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
长江传媒600757.SH
最近收盘价7.692026-07-17
最近交易日2026-07-17
成交量（股）14,069,811
成交额（元）109,963,922
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.4 | — | — | — | 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 | 7.79 | 7.92 | 7.69 | 7.69 | 7.69 | qfq | 14,069,811 | 109,963,922 | -1.03% |
| 2026-07-16 | 7.69 | 7.83 | 7.63 | 7.77 | 7.77 | qfq | 9,766,400 | 75,539,135 | 0.91% |
| 2026-07-15 | 7.46 | 7.75 | 7.44 | 7.70 | 7.70 | qfq | 13,660,084 | 104,336,303 | 3.08% |
| 2026-07-14 | 7.45 | 7.55 | 7.42 | 7.47 | 7.47 | qfq | 8,784,645 | 65,735,013 | 0.27% |
| 2026-07-13 | 7.42 | 7.58 | 7.36 | 7.45 | 7.45 | qfq | 10,431,800 | 78,213,493 | 0.54% |
| 2026-07-10 | 7.36 | 7.46 | 7.30 | 7.41 | 7.41 | qfq | 6,748,910 | 49,942,444 | 0.41% |
| 2026-07-09 | 7.51 | 7.56 | 7.35 | 7.38 | 7.38 | qfq | 7,830,921 | 58,397,990 | -1.60% |
| 2026-07-08 | 7.51 | 7.59 | 7.41 | 7.50 | 7.50 | qfq | 7,768,535 | 58,341,936 | 0.27% |
| 2026-07-07 | 7.61 | 7.61 | 7.43 | 7.48 | 7.48 | qfq | 7,015,979 | 52,600,320 | -1.45% |
| 2026-07-06 | 7.29 | 7.61 | 7.26 | 7.59 | 7.59 | qfq | 15,596,990 | 116,737,114 | 3.83% |
| 2026-07-03 | 7.52 | 7.62 | 7.25 | 7.31 | 7.31 | qfq | 18,283,761 | 134,958,960 | -2.79% |
| 2026-07-02 | 7.46 | 7.57 | 7.41 | 7.52 | 7.52 | qfq | 8,066,125 | 60,432,281 | 1.08% |
| 2026-07-01 | 7.32 | 7.48 | 7.26 | 7.44 | 7.44 | qfq | 9,744,952 | 71,917,910 | 1.78% |
| 2026-06-30 | 7.38 | 7.45 | 7.29 | 7.31 | 7.31 | qfq | 5,998,224 | 44,060,103 | -1.62% |
| 2026-06-29 | 7.33 | 7.46 | 7.24 | 7.43 | 7.43 | qfq | 7,938,236 | 58,468,001 | 0.68% |
| 2026-06-26 | 7.39 | 7.44 | 7.30 | 7.38 | 7.38 | qfq | 5,353,100 | 39,419,774 | -0.27% |
| 2026-06-25 | 7.40 | 7.47 | 7.35 | 7.40 | 7.40 | qfq | 4,363,926 | 32,350,860 | -0.67% |
| 2026-06-24 | 7.63 | 7.63 | 7.38 | 7.45 | 7.45 | qfq | 6,343,440 | 47,390,978 | -2.10% |
| 2026-06-23 | 7.54 | 7.67 | 7.47 | 7.61 | 7.61 | qfq | 6,304,034 | 47,885,940 | 0.66% |
| 2026-06-22 | 7.62 | 7.66 | 7.30 | 7.56 | 7.56 | qfq | 7,476,663 | 55,869,861 | -0.92% |
| 2026-06-18 | 7.47 | 7.64 | 7.47 | 7.63 | 7.63 | qfq | 4,683,901 | 35,526,822 | 1.06% |
| 2026-06-17 | 7.64 | 7.65 | 7.44 | 7.55 | 7.55 | qfq | 8,283,890 | 62,184,399 | -6.21% |
| 2026-06-16 | 8.09 | 8.13 | 8.02 | 8.05 | 7.64 | qfq | 9,519,100 | 76,727,997 | -0.86% |
| 2026-06-15 | 8.10 | 8.14 | 8.02 | 8.12 | 7.71 | qfq | 10,395,700 | 83,937,921 | 0.50% |
| 2026-06-12 | 8.04 | 8.09 | 7.94 | 8.08 | 7.67 | qfq | 10,025,308 | 80,538,368 | 1.13% |
| 2026-06-11 | 8.13 | 8.15 | 7.94 | 7.99 | 7.58 | qfq | 7,633,173 | 61,117,863 | -1.72% |
| 2026-06-10 | 7.95 | 8.19 | 7.93 | 8.13 | 7.72 | qfq | 8,384,867 | 67,953,304 | 2.14% |
| 2026-06-09 | 8.03 | 8.06 | 7.91 | 7.96 | 7.55 | qfq | 5,693,826 | 45,451,468 | -0.38% |
| 2026-06-08 | 7.96 | 8.04 | 7.91 | 7.99 | 7.58 | qfq | 7,959,830 | 63,550,744 | -0.25% |
| 2026-06-05 | 7.93 | 8.06 | 7.90 | 8.01 | 7.60 | qfq | 6,166,200 | 49,369,874 | 1.39% |
| 2026-06-04 | 8.05 | 8.06 | 7.87 | 7.90 | 7.50 | qfq | 5,357,900 | 42,648,237 | -1.37% |
| 2026-06-03 | 8.11 | 8.13 | 7.98 | 8.01 | 7.60 | qfq | 6,598,828 | 52,976,993 | -1.23% |
| 2026-06-02 | 8.15 | 8.20 | 8.08 | 8.11 | 7.70 | qfq | 8,388,301 | 68,248,058 | -0.25% |
| 2026-06-01 | 8.03 | 8.16 | 7.96 | 8.13 | 7.72 | qfq | 15,890,855 | 128,092,599 | 0.62% |
| 2026-05-29 | 7.76 | 8.10 | 7.74 | 8.08 | 7.67 | qfq | 13,986,569 | 111,592,688 | 3.86% |
| 2026-05-28 | 7.82 | 7.88 | 7.73 | 7.78 | 7.38 | qfq | 7,227,000 | 56,225,899 | -1.02% |
| 2026-05-27 | 7.94 | 7.97 | 7.77 | 7.86 | 7.46 | qfq | 6,801,523 | 53,409,738 | -1.01% |
| 2026-05-26 | 7.94 | 7.96 | 7.86 | 7.94 | 7.54 | qfq | 7,254,201 | 57,399,130 | -0.25% |
| 2026-05-25 | 8.05 | 8.08 | 7.89 | 7.96 | 7.55 | qfq | 8,709,943 | 69,319,396 | -1.12% |
