002,604 | 323,941,478 | -4.57% |
| 2026-04-10 | 9.79 | 9.97 | 9.38 | 9.41 | 9.37 | qfq | 65,590,600 | 625,292,857 | -7.75% |
| 2026-04-09 | 11.20 | 11.23 | 10.08 | 10.20 | 10.15 | qfq | 92,997,902 | 984,988,421 | -8.93% |
| 2026-04-08 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | qfq | 6,525,019 | 73,080,213 | 10.02% |
| 2026-03-30 | 9.85 | 10.24 | 9.79 | 10.18 | 10.13 | qfq | 47,185,012 | 478,456,958 | 1.80% |
| 2026-03-27 | 9.69 | 10.13 | 9.44 | 10.00 | 9.95 | qfq | 41,462,934 | 412,621,499 | 2.67% |
| 2026-03-26 | 9.70 | 10.04 | 9.59 | 9.74 | 9.69 | qfq | 35,795,110 | 349,410,237 | 1.56% |
| 2026-03-25 | 9.18 | 9.70 | 9.01 | 9.59 | 9.54 | qfq | 34,170,300 | 321,947,942 | 5.38% |
| 2026-03-24 | 8.68 | 9.26 | 8.68 | 9.10 | 9.06 | qfq | 24,135,100 | 217,954,874 | 6.93% |
| 2026-03-23 | 8.92 | 9.02 | 8.47 | 8.51 | 8.47 | qfq | 14,318,613 | 125,418,488 | -6.38% |
| 2026-03-20 | 9.29 | 9.39 | 9.00 | 9.09 | 9.05 | qfq | 10,527,951 | 96,752,445 | -2.88% |
| 2026-03-19 | 9.27 | 9.40 | 9.24 | 9.36 | 9.32 | qfq | 8,609,051 | 80,095,884 | -0.32% |
| 2026-03-18 | 9.23 | 9.39 | 9.18 | 9.39 | 9.35 | qfq | 8,791,100 | 81,779,423 | 1.84% |
| 2026-03-17 | 9.35 | 9.48 | 9.21 | 9.22 | 9.18 | qfq | 8,434,500 | 78,495,561 | -1.60% |
| 2026-03-16 | 9.22 | 9.52 | 9.19 | 9.37 | 9.33 | qfq | 18,632,905 | 175,305,849 | 1.63% |
| 2026-03-13 | 9.18 | 9.34 | 9.08 | 9.22 | 9.18 | qfq | 7,818,200 | 72,236,578 | -0.32% |
| 2026-03-12 | 9.21 | 9.44 | 9.16 | 9.25 | 9.21 | qfq | 10,508,900 | 97,302,790 | 0.00% |
| 2026-03-11 | 9.28 | 9.29 | 9.12 | 9.25 | 9.21 | qfq | 8,440,306 | 77,441,432 | -0.43% |
| 2026-03-10 | 9.11 | 9.38 | 9.01 | 9.29 | 9.25 | qfq | 14,446,800 | 133,121,959 | 2.99% |
| 2026-03-09 | 8.93 | 9.10 | 8.93 | 9.02 | 8.98 | qfq | 7,467,800 | 67,182,266 | 0.33% |
| 2026-03-06 | 8.73 | 9.04 | 8.64 | 8.99 | 8.95 | qfq | 9,398,900 | 84,212,320 | 2.74% |
| 2026-03-05 | 8.77 | 8.83 | 8.71 | 8.75 | 8.71 | qfq | 5,826,100 | 51,009,260 | 0.92% |
| 2026-03-04 | 8.55 | 8.75 | 8.52 | 8.67 | 8.63 | qfq | 7,771,700 | 67,167,223 | 0.12% |
| 2026-03-03 | 8.96 | 9.00 | 8.62 | 8.66 | 8.62 | qfq | 12,245,601 | 107,646,025 | -3.24% |
| 2026-03-02 | 9.11 | 9.15 | 8.91 | 8.95 | 8.91 | qfq | 12,255,300 | 110,461,430 | -3.35% |
| 2026-02-27 | 9.28 | 9.29 | 9.20 | 9.26 | 9.22 | qfq | 6,588,009 | 60,823,949 | -0.11% |
| 2026-02-26 | 9.35 | 9.38 | 9.24 | 9.27 | 9.23 | qfq | 7,389,000 | 68,610,665 | -1.17% |
| 2026-02-25 | 9.30 | 9.44 | 9.27 | 9.38 | 9.34 | qfq | 10,236,260 | 96,033,476 | 0.86% |
| 2026-02-24 | 9.38 | 9.38 | 9.24 | 9.30 | 9.26 | qfq | 7,672,800 | 71,265,133 | 0.11% |
| 2026-02-13 | 9.13 | 9.38 | 9.13 | 9.29 | 9.25 | qfq | 11,941,101 | 110,900,491 | 1.75% |
| 2026-02-12 | 9.25 | 9.26 | 9.11 | 9.13 | 9.09 | qfq | 8,216,800 | 75,344,831 | -1.51% |
| 2026-02-11 | 9.35 | 9.36 | 9.23 | 9.27 | 9.23 | qfq | 6,391,313 | 59,303,462 | -0.64% |
| 2026-02-10 | 9.32 | 9.37 | 9.27 | 9.33 | 9.29 | qfq | 7,923,982 | 73,858,280 | -0.11% |
| 2026-02-09 | 9.25 | 9.35 | 9.14 | 9.34 | 9.30 | qfq | 12,627,713 | 116,770,711 | 1.74% |
| 2026-02-06 | 9.21 | 9.29 | 9.18 | 9.18 | 9.14 | qfq | 8,263,000 | 76,221,648 | 0.22% |
| 2026-02-05 | 9.18 | 9.28 | 9.16 | 9.16 | 9.12 | qfq | 8,618,500 | 79,397,514 | -0.65% |
| 2026-02-04 | 9.09 | 9.22 | 9.09 | 9.22 | 9.18 | qfq | 9,216,987 | 84,446,851 | 0.88% |
| 2026-02-03 | 9.11 | 9.16 | 8.94 | 9.14 | 9.10 | qfq | 12,498,672 | 113,236,380 | 0.66% |
| 2026-02-02 | 9.20 | 9.25 | 9.08 | 9.08 | 9.04 | qfq | 8,733,809 | 79,898,978 | -1.20% |
| 2026-01-30 | 9.12 | 9.27 | 9.12 | 9.19 | 9.15 | qfq | 9,757,909 | 89,651,273 | 0.00% |
| 2026-01-29 | 9.38 | 9.40 | 9.11 | 9.19 | 9.15 | qfq | 18,182,100 | 167,718,762 | -2.44% |
| 2026-01-28 | 9.56 | 9.58 | 9.42 | 9.42 | 9.38 | qfq | 14,193,400 | 134,215,656 | -1.98% |
| 2026-01-27 | 9.81 | 9.81 | 9.40 | 9.61 | 9.56 | qfq | 22,971,647 | 219,507,612 | -2.44% |
| 2026-01-26 | 9.76 | 9.95 | 9.64 | 9.85 | 9.80 | qfq | 29,033,110 | 283,679,662 | 0.72% |
| 2026-01-23 | 9.71 | 9.82 | 9.71 | 9.78 | 9.73 | qfq | 17,642,801 | 172,370,204 | 0.72% |
| 2026-01-22 | 9.75 | 9.79 | 9.67 | 9.71 | 9.66 | qfq | 15,977,900 | 155,073,039 | -0.31% |
| 2026-01-21 | 9.70 | 9.80 | 9.58 | 9.74 | 9.69 | qfq | 16,536,428 | 160,777,898 | -0.31% |
| 2026-01-20 | 9.86 | 9.94 | 9.74 | 9.77 | 9.72 | qfq | 22,491,006 | 221,045,561 | -1.61% |
| 2026-01-19 | 9.84 | 9.93 | 9.66 | 9.93 | 9.88 | qfq | 24,682,162 | 241,916,021 | 0.91% |
| 2026-01-16 | 9.68 | 9.85 | 9.66 | 9.84 | 9.79 | qfq | 28,605,960 | 279,421,335 | 0.92% |
| 2026-01-15 | 9.96 | 9.96 | 9.56 | 9.75 | 9.70 | qfq | 38,257,000 | 371,785,378 | -2.30% |
| 2026-01-14 | 10.10 | 10.37 | 9.90 | 9.98 | 9.93 | qfq | 80,280,611 | 809,308,151 | -4.50% |
| 2026-01-13 | 9.53 | 10.45 | 9.53 | 10.45 | 10.40 | qfq | 107,176,640 | 1,085,018,376 | 10.00% |
| 2026-01-12 | 9.49 | 9.58 | 9.42 | 9.50 | 9.45 | qfq | 55,060,307 | 521,659,943 | -0.94% |
| 2026-01-09 | 9.58 | 9.81 | 9.32 | 9.59 | 9.54 | qfq | 95,654,307 | 910,175,183 | -3.33% |
| 2026-01-08 | 9.92 | 10.10 | 9.92 | 9.92 | 9.87 | qfq | 26,357,500 | 261,613,525 | -9.98% |
| 2026-01-07 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | qfq | 3,299,800 | 36,363,796 | -9.97% |
| 2025-12-26 | 11.35 | 12.60 | 11.35 | 12.24 | 12.18 | qfq | 48,947,007 | 594,435,398 | 5.88% |
| 2025-12-25 | 10.76 | 11.64 | 10.75 | 11.56 | 11.51 | qfq | 39,641,646 | 449,028,540 | 6.54% |
| 2025-12-24 | 11.09 | 11.14 | 10.75 | 10.85 | 10.80 | qfq | 22,918,200 | 249,653,607 | -1.18% |
| 2025-12-23 | 11.28 | 11.55 | 10.94 | 10.98 | 10.93 | qfq | 25,275,516 | 281,421,191 | -1.52% |
| 2025-12-22 | 11.32 | 11.62 | 11.10 | 11.15 | 11.10 | qfq | 29,595,082 | 333,326,490 | -1.59% |
| 2025-12-19 | 10.44 | 11.44 | 10.44 | 11.33 | 11.28 | qfq | 47,218,487 | 524,604,302 | 7.80% |
| 2025-12-18 | 10.50 | 10.74 | 10.31 | 10.51 | 10.46 | qfq | 22,531,001 | 238,051,812 | 0.00% |
| 2025-12-17 | 10.59 | 10.70 | 10.32 | 10.51 | 10.46 | qfq | 29,213,610 | 307,587,419 | 0.57% |
| 2025-12-16 | 10.03 | 10.75 | 10.00 | 10.45 | 10.40 | qfq | 46,412,289 | 487,893,867 | 4.19% |
| 2025-12-15 | 10.24 | 10.40 | 10.00 | 10.03 | 9.98 | qfq | 21,727,282 | 219,774,307 | -3.65% |
| 2025-12-12 | 10.37 | 10.55 | 10.28 | 10.41 | 10.36 | qfq | 23,428,100 | 243,375,063 | -0.29% |
| 2025-12-11 | 10.45 | 10.72 | 10.36 | 10.44 | 10.39 | qfq | 27,949,600 | 293,834,487 | -0.57% |
| 2025-12-10 | 10.61 | 10.70 | 10.35 | 10.50 | 10.45 | qfq | 34,851,851 | 366,524,114 | -0.94% |
| 2025-12-09 | 10.70 | 11.77 | 10.48 | 10.60 | 10.55 | qfq | 63,498,610 | 694,795,930 | -0.93% |
| 2025-12-08 | 10.99 | 11.00 | 10.50 | 10.70 | 10.65 | qfq | 48,434,563 | 517,997,151 | -0.65% |
| 2025-12-05 | 9.78 | 10.77 | 9.49 | 10.77 | 10.72 | qfq | 51,193,263 | 530,583,353 | 10.01% |
| 2025-12-04 | 9.75 | 9.92 | 9.60 | 9.79 | 9.74 | qfq | 21,694,309 | 212,167,082 | 0.00% |
| 2025-12-03 | 9.96 | 10.01 | 9.71 | 9.79 | 9.74 | qfq | 17,636,300 | 172,857,751 | -2.20% |
| 2025-12-02 | 10.06 | 10.20 | 9.90 | 10.01 | 9.96 | qfq | 21,446,000 | 214,417,179 | -0.40% |
| 2025-12-01 | 10.35 | 10.35 | 9.91 | 10.05 | 10.00 | qfq | 40,290,928 | 405,077,720 | -0.59% |
| 2025-11-28 | 9.39 | 10.11 | 9.22 | 10.11 | 10.06 | qfq | 39,439,721 | 385,866,351 | 10.01% |
| 2025-11-27 | 9.29 | 9.35 | 9.12 | 9.19 | 9.15 | qfq | 19,414,200 | 179,275,740 | -1.29% |
| 2025-11-26 | 9.32 | 9.99 | 9.28 | 9.31 | 9.27 | qfq | 33,222,100 | 318,781,568 | 0.00% |
| 2025-11-25 | 9.25 | 9.44 | 9.14 | 9.31 | 9.27 | qfq | 22,079,100 | 206,306,662 | 1.64% |
| 2025-11-24 | 9.18 | 9.49 | 8.90 | 9.16 | 9.12 | qfq | 24,278,101 | 222,381,748 | 1.10% |
| 2025-11-21 | 9.90 | 10.14 | 9.03 | 9.06 | 9.02 | qfq | 29,244,000 | 274,776,190 | -9.67% |
| 2025-11-20 | 10.07 | 10.44 | 9.88 | 10.03 | 9.98 | qfq | 20,277,000 | 205,280,009 | -0.30% |
| 2025-11-19 | 10.39 | 10.49 | 10.01 | 10.06 | 10.01 | qfq | 25,382,000 | 258,967,218 | -1.66% |
| 2025-11-18 | 10.83 | 10.92 | 10.05 | 10.23 | 10.18 | qfq | 55,800,600 | 579,254,275 | -4.39% |
| 2025-11-17 | 9.85 | 10.84 | 9.85 | 10.70 | 10.65 | qfq | 79,261,510 | 845,646,585 | 8.63% |
| 2025-11-14 | 9.52 | 10.00 | 9.52 | 9.85 | 9.80 | qfq | 34,710,700 | 342,577,056 | 2.71% |
| 2025-11-13 | 9.16 | 9.75 | 9.08 | 9.59 | 9.54 | qfq | 33,881,100 | 322,216,953 | 4.92% |
| 2025-11-12 | 9.21 | 9.25 | 9.06 | 9.14 | 9.10 | qfq | 11,832,800 | 108,171,841 | -0.87% |
| 2025-11-11 | 9.08 | 9.24 | 9.03 | 9.22 | 9.18 | qfq | 12,666,972 | 116,177,068 | 1.43% |
| 2025-11-10 | 9.01 | 9.13 | 8.96 | 9.09 | 9.05 | qfq | 12,039,800 | 109,251,702 | 1.45% |
| 2025-11-07 | 9.00 | 9.09 | 8.94 | 8.96 | 8.92 | qfq | 10,570,800 | 95,284,165 | -0.55% |
| 2025-11-06 | 8.96 | 9.01 | 8.85 | 9.01 | 8.97 | qfq | 8,151,101 | 72,809,957 | 0.45% |
| 2025-11-05 | 8.86 | 8.98 | 8.84 | 8.97 | 8.93 | qfq | 8,621,300 | 76,931,855 | 0.22% |
| 2025-11-04 | 9.04 | 9.08 | 8.87 | 8.95 | 8.91 | qfq | 9,472,000 | 84,455,146 | -1.43% |
| 2025-11-03 | 9.00 | 9.12 | 8.97 | 9.08 | 9.04 | qfq | 11,371,500 | 102,888,652 | 1.00% |
| 2025-10-31 | 8.73 | 9.06 | 8.71 | 8.99 | 8.95 | qfq | 17,191,038 | 153,514,407 | 3.21% |
| 2025-10-30 | 8.88 | 8.90 | 8.71 | 8.71 | 8.67 | qfq | 12,672,500 | 110,834,734 | -1.91% |
| 2025-10-29 | 9.08 | 9.10 | 8.71 | 8.88 | 8.84 | qfq | 23,101,959 | 204,178,140 | -2.63% |
| 2025-10-28 | 9.56 | 9.59 | 9.09 | 9.12 | 9.08 | qfq | 34,005,079 | 314,194,364 | -5.30% |
| 2025-10-27 | 9.15 | 9.73 | 9.15 | 9.63 | 9.58 | qfq | 27,199,914 | 259,372,880 | 5.13% |
| 2025-10-24 | 9.08 | 9.17 | 9.05 | 9.16 | 9.12 | qfq | 8,757,600 | 79,826,472 | 0.55% |
| 2025-10-23 | 9.14 | 9.27 | 8.97 | 9.11 | 9.07 | qfq | 9,934,800 | 89,996,081 | -0.65% |
| 2025-10-22 | 9.08 | 9.25 | 9.07 | 9.17 | 9.13 | qfq | 10,726,300 | 98,465,348 | 0.22% |
| 2025-10-21 | 9.07 | 9.17 | 8.99 | 9.15 | 9.11 | qfq | 9,629,700 | 87,560,824 | 0.44% |
| 2025-10-20 | 9.04 | 9.12 | 8.94 | 9.11 | 9.07 | qfq | 7,486,700 | 67,640,814 | 1.67% |
| 2025-10-17 | 9.22 | 9.22 | 8.95 | 8.96 | 8.92 | qfq | 10,314,000 | 93,532,810 | -1.21% |
| 2025-10-16 | 9.14 | 9.25 | 9.05 | 9.07 | 9.03 | qfq | 10,902,200 | 99,632,445 | -0.87% |
| 2025-10-15 | 8.92 | 9.19 | 8.84 | 9.15 | 9.11 | qfq | 13,362,700 | 121,403,696 | 2.58% |
| 2025-10-14 | 9.15 | 9.28 | 8.89 | 8.92 | 8.88 | qfq | 15,110,100 | 137,069,886 | -0.11% |
| 2025-10-13 | 8.66 | 8.97 | 8.66 | 8.93 | 8.89 | qfq | 14,691,300 | 130,152,773 | -3.35% |
| 2025-10-10 | 9.42 | 9.42 | 9.20 | 9.24 | 9.20 | qfq | 11,860,700 | 110,032,063 | -2.12% |
| 2025-10-09 | 9.58 | 9.67 | 9.31 | 9.44 | 9.40 | qfq | 16,932,299 | 160,242,315 | -0.53% |
| 2025-09-30 | 9.07 | 9.52 | 9.01 | 9.49 | 9.44 | qfq | 25,815,100 | 241,071,366 | 4.63% |
| 2025-09-29 | 8.90 | 9.09 | 8.69 | 9.07 | 9.03 | qfq | 13,364,506 | 118,972,755 | 1.80% |
| 2025-09-26 | 9.03 | 9.05 | 8.85 | 8.91 | 8.87 | qfq | 12,389,528 | 110,921,274 | -1.33% |
| 2025-09-25 | 9.23 | 9.30 | 9.00 | 9.03 | 8.99 | qfq | 15,580,300 | 142,124,085 | -2.17% |
| 2025-09-24 | 9.20 | 9.29 | 9.10 | 9.23 | 9.19 | qfq | 10,622,901 | 98,039,160 | 0.33% |
| 2025-09-23 | 9.40 | 9.53 | 9.04 | 9.20 | 9.16 | qfq | 19,474,201 | 179,718,822 | -3.16% |
| 2025-09-22 | 9.59 | 9.75 | 9.38 | 9.50 | 9.45 | qfq | 18,244,601 | 173,623,418 | -1.04% |
| 2025-09-19 | 9.94 | 10.10 | 9.56 | 9.60 | 9.55 | qfq | 27,223,700 | 263,674,676 | -3.52% |
| 2025-09-18 | 10.27 | 10.44 | 9.85 | 9.95 | 9.90 | qfq | 35,403,494 | 359,491,398 | -2.74% |
| 2025-09-17 | 10.02 | 10.35 | 9.85 | 10.23 | 10.18 | qfq | 32,640,482 | 329,877,848 | 1.99% |
| 2025-09-16 | 10.08 | 10.10 | 9.86 | 10.03 | 9.98 | qfq | 17,719,500 | 177,251,375 | -0.99% |
| 2025-09-15 | 10.03 | 10.14 | 9.97 | 10.13 | 10.08 | qfq | 19,428,096 | 195,621,666 | -0.10% |
| 2025-09-12 | 10.00 | 10.34 | 9.92 | 10.14 | 10.09 | qfq | 37,909,503 | 382,953,229 | 1.30% |
| 2025-09-11 | 9.66 | 10.06 | 9.26 | 10.01 | 9.96 | qfq | 42,494,103 | 414,184,130 | 1.93% |
| 2025-09-10 | 10.14 | 10.39 | 9.65 | 9.82 | 9.77 | qfq | 47,912,653 | 476,399,002 | -3.25% |
| 2025-09-09 | 10.25 | 10.49 | 9.92 | 10.15 | 10.10 | qfq | 64,926,428 | 658,542,855 | -5.41% |
| 2025-09-08 | 10.56 | 11.40 | 10.49 | 10.73 | 10.68 | qfq | 83,033,826 | 906,681,477 | -1.20% |
| 2025-09-05 | 10.51 | 11.00 | 9.96 | 10.86 | 10.81 | qfq | 95,610,873 | 999,036,177 | -1.90% |
| 2025-09-04 | 10.73 | 11.46 | 10.07 | 11.07 | 11.02 | qfq | 137,251,072 | 1,462,621,644 | 6.24% |
| 2025-09-03 | 9.71 | 10.42 | 9.57 | 10.42 | 10.37 | qfq | 36,459,882 | 369,541,203 | 10.03% |
| 2025-09-02 | 10.20 | 10.74 | 9.47 | 9.47 | 9.43 | qfq | 83,818,909 | 843,107,374 | -3.86% |
| 2025-09-01 | 9.20 | 9.85 | 9.10 | 9.85 | 9.80 | qfq | 56,271,913 | 550,389,867 | 10.06% |
| 2025-08-29 | 8.84 | 9.25 | 8.70 | 8.95 | 8.91 | qfq | 37,816,922 | 339,666,458 | 1.24% |
| 2025-08-28 | 8.88 | 8.99 | 8.56 | 8.84 | 8.80 | qfq | 24,560,805 | 215,545,441 | -0.56% |
| 2025-08-27 | 9.26 | 9.40 | 8.87 | 8.89 | 8.85 | qfq | 30,691,497 | 280,577,900 | -2.95% |
| 2025-08-26 | 9.30 | 9.49 | 9.15 | 9.16 | 9.12 | qfq | 39,336,997 | 363,999,759 | -2.14% |
| 2025-08-25 | 8.79 | 9.63 | 8.71 | 9.36 | 9.32 | qfq | 71,294,611 | 657,765,793 | 6.97% |
| 2025-08-22 | 8.73 | 8.92 | 8.58 | 8.75 | 8.71 | qfq | 40,898,901 | 356,701,239 | 1.51% |
| 2025-08-21 | 8.68 | 8.82 | 8.53 | 8.62 | 8.58 | qfq | 34,179,000 | 295,413,778 | 0.00% |
| 2025-08-20 | 8.71 | 9.08 | 8.52 | 8.62 | 8.58 | qfq | 49,808,700 | 436,049,953 | -1.60% |
| 2025-08-19 | 9.14 | 9.30 | 8.68 | 8.76 | 8.72 | qfq | 87,418,215 | 782,410,096 | -0.23% |
| 2025-08-18 | 7.98 | 8.78 | 7.98 | 8.78 | 8.74 | qfq | 29,163,733 | 248,692,610 | 10.03% |
| 2025-08-15 | 7.91 | 8.00 | 7.87 | 7.98 | 7.94 | qfq | 10,746,700 | 85,324,415 | 0.88% |
| 2025-08-14 | 8.10 | 8.11 | 7.91 | 7.91 | 7.87 | qfq | 14,005,000 | 112,005,300 | -1.98% |
| 2025-08-13 | 8.07 | 8.15 | 7.97 | 8.07 | 8.03 | qfq | 14,412,800 | 116,308,513 | -0.12% |
| 2025-08-12 | 8.10 | 8.25 | 7.91 | 8.08 | 8.04 | qfq | 14,114,300 | 113,373,553 | -0.49% |
| 2025-08-11 | 8.05 | 8.16 | 8.04 | 8.12 | 8.08 | qfq | 14,181,700 | 114,828,391 | 0.50% |
| 2025-08-08 | 7.88 | 8.12 | 7.80 | 8.08 | 8.04 | qfq | 19,985,410 | 159,250,700 | 2.02% |
| 2025-08-07 | 8.04 | 8.12 | 7.86 | 7.92 | 7.88 | qfq | 17,603,344 | 140,166,127 | -1.49% |
| 2025-08-06 | 8.21 | 8.38 | 8.02 | 8.04 | 8.00 | qfq | 23,587,800 | 190,925,870 | -1.95% |
| 2025-08-05 | 8.28 | 8.37 | 8.12 | 8.20 | 8.16 | qfq | 17,717,001 | 145,536,100 | -0.85% |
| 2025-08-04 | 8.22 | 8.37 | 8.05 | 8.27 | 8.23 | qfq | 24,511,907 | 200,966,923 | -0.60% |
| 2025-08-01 | 8.31 | 8.55 | 8.29 | 8.32 | 8.28 | qfq | 23,191,700 | 194,448,072 | 0.00% |
| 2025-07-31 | 8.43 | 8.55 | 8.28 | 8.32 | 8.28 | qfq | 35,521,000 | 298,202,505 | -1.89% |
| 2025-07-30 | 8.16 | 8.71 | 8.16 | 8.48 | 8.44 | qfq | 48,330,000 | 408,951,473 | 2.17% |
| 2025-07-29 | 8.11 | 8.40 | 8.03 | 8.30 | 8.26 | qfq | 34,785,450 | 287,479,978 | 2.34% |
| 2025-07-28 | 8.10 | 8.25 | 8.04 | 8.11 | 8.07 | qfq | 18,227,100 | 147,676,434 | 0.00% |
| 2025-07-25 | 8.13 | 8.33 | 8.04 | 8.11 | 8.07 | qfq | 24,869,300 | 203,322,995 | 0.00% |