| 2026-05-22 | 8.10 | 8.13 | 7.97 | 8.05 | 7.64 | qfq | 7,911,059 | 63,596,360 | -0.62% |
| 2026-05-21 | 8.24 | 8.29 | 8.05 | 8.10 | 7.69 | qfq | 10,313,198 | 83,947,839 | -1.46% |
| 2026-05-20 | 8.36 | 8.36 | 8.17 | 8.22 | 7.80 | qfq | 7,400,869 | 60,842,018 | -1.79% |
| 2026-05-19 | 8.28 | 8.37 | 8.25 | 8.37 | 7.94 | qfq | 8,090,863 | 67,201,980 | 0.60% |
| 2026-05-18 | 8.40 | 8.44 | 8.24 | 8.32 | 7.90 | qfq | 10,599,721 | 88,152,503 | -1.19% |
| 2026-05-15 | 8.51 | 8.54 | 8.38 | 8.42 | 7.99 | qfq | 8,727,030 | 73,846,666 | -0.94% |
| 2026-05-14 | 8.68 | 8.68 | 8.50 | 8.50 | 8.07 | qfq | 8,194,901 | 70,039,587 | -1.73% |
| 2026-05-13 | 8.64 | 8.69 | 8.62 | 8.65 | 8.21 | qfq | 8,714,900 | 75,307,479 | -0.46% |
| 2026-05-12 | 8.67 | 8.71 | 8.59 | 8.69 | 8.25 | qfq | 11,957,504 | 103,362,739 | 0.58% |
| 2026-05-11 | 8.61 | 8.68 | 8.60 | 8.64 | 8.20 | qfq | 7,187,781 | 62,029,736 | 0.23% |
| 2026-05-08 | 8.64 | 8.67 | 8.61 | 8.62 | 8.18 | qfq | 5,526,300 | 47,736,935 | -0.35% |
| 2026-05-07 | 8.65 | 8.65 | 8.61 | 8.65 | 8.21 | qfq | 6,197,501 | 53,475,420 | 0.23% |
| 2026-05-06 | 8.64 | 8.68 | 8.58 | 8.63 | 8.19 | qfq | 11,398,400 | 98,268,788 | 0.23% |
| 2026-04-30 | 8.66 | 8.73 | 8.58 | 8.61 | 8.17 | qfq | 9,277,075 | 80,197,985 | -1.03% |
| 2026-04-29 | 8.62 | 8.73 | 8.61 | 8.70 | 8.26 | qfq | 7,412,431 | 64,421,403 | -0.11% |
| 2026-04-28 | 8.64 | 8.71 | 8.60 | 8.71 | 8.27 | qfq | 6,971,700 | 60,232,097 | 0.81% |
| 2026-04-27 | 8.73 | 8.76 | 8.64 | 8.64 | 8.20 | qfq | 8,157,200 | 70,781,516 | -1.37% |
| 2026-04-24 | 8.73 | 8.78 | 8.68 | 8.76 | 8.31 | qfq | 5,872,917 | 51,292,203 | -0.11% |
| 2026-04-23 | 8.70 | 8.77 | 8.68 | 8.77 | 8.32 | qfq | 7,413,933 | 64,706,478 | 0.80% |
| 2026-04-22 | 8.69 | 8.72 | 8.67 | 8.70 | 8.26 | qfq | 4,619,500 | 40,162,534 | 0.00% |
| 2026-04-21 | 8.74 | 8.76 | 8.67 | 8.70 | 8.26 | qfq | 7,729,391 | 67,225,585 | -0.46% |
| 2026-04-20 | 8.72 | 8.76 | 8.68 | 8.74 | 8.29 | qfq | 9,795,633 | 85,423,114 | -0.11% |
| 2026-04-17 | 8.76 | 8.79 | 8.72 | 8.75 | 8.30 | qfq | 7,424,633 | 64,975,624 | -0.68% |
| 2026-04-16 | 8.88 | 8.88 | 8.66 | 8.81 | 8.36 | qfq | 20,427,186 | 178,813,544 | -2.97% |
| 2026-04-15 | 9.01 | 9.11 | 8.97 | 9.08 | 8.62 | qfq | 6,205,274 | 56,116,689 | 0.89% |
| 2026-04-14 | 9.15 | 9.17 | 8.96 | 9.00 | 8.54 | qfq | 8,226,100 | 74,493,377 | -1.21% |
| 2026-04-13 | 9.18 | 9.18 | 9.00 | 9.11 | 8.65 | qfq | 8,136,822 | 74,079,916 | -1.19% |
| 2026-04-10 | 9.11 | 9.32 | 9.09 | 9.22 | 8.75 | qfq | 7,718,466 | 71,243,921 | 1.32% |
| 2026-04-09 | 9.01 | 9.14 | 8.96 | 9.10 | 8.64 | qfq | 9,182,523 | 83,361,137 | 0.55% |
| 2026-04-08 | 8.87 | 9.05 | 8.85 | 9.05 | 8.59 | qfq | 10,304,099 | 92,254,876 | 3.19% |
| 2026-04-07 | 8.77 | 8.85 | 8.65 | 8.77 | 8.32 | qfq | 8,969,500 | 78,247,471 | -0.11% |
| 2026-04-03 | 8.85 | 8.89 | 8.70 | 8.78 | 8.33 | qfq | 7,332,691 | 64,321,723 | -0.79% |
| 2026-04-02 | 8.85 | 8.91 | 8.80 | 8.85 | 8.40 | qfq | 6,845,100 | 60,626,563 | -0.34% |
| 2026-04-01 | 8.90 | 8.92 | 8.82 | 8.88 | 8.43 | qfq | 8,551,671 | 75,876,156 | 0.57% |
| 2026-03-31 | 8.78 | 8.91 | 8.71 | 8.83 | 8.38 | qfq | 9,394,831 | 83,209,278 | 0.46% |
| 2026-03-30 | 8.60 | 8.79 | 8.53 | 8.79 | 8.34 | qfq | 7,768,814 | 67,444,155 | 1.03% |
| 2026-03-27 | 8.60 | 8.80 | 8.60 | 8.70 | 8.26 | qfq | 6,619,801 | 57,575,069 | 0.58% |
| 2026-03-26 | 8.82 | 8.82 | 8.64 | 8.65 | 8.21 | qfq | 6,684,400 | 58,331,967 | -1.70% |
| 2026-03-25 | 8.60 | 8.85 | 8.58 | 8.80 | 8.35 | qfq | 7,458,952 | 65,198,254 | 2.33% |
| 2026-03-24 | 8.57 | 8.65 | 8.45 | 8.60 | 8.16 | qfq | 8,011,000 | 68,651,561 | 1.65% |
| 2026-03-23 | 8.93 | 8.99 | 8.38 | 8.46 | 8.03 | qfq | 14,610,034 | 125,875,143 | -6.00% |
| 2026-03-20 | 9.13 | 9.17 | 9.00 | 9.00 | 8.54 | qfq | 6,818,800 | 61,974,848 | -1.53% |
| 2026-03-19 | 9.10 | 9.18 | 9.08 | 9.14 | 8.67 | qfq | 5,477,431 | 50,037,095 | -0.33% |
| 2026-03-18 | 9.17 | 9.22 | 9.07 | 9.17 | 8.70 | qfq | 7,086,900 | 64,822,319 | 0.22% |
| 2026-03-17 | 9.20 | 9.25 | 9.15 | 9.15 | 8.68 | qfq | 5,858,724 | 53,902,707 | -0.65% |
| 2026-03-16 | 9.10 | 9.23 | 9.07 | 9.21 | 8.74 | qfq | 9,624,668 | 88,165,565 | 0.77% |
| 2026-03-13 | 9.16 | 9.22 | 9.10 | 9.14 | 8.67 | qfq | 7,484,958 | 68,519,924 | -0.22% |
| 2026-03-12 | 9.12 | 9.22 | 9.08 | 9.16 | 8.69 | qfq | 7,495,668 | 68,741,025 | 0.33% |
| 2026-03-11 | 8.99 | 9.15 | 8.97 | 9.13 | 8.66 | qfq | 9,693,804 | 88,164,658 | 1.56% |
| 2026-03-10 | 8.98 | 9.03 | 8.94 | 8.99 | 8.53 | qfq | 6,761,900 | 60,737,029 | 0.22% |
| 2026-03-09 | 8.85 | 8.99 | 8.81 | 8.97 | 8.51 | qfq | 9,146,368 | 81,411,713 | 0.56% |
| 2026-03-06 | 8.79 | 8.94 | 8.77 | 8.92 | 8.47 | qfq | 5,497,500 | 48,808,043 | 1.36% |
| 2026-03-05 | 8.85 | 8.87 | 8.78 | 8.80 | 8.35 | qfq | 7,125,343 | 62,880,716 | 0.11% |
| 2026-03-04 | 8.97 | 9.00 | 8.74 | 8.79 | 8.34 | qfq | 11,323,100 | 99,987,527 | -2.22% |
| 2026-03-03 | 9.08 | 9.14 | 8.95 | 8.99 | 8.53 | qfq | 12,310,716 | 111,163,860 | -0.99% |
| 2026-03-02 | 9.09 | 9.16 | 9.02 | 9.08 | 8.62 | qfq | 9,927,003 | 90,135,356 | -0.98% |
| 2026-02-27 | 9.13 | 9.19 | 9.12 | 9.17 | 8.70 | qfq | 6,284,172 | 57,570,073 | 0.11% |
| 2026-02-26 | 9.20 | 9.21 | 9.10 | 9.16 | 8.69 | qfq | 8,041,200 | 73,507,031 | -0.54% |
| 2026-02-25 | 9.12 | 9.24 | 9.07 | 9.21 | 8.74 | qfq | 9,934,800 | 91,337,578 | 0.99% |
| 2026-02-24 | 9.16 | 9.17 | 8.99 | 9.12 | 8.66 | qfq | 10,389,915 | 94,307,215 | 0.00% |
| 2026-02-13 | 9.15 | 9.19 | 9.10 | 9.12 | 8.66 | qfq | 11,597,467 | 105,959,881 | -0.55% |
| 2026-02-12 | 9.25 | 9.25 | 9.07 | 9.17 | 8.70 | qfq | 15,090,663 | 137,852,652 | -1.19% |
| 2026-02-11 | 9.45 | 9.45 | 9.25 | 9.28 | 8.81 | qfq | 17,027,311 | 158,553,269 | -2.21% |
| 2026-02-10 | 9.25 | 9.68 | 9.23 | 9.49 | 9.01 | qfq | 25,470,696 | 240,637,828 | 2.71% |
| 2026-02-09 | 9.18 | 9.25 | 9.13 | 9.24 | 8.77 | qfq | 11,124,323 | 102,354,668 | 1.65% |
| 2026-02-06 | 9.18 | 9.20 | 9.06 | 9.09 | 8.63 | qfq | 9,527,500 | 86,983,458 | -1.30% |
| 2026-02-05 | 9.13 | 9.24 | 9.11 | 9.21 | 8.74 | qfq | 9,877,305 | 90,829,133 | 0.44% |
| 2026-02-04 | 9.08 | 9.17 | 9.06 | 9.17 | 8.70 | qfq | 11,234,500 | 102,443,224 | 0.77% |
| 2026-02-03 | 9.02 | 9.18 | 8.98 | 9.10 | 8.64 | qfq | 12,284,300 | 111,408,110 | 0.89% |
| 2026-02-02 | 9.19 | 9.26 | 9.00 | 9.02 | 8.56 | qfq | 14,245,501 | 130,487,248 | -1.96% |
| 2026-01-30 | 9.25 | 9.33 | 9.14 | 9.20 | 8.73 | qfq | 17,506,870 | 161,391,781 | 0.22% |
| 2026-01-29 | 8.98 | 9.23 | 8.95 | 9.18 | 8.71 | qfq | 17,566,574 | 160,693,365 | 1.89% |
| 2026-01-28 | 8.98 | 9.06 | 8.95 | 9.01 | 8.55 | qfq | 8,366,575 | 75,357,824 | 0.11% |
| 2026-01-27 | 9.06 | 9.08 | 8.91 | 9.00 | 8.54 | qfq | 11,309,918 | 101,514,483 | -0.55% |
| 2026-01-26 | 9.14 | 9.16 | 8.96 | 9.05 | 8.59 | qfq | 14,762,573 | 133,220,292 | -1.09% |
| 2026-01-23 | 9.18 | 9.21 | 9.11 | 9.15 | 8.68 | qfq | 12,805,886 | 117,293,536 | -0.11% |
| 2026-01-22 | 9.13 | 9.19 | 9.09 | 9.16 | 8.69 | qfq | 7,352,643 | 67,309,140 | 0.33% |
| 2026-01-21 | 9.15 | 9.22 | 9.08 | 9.13 | 8.66 | qfq | 10,597,970 | 96,792,536 | -0.87% |
| 2026-01-20 | 9.02 | 9.26 | 8.98 | 9.21 | 8.74 | qfq | 16,437,580 | 150,257,406 | 2.22% |
| 2026-01-19 | 8.99 | 9.04 | 8.93 | 9.01 | 8.55 | qfq | 8,917,500 | 80,240,730 | 0.22% |
| 2026-01-16 | 9.24 | 9.26 | 8.96 | 8.99 | 8.53 | qfq | 14,873,800 | 134,449,294 | -2.60% |
| 2026-01-15 | 9.24 | 9.36 | 9.19 | 9.23 | 8.76 | qfq | 13,550,405 | 125,409,402 | -0.65% |