| 2025-07-24 | 8.06 | 8.30 | 8.01 | 8.11 | 8.07 | qfq | 22,969,400 | 187,008,341 | 0.50% |
| 2025-07-23 | 7.98 | 8.26 | 7.98 | 8.07 | 8.03 | qfq | 28,940,168 | 233,837,071 | 0.75% |
| 2025-07-22 | 8.10 | 8.40 | 7.98 | 8.01 | 7.97 | qfq | 31,344,900 | 254,590,299 | -1.11% |
| 2025-07-21 | 7.84 | 8.10 | 7.74 | 8.10 | 8.06 | qfq | 26,064,350 | 207,204,951 | 2.92% |
| 2025-07-18 | 7.90 | 7.90 | 7.75 | 7.87 | 7.83 | qfq | 17,259,700 | 134,666,386 | -0.38% |
| 2025-07-17 | 7.72 | 7.98 | 7.69 | 7.90 | 7.86 | qfq | 24,710,900 | 194,475,709 | 1.94% |
| 2025-07-16 | 7.62 | 7.76 | 7.60 | 7.75 | 7.71 | qfq | 20,227,400 | 155,494,303 | 1.57% |
| 2025-07-15 | 7.77 | 7.79 | 7.48 | 7.63 | 7.59 | qfq | 22,092,000 | 167,337,598 | -1.04% |
| 2025-07-14 | 7.59 | 7.71 | 7.54 | 7.71 | 7.67 | qfq | 17,390,781 | 133,041,379 | 0.92% |
| 2025-07-11 | 7.59 | 7.76 | 7.52 | 7.64 | 7.60 | qfq | 30,340,600 | 232,235,592 | 0.92% |
| 2025-07-10 | 7.42 | 7.60 | 7.42 | 7.57 | 7.53 | qfq | 17,679,500 | 133,411,532 | 1.47% |
| 2025-07-09 | 7.36 | 7.56 | 7.33 | 7.46 | 7.42 | qfq | 18,032,493 | 134,431,615 | 0.40% |
| 2025-07-08 | 7.32 | 7.52 | 7.31 | 7.43 | 7.39 | qfq | 16,276,702 | 120,911,838 | 0.95% |
| 2025-07-07 | 7.32 | 7.40 | 7.25 | 7.36 | 7.33 | qfq | 10,534,800 | 77,386,251 | 0.55% |
| 2025-07-04 | 7.34 | 7.44 | 7.30 | 7.32 | 7.29 | qfq | 12,841,700 | 94,294,476 | -0.41% |
| 2025-07-03 | 7.23 | 7.38 | 7.20 | 7.35 | 7.32 | qfq | 15,316,450 | 112,277,515 | 1.38% |
| 2025-07-02 | 7.32 | 7.40 | 7.22 | 7.25 | 7.22 | qfq | 13,079,500 | 95,509,820 | -1.36% |
| 2025-07-01 | 7.25 | 7.37 | 7.23 | 7.35 | 7.32 | qfq | 18,410,150 | 134,516,633 | 1.10% |
| 2025-06-30 | 7.12 | 7.28 | 7.06 | 7.27 | 7.24 | qfq | 14,151,450 | 101,579,882 | 2.11% |
| 2025-06-27 | 7.12 | 7.20 | 7.06 | 7.12 | 7.09 | qfq | 10,102,100 | 72,051,769 | 0.14% |
| 2025-06-26 | 7.13 | 7.15 | 7.05 | 7.11 | 7.08 | qfq | 11,357,302 | 80,593,823 | -0.70% |
| 2025-06-25 | 7.25 | 7.30 | 7.09 | 7.16 | 7.13 | qfq | 17,577,600 | 125,855,458 | -1.65% |
| 2025-06-24 | 7.16 | 7.31 | 7.16 | 7.28 | 7.25 | qfq | 15,527,100 | 112,711,648 | 1.11% |
| 2025-06-23 | 6.96 | 7.22 | 6.92 | 7.20 | 7.17 | qfq | 18,137,000 | 128,515,945 | 2.71% |
| 2025-06-20 | 7.01 | 7.09 | 6.96 | 7.01 | 6.98 | qfq | 11,966,481 | 84,055,916 | -0.43% |
| 2025-06-19 | 7.25 | 7.30 | 7.00 | 7.04 | 7.01 | qfq | 16,839,781 | 119,389,424 | -3.43% |
| 2025-06-18 | 7.53 | 7.58 | 7.28 | 7.29 | 7.26 | qfq | 17,498,610 | 128,476,228 | -2.93% |
| 2025-06-17 | 7.68 | 7.85 | 7.47 | 7.51 | 7.47 | qfq | 23,031,800 | 175,982,102 | -1.44% |
| 2025-06-16 | 7.60 | 7.73 | 7.54 | 7.62 | 7.58 | qfq | 18,136,100 | 138,317,276 | 0.93% |
| 2025-06-13 | 7.76 | 7.84 | 7.53 | 7.55 | 7.51 | qfq | 22,350,781 | 170,671,761 | -3.08% |
| 2025-06-12 | 7.82 | 7.86 | 7.73 | 7.79 | 7.75 | qfq | 19,812,800 | 154,218,276 | -0.38% |
| 2025-06-11 | 7.92 | 8.02 | 7.80 | 7.82 | 7.78 | qfq | 22,682,000 | 178,228,058 | -1.26% |
| 2025-06-10 | 7.93 | 8.14 | 7.84 | 7.92 | 7.88 | qfq | 39,381,100 | 313,921,375 | -0.63% |
| 2025-06-09 | 7.79 | 8.04 | 7.75 | 7.97 | 7.93 | qfq | 38,824,000 | 308,781,685 | 2.44% |
| 2025-06-06 | 7.71 | 7.88 | 7.66 | 7.78 | 7.74 | qfq | 24,405,200 | 188,709,642 | 0.00% |
| 2025-06-05 | 7.98 | 8.00 | 7.72 | 7.78 | 7.74 | qfq | 35,912,800 | 280,552,312 | -2.38% |
| 2025-06-04 | 7.96 | 8.19 | 7.82 | 7.97 | 7.93 | qfq | 43,776,942 | 347,936,800 | 0.13% |
| 2025-06-03 | 7.52 | 8.10 | 7.51 | 7.96 | 7.92 | qfq | 61,146,715 | 483,187,012 | 4.46% |
| 2025-05-30 | 7.60 | 7.84 | 7.56 | 7.62 | 7.58 | qfq | 47,645,900 | 367,161,695 | -0.26% |
| 2025-05-29 | 7.42 | 7.75 | 7.32 | 7.64 | 7.60 | qfq | 39,742,728 | 301,804,211 | 2.28% |
| 2025-05-28 | 7.51 | 7.67 | 7.33 | 7.47 | 7.43 | qfq | 31,388,306 | 233,631,600 | -0.93% |
| 2025-05-27 | 7.31 | 7.59 | 7.29 | 7.54 | 7.50 | qfq | 41,838,812 | 313,163,267 | 1.07% |
| 2025-05-26 | 7.26 | 7.87 | 7.12 | 7.46 | 7.42 | qfq | 51,931,310 | 386,469,234 | 2.19% |
| 2025-05-23 | 7.21 | 7.48 | 7.16 | 7.30 | 7.27 | qfq | 29,584,000 | 217,948,622 | 1.53% |
| 2025-05-22 | 7.20 | 7.34 | 7.15 | 7.19 | 7.16 | qfq | 17,504,500 | 126,560,422 | -1.24% |
| 2025-05-21 | 7.33 | 7.40 | 7.26 | 7.28 | 7.25 | qfq | 17,726,500 | 129,757,867 | -0.82% |
| 2025-05-20 | 7.20 | 7.50 | 7.20 | 7.34 | 7.31 | qfq | 27,543,900 | 201,968,235 | 1.94% |
| 2025-05-19 | 7.22 | 7.22 | 7.11 | 7.20 | 7.17 | qfq | 14,875,800 | 106,554,455 | -0.28% |
| 2025-05-16 | 7.08 | 7.24 | 7.07 | 7.22 | 7.19 | qfq | 21,297,070 | 152,766,962 | 1.55% |
| 2025-05-15 | 7.07 | 7.14 | 6.99 | 7.11 | 7.08 | qfq | 13,673,700 | 96,761,588 | 0.57% |
| 2025-05-14 | 7.11 | 7.14 | 7.04 | 7.07 | 7.04 | qfq | 15,597,110 | 110,626,905 | -0.42% |
| 2025-05-13 | 7.09 | 7.22 | 7.03 | 7.10 | 7.07 | qfq | 17,779,210 | 126,423,718 | 0.28% |
| 2025-05-12 | 7.13 | 7.15 | 6.95 | 7.08 | 7.05 | qfq | 15,927,401 | 112,375,151 | -0.14% |
| 2025-05-09 | 7.21 | 7.27 | 7.06 | 7.09 | 7.06 | qfq | 21,395,920 | 152,842,991 | -1.66% |
| 2025-05-08 | 7.00 | 7.60 | 7.00 | 7.21 | 7.18 | qfq | 41,300,520 | 300,024,014 | 2.12% |
| 2025-05-07 | 6.99 | 7.07 | 6.86 | 7.06 | 7.03 | qfq | 30,355,800 | 211,614,286 | 2.02% |
| 2025-05-06 | 6.68 | 7.00 | 6.67 | 6.92 | 6.89 | qfq | 26,464,700 | 181,836,784 | 4.37% |
| 2025-04-30 | 6.76 | 6.76 | 6.62 | 6.63 | 6.60 | qfq | 14,803,900 | 98,776,323 | -0.60% |
| 2025-04-29 | 6.58 | 6.83 | 6.54 | 6.67 | 6.64 | qfq | 17,606,400 | 117,880,662 | 1.21% |
| 2025-04-28 | 6.75 | 6.80 | 6.50 | 6.59 | 6.56 | qfq | 24,613,700 | 162,678,704 | -3.51% |
| 2025-04-25 | 7.03 | 7.08 | 6.83 | 6.83 | 6.80 | qfq | 32,803,700 | 226,570,982 | -2.57% |
| 2025-04-24 | 6.98 | 7.29 | 6.96 | 7.01 | 6.98 | qfq | 44,559,100 | 316,371,870 | 0.43% |
| 2025-04-23 | 7.05 | 7.09 | 6.95 | 6.98 | 6.95 | qfq | 31,924,701 | 223,420,691 | -1.13% |
| 2025-04-22 | 6.91 | 7.15 | 6.85 | 7.06 | 7.03 | qfq | 51,546,921 | 360,785,194 | 1.29% |
| 2025-04-21 | 6.70 | 7.01 | 6.66 | 6.97 | 6.94 | qfq | 56,144,800 | 385,342,625 | 2.05% |
| 2025-04-18 | 6.78 | 7.22 | 6.76 | 6.83 | 6.80 | qfq | 76,480,300 | 531,772,205 | 4.12% |
| 2025-04-17 | 6.45 | 6.65 | 6.40 | 6.56 | 6.53 | qfq | 23,393,221 | 153,628,626 | 1.08% |
| 2025-04-16 | 6.56 | 6.65 | 6.40 | 6.49 | 6.46 | qfq | 31,260,600 | 202,983,884 | -1.82% |
| 2025-04-15 | 6.75 | 6.81 | 6.57 | 6.61 | 6.58 | qfq | 25,120,100 | 167,047,628 | -1.49% |
| 2025-04-14 | 6.65 | 6.87 | 6.61 | 6.71 | 6.68 | qfq | 41,344,900 | 279,282,306 | 0.90% |
| 2025-04-11 | 6.59 | 6.78 | 6.48 | 6.65 | 6.62 | qfq | 38,850,200 | 258,322,090 | 0.76% |
| 2025-04-10 | 6.53 | 6.78 | 6.53 | 6.60 | 6.57 | qfq | 37,778,000 | 251,666,294 | 1.38% |
| 2025-04-09 | 6.38 | 6.56 | 5.97 | 6.51 | 6.48 | qfq | 47,364,700 | 292,767,917 | -1.81% |
| 2025-04-08 | 6.68 | 6.84 | 6.38 | 6.63 | 6.60 | qfq | 45,196,206 | 298,022,037 | -0.15% |
| 2025-04-07 | 7.01 | 7.20 | 6.64 | 6.64 | 6.61 | qfq | 56,351,851 | 390,631,854 | -10.03% |
| 2025-04-03 | 7.21 | 7.53 | 7.17 | 7.38 | 7.34 | qfq | 54,452,502 | 398,844,075 | 0.96% |
| 2025-04-02 | 7.39 | 7.48 | 7.21 | 7.31 | 7.28 | qfq | 78,002,156 | 575,231,818 | -6.28% |
| 2025-04-01 | 7.19 | 7.91 | 7.09 | 7.80 | 7.76 | qfq | 113,743,107 | 869,221,419 | 8.48% |
| 2025-03-31 | 6.95 | 7.61 | 6.82 | 7.19 | 7.16 | qfq | 90,412,964 | 651,879,283 | 0.56% |
| 2025-03-28 | 6.67 | 7.36 | 6.62 | 7.15 | 7.12 | qfq | 94,141,676 | 682,872,688 | 6.88% |
| 2025-03-27 | 6.56 | 6.79 | 6.37 | 6.69 | 6.66 | qfq | 16,283,500 | 107,212,642 | 2.14% |