| 2026-01-14 | 9.16 | 9.45 | 9.13 | 9.29 | 8.82 | qfq | 22,393,325 | 208,555,703 | 0.87% |
| 2026-01-13 | 9.37 | 9.46 | 9.17 | 9.21 | 8.74 | qfq | 24,261,629 | 225,749,306 | -1.07% |
| 2026-01-12 | 8.97 | 9.34 | 8.97 | 9.31 | 8.84 | qfq | 26,304,080 | 242,165,102 | 3.91% |
| 2026-01-09 | 8.83 | 8.98 | 8.78 | 8.96 | 8.50 | qfq | 14,130,666 | 125,334,816 | 1.36% |
| 2026-01-08 | 8.85 | 8.89 | 8.79 | 8.84 | 8.39 | qfq | 10,047,200 | 88,824,967 | -0.23% |
| 2026-01-07 | 8.98 | 9.02 | 8.85 | 8.86 | 8.41 | qfq | 9,730,060 | 86,739,596 | -1.45% |
| 2026-01-06 | 8.92 | 9.01 | 8.90 | 8.99 | 8.53 | qfq | 10,877,212 | 97,613,185 | 0.67% |
| 2026-01-05 | 8.88 | 8.98 | 8.83 | 8.93 | 8.48 | qfq | 13,552,300 | 120,889,960 | 0.56% |
| 2025-12-31 | 8.75 | 9.04 | 8.73 | 8.88 | 8.43 | qfq | 17,327,246 | 154,878,171 | 1.72% |
| 2025-12-30 | 8.68 | 8.77 | 8.67 | 8.73 | 8.29 | qfq | 8,060,100 | 70,432,222 | 0.58% |
| 2025-12-29 | 8.82 | 8.86 | 8.68 | 8.68 | 8.24 | qfq | 11,341,201 | 99,111,983 | -2.14% |
| 2025-12-26 | 8.86 | 8.94 | 8.85 | 8.87 | 8.42 | qfq | 6,647,913 | 59,152,475 | -0.11% |
| 2025-12-25 | 8.85 | 8.91 | 8.82 | 8.88 | 8.43 | qfq | 7,004,700 | 62,180,782 | 0.45% |
| 2025-12-24 | 8.77 | 8.85 | 8.74 | 8.84 | 8.39 | qfq | 7,292,806 | 64,248,783 | 0.68% |
| 2025-12-23 | 8.81 | 8.82 | 8.75 | 8.78 | 8.33 | qfq | 6,613,601 | 58,082,593 | -0.23% |
| 2025-12-22 | 8.95 | 8.95 | 8.79 | 8.80 | 8.35 | qfq | 13,868,787 | 122,549,700 | -1.46% |
| 2025-12-19 | 8.92 | 9.00 | 8.87 | 8.93 | 8.48 | qfq | 9,210,800 | 82,308,696 | 0.00% |
| 2025-12-18 | 8.89 | 8.97 | 8.89 | 8.93 | 8.48 | qfq | 6,528,873 | 58,367,387 | 0.00% |
| 2025-12-17 | 8.90 | 8.99 | 8.87 | 8.93 | 8.48 | qfq | 10,209,995 | 91,064,257 | 0.11% |
| 2025-12-16 | 8.97 | 9.03 | 8.89 | 8.92 | 8.47 | qfq | 10,788,700 | 96,544,878 | -0.45% |
| 2025-12-15 | 9.15 | 9.15 | 8.88 | 8.96 | 8.50 | qfq | 20,723,640 | 185,985,208 | -2.08% |
| 2025-12-12 | 9.20 | 9.30 | 8.97 | 9.15 | 8.68 | qfq | 50,008,699 | 457,105,702 | -0.97% |
| 2025-12-11 | 9.24 | 9.32 | 9.15 | 9.24 | 8.77 | qfq | 21,097,800 | 194,894,685 | 0.00% |
| 2025-12-10 | 9.15 | 9.26 | 9.14 | 9.24 | 8.77 | qfq | 16,341,601 | 150,498,642 | 0.54% |
| 2025-12-09 | 9.09 | 9.23 | 9.06 | 9.19 | 8.72 | qfq | 13,595,973 | 125,017,860 | 0.77% |
| 2025-12-08 | 9.17 | 9.18 | 9.09 | 9.12 | 8.66 | qfq | 12,081,569 | 110,464,197 | -0.33% |
| 2025-12-05 | 9.22 | 9.25 | 9.05 | 9.15 | 8.68 | qfq | 14,021,054 | 128,086,155 | -0.76% |
| 2025-12-04 | 9.25 | 9.29 | 9.19 | 9.22 | 8.75 | qfq | 11,040,505 | 102,010,635 | 0.00% |
| 2025-12-03 | 9.19 | 9.27 | 9.14 | 9.22 | 8.75 | qfq | 15,454,031 | 142,437,907 | 0.33% |
| 2025-12-02 | 9.10 | 9.21 | 9.01 | 9.19 | 8.72 | qfq | 25,728,188 | 235,524,869 | 1.10% |
| 2025-12-01 | 8.83 | 9.16 | 8.81 | 9.09 | 8.63 | qfq | 49,991,491 | 451,867,636 | 5.57% |
| 2025-11-28 | 8.61 | 8.66 | 8.56 | 8.61 | 8.17 | qfq | 12,158,300 | 104,579,928 | 0.12% |
| 2025-11-27 | 8.70 | 8.70 | 8.60 | 8.60 | 8.16 | qfq | 9,477,957 | 81,858,436 | -1.26% |
| 2025-11-26 | 8.82 | 8.86 | 8.68 | 8.71 | 8.27 | qfq | 12,865,481 | 112,537,229 | -1.02% |
| 2025-11-25 | 8.88 | 8.92 | 8.79 | 8.80 | 8.35 | qfq | 13,306,002 | 117,772,695 | -0.45% |
| 2025-11-24 | 8.72 | 8.90 | 8.71 | 8.84 | 8.39 | qfq | 15,442,900 | 136,472,731 | 1.61% |
| 2025-11-21 | 8.77 | 8.84 | 8.65 | 8.70 | 8.26 | qfq | 12,593,676 | 110,151,936 | -1.14% |
| 2025-11-20 | 8.79 | 8.86 | 8.77 | 8.80 | 8.35 | qfq | 9,595,900 | 84,564,009 | 0.23% |
| 2025-11-19 | 8.91 | 8.91 | 8.78 | 8.78 | 8.33 | qfq | 8,846,494 | 78,051,975 | -1.01% |
| 2025-11-18 | 8.93 | 8.95 | 8.85 | 8.87 | 8.42 | qfq | 12,579,600 | 111,870,352 | -0.56% |
| 2025-11-17 | 9.01 | 9.02 | 8.88 | 8.92 | 8.47 | qfq | 14,140,497 | 126,249,298 | -1.11% |