| 2025-03-26 | 6.40 | 6.57 | 6.39 | 6.55 | 6.52 | qfq | 11,331,800 | 73,976,174 | 1.87% |
| 2025-03-25 | 6.46 | 6.48 | 6.30 | 6.43 | 6.40 | qfq | 11,652,300 | 74,516,047 | -0.77% |
| 2025-03-24 | 6.64 | 6.68 | 6.36 | 6.48 | 6.45 | qfq | 13,329,600 | 86,711,133 | -2.85% |
| 2025-03-21 | 6.80 | 6.86 | 6.64 | 6.67 | 6.64 | qfq | 10,952,054 | 73,628,086 | -1.62% |
| 2025-03-20 | 6.82 | 6.88 | 6.74 | 6.78 | 6.75 | qfq | 9,822,300 | 66,636,387 | -0.59% |
| 2025-03-19 | 6.81 | 6.93 | 6.79 | 6.82 | 6.79 | qfq | 20,243,200 | 138,627,473 | -0.73% |
| 2025-03-18 | 6.78 | 7.17 | 6.78 | 6.87 | 6.84 | qfq | 29,621,322 | 205,389,562 | 2.08% |
| 2025-03-17 | 6.78 | 6.80 | 6.69 | 6.73 | 6.70 | qfq | 10,349,700 | 69,764,981 | -0.44% |
| 2025-03-14 | 6.59 | 6.77 | 6.55 | 6.76 | 6.73 | qfq | 16,518,600 | 110,321,766 | 2.42% |
| 2025-03-13 | 6.69 | 6.72 | 6.53 | 6.60 | 6.57 | qfq | 11,124,300 | 73,600,304 | -0.90% |
| 2025-03-12 | 6.69 | 6.77 | 6.61 | 6.66 | 6.63 | qfq | 15,717,615 | 104,956,920 | -0.30% |
| 2025-03-11 | 6.62 | 6.68 | 6.58 | 6.68 | 6.65 | qfq | 8,159,750 | 54,034,000 | 0.15% |
| 2025-03-10 | 6.65 | 6.75 | 6.59 | 6.67 | 6.64 | qfq | 11,538,800 | 76,825,535 | 1.52% |
| 2025-03-07 | 6.64 | 6.66 | 6.53 | 6.57 | 6.54 | qfq | 6,645,300 | 43,777,458 | -1.05% |
| 2025-03-06 | 6.56 | 6.66 | 6.53 | 6.64 | 6.61 | qfq | 9,384,044 | 62,148,753 | 1.22% |
| 2025-03-05 | 6.64 | 6.64 | 6.46 | 6.56 | 6.53 | qfq | 8,010,818 | 52,273,083 | -1.35% |
| 2025-03-04 | 6.55 | 6.66 | 6.52 | 6.65 | 6.62 | qfq | 7,647,800 | 50,426,879 | 1.68% |
| 2025-03-03 | 6.50 | 6.67 | 6.50 | 6.54 | 6.51 | qfq | 10,033,800 | 66,055,083 | 0.93% |
| 2025-02-28 | 6.67 | 6.71 | 6.47 | 6.48 | 6.45 | qfq | 10,122,300 | 66,496,123 | -3.43% |
| 2025-02-27 | 6.69 | 6.74 | 6.59 | 6.71 | 6.68 | qfq | 11,275,000 | 75,283,296 | 0.15% |
| 2025-02-26 | 6.75 | 6.81 | 6.65 | 6.70 | 6.67 | qfq | 14,682,200 | 98,185,426 | -0.89% |
| 2025-02-25 | 6.78 | 6.83 | 6.71 | 6.76 | 6.73 | qfq | 8,267,900 | 55,953,283 | -1.17% |
| 2025-02-24 | 6.88 | 6.90 | 6.78 | 6.84 | 6.81 | qfq | 9,945,200 | 67,935,143 | -0.58% |
| 2025-02-21 | 6.97 | 7.03 | 6.83 | 6.88 | 6.85 | qfq | 12,219,100 | 84,122,005 | -1.43% |
| 2025-02-20 | 6.76 | 7.02 | 6.76 | 6.98 | 6.95 | qfq | 15,183,909 | 105,601,406 | 2.65% |
| 2025-02-19 | 6.77 | 6.83 | 6.74 | 6.80 | 6.77 | qfq | 10,886,300 | 73,844,343 | 0.15% |
| 2025-02-18 | 7.02 | 7.03 | 6.76 | 6.79 | 6.76 | qfq | 12,812,186 | 88,333,329 | -3.69% |
| 2025-02-17 | 7.01 | 7.12 | 6.98 | 7.05 | 7.02 | qfq | 17,934,900 | 126,532,047 | 1.00% |
| 2025-02-14 | 6.77 | 7.06 | 6.76 | 6.98 | 6.95 | qfq | 19,805,900 | 138,015,560 | 2.65% |
| 2025-02-13 | 6.84 | 6.88 | 6.78 | 6.80 | 6.77 | qfq | 7,660,300 | 52,300,621 | -0.87% |
| 2025-02-12 | 6.90 | 6.90 | 6.80 | 6.86 | 6.83 | qfq | 9,274,900 | 63,533,031 | -0.15% |
| 2025-02-11 | 6.95 | 6.99 | 6.82 | 6.87 | 6.84 | qfq | 12,941,394 | 89,020,288 | -1.72% |
| 2025-02-10 | 6.82 | 7.02 | 6.79 | 6.99 | 6.96 | qfq | 17,998,700 | 124,799,779 | 2.64% |
| 2025-02-07 | 6.78 | 6.88 | 6.71 | 6.81 | 6.78 | qfq | 14,169,150 | 96,473,850 | 1.04% |
| 2025-02-06 | 6.62 | 6.75 | 6.58 | 6.74 | 6.71 | qfq | 10,429,200 | 69,630,066 | 1.20% |
| 2025-02-05 | 6.66 | 6.67 | 6.57 | 6.66 | 6.63 | qfq | 8,711,700 | 57,860,774 | 1.52% |
| 2025-01-27 | 6.49 | 6.63 | 6.49 | 6.56 | 6.53 | qfq | 7,069,400 | 46,467,322 | 0.77% |
| 2025-01-24 | 6.48 | 6.54 | 6.41 | 6.51 | 6.48 | qfq | 8,641,700 | 56,010,817 | 0.00% |
| 2025-01-23 | 6.62 | 6.74 | 6.51 | 6.51 | 6.48 | qfq | 10,204,400 | 67,662,765 | -1.36% |
| 2025-01-22 | 6.50 | 6.70 | 6.44 | 6.60 | 6.57 | qfq | 12,645,200 | 83,270,907 | 0.76% |
| 2025-01-21 | 6.67 | 6.79 | 6.50 | 6.55 | 6.52 | qfq | 16,601,482 | 109,286,802 | 2.02% |
| 2025-01-20 | 6.39 | 6.49 | 6.36 | 6.42 | 6.39 | qfq | 8,467,900 | 54,471,943 | 0.78% |
| 2025-01-17 | 6.28 | 6.40 | 6.25 | 6.37 | 6.34 | qfq | 9,138,179 | 57,940,577 | 0.47% |
| 2025-01-16 | 6.35 | 6.44 | 6.25 | 6.34 | 6.31 | qfq | 10,711,179 | 68,017,692 | 0.00% |
| 2025-01-15 | 6.42 | 6.43 | 6.29 | 6.34 | 6.31 | qfq | 10,347,800 | 65,578,050 | -1.55% |
| 2025-01-14 | 6.18 | 6.45 | 6.15 | 6.44 | 6.41 | qfq | 14,918,799 | 94,181,463 | 4.38% |
| 2025-01-13 | 6.23 | 6.26 | 6.08 | 6.17 | 6.14 | qfq | 12,088,080 | 74,536,120 | -3.44% |
| 2025-01-10 | 6.70 | 6.75 | 6.38 | 6.39 | 6.36 | qfq | 21,222,180 | 137,916,124 | -5.19% |
| 2025-01-09 | 6.81 | 6.94 | 6.65 | 6.74 | 6.71 | qfq | 23,406,600 | 158,859,994 | -3.02% |
| 2025-01-08 | 6.63 | 7.17 | 6.61 | 6.95 | 6.92 | qfq | 35,509,780 | 244,781,243 | 3.73% |
| 2025-01-07 | 6.90 | 6.90 | 6.53 | 6.70 | 6.67 | qfq | 36,794,380 | 246,727,628 | -4.29% |
| 2025-01-06 | 6.82 | 7.00 | 6.82 | 7.00 | 6.97 | qfq | 32,264,178 | 224,887,307 | 10.06% |
| 2025-01-03 | 6.55 | 6.63 | 6.35 | 6.36 | 6.33 | qfq | 9,577,400 | 62,069,438 | -2.15% |
| 2025-01-02 | 6.59 | 6.73 | 6.46 | 6.50 | 6.47 | qfq | 10,224,400 | 67,441,696 | -1.37% |
| 2024-12-31 | 6.88 | 6.89 | 6.58 | 6.59 | 6.56 | qfq | 10,413,900 | 69,868,872 | -4.22% |
| 2024-12-30 | 6.94 | 6.98 | 6.82 | 6.88 | 6.85 | qfq | 8,201,600 | 56,349,568 | -1.57% |
| 2024-12-27 | 6.92 | 7.05 | 6.82 | 6.99 | 6.96 | qfq | 11,558,500 | 80,606,882 | 1.60% |
| 2024-12-26 | 6.84 | 6.98 | 6.69 | 6.88 | 6.85 | qfq | 10,044,000 | 68,938,825 | -0.15% |
| 2024-12-25 | 6.84 | 7.08 | 6.82 | 6.89 | 6.86 | qfq | 15,373,624 | 106,381,574 | 0.58% |
| 2024-12-24 | 6.75 | 6.86 | 6.66 | 6.85 | 6.82 | qfq | 10,335,200 | 69,851,705 | 1.48% |
| 2024-12-23 | 7.16 | 7.16 | 6.74 | 6.75 | 6.72 | qfq | 15,363,700 | 106,290,206 | -5.99% |
| 2024-12-20 | 7.04 | 7.23 | 6.95 | 7.18 | 7.15 | qfq | 11,209,200 | 79,978,957 | 1.84% |
| 2024-12-19 | 7.03 | 7.09 | 6.91 | 7.05 | 7.02 | qfq | 10,100,300 | 70,760,066 | 0.14% |
| 2024-12-18 | 7.08 | 7.16 | 6.97 | 7.04 | 7.01 | qfq | 11,387,700 | 80,487,102 | -0.85% |
| 2024-12-17 | 7.46 | 7.46 | 7.08 | 7.10 | 7.07 | qfq | 14,436,600 | 104,023,066 | -4.57% |
| 2024-12-16 | 7.44 | 7.50 | 7.37 | 7.44 | 7.40 | qfq | 10,247,782 | 76,172,118 | 0.00% |
| 2024-12-13 | 7.61 | 7.61 | 7.41 | 7.44 | 7.40 | qfq | 15,744,584 | 117,944,884 | -2.49% |
| 2024-12-12 | 7.55 | 7.66 | 7.51 | 7.63 | 7.59 | qfq | 20,951,500 | 159,346,736 | 1.06% |
| 2024-12-11 | 7.64 | 7.67 | 7.49 | 7.55 | 7.51 | qfq | 26,297,121 | 198,973,131 | -1.56% |
| 2024-12-10 | 7.73 | 7.98 | 7.59 | 7.67 | 7.63 | qfq | 43,032,985 | 332,857,565 | 0.00% |
| 2024-12-09 | 8.14 | 8.19 | 7.61 | 7.67 | 7.63 | qfq | 59,952,021 | 473,004,062 | 2.95% |
| 2024-12-06 | 7.18 | 7.50 | 7.15 | 7.45 | 7.41 | qfq | 25,155,827 | 185,353,269 | 3.76% |
| 2024-12-05 | 7.08 | 7.19 | 7.06 | 7.18 | 7.15 | qfq | 8,909,400 | 63,594,851 | 1.41% |
| 2024-12-04 | 7.25 | 7.27 | 7.05 | 7.08 | 7.05 | qfq | 13,426,350 | 96,057,513 | -3.01% |
| 2024-12-03 | 7.38 | 7.42 | 7.23 | 7.30 | 7.27 | qfq | 12,440,877 | 90,769,472 | -0.68% |
| 2024-12-02 | 7.19 | 7.38 | 7.16 | 7.35 | 7.32 | qfq | 15,798,609 | 115,255,155 | 2.23% |
| 2024-11-29 | 7.13 | 7.22 | 7.06 | 7.19 | 7.16 | qfq | 13,507,750 | 96,660,865 | 0.70% |
| 2024-11-28 | 7.08 | 7.25 | 7.04 | 7.14 | 7.11 | qfq | 15,653,188 | 112,154,444 | 0.14% |
| 2024-11-27 | 7.05 | 7.29 | 6.91 | 7.13 | 7.10 | qfq | 16,909,693 | 119,733,734 | 1.57% |
| 2024-11-26 | 6.98 | 7.15 | 6.98 | 7.02 | 6.99 | qfq | 13,886,911 | 98,046,674 | -0.14% |
| 2024-11-25 | 6.90 | 7.04 | 6.84 | 7.03 | 7.00 | qfq | 12,527,150 | 87,093,808 | 1.59% |
| 2024-11-22 | 7.24 | 7.24 | 6.90 | 6.92 | 6.89 | qfq | 20,096,400 | 141,960,340 | -4.29% |