| 2025-11-14 | 8.99 | 9.11 | 8.98 | 9.02 | 8.56 | qfq | 11,115,490 | 100,613,222 | 0.11% |
| 2025-11-13 | 9.06 | 9.06 | 8.97 | 9.01 | 8.55 | qfq | 11,397,082 | 102,691,248 | -0.55% |
| 2025-11-12 | 9.03 | 9.08 | 9.01 | 9.06 | 8.60 | qfq | 11,167,569 | 100,940,321 | 0.33% |
| 2025-11-11 | 8.96 | 9.07 | 8.93 | 9.03 | 8.57 | qfq | 13,874,536 | 125,114,155 | 0.67% |
| 2025-11-10 | 8.94 | 8.98 | 8.90 | 8.97 | 8.51 | qfq | 12,428,235 | 111,235,010 | 0.34% |
| 2025-11-07 | 8.91 | 9.03 | 8.87 | 8.94 | 8.48 | qfq | 13,374,000 | 119,918,816 | 0.11% |
| 2025-11-06 | 8.97 | 8.98 | 8.89 | 8.93 | 8.48 | qfq | 16,207,800 | 144,739,216 | -0.67% |
| 2025-11-05 | 8.87 | 9.01 | 8.82 | 8.99 | 8.53 | qfq | 21,703,354 | 194,285,611 | 0.67% |
| 2025-11-04 | 8.88 | 8.97 | 8.81 | 8.93 | 8.48 | qfq | 19,594,611 | 174,330,967 | 0.45% |
| 2025-11-03 | 8.80 | 8.90 | 8.76 | 8.89 | 8.44 | qfq | 22,493,847 | 198,615,336 | 1.48% |
| 2025-10-31 | 8.66 | 8.79 | 8.66 | 8.76 | 8.31 | qfq | 18,710,400 | 163,853,665 | 1.15% |
| 2025-10-30 | 8.70 | 8.75 | 8.65 | 8.66 | 8.22 | qfq | 14,381,149 | 125,065,150 | -0.80% |
| 2025-10-29 | 8.80 | 8.82 | 8.67 | 8.73 | 8.29 | qfq | 18,837,323 | 164,376,781 | -0.68% |
| 2025-10-28 | 8.84 | 8.85 | 8.75 | 8.79 | 8.34 | qfq | 12,176,534 | 106,932,425 | -0.45% |
| 2025-10-27 | 8.76 | 8.90 | 8.71 | 8.83 | 8.38 | qfq | 19,567,069 | 172,311,923 | 1.26% |
| 2025-10-24 | 8.83 | 8.85 | 8.72 | 8.72 | 8.28 | qfq | 17,654,281 | 154,790,998 | -1.47% |
| 2025-10-23 | 8.79 | 8.90 | 8.74 | 8.85 | 8.40 | qfq | 17,902,433 | 158,205,122 | 0.57% |
| 2025-10-22 | 8.73 | 8.92 | 8.72 | 8.80 | 8.35 | qfq | 24,513,609 | 216,520,571 | 0.92% |
| 2025-10-21 | 8.59 | 8.88 | 8.57 | 8.72 | 8.28 | qfq | 24,300,141 | 211,765,929 | 1.51% |
| 2025-10-20 | 8.55 | 8.61 | 8.46 | 8.59 | 8.15 | qfq | 13,739,275 | 117,305,911 | 0.59% |
| 2025-10-17 | 8.51 | 8.59 | 8.49 | 8.54 | 8.11 | qfq | 16,181,189 | 138,137,720 | 0.23% |
| 2025-10-16 | 8.66 | 8.67 | 8.50 | 8.52 | 8.09 | qfq | 16,985,711 | 145,554,796 | -1.62% |
| 2025-10-15 | 8.67 | 8.69 | 8.62 | 8.66 | 8.22 | qfq | 10,041,213 | 86,805,327 | -0.23% |
| 2025-10-14 | 8.62 | 8.72 | 8.55 | 8.68 | 8.24 | qfq | 16,810,525 | 145,164,355 | 1.05% |
| 2025-10-13 | 8.51 | 8.61 | 8.49 | 8.59 | 8.15 | qfq | 12,663,381 | 108,257,518 | -0.92% |
| 2025-10-10 | 8.60 | 8.68 | 8.57 | 8.67 | 8.23 | qfq | 12,630,700 | 109,016,548 | 0.12% |
| 2025-10-09 | 8.50 | 8.66 | 8.47 | 8.66 | 8.22 | qfq | 17,567,435 | 150,671,214 | 1.76% |
| 2025-09-30 | 8.57 | 8.58 | 8.49 | 8.51 | 8.08 | qfq | 11,804,744 | 100,725,151 | -0.47% |
| 2025-09-29 | 8.51 | 8.55 | 8.46 | 8.55 | 8.11 | qfq | 12,899,484 | 109,626,615 | 0.12% |
| 2025-09-26 | 8.40 | 8.57 | 8.32 | 8.54 | 8.11 | qfq | 17,514,410 | 148,212,751 | 1.67% |
| 2025-09-25 | 8.48 | 8.48 | 8.37 | 8.40 | 7.97 | qfq | 10,211,840 | 85,890,219 | -1.06% |
| 2025-09-24 | 8.36 | 8.51 | 8.33 | 8.49 | 8.06 | qfq | 14,619,734 | 123,635,874 | 1.68% |
| 2025-09-23 | 8.39 | 8.40 | 8.24 | 8.35 | 7.92 | qfq | 12,231,928 | 101,539,603 | -0.60% |
| 2025-09-22 | 8.43 | 8.48 | 8.36 | 8.40 | 7.97 | qfq | 10,962,668 | 92,271,863 | -0.47% |
| 2025-09-19 | 8.35 | 8.47 | 8.34 | 8.44 | 8.01 | qfq | 12,955,828 | 109,088,580 | 0.96% |
| 2025-09-18 | 8.53 | 8.55 | 8.31 | 8.36 | 7.93 | qfq | 20,777,972 | 175,355,809 | -2.11% |
| 2025-09-17 | 8.60 | 8.63 | 8.52 | 8.54 | 8.11 | qfq | 16,092,823 | 137,566,188 | -0.81% |
| 2025-09-16 | 8.67 | 8.68 | 8.57 | 8.61 | 8.17 | qfq | 13,601,387 | 117,175,605 | -0.58% |
| 2025-09-15 | 8.69 | 8.71 | 8.65 | 8.66 | 8.22 | qfq | 11,975,012 | 103,821,134 | -0.57% |
| 2025-09-12 | 8.78 | 8.80 | 8.69 | 8.71 | 8.27 | qfq | 14,130,936 | 123,523,417 | -0.68% |
| 2025-09-11 | 8.72 | 8.79 | 8.61 | 8.77 | 8.32 | qfq | 15,531,571 | 135,276,033 | 0.69% |