| 2024-11-21 | 7.26 | 7.35 | 7.15 | 7.23 | 7.20 | qfq | 17,637,800 | 127,697,074 | -0.55% |
| 2024-11-20 | 7.05 | 7.29 | 7.01 | 7.27 | 7.24 | qfq | 18,700,958 | 134,702,827 | 2.83% |
| 2024-11-19 | 6.94 | 7.07 | 6.87 | 7.07 | 7.04 | qfq | 14,152,295 | 98,725,375 | 2.32% |
| 2024-11-18 | 7.25 | 7.37 | 6.86 | 6.91 | 6.88 | qfq | 20,213,101 | 142,776,497 | -4.16% |
| 2024-11-15 | 7.37 | 7.58 | 7.20 | 7.21 | 7.18 | qfq | 23,630,100 | 174,571,887 | -2.57% |
| 2024-11-14 | 7.72 | 7.81 | 7.36 | 7.40 | 7.36 | qfq | 28,835,525 | 217,742,498 | -5.25% |
| 2024-11-13 | 8.00 | 8.10 | 7.63 | 7.81 | 7.77 | qfq | 55,301,858 | 433,946,479 | -5.68% |
| 2024-11-12 | 7.79 | 8.57 | 7.78 | 8.28 | 8.24 | qfq | 86,709,611 | 727,772,275 | 6.29% |
| 2024-11-11 | 7.61 | 7.80 | 7.61 | 7.79 | 7.75 | qfq | 22,367,377 | 172,647,522 | 1.17% |
| 2024-11-08 | 7.73 | 7.84 | 7.57 | 7.70 | 7.66 | qfq | 31,920,166 | 245,851,049 | 0.13% |
| 2024-11-07 | 7.41 | 7.70 | 7.38 | 7.69 | 7.65 | qfq | 28,599,903 | 217,531,248 | 2.95% |
| 2024-11-06 | 7.40 | 7.50 | 7.32 | 7.47 | 7.43 | qfq | 24,459,082 | 181,721,567 | 0.81% |
| 2024-11-05 | 7.32 | 7.43 | 7.25 | 7.41 | 7.37 | qfq | 22,345,596 | 164,884,560 | 0.95% |
| 2024-11-04 | 7.16 | 7.38 | 7.14 | 7.34 | 7.31 | qfq | 15,804,846 | 115,141,963 | 1.38% |
| 2024-11-01 | 7.35 | 7.45 | 7.04 | 7.24 | 7.21 | qfq | 25,695,697 | 187,024,088 | -2.03% |
| 2024-10-31 | 7.41 | 7.52 | 7.35 | 7.39 | 7.35 | qfq | 23,512,155 | 174,464,162 | -1.07% |
| 2024-10-30 | 7.38 | 7.62 | 7.32 | 7.47 | 7.43 | qfq | 27,543,416 | 205,103,103 | -0.53% |
| 2024-10-29 | 7.96 | 8.00 | 7.46 | 7.51 | 7.47 | qfq | 40,725,270 | 312,340,109 | -5.30% |
| 2024-10-28 | 7.60 | 7.94 | 7.56 | 7.93 | 7.89 | qfq | 43,178,116 | 335,625,877 | 3.52% |
| 2024-10-25 | 7.37 | 8.00 | 7.30 | 7.66 | 7.62 | qfq | 47,510,423 | 359,658,393 | 1.86% |
| 2024-10-24 | 7.32 | 7.80 | 7.30 | 7.52 | 7.48 | qfq | 41,976,559 | 316,382,397 | 3.01% |
| 2024-10-23 | 7.19 | 7.38 | 7.12 | 7.30 | 7.27 | qfq | 28,772,648 | 207,829,018 | 0.83% |
| 2024-10-22 | 7.11 | 7.38 | 7.11 | 7.24 | 7.21 | qfq | 31,132,132 | 225,321,437 | 1.83% |
| 2024-10-21 | 7.02 | 7.15 | 6.92 | 7.11 | 7.08 | qfq | 29,854,713 | 209,959,940 | 0.42% |
| 2024-10-18 | 6.87 | 7.16 | 6.86 | 7.08 | 7.05 | qfq | 34,073,580 | 238,484,054 | 2.02% |
| 2024-10-17 | 6.86 | 7.05 | 6.83 | 6.94 | 6.91 | qfq | 25,295,053 | 175,223,448 | 0.58% |
| 2024-10-16 | 6.68 | 7.04 | 6.68 | 6.90 | 6.87 | qfq | 23,731,353 | 163,654,355 | 0.73% |
| 2024-10-15 | 6.77 | 6.97 | 6.67 | 6.85 | 6.82 | qfq | 26,867,120 | 183,814,325 | 0.74% |
| 2024-10-14 | 6.66 | 6.80 | 6.55 | 6.80 | 6.77 | qfq | 19,341,801 | 129,575,501 | 2.10% |
| 2024-10-11 | 6.86 | 6.94 | 6.56 | 6.66 | 6.63 | qfq | 21,139,510 | 142,278,449 | -4.31% |
| 2024-10-10 | 6.97 | 7.22 | 6.87 | 6.96 | 6.93 | qfq | 27,443,250 | 193,862,031 | -1.97% |
| 2024-10-09 | 7.67 | 7.69 | 7.10 | 7.10 | 7.07 | qfq | 35,762,572 | 259,324,571 | -10.01% |
| 2024-10-08 | 8.51 | 8.51 | 7.45 | 7.89 | 7.85 | qfq | 69,162,606 | 551,114,343 | 1.68% |
| 2024-09-30 | 7.39 | 7.90 | 7.02 | 7.76 | 7.72 | qfq | 68,981,146 | 517,764,956 | 7.18% |
| 2024-09-27 | 6.80 | 7.35 | 6.72 | 7.24 | 7.21 | qfq | 37,487,546 | 264,016,820 | 6.78% |
| 2024-09-26 | 6.53 | 6.84 | 6.43 | 6.78 | 6.75 | qfq | 53,263,629 | 354,561,221 | -1.02% |
| 2024-09-25 | 6.33 | 7.16 | 6.28 | 6.85 | 6.82 | qfq | 77,242,608 | 518,404,497 | 5.22% |
| 2024-09-24 | 6.25 | 6.76 | 6.06 | 6.51 | 6.48 | qfq | 60,402,600 | 378,421,766 | 3.99% |
| 2024-09-23 | 6.25 | 6.26 | 6.15 | 6.26 | 6.23 | qfq | 19,764,400 | 123,595,079 | 10.02% |
| 2024-09-20 | 5.72 | 5.76 | 5.65 | 5.69 | 5.66 | qfq | 9,302,500 | 52,832,165 | -1.04% |
| 2024-09-19 | 5.65 | 5.79 | 5.60 | 5.75 | 5.72 | qfq | 11,737,000 | 67,038,707 | 2.50% |
| 2024-09-18 | 5.72 | 5.73 | 5.53 | 5.61 | 5.58 | qfq | 11,468,900 | 64,226,118 | -2.09% |
| 2024-09-13 | 5.75 | 5.84 | 5.70 | 5.73 | 5.70 | qfq | 10,269,700 | 59,142,637 | -0.52% |
| 2024-09-12 | 5.75 | 5.90 | 5.75 | 5.76 | 5.73 | qfq | 10,700,700 | 62,267,464 | -0.17% |
| 2024-09-11 | 5.77 | 5.83 | 5.71 | 5.77 | 5.74 | qfq | 9,826,600 | 56,602,708 | -0.35% |
| 2024-09-10 | 5.85 | 5.96 | 5.71 | 5.79 | 5.76 | qfq | 16,826,600 | 97,411,705 | -2.36% |
| 2024-09-09 | 5.68 | 6.00 | 5.65 | 5.93 | 5.90 | qfq | 21,672,500 | 127,607,534 | 2.95% |
| 2024-09-06 | 5.89 | 5.98 | 5.74 | 5.76 | 5.73 | qfq | 15,468,600 | 90,139,433 | -2.87% |
| 2024-09-05 | 5.82 | 5.95 | 5.79 | 5.93 | 5.90 | qfq | 15,525,928 | 91,620,174 | 1.89% |
| 2024-09-04 | 5.82 | 5.90 | 5.78 | 5.82 | 5.79 | qfq | 11,954,099 | 69,765,564 | -0.51% |
| 2024-09-03 | 5.90 | 5.97 | 5.81 | 5.85 | 5.82 | qfq | 13,838,500 | 81,322,259 | -0.51% |
| 2024-09-02 | 5.97 | 6.15 | 5.86 | 5.88 | 5.85 | qfq | 19,879,852 | 119,064,277 | -2.49% |
| 2024-08-30 | 5.87 | 6.13 | 5.85 | 6.03 | 6.00 | qfq | 22,728,052 | 136,982,376 | 2.03% |
| 2024-08-29 | 5.82 | 5.94 | 5.71 | 5.91 | 5.88 | qfq | 17,635,952 | 103,313,439 | 0.85% |
| 2024-08-28 | 5.96 | 5.97 | 5.78 | 5.86 | 5.83 | qfq | 18,302,351 | 107,259,701 | -3.14% |
| 2024-08-27 | 5.87 | 6.10 | 5.84 | 6.05 | 6.02 | qfq | 27,172,901 | 163,354,905 | 2.54% |
| 2024-08-26 | 5.95 | 5.96 | 5.75 | 5.90 | 5.87 | qfq | 15,035,501 | 87,978,392 | 0.85% |
| 2024-08-23 | 5.94 | 5.95 | 5.81 | 5.85 | 5.82 | qfq | 18,375,000 | 107,885,155 | -2.50% |
| 2024-08-22 | 6.20 | 6.21 | 6.00 | 6.00 | 5.97 | qfq | 18,059,300 | 109,773,236 | -3.69% |
| 2024-08-21 | 6.17 | 6.32 | 6.02 | 6.23 | 6.20 | qfq | 20,447,100 | 126,595,407 | 0.81% |
| 2024-08-20 | 6.23 | 6.35 | 6.15 | 6.18 | 6.15 | qfq | 23,014,500 | 142,863,515 | -2.06% |
| 2024-08-19 | 6.81 | 6.82 | 6.24 | 6.31 | 6.28 | qfq | 52,018,851 | 335,852,992 | -8.95% |
| 2024-08-16 | 6.76 | 7.02 | 6.62 | 6.93 | 6.90 | qfq | 44,149,200 | 303,310,426 | 1.91% |
| 2024-08-15 | 6.73 | 6.91 | 6.63 | 6.80 | 6.77 | qfq | 37,744,200 | 254,930,126 | -1.31% |
| 2024-08-14 | 6.60 | 7.01 | 6.48 | 6.89 | 6.86 | qfq | 52,497,699 | 354,663,743 | 3.14% |
| 2024-08-13 | 6.67 | 6.81 | 6.50 | 6.68 | 6.65 | qfq | 35,058,700 | 232,863,945 | -0.30% |
| 2024-08-12 | 6.60 | 6.87 | 6.44 | 6.70 | 6.67 | qfq | 47,855,700 | 320,367,731 | 1.52% |
| 2024-08-09 | 6.85 | 6.93 | 6.52 | 6.60 | 6.57 | qfq | 59,774,200 | 398,808,477 | -5.31% |
| 2024-08-08 | 6.90 | 7.56 | 6.90 | 6.97 | 6.94 | qfq | 75,257,394 | 546,521,237 | -3.19% |
| 2024-08-07 | 7.35 | 7.40 | 7.20 | 7.20 | 7.17 | qfq | 33,138,300 | 239,505,650 | -10.00% |
| 2024-08-06 | 7.50 | 8.67 | 7.18 | 8.00 | 7.96 | qfq | 109,778,592 | 858,553,834 | 1.52% |
| 2024-08-05 | 7.38 | 7.88 | 7.26 | 7.88 | 7.84 | qfq | 105,515,255 | 819,726,795 | 10.06% |
| 2024-08-02 | 6.52 | 7.16 | 6.50 | 7.16 | 7.13 | qfq | 51,558,471 | 360,824,611 | 9.98% |
| 2024-08-01 | 6.67 | 7.09 | 6.48 | 6.51 | 6.48 | qfq | 75,165,511 | 502,845,587 | -4.41% |
| 2024-07-31 | 6.15 | 6.81 | 6.06 | 6.81 | 6.78 | qfq | 88,734,507 | 577,346,964 | 10.02% |
| 2024-07-30 | 5.70 | 6.19 | 5.66 | 6.19 | 6.16 | qfq | 29,607,238 | 181,323,035 | 9.95% |
| 2024-07-29 | 5.67 | 5.68 | 5.56 | 5.63 | 5.60 | qfq | 13,135,600 | 73,778,617 | -1.05% |
| 2024-07-26 | 5.80 | 5.80 | 5.57 | 5.69 | 5.66 | qfq | 16,572,501 | 93,965,744 | -0.52% |
| 2024-07-25 | 5.73 | 5.80 | 5.52 | 5.72 | 5.69 | qfq | 16,673,400 | 95,040,110 | -1.21% |
| 2024-07-24 | 5.88 | 5.99 | 5.78 | 5.79 | 5.76 | qfq | 22,630,445 | 132,895,289 | -3.50% |
| 2024-07-23 | 6.08 | 6.34 | 5.98 | 6.00 | 5.97 | qfq | 37,554,711 | 228,597,524 | -2.76% |
| 2024-07-22 | 5.83 | 6.20 | 5.75 | 6.17 | 6.14 | qfq | 37,527,510 | 225,440,519 | 5.83% |