| 2025-09-10 | 8.68 | 8.73 | 8.67 | 8.71 | 8.27 | qfq | 12,321,905 | 107,179,300 | 0.35% |
| 2025-09-09 | 8.79 | 8.80 | 8.65 | 8.68 | 8.24 | qfq | 15,683,876 | 136,509,442 | -1.36% |
| 2025-09-08 | 8.74 | 8.81 | 8.70 | 8.80 | 8.35 | qfq | 15,545,086 | 136,244,419 | 0.69% |
| 2025-09-05 | 8.72 | 8.75 | 8.65 | 8.74 | 8.29 | qfq | 14,507,801 | 126,133,549 | 0.23% |
| 2025-09-04 | 8.78 | 8.79 | 8.64 | 8.72 | 8.28 | qfq | 19,983,000 | 173,697,488 | -0.57% |
| 2025-09-03 | 8.92 | 8.92 | 8.75 | 8.77 | 8.32 | qfq | 15,227,203 | 134,075,813 | -1.46% |
| 2025-09-02 | 9.00 | 9.02 | 8.83 | 8.90 | 8.45 | qfq | 17,992,590 | 160,147,752 | -1.44% |
| 2025-09-01 | 9.27 | 9.27 | 8.99 | 9.03 | 8.57 | qfq | 37,132,353 | 337,716,564 | -2.38% |
| 2025-08-29 | 9.20 | 9.33 | 9.18 | 9.25 | 8.78 | qfq | 21,756,973 | 201,321,220 | 0.76% |
| 2025-08-28 | 9.16 | 9.22 | 9.11 | 9.18 | 8.71 | qfq | 23,388,384 | 214,284,285 | 0.33% |
| 2025-08-27 | 9.29 | 9.33 | 9.14 | 9.15 | 8.68 | qfq | 21,188,212 | 195,599,921 | -1.08% |
| 2025-08-26 | 9.39 | 9.39 | 9.15 | 9.25 | 8.78 | qfq | 30,280,171 | 280,809,236 | -2.01% |
| 2025-08-25 | 9.45 | 9.48 | 9.40 | 9.44 | 8.96 | qfq | 13,124,888 | 123,908,627 | 0.11% |
| 2025-08-22 | 9.58 | 9.59 | 9.35 | 9.43 | 8.95 | qfq | 17,516,345 | 165,260,411 | -1.26% |
| 2025-08-21 | 9.53 | 9.62 | 9.51 | 9.55 | 9.06 | qfq | 10,265,048 | 98,142,362 | 0.21% |
| 2025-08-20 | 9.50 | 9.55 | 9.44 | 9.53 | 9.04 | qfq | 11,991,490 | 113,822,036 | 0.11% |
| 2025-08-19 | 9.61 | 9.65 | 9.47 | 9.52 | 9.04 | qfq | 11,929,500 | 113,581,242 | -0.94% |
| 2025-08-18 | 9.59 | 9.70 | 9.58 | 9.61 | 9.12 | qfq | 12,654,912 | 122,155,018 | 0.42% |
| 2025-08-15 | 9.56 | 9.61 | 9.47 | 9.57 | 9.08 | qfq | 9,438,400 | 90,011,728 | -0.10% |
| 2025-08-14 | 9.66 | 9.71 | 9.57 | 9.58 | 9.09 | qfq | 8,146,454 | 78,470,646 | -0.93% |
| 2025-08-13 | 9.67 | 9.68 | 9.62 | 9.67 | 9.18 | qfq | 6,629,089 | 64,035,730 | 0.00% |
| 2025-08-12 | 9.65 | 9.74 | 9.60 | 9.67 | 9.18 | qfq | 8,381,648 | 80,956,800 | 0.00% |
| 2025-08-11 | 9.75 | 9.76 | 9.64 | 9.67 | 9.18 | qfq | 7,724,400 | 74,849,531 | -0.41% |
| 2025-08-08 | 9.68 | 9.78 | 9.65 | 9.71 | 9.22 | qfq | 7,373,689 | 71,700,085 | 0.21% |
| 2025-08-07 | 9.71 | 9.77 | 9.65 | 9.69 | 9.20 | qfq | 7,753,400 | 75,181,910 | -0.31% |
| 2025-08-06 | 9.65 | 9.79 | 9.61 | 9.72 | 9.22 | qfq | 12,384,948 | 120,451,094 | 1.04% |
| 2025-08-05 | 9.63 | 9.70 | 9.55 | 9.62 | 9.13 | qfq | 8,339,312 | 80,269,821 | 0.10% |
| 2025-08-04 | 9.52 | 9.61 | 9.48 | 9.61 | 9.12 | qfq | 8,302,008 | 79,335,878 | 1.37% |
| 2025-08-01 | 9.43 | 9.54 | 9.43 | 9.48 | 9.00 | qfq | 10,999,000 | 104,256,716 | 0.53% |
| 2025-07-31 | 9.59 | 9.61 | 9.39 | 9.43 | 8.95 | qfq | 8,424,895 | 79,698,793 | -1.98% |
| 2025-07-30 | 9.51 | 9.67 | 9.51 | 9.62 | 9.13 | qfq | 8,577,635 | 82,425,516 | 0.73% |
| 2025-07-29 | 9.56 | 9.64 | 9.47 | 9.55 | 9.06 | qfq | 7,117,300 | 67,880,098 | 0.21% |
| 2025-07-28 | 9.60 | 9.62 | 9.52 | 9.53 | 9.04 | qfq | 8,026,000 | 76,736,462 | -0.31% |
| 2025-07-25 | 9.62 | 9.65 | 9.53 | 9.56 | 9.07 | qfq | 8,065,867 | 77,208,623 | -0.62% |
| 2025-07-24 | 9.62 | 9.67 | 9.58 | 9.62 | 9.13 | qfq | 8,074,400 | 77,636,062 | 0.00% |
| 2025-07-23 | 9.73 | 9.78 | 9.60 | 9.62 | 9.13 | qfq | 9,122,827 | 88,288,068 | -1.13% |
| 2025-07-22 | 9.76 | 9.88 | 9.67 | 9.73 | 9.23 | qfq | 10,327,500 | 100,523,927 | -0.51% |
| 2025-07-21 | 9.74 | 9.82 | 9.71 | 9.78 | 9.28 | qfq | 6,980,746 | 68,282,148 | 0.51% |
| 2025-07-18 | 9.65 | 9.75 | 9.64 | 9.73 | 9.23 | qfq | 6,596,009 | 63,999,334 | 1.25% |
| 2025-07-17 | 9.64 | 9.75 | 9.60 | 9.61 | 9.12 | qfq | 6,925,308 | 66,873,405 | -0.62% |
| 2025-07-16 | 9.75 | 9.82 | 9.65 | 9.67 | 9.18 | qfq | 8,110,100 | 78,857,327 | -0.41% |