| 2024-07-19 | 5.93 | 5.97 | 5.80 | 5.83 | 5.80 | qfq | 20,454,500 | 119,814,999 | -3.16% |
| 2024-07-18 | 5.80 | 6.07 | 5.71 | 6.02 | 5.99 | qfq | 32,852,400 | 194,088,664 | 2.03% |
| 2024-07-17 | 5.83 | 5.93 | 5.78 | 5.90 | 5.87 | qfq | 26,669,801 | 156,666,156 | 0.85% |
| 2024-07-16 | 5.81 | 5.92 | 5.75 | 5.85 | 5.82 | qfq | 24,198,500 | 141,206,232 | 0.86% |
| 2024-07-15 | 5.89 | 5.94 | 5.75 | 5.80 | 5.77 | qfq | 40,858,139 | 237,818,234 | -4.13% |
| 2024-07-12 | 5.53 | 6.05 | 5.50 | 6.05 | 6.02 | qfq | 35,428,938 | 211,788,242 | 10.00% |
| 2024-07-11 | 5.30 | 5.56 | 5.27 | 5.50 | 5.47 | qfq | 24,215,700 | 131,740,851 | 5.36% |
| 2024-07-10 | 5.28 | 5.33 | 5.16 | 5.22 | 5.20 | qfq | 12,875,400 | 67,516,147 | -1.32% |
| 2024-07-09 | 5.20 | 5.33 | 5.07 | 5.29 | 5.26 | qfq | 17,635,200 | 91,686,536 | -0.38% |
| 2024-07-08 | 5.52 | 5.60 | 5.28 | 5.31 | 5.28 | qfq | 13,634,224 | 73,461,772 | -3.63% |
| 2024-07-05 | 5.36 | 5.57 | 5.15 | 5.51 | 5.48 | qfq | 18,728,200 | 101,027,305 | 2.99% |
| 2024-07-04 | 5.60 | 5.63 | 5.31 | 5.35 | 5.32 | qfq | 21,779,400 | 117,773,479 | -5.48% |
| 2024-07-03 | 5.77 | 5.83 | 5.61 | 5.66 | 5.63 | qfq | 18,593,900 | 105,911,280 | -3.25% |
| 2024-07-02 | 5.85 | 5.87 | 5.70 | 5.85 | 5.82 | qfq | 22,505,500 | 130,378,291 | -1.35% |
| 2024-07-01 | 5.68 | 6.00 | 5.58 | 5.93 | 5.90 | qfq | 35,173,787 | 205,325,231 | 2.24% |
| 2024-06-28 | 5.77 | 6.12 | 5.69 | 5.80 | 5.77 | qfq | 36,210,701 | 211,626,730 | 2.11% |
| 2024-06-27 | 5.71 | 5.90 | 5.62 | 5.68 | 5.65 | qfq | 38,195,923 | 219,941,376 | -5.02% |
| 2024-06-26 | 6.37 | 6.37 | 5.79 | 5.98 | 5.95 | qfq | 66,440,909 | 403,077,655 | 0.34% |
| 2024-06-25 | 5.43 | 5.96 | 5.43 | 5.96 | 5.93 | qfq | 22,620,862 | 133,928,203 | 9.96% |
| 2024-06-24 | 5.61 | 5.65 | 5.28 | 5.42 | 5.39 | qfq | 39,785,800 | 216,561,247 | -7.51% |
| 2024-06-21 | 5.61 | 6.18 | 5.55 | 5.86 | 5.83 | qfq | 59,288,698 | 346,050,241 | 1.38% |
| 2024-06-20 | 5.27 | 5.78 | 5.25 | 5.78 | 5.75 | qfq | 40,948,698 | 235,273,304 | 10.10% |
| 2024-06-19 | 5.19 | 5.34 | 5.19 | 5.25 | 5.23 | qfq | 4,489,500 | 23,636,809 | 0.38% |
| 2024-06-18 | 5.18 | 5.28 | 5.18 | 5.23 | 5.21 | qfq | 5,187,200 | 27,133,211 | 0.00% |
| 2024-06-17 | 5.30 | 5.33 | 5.22 | 5.23 | 5.21 | qfq | 4,068,200 | 21,356,143 | -1.51% |
| 2024-06-14 | 5.34 | 5.45 | 5.29 | 5.31 | 5.28 | qfq | 4,555,100 | 24,289,890 | -1.12% |
| 2024-06-13 | 5.49 | 5.50 | 5.34 | 5.37 | 5.34 | qfq | 7,014,000 | 37,980,986 | -2.72% |
| 2024-06-12 | 5.30 | 5.55 | 5.26 | 5.52 | 5.49 | qfq | 7,546,500 | 41,082,588 | 4.15% |
| 2024-06-11 | 5.22 | 5.36 | 5.13 | 5.30 | 5.27 | qfq | 7,237,400 | 38,048,176 | -1.12% |
| 2024-06-07 | 5.16 | 5.37 | 5.16 | 5.36 | 5.33 | qfq | 9,018,800 | 47,795,344 | 4.08% |
| 2024-06-06 | 5.45 | 5.48 | 5.12 | 5.15 | 5.13 | qfq | 7,653,200 | 40,112,994 | -5.50% |
| 2024-06-05 | 5.57 | 5.59 | 5.43 | 5.45 | 5.42 | qfq | 4,593,600 | 25,337,393 | -2.68% |
| 2024-06-04 | 5.69 | 5.70 | 5.53 | 5.60 | 5.57 | qfq | 6,212,535 | 34,701,010 | -0.88% |
| 2024-06-03 | 5.83 | 5.84 | 5.61 | 5.65 | 5.62 | qfq | 5,600,700 | 31,859,591 | -3.09% |
| 2024-05-31 | 5.77 | 5.86 | 5.75 | 5.83 | 5.80 | qfq | 4,289,400 | 24,938,564 | 1.39% |
| 2024-05-30 | 5.67 | 5.83 | 5.67 | 5.75 | 5.72 | qfq | 5,175,100 | 29,891,047 | -1.71% |
| 2024-05-29 | 5.87 | 5.91 | 5.80 | 5.85 | 5.82 | qfq | 5,028,900 | 29,380,423 | -0.51% |
| 2024-05-28 | 5.82 | 5.95 | 5.79 | 5.88 | 5.85 | qfq | 6,479,100 | 38,128,782 | 0.00% |
| 2024-05-27 | 5.80 | 5.89 | 5.74 | 5.88 | 5.85 | qfq | 6,613,200 | 38,463,083 | 1.38% |
| 2024-05-24 | 5.80 | 5.89 | 5.77 | 5.80 | 5.77 | qfq | 5,800,900 | 33,777,270 | -0.17% |
| 2024-05-23 | 6.05 | 6.05 | 5.76 | 5.81 | 5.78 | qfq | 9,403,400 | 55,295,769 | -3.81% |
| 2024-05-22 | 6.08 | 6.19 | 6.01 | 6.04 | 6.01 | qfq | 6,497,400 | 39,402,454 | -0.49% |
| 2024-05-21 | 6.08 | 6.09 | 5.99 | 6.07 | 6.04 | qfq | 6,315,600 | 38,120,954 | -0.65% |
| 2024-05-20 | 6.16 | 6.16 | 6.07 | 6.11 | 6.08 | qfq | 8,735,600 | 53,352,014 | 0.00% |
| 2024-05-17 | 6.10 | 6.20 | 6.04 | 6.11 | 6.08 | qfq | 9,440,000 | 57,450,993 | 0.33% |
| 2024-05-16 | 6.03 | 6.13 | 5.95 | 6.09 | 6.06 | qfq | 12,688,900 | 76,910,050 | 0.83% |
| 2024-05-15 | 6.05 | 6.12 | 5.97 | 6.04 | 6.01 | qfq | 18,323,335 | 110,875,596 | -0.33% |
| 2024-05-14 | 6.04 | 6.29 | 6.04 | 6.06 | 6.03 | qfq | 39,535,616 | 241,880,457 | -5.75% |
| 2024-05-13 | 6.84 | 6.84 | 6.40 | 6.43 | 6.40 | qfq | 43,443,835 | 290,723,769 | 3.38% |
| 2024-05-10 | 6.40 | 6.43 | 6.18 | 6.22 | 6.19 | qfq | 13,227,401 | 82,911,767 | -3.27% |
| 2024-05-09 | 6.31 | 6.55 | 6.24 | 6.43 | 6.40 | qfq | 19,029,250 | 122,040,692 | 2.55% |
| 2024-05-08 | 6.15 | 6.59 | 6.15 | 6.27 | 6.24 | qfq | 15,530,200 | 97,829,985 | 1.46% |
| 2024-05-07 | 6.19 | 6.25 | 6.11 | 6.18 | 6.15 | qfq | 12,413,800 | 76,541,058 | -0.48% |
| 2024-05-06 | 6.10 | 6.23 | 6.03 | 6.21 | 6.18 | qfq | 14,228,300 | 87,385,882 | 2.64% |
| 2024-04-30 | 5.90 | 6.12 | 5.81 | 6.05 | 6.02 | qfq | 15,494,500 | 92,663,753 | 2.54% |
| 2024-04-29 | 5.64 | 5.92 | 5.64 | 5.90 | 5.87 | qfq | 12,489,500 | 72,600,440 | 3.51% |
| 2024-04-26 | 5.68 | 5.85 | 5.60 | 5.70 | 5.67 | qfq | 14,556,601 | 83,044,922 | 3.83% |
| 2024-04-25 | 5.26 | 5.83 | 5.26 | 5.49 | 5.46 | qfq | 12,937,600 | 72,468,477 | 3.39% |
| 2024-04-24 | 5.20 | 5.31 | 5.18 | 5.31 | 5.28 | qfq | 5,873,483 | 30,865,157 | 1.92% |
| 2024-04-23 | 5.13 | 5.23 | 5.05 | 5.21 | 5.19 | qfq | 6,183,500 | 31,914,107 | 3.17% |
| 2024-04-22 | 5.14 | 5.21 | 5.00 | 5.05 | 5.03 | qfq | 5,140,159 | 26,119,512 | -1.56% |
| 2024-04-19 | 5.18 | 5.24 | 5.12 | 5.13 | 5.11 | qfq | 4,690,862 | 24,184,932 | -1.35% |
| 2024-04-18 | 5.18 | 5.29 | 5.14 | 5.20 | 5.18 | qfq | 8,668,697 | 45,339,895 | 0.00% |
| 2024-04-17 | 4.87 | 5.25 | 4.87 | 5.20 | 5.18 | qfq | 9,127,199 | 46,927,927 | 6.78% |
| 2024-04-16 | 5.39 | 5.39 | 4.86 | 4.87 | 4.85 | qfq | 13,186,485 | 66,223,818 | -9.65% |
| 2024-04-15 | 5.69 | 5.79 | 5.30 | 5.39 | 5.36 | qfq | 13,696,220 | 75,357,302 | -6.75% |
| 2024-04-12 | 5.89 | 5.94 | 5.78 | 5.78 | 5.75 | qfq | 7,092,700 | 41,345,580 | -2.36% |
| 2024-04-11 | 5.92 | 6.01 | 5.89 | 5.92 | 5.89 | qfq | 5,185,239 | 30,921,753 | -0.67% |
| 2024-04-10 | 6.13 | 6.13 | 5.91 | 5.96 | 5.93 | qfq | 7,352,100 | 44,011,249 | -2.93% |
| 2024-04-09 | 5.88 | 6.16 | 5.88 | 6.14 | 6.11 | qfq | 10,802,000 | 65,282,482 | 4.07% |
| 2024-04-08 | 6.08 | 6.11 | 5.90 | 5.90 | 5.87 | qfq | 9,599,900 | 57,280,504 | -3.75% |
| 2024-04-03 | 6.25 | 6.34 | 6.06 | 6.13 | 6.10 | qfq | 11,770,486 | 72,606,283 | -2.54% |
| 2024-04-02 | 6.38 | 6.46 | 6.22 | 6.29 | 6.26 | qfq | 13,338,000 | 84,338,488 | -0.63% |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.33 | 6.30 | qfq | 13,868,700 | 86,825,672 | 1.44% |
| 2024-03-29 | 6.35 | 6.37 | 6.17 | 6.24 | 6.21 | qfq | 13,662,000 | 85,267,898 | -2.65% |
| 2024-03-28 | 6.24 | 6.59 | 6.02 | 6.41 | 6.38 | qfq | 22,578,600 | 141,636,995 | 1.26% |
| 2024-03-27 | 6.26 | 6.52 | 6.20 | 6.33 | 6.30 | qfq | 20,323,379 | 129,863,540 | 0.64% |
| 2024-03-26 | 6.20 | 6.32 | 6.14 | 6.29 | 6.26 | qfq | 12,108,900 | 75,645,152 | 1.78% |
| 2024-03-25 | 6.30 | 6.39 | 6.16 | 6.18 | 6.15 | qfq | 11,609,350 | 73,172,943 | -2.22% |
| 2024-03-22 | 6.46 | 6.46 | 6.24 | 6.32 | 6.29 | qfq | 16,752,150 | 105,996,312 | -2.62% |
| 2024-03-21 | 6.63 | 6.66 | 6.45 | 6.49 | 6.46 | qfq | 16,391,400 | 106,690,876 | -1.82% |
| 2024-03-20 | 6.57 | 6.74 | 6.45 | 6.61 | 6.58 | qfq | 22,007,900 | 145,214,823 | -0.15% |