| 2025-07-15 | 9.84 | 9.89 | 9.68 | 9.71 | 9.22 | qfq | 10,180,804 | 99,374,341 | -1.42% |
| 2025-07-14 | 9.91 | 9.94 | 9.84 | 9.85 | 9.35 | qfq | 8,821,804 | 87,130,542 | -0.91% |
| 2025-07-11 | 9.89 | 9.96 | 9.79 | 9.94 | 9.43 | qfq | 7,690,383 | 75,905,424 | 0.61% |
| 2025-07-10 | 9.85 | 9.91 | 9.77 | 9.88 | 9.38 | qfq | 6,138,704 | 60,380,951 | -0.10% |
| 2025-07-09 | 9.82 | 9.98 | 9.80 | 9.89 | 9.39 | qfq | 9,873,317 | 97,790,586 | 1.12% |
| 2025-07-08 | 9.87 | 9.87 | 9.76 | 9.78 | 9.28 | qfq | 8,001,658 | 78,513,011 | -1.21% |
| 2025-07-07 | 9.64 | 9.91 | 9.59 | 9.90 | 9.40 | qfq | 12,903,598 | 126,509,324 | 2.70% |
| 2025-07-04 | 9.60 | 9.70 | 9.54 | 9.64 | 9.15 | qfq | 7,895,601 | 76,028,888 | 0.52% |
| 2025-07-03 | 9.45 | 9.63 | 9.39 | 9.59 | 9.10 | qfq | 10,180,634 | 96,694,307 | 1.59% |
| 2025-07-02 | 9.30 | 9.46 | 9.30 | 9.44 | 8.96 | qfq | 11,314,654 | 106,267,309 | 1.18% |
| 2025-07-01 | 9.32 | 9.36 | 9.26 | 9.33 | 8.85 | qfq | 8,515,302 | 79,390,022 | 0.54% |
| 2025-06-30 | 9.30 | 9.39 | 9.27 | 9.28 | 8.81 | qfq | 7,293,824 | 67,922,611 | -0.54% |
| 2025-06-27 | 9.29 | 9.39 | 9.25 | 9.33 | 8.85 | qfq | 7,259,601 | 67,669,882 | 0.11% |
| 2025-06-26 | 9.29 | 9.34 | 9.23 | 9.32 | 8.85 | qfq | 6,361,586 | 59,153,786 | 0.32% |
| 2025-06-25 | 9.31 | 9.31 | 9.20 | 9.29 | 8.82 | qfq | 7,965,200 | 73,696,834 | -0.11% |
| 2025-06-24 | 9.19 | 9.34 | 9.19 | 9.30 | 8.83 | qfq | 7,177,297 | 66,625,079 | 1.20% |
| 2025-06-23 | 9.18 | 9.26 | 9.11 | 9.19 | 8.72 | qfq | 7,322,199 | 67,223,548 | -0.11% |
| 2025-06-20 | 9.25 | 9.30 | 9.15 | 9.20 | 8.73 | qfq | 6,552,738 | 60,286,643 | -1.08% |
| 2025-06-19 | 9.15 | 9.32 | 9.09 | 9.30 | 8.83 | qfq | 11,477,436 | 105,894,140 | 2.09% |
| 2025-06-18 | 9.17 | 9.20 | 9.08 | 9.11 | 8.65 | qfq | 4,470,246 | 40,796,386 | -0.44% |
| 2025-06-17 | 9.24 | 9.27 | 9.10 | 9.15 | 8.68 | qfq | 8,114,553 | 74,292,208 | -0.97% |
| 2025-06-16 | 9.21 | 9.33 | 9.16 | 9.24 | 8.77 | qfq | 10,747,247 | 99,385,965 | 0.00% |
| 2025-06-13 | 9.50 | 9.55 | 9.20 | 9.24 | 8.77 | qfq | 20,876,003 | 194,107,939 | -6.67% |
| 2025-06-12 | 9.82 | 9.94 | 9.79 | 9.90 | 9.01 | qfq | 13,715,235 | 135,844,089 | 0.81% |
| 2025-06-11 | 9.68 | 9.87 | 9.66 | 9.82 | 8.93 | qfq | 11,793,154 | 115,689,694 | 1.34% |
| 2025-06-10 | 9.65 | 9.75 | 9.63 | 9.69 | 8.82 | qfq | 9,985,181 | 96,682,464 | 0.62% |
| 2025-06-09 | 9.74 | 9.76 | 9.62 | 9.63 | 8.76 | qfq | 10,773,613 | 104,016,837 | -1.13% |
| 2025-06-06 | 9.81 | 9.84 | 9.72 | 9.74 | 8.86 | qfq | 5,383,396 | 52,530,933 | -0.51% |
| 2025-06-05 | 9.78 | 9.88 | 9.73 | 9.79 | 8.91 | qfq | 7,806,401 | 76,556,071 | -0.10% |
| 2025-06-04 | 9.96 | 10.04 | 9.79 | 9.80 | 8.92 | qfq | 12,143,436 | 119,696,512 | -1.80% |
| 2025-06-03 | 9.70 | 10.07 | 9.66 | 9.98 | 9.08 | qfq | 22,336,769 | 222,286,233 | 3.31% |
| 2025-05-30 | 9.40 | 9.75 | 9.40 | 9.66 | 8.79 | qfq | 18,151,723 | 174,521,507 | 2.66% |
| 2025-05-29 | 9.37 | 9.45 | 9.32 | 9.41 | 8.56 | qfq | 9,298,607 | 87,194,227 | 0.43% |
| 2025-05-28 | 9.29 | 9.38 | 9.23 | 9.37 | 8.52 | qfq | 7,315,934 | 68,150,164 | 1.08% |
| 2025-05-27 | 9.40 | 9.44 | 9.24 | 9.27 | 8.43 | qfq | 9,094,035 | 84,725,534 | -1.38% |
| 2025-05-26 | 9.37 | 9.44 | 9.32 | 9.40 | 8.55 | qfq | 8,197,930 | 76,872,718 | 0.21% |
| 2025-05-23 | 9.58 | 9.62 | 9.37 | 9.38 | 8.53 | qfq | 8,989,420 | 85,149,439 | -2.09% |
| 2025-05-22 | 9.66 | 9.67 | 9.52 | 9.58 | 8.72 | qfq | 6,003,401 | 57,558,663 | -0.73% |
| 2025-05-21 | 9.68 | 9.68 | 9.61 | 9.65 | 8.78 | qfq | 5,697,200 | 54,949,286 | -0.21% |
| 2025-05-20 | 9.56 | 9.70 | 9.54 | 9.67 | 8.80 | qfq | 7,860,051 | 75,856,152 | 1.15% |
| 2025-05-19 | 9.52 | 9.66 | 9.48 | 9.56 | 8.70 | qfq | 9,704,675 | 92,993,120 | 0.63% |
| 2025-05-16 | 9.51 | 9.55 | 9.43 | 9.50 | 8.64 | qfq | 8,566,216 | 81,217,156 | 0.00% |