| 2024-03-19 | 6.51 | 6.74 | 6.51 | 6.62 | 6.59 | qfq | 29,505,623 | 195,745,572 | 1.22% |
| 2024-03-18 | 6.38 | 6.65 | 6.32 | 6.54 | 6.51 | qfq | 32,246,999 | 209,697,535 | 2.19% |
| 2024-03-15 | 6.40 | 6.68 | 6.26 | 6.40 | 6.37 | qfq | 37,847,770 | 242,474,002 | -4.05% |
| 2024-03-14 | 7.10 | 7.12 | 6.65 | 6.67 | 6.64 | qfq | 60,500,820 | 421,817,551 | 3.09% |
| 2024-03-13 | 6.30 | 6.53 | 6.12 | 6.47 | 6.44 | qfq | 34,152,006 | 216,283,736 | 2.21% |
| 2024-03-12 | 6.27 | 6.55 | 6.27 | 6.33 | 6.30 | qfq | 29,410,400 | 188,016,514 | -0.16% |
| 2024-03-11 | 6.18 | 6.47 | 6.10 | 6.34 | 6.31 | qfq | 42,642,025 | 266,786,538 | 2.76% |
| 2024-03-08 | 5.75 | 6.17 | 5.73 | 6.17 | 6.14 | qfq | 24,266,006 | 146,055,172 | 9.98% |
| 2024-03-07 | 5.70 | 5.76 | 5.58 | 5.61 | 5.58 | qfq | 10,480,931 | 59,372,370 | -2.77% |
| 2024-03-06 | 5.75 | 5.83 | 5.63 | 5.77 | 5.74 | qfq | 10,976,968 | 62,911,693 | -0.35% |
| 2024-03-05 | 6.00 | 6.00 | 5.77 | 5.79 | 5.76 | qfq | 19,377,151 | 113,365,691 | -4.93% |
| 2024-03-04 | 5.76 | 6.10 | 5.71 | 6.09 | 6.06 | qfq | 23,320,652 | 139,169,488 | 5.55% |
| 2024-03-01 | 5.77 | 5.85 | 5.67 | 5.77 | 5.74 | qfq | 14,915,800 | 85,915,792 | 0.00% |
| 2024-02-29 | 5.39 | 5.80 | 5.34 | 5.77 | 5.74 | qfq | 19,872,699 | 112,272,890 | 2.12% |
| 2024-02-28 | 6.19 | 6.49 | 5.61 | 5.65 | 5.62 | qfq | 30,841,629 | 189,237,239 | -6.46% |
| 2024-02-27 | 5.83 | 6.06 | 5.82 | 6.04 | 6.01 | qfq | 20,876,112 | 124,275,883 | 2.37% |
| 2024-02-26 | 5.90 | 5.98 | 5.75 | 5.90 | 5.87 | qfq | 21,135,036 | 123,945,656 | 0.17% |
| 2024-02-23 | 5.86 | 5.97 | 5.73 | 5.89 | 5.86 | qfq | 26,415,484 | 154,434,321 | 0.00% |
| 2024-02-22 | 5.45 | 6.09 | 5.45 | 5.89 | 5.86 | qfq | 31,865,350 | 185,141,551 | 4.25% |
| 2024-02-21 | 5.50 | 6.08 | 5.40 | 5.65 | 5.62 | qfq | 32,921,700 | 188,288,943 | 2.17% |
| 2024-02-20 | 4.95 | 5.53 | 4.89 | 5.53 | 5.50 | qfq | 15,822,265 | 84,429,801 | 9.94% |
| 2024-02-19 | 4.87 | 5.10 | 4.80 | 5.03 | 5.01 | qfq | 14,887,387 | 74,086,824 | 5.45% |
| 2024-02-08 | 4.50 | 4.79 | 4.31 | 4.77 | 4.75 | qfq | 19,329,167 | 88,947,443 | 3.70% |
| 2024-02-07 | 4.78 | 4.78 | 4.34 | 4.60 | 4.58 | qfq | 14,832,489 | 67,584,294 | -3.77% |
| 2024-02-06 | 4.52 | 4.98 | 4.46 | 4.78 | 4.76 | qfq | 14,911,200 | 69,261,879 | -3.43% |
| 2024-02-05 | 5.28 | 5.37 | 4.95 | 4.95 | 4.93 | qfq | 9,774,300 | 48,853,100 | -10.00% |
| 2024-02-02 | 5.79 | 5.93 | 5.22 | 5.50 | 5.47 | qfq | 8,514,600 | 47,326,090 | -5.01% |
| 2024-02-01 | 5.84 | 5.94 | 5.65 | 5.79 | 5.76 | qfq | 7,646,400 | 44,386,956 | -2.85% |
| 2024-01-31 | 6.27 | 6.33 | 5.92 | 5.96 | 5.93 | qfq | 7,385,200 | 44,839,320 | -4.94% |
| 2024-01-30 | 6.45 | 6.56 | 6.22 | 6.27 | 6.24 | qfq | 6,575,400 | 41,953,443 | -5.00% |
| 2024-01-29 | 6.89 | 7.03 | 6.56 | 6.60 | 6.57 | qfq | 7,918,000 | 53,656,948 | -3.37% |
| 2024-01-26 | 6.72 | 7.04 | 6.72 | 6.83 | 6.80 | qfq | 12,182,127 | 84,171,721 | 0.29% |
| 2024-01-25 | 6.54 | 7.02 | 6.54 | 6.81 | 6.78 | qfq | 13,051,750 | 88,209,648 | 5.09% |
| 2024-01-24 | 6.47 | 6.55 | 6.30 | 6.48 | 6.45 | qfq | 9,311,950 | 60,100,288 | 1.89% |
| 2024-01-23 | 6.48 | 6.52 | 6.29 | 6.36 | 6.33 | qfq | 8,926,800 | 56,810,811 | -3.20% |
| 2024-01-22 | 6.92 | 6.92 | 6.40 | 6.57 | 6.54 | qfq | 9,579,000 | 63,805,809 | -5.47% |
| 2024-01-19 | 7.00 | 7.06 | 6.91 | 6.95 | 6.92 | qfq | 5,146,100 | 35,954,670 | -0.43% |
| 2024-01-18 | 7.02 | 7.14 | 6.77 | 6.98 | 6.95 | qfq | 8,393,900 | 57,920,800 | -0.85% |
| 2024-01-17 | 7.11 | 7.24 | 7.03 | 7.04 | 7.01 | qfq | 6,954,700 | 49,744,033 | -1.81% |
| 2024-01-16 | 7.28 | 7.33 | 7.07 | 7.17 | 7.14 | qfq | 11,266,600 | 80,691,755 | -1.78% |
| 2024-01-15 | 7.29 | 7.42 | 7.20 | 7.30 | 7.27 | qfq | 11,208,450 | 82,042,225 | -1.62% |
| 2024-01-12 | 7.67 | 7.77 | 7.35 | 7.42 | 7.38 | qfq | 31,054,600 | 234,628,841 | -6.19% |
| 2024-01-11 | 7.60 | 8.09 | 7.60 | 7.91 | 7.87 | qfq | 36,121,565 | 288,077,417 | 7.62% |
| 2024-01-10 | 7.39 | 7.45 | 7.27 | 7.35 | 7.32 | qfq | 5,413,700 | 39,872,600 | -0.54% |
| 2024-01-09 | 7.42 | 7.51 | 7.34 | 7.39 | 7.35 | qfq | 5,945,200 | 44,167,577 | 0.96% |
| 2024-01-08 | 7.41 | 7.50 | 7.30 | 7.32 | 7.29 | qfq | 7,983,335 | 59,131,580 | -3.56% |
| 2024-01-05 | 7.90 | 7.90 | 7.51 | 7.59 | 7.55 | qfq | 12,402,700 | 95,396,964 | -3.44% |
| 2024-01-04 | 7.65 | 7.96 | 7.58 | 7.86 | 7.82 | qfq | 15,507,300 | 120,834,373 | 3.15% |
| 2024-01-03 | 7.58 | 7.79 | 7.56 | 7.62 | 7.58 | qfq | 5,816,665 | 44,541,277 | -0.52% |
| 2024-01-02 | 7.75 | 7.80 | 7.62 | 7.66 | 7.62 | qfq | 6,566,300 | 50,317,202 | -1.03% |
| 2023-12-29 | 7.55 | 7.74 | 7.53 | 7.74 | 7.70 | qfq | 8,482,715 | 65,119,931 | 2.79% |
| 2023-12-28 | 7.58 | 7.62 | 7.48 | 7.53 | 7.49 | qfq | 9,300,800 | 70,331,256 | -0.26% |
| 2023-12-27 | 7.56 | 7.58 | 7.47 | 7.55 | 7.51 | qfq | 4,721,900 | 35,615,473 | 0.40% |
| 2023-12-26 | 7.62 | 7.66 | 7.51 | 7.52 | 7.48 | qfq | 5,681,800 | 43,018,515 | -0.53% |
| 2023-12-25 | 7.47 | 7.63 | 7.47 | 7.56 | 7.52 | qfq | 4,553,000 | 34,412,645 | -0.40% |
| 2023-12-22 | 7.78 | 7.78 | 7.59 | 7.59 | 7.55 | qfq | 4,877,900 | 37,368,895 | -2.19% |
| 2023-12-21 | 7.73 | 7.76 | 7.58 | 7.76 | 7.72 | qfq | 6,374,400 | 48,975,139 | -0.26% |
| 2023-12-20 | 7.85 | 7.89 | 7.74 | 7.78 | 7.74 | qfq | 5,164,500 | 40,331,653 | -0.26% |
| 2023-12-19 | 7.86 | 7.86 | 7.70 | 7.80 | 7.76 | qfq | 7,127,000 | 55,375,884 | -0.89% |
| 2023-12-18 | 7.97 | 8.02 | 7.84 | 7.87 | 7.83 | qfq | 6,103,551 | 48,331,238 | -0.76% |
| 2023-12-15 | 8.16 | 8.16 | 7.92 | 7.93 | 7.89 | qfq | 12,308,531 | 98,406,394 | -2.94% |
| 2023-12-14 | 8.48 | 8.49 | 8.13 | 8.17 | 8.13 | qfq | 18,202,480 | 150,102,454 | -3.43% |
| 2023-12-13 | 8.20 | 8.75 | 8.13 | 8.46 | 8.42 | qfq | 25,040,850 | 212,189,267 | 3.55% |
| 2023-12-12 | 8.18 | 8.21 | 8.09 | 8.17 | 8.13 | qfq | 7,463,100 | 60,910,950 | 1.11% |
| 2023-12-11 | 8.07 | 8.13 | 7.98 | 8.08 | 8.04 | qfq | 6,986,150 | 56,222,518 | 0.25% |
| 2023-12-08 | 8.22 | 8.22 | 8.06 | 8.06 | 8.02 | qfq | 7,922,200 | 64,444,688 | -1.95% |
| 2023-12-07 | 8.44 | 8.44 | 8.19 | 8.22 | 8.18 | qfq | 8,258,600 | 68,238,486 | -0.72% |
| 2023-12-06 | 8.33 | 8.38 | 8.24 | 8.28 | 8.24 | qfq | 9,355,500 | 77,575,399 | -0.84% |
| 2023-12-05 | 8.40 | 8.53 | 8.33 | 8.35 | 8.31 | qfq | 12,097,400 | 101,785,986 | -1.18% |
| 2023-12-04 | 8.76 | 8.79 | 8.40 | 8.45 | 8.41 | qfq | 16,032,100 | 136,909,618 | -3.43% |
| 2023-12-01 | 8.63 | 8.83 | 8.61 | 8.75 | 8.71 | qfq | 11,708,100 | 101,951,612 | 1.39% |
| 2023-11-30 | 8.67 | 8.71 | 8.54 | 8.63 | 8.59 | qfq | 9,845,700 | 84,740,924 | -0.69% |
| 2023-11-29 | 8.76 | 8.80 | 8.67 | 8.69 | 8.65 | qfq | 9,840,075 | 85,776,031 | -1.36% |
| 2023-11-28 | 8.73 | 8.87 | 8.59 | 8.81 | 8.77 | qfq | 14,155,668 | 124,342,896 | 0.23% |
| 2023-11-27 | 9.03 | 9.05 | 8.72 | 8.79 | 8.75 | qfq | 18,447,404 | 162,776,714 | -2.01% |
| 2023-11-24 | 9.04 | 9.19 | 8.86 | 8.97 | 8.93 | qfq | 29,378,500 | 264,368,485 | -1.64% |
| 2023-11-23 | 8.76 | 9.27 | 8.75 | 9.12 | 9.08 | qfq | 41,377,522 | 376,210,316 | 3.87% |
| 2023-11-22 | 8.88 | 8.96 | 8.77 | 8.78 | 8.74 | qfq | 27,666,250 | 244,992,166 | -1.13% |
| 2023-11-21 | 8.96 | 9.15 | 8.74 | 8.88 | 8.84 | qfq | 43,261,880 | 385,616,866 | -0.89% |
| 2023-11-20 | 8.49 | 9.28 | 8.47 | 8.96 | 8.92 | qfq | 50,355,951 | 450,979,272 | 6.16% |
| 2023-11-17 | 8.22 | 8.46 | 8.22 | 8.44 | 8.40 | qfq | 15,289,900 | 127,740,439 | 2.80% |
| 2023-11-16 | 8.27 | 8.40 | 8.21 | 8.21 | 8.17 | qfq | 8,840,479 | 73,204,620 | -1.08% |
| 2023-11-15 | 8.27 | 8.33 | 8.19 | 8.30 | 8.26 | qfq | 11,125,979 | 91,967,200 | 0.61% |
| 2023-11-14 | 8.49 | 8.50 | 8.22 | 8.25 | 8.21 | qfq | 13,173,050 | 109,385,683 | -1.67% |
| 2023-11-13 | 8.51 | 8.57 | 8.32 | 8.39 | 8.35 | qfq | 13,117,500 | 110,009,036 | -1.18% |
| 2023-11-10 | 8.48 | 8.55 | 8.36 | 8.49 | 8.45 | qfq | 14,655,200 | 124,302,578 | 0.24% |
| 2023-11-09 | 8.62 | 8.75 | 8.45 | 8.47 | 8.43 | qfq | 18,618,000 | 159,278,069 | -1.97% |
| 2023-11-08 | 8.61 | 8.80 | 8.56 | 8.64 | 8.60 | qfq | 20,044,500 | 174,001,994 | 0.23% |
| 2023-11-07 | 8.68 | 8.75 | 8.51 | 8.62 | 8.58 | qfq | 19,547,667 | 168,565,014 | 0.12% |
| 2023-11-06 | 8.41 | 8.74 | 8.41 | 8.61 | 8.57 | qfq | 21,736,679 | 186,635,150 | 2.14% |
| 2023-11-03 | 8.47 | 8.57 | 8.36 | 8.43 | 8.39 | qfq | 23,731,751 | 200,053,294 | -1.29% |
| 2023-11-02 | 8.41 | 8.72 | 8.20 | 8.54 | 8.50 | qfq | 32,401,502 | 273,679,844 | 0.71% |
| 2023-11-01 | 8.90 | 8.95 | 8.35 | 8.48 | 8.44 | qfq | 35,300,400 | 301,946,481 | -2.53% |
| 2023-10-31 | 8.43 | 9.06 | 8.22 | 8.70 | 8.66 | qfq | 54,511,225 | 472,513,428 | 3.94% |
| 2023-10-30 | 8.21 | 8.55 | 8.16 | 8.37 | 8.33 | qfq | 35,378,200 | 296,702,039 | 0.48% |
| 2023-10-27 | 7.90 | 8.38 | 7.77 | 8.33 | 8.29 | qfq | 45,260,517 | 368,240,905 | 2.59% |
| 2023-10-26 | 7.86 | 8.30 | 7.68 | 8.12 | 8.08 | qfq | 39,581,038 | 314,873,583 | 1.88% |
| 2023-10-25 | 7.85 | 8.07 | 7.74 | 7.97 | 7.93 | qfq | 29,624,550 | 234,860,011 | 1.53% |
| 2023-10-24 | 7.75 | 7.97 | 7.59 | 7.85 | 7.81 | qfq | 29,000,685 | 226,561,424 | 1.82% |
| 2023-10-23 | 8.27 | 8.27 | 7.66 | 7.71 | 7.67 | qfq | 36,051,776 | 283,014,937 | -6.88% |
| 2023-10-20 | 8.70 | 8.87 | 8.28 | 8.28 | 8.24 | qfq | 53,327,755 | 447,759,929 | -10.00% |
| 2023-10-19 | 9.51 | 9.52 | 9.20 | 9.20 | 9.16 | qfq | 46,017,606 | 428,640,186 | -9.98% |
| 2023-10-18 | 9.42 | 11.00 | 9.08 | 10.22 | 10.17 | qfq | 100,642,215 | 960,869,396 | 1.29% |
| 2023-10-17 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | qfq | 19,397,500 | 195,720,775 | -9.99% |
| 2023-10-16 | 11.21 | 11.21 | 11.21 | 11.21 | 11.16 | qfq | 9,615,301 | 107,787,524 | 10.01% |
| 2023-10-13 | 10.19 | 10.19 | 9.83 | 10.19 | 10.14 | qfq | 48,886,296 | 496,286,648 | 10.04% |
| 2023-10-12 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | qfq | 9,406,190 | 87,101,319 | 9.98% |
| 2023-10-11 | 7.65 | 8.42 | 7.65 | 8.42 | 8.38 | qfq | 23,914,869 | 198,957,283 | 10.07% |
| 2023-10-10 | 8.09 | 8.12 | 7.49 | 7.65 | 7.61 | qfq | 26,569,304 | 204,339,431 | -4.85% |
| 2023-10-09 | 8.09 | 8.10 | 7.79 | 8.04 | 8.00 | qfq | 27,521,996 | 218,970,369 | -1.35% |
| 2023-09-28 | 8.42 | 8.42 | 7.94 | 8.15 | 8.11 | qfq | 43,770,323 | 354,673,395 | -4.90% |
| 2023-09-27 | 7.95 | 8.69 | 7.89 | 8.57 | 8.53 | qfq | 64,775,850 | 536,740,386 | 7.12% |
| 2023-09-26 | 8.00 | 8.11 | 7.78 | 8.00 | 7.96 | qfq | 54,888,887 | 432,943,752 | -1.72% |
| 2023-09-25 | 7.40 | 8.14 | 7.29 | 8.14 | 8.10 | qfq | 45,738,460 | 365,057,013 | 10.00% |
| 2023-09-22 | 7.15 | 7.69 | 7.12 | 7.40 | 7.36 | qfq | 24,991,863 | 183,478,039 | 3.64% |
| 2023-09-21 | 7.25 | 7.39 | 7.13 | 7.14 | 7.11 | qfq | 8,061,701 | 58,176,936 | -3.25% |
| 2023-09-20 | 7.28 | 7.55 | 7.21 | 7.38 | 7.34 | qfq | 14,648,657 | 108,592,055 | -1.47% |
| 2023-09-19 | 7.66 | 7.95 | 7.46 | 7.49 | 7.45 | qfq | 17,517,325 | 134,360,934 | -1.96% |
| 2023-09-18 | 7.44 | 7.64 | 7.39 | 7.64 | 7.60 | qfq | 8,601,008 | 64,885,156 | 2.00% |
| 2023-09-15 | 7.32 | 7.64 | 7.25 | 7.49 | 7.45 | qfq | 9,988,338 | 74,607,550 | 2.88% |
| 2023-09-14 | 7.34 | 7.34 | 7.21 | 7.28 | 7.25 | qfq | 4,610,010 | 33,483,851 | -0.14% |
| 2023-09-13 | 7.38 | 7.51 | 7.23 | 7.29 | 7.26 | qfq | 4,895,950 | 36,012,039 | -1.62% |
| 2023-09-12 | 7.35 | 7.60 | 7.34 | 7.41 | 7.37 | qfq | 7,910,660 | 58,896,913 | 0.82% |
| 2023-09-11 | 7.40 | 7.40 | 7.15 | 7.35 | 7.32 | qfq | 5,942,469 | 43,265,953 | 2.23% |
| 2023-09-08 | 7.27 | 7.35 | 7.17 | 7.19 | 7.16 | qfq | 3,625,200 | 26,169,313 | -0.83% |
| 2023-09-07 | 7.49 | 7.49 | 7.23 | 7.25 | 7.22 | qfq | 5,996,100 | 44,141,731 | -2.16% |
| 2023-09-06 | 7.46 | 7.62 | 7.38 | 7.41 | 7.37 | qfq | 10,525,322 | 78,834,686 | 0.27% |
| 2023-09-05 | 7.34 | 7.46 | 7.28 | 7.39 | 7.35 | qfq | 6,990,900 | 51,683,071 | 1.09% |
| 2023-09-04 | 7.29 | 7.33 | 7.13 | 7.31 | 7.28 | qfq | 7,825,722 | 56,714,646 | 1.81% |
| 2023-09-01 | 7.21 | 7.25 | 7.12 | 7.18 | 7.15 | qfq | 4,389,300 | 31,507,544 | 0.00% |
| 2023-08-31 | 7.11 | 7.23 | 7.09 | 7.18 | 7.15 | qfq | 5,530,800 | 39,663,151 | 0.70% |
| 2023-08-30 | 6.98 | 7.21 | 6.98 | 7.13 | 7.10 | qfq | 5,998,700 | 42,722,192 | 2.59% |
| 2023-08-29 | 6.73 | 7.01 | 6.67 | 6.95 | 6.92 | qfq | 6,690,200 | 46,150,641 | 3.42% |
| 2023-08-28 | 7.00 | 7.05 | 6.62 | 6.72 | 6.69 | qfq | 5,634,800 | 38,161,321 | 1.66% |
| 2023-08-25 | 6.76 | 6.80 | 6.56 | 6.61 | 6.58 | qfq | 4,587,900 | 30,644,050 | -2.51% |
| 2023-08-24 | 6.79 | 6.84 | 6.64 | 6.78 | 6.75 | qfq | 3,313,684 | 22,384,411 | 0.00% |
| 2023-08-23 | 6.95 | 6.95 | 6.72 | 6.78 | 6.75 | qfq | 4,334,100 | 29,423,179 | -1.74% |
| 2023-08-22 | 7.08 | 7.14 | 6.84 | 6.90 | 6.87 | qfq | 5,850,800 | 40,861,038 | -1.15% |
| 2023-08-21 | 7.12 | 7.16 | 6.85 | 6.98 | 6.95 | qfq | 6,675,000 | 46,820,184 | -1.97% |
| 2023-08-18 | 7.45 | 7.59 | 7.11 | 7.12 | 7.09 | qfq | 12,565,100 | 91,717,818 | -4.56% |
| 2023-08-17 | 7.53 | 7.58 | 7.28 | 7.46 | 7.42 | qfq | 22,704,370 | 168,254,128 | -1.71% |
| 2023-08-16 | 7.20 | 7.90 | 7.17 | 7.59 | 7.55 | qfq | 26,760,091 | 205,817,722 | 5.71% |
| 2023-08-15 | 7.16 | 7.24 | 7.11 | 7.18 | 7.15 | qfq | 2,592,500 | 18,613,973 | 0.00% |
| 2023-08-14 | 7.37 | 7.38 | 7.14 | 7.18 | 7.15 | qfq | 4,285,300 | 30,915,157 | -2.58% |
| 2023-08-11 | 7.27 | 7.47 | 7.24 | 7.37 | 7.33 | qfq | 7,068,100 | 52,204,089 | 1.66% |
| 2023-08-10 | 7.31 | 7.34 | 7.18 | 7.25 | 7.22 | qfq | 4,549,600 | 32,955,376 | -0.55% |
| 2023-08-09 | 7.18 | 7.37 | 7.09 | 7.29 | 7.26 | qfq | 8,381,900 | 61,004,191 | 2.10% |
| 2023-08-08 | 7.02 | 7.18 | 6.97 | 7.14 | 7.11 | qfq | 3,684,600 | 26,133,102 | 1.71% |
| 2023-08-07 | 7.19 | 7.25 | 7.00 | 7.02 | 6.99 | qfq | 4,893,051 | 34,590,968 | -2.23% |
| 2023-08-04 | 7.25 | 7.31 | 7.14 | 7.18 | 7.15 | qfq | 7,059,951 | 50,864,812 | -1.64% |
| 2023-08-03 | 7.20 | 7.71 | 7.20 | 7.30 | 7.27 | qfq | 9,736,000 | 71,942,173 | 0.69% |
| 2023-08-02 | 7.34 | 7.35 | 7.13 | 7.25 | 7.22 | qfq | 4,713,600 | 33,898,579 | -1.36% |
| 2023-08-01 | 7.70 | 7.70 | 7.28 | 7.35 | 7.32 | qfq | 7,558,500 | 56,266,879 | -3.67% |
| 2023-07-31 | 7.19 | 7.65 | 7.19 | 7.63 | 7.59 | qfq | 12,005,813 | 89,610,464 | 5.83% |
| 2023-07-28 | 7.36 | 7.36 | 7.16 | 7.21 | 7.18 | qfq | 3,124,863 | 22,571,467 | -0.28% |
| 2023-07-27 | 7.25 | 7.29 | 7.20 | 7.23 | 7.20 | qfq | 3,299,900 | 23,876,938 | 0.42% |
| 2023-07-26 | 7.27 | 7.33 | 7.20 | 7.20 | 7.17 | qfq | 3,759,000 | 27,277,550 | -0.96% |
| 2023-07-25 | 7.67 | 7.67 | 7.11 | 7.27 | 7.24 | qfq | 6,140,831 | 44,791,438 | 0.28% |
| 2023-07-24 | 7.32 | 7.35 | 7.22 | 7.25 | 7.22 | qfq | 3,317,100 | 24,109,781 | -0.96% |
| 2023-07-21 | 7.26 | 7.38 | 7.25 | 7.32 | 7.29 | qfq | 4,454,200 | 32,614,969 | 0.97% |
| 2023-07-20 | 7.30 | 7.31 | 7.22 | 7.25 | 7.22 | qfq | 2,941,431 | 21,336,642 | -0.14% |
| 2023-07-19 | 7.34 | 7.40 | 7.24 | 7.26 | 7.23 | qfq | 5,338,901 | 38,947,615 | -0.95% |
| 2023-07-18 | 7.37 | 7.44 | 7.27 | 7.33 | 7.30 | qfq | 6,294,643 | 46,269,865 | 0.14% |
| 2023-07-17 | 7.78 | 7.78 | 7.22 | 7.32 | 7.29 | qfq | 13,176,494 | 96,889,225 | -4.69% |