| 2025-05-15 | 9.60 | 9.61 | 9.49 | 9.50 | 8.64 | qfq | 8,347,098 | 79,547,175 | -0.94% |
| 2025-05-14 | 9.66 | 9.71 | 9.51 | 9.59 | 8.72 | qfq | 13,045,400 | 125,132,855 | -0.72% |
| 2025-05-13 | 9.68 | 9.70 | 9.60 | 9.66 | 8.79 | qfq | 9,536,300 | 91,909,482 | -0.21% |
| 2025-05-12 | 9.94 | 9.97 | 9.65 | 9.68 | 8.81 | qfq | 17,818,183 | 173,980,230 | -1.83% |
| 2025-05-09 | 9.69 | 9.92 | 9.64 | 9.86 | 8.97 | qfq | 13,855,925 | 136,452,027 | 1.96% |
| 2025-05-08 | 9.73 | 9.79 | 9.61 | 9.67 | 8.80 | qfq | 8,848,098 | 85,694,547 | -0.92% |
| 2025-05-07 | 9.80 | 9.85 | 9.63 | 9.76 | 8.88 | qfq | 12,590,501 | 122,637,409 | 0.00% |
| 2025-05-06 | 9.62 | 9.76 | 9.45 | 9.76 | 8.88 | qfq | 18,306,181 | 176,433,872 | 1.88% |
| 2025-04-30 | 9.59 | 9.70 | 9.56 | 9.58 | 8.72 | qfq | 10,769,129 | 103,587,787 | 0.10% |
| 2025-04-29 | 9.55 | 9.68 | 9.43 | 9.57 | 8.71 | qfq | 20,537,353 | 196,869,987 | 3.13% |
| 2025-04-28 | 9.19 | 9.32 | 9.18 | 9.28 | 8.44 | qfq | 10,368,179 | 96,106,577 | 1.09% |
| 2025-04-25 | 9.39 | 9.43 | 9.16 | 9.18 | 8.35 | qfq | 9,974,177 | 92,068,488 | -2.44% |
| 2025-04-24 | 9.30 | 9.45 | 9.24 | 9.41 | 8.56 | qfq | 11,693,578 | 109,430,565 | 1.18% |
| 2025-04-23 | 9.39 | 9.45 | 9.19 | 9.30 | 8.46 | qfq | 10,335,748 | 96,112,134 | -0.75% |
| 2025-04-22 | 9.16 | 9.43 | 9.15 | 9.37 | 8.52 | qfq | 10,251,798 | 95,411,816 | 1.85% |
| 2025-04-21 | 9.07 | 9.30 | 9.03 | 9.20 | 8.37 | qfq | 11,936,653 | 109,953,628 | 0.99% |
| 2025-04-18 | 9.05 | 9.14 | 8.97 | 9.11 | 8.29 | qfq | 8,972,202 | 81,207,049 | 0.89% |
| 2025-04-17 | 9.16 | 9.19 | 9.01 | 9.03 | 8.22 | qfq | 9,559,489 | 86,791,879 | -2.17% |
| 2025-04-16 | 9.09 | 9.38 | 9.08 | 9.23 | 8.40 | qfq | 12,851,506 | 118,760,298 | 0.98% |
| 2025-04-15 | 9.05 | 9.16 | 9.00 | 9.14 | 8.32 | qfq | 12,612,262 | 114,681,896 | 1.33% |
| 2025-04-14 | 9.27 | 9.32 | 8.94 | 9.02 | 8.21 | qfq | 23,018,636 | 208,888,011 | -2.70% |
| 2025-04-11 | 9.60 | 9.67 | 9.23 | 9.27 | 8.43 | qfq | 31,541,713 | 296,151,062 | 1.20% |
| 2025-04-10 | 9.17 | 9.34 | 9.12 | 9.16 | 8.33 | qfq | 25,278,922 | 233,540,130 | -0.54% |
| 2025-04-09 | 8.94 | 9.26 | 8.77 | 9.21 | 8.38 | qfq | 28,735,140 | 260,797,747 | 2.22% |
| 2025-04-08 | 8.87 | 9.11 | 8.81 | 9.01 | 8.20 | qfq | 31,011,378 | 278,052,773 | 2.04% |
| 2025-04-07 | 8.83 | 9.09 | 8.60 | 8.83 | 8.03 | qfq | 38,227,320 | 338,539,176 | -2.97% |
| 2025-04-03 | 8.84 | 9.16 | 8.80 | 9.10 | 8.28 | qfq | 21,465,240 | 194,327,311 | 2.25% |
| 2025-04-02 | 9.00 | 9.02 | 8.79 | 8.90 | 8.10 | qfq | 15,232,716 | 135,210,928 | 0.00% |
| 2025-04-01 | 8.69 | 8.91 | 8.66 | 8.90 | 8.10 | qfq | 20,745,806 | 183,141,410 | 2.65% |
| 2025-03-31 | 8.61 | 8.76 | 8.58 | 8.67 | 7.89 | qfq | 17,909,020 | 155,771,879 | 0.23% |
| 2025-03-28 | 8.57 | 8.69 | 8.53 | 8.65 | 7.87 | qfq | 16,372,433 | 141,126,145 | 0.93% |
| 2025-03-27 | 8.52 | 8.63 | 8.49 | 8.57 | 7.80 | qfq | 11,515,034 | 98,739,854 | 0.59% |
| 2025-03-26 | 8.46 | 8.55 | 8.42 | 8.52 | 7.75 | qfq | 8,422,192 | 71,556,207 | 0.24% |
| 2025-03-25 | 8.53 | 8.67 | 8.46 | 8.50 | 7.73 | qfq | 14,305,734 | 122,076,448 | 0.35% |
| 2025-03-24 | 8.40 | 8.64 | 8.39 | 8.47 | 7.71 | qfq | 24,770,953 | 210,072,327 | 0.36% |
| 2025-03-21 | 8.33 | 8.46 | 8.32 | 8.44 | 7.68 | qfq | 16,227,877 | 136,555,002 | 1.08% |
| 2025-03-20 | 8.33 | 8.41 | 8.33 | 8.35 | 7.60 | qfq | 6,600,720 | 55,251,390 | 0.00% |
| 2025-03-19 | 8.38 | 8.39 | 8.28 | 8.35 | 7.60 | qfq | 9,730,141 | 81,043,138 | -0.36% |
| 2025-03-18 | 8.45 | 8.45 | 8.36 | 8.38 | 7.62 | qfq | 7,884,900 | 66,140,443 | -0.48% |
| 2025-03-17 | 8.43 | 8.48 | 8.38 | 8.42 | 7.66 | qfq | 8,623,753 | 72,615,077 | -0.12% |
| 2025-03-14 | 8.33 | 8.43 | 8.32 | 8.43 | 7.67 | qfq | 13,100,618 | 110,030,797 | 1.08% |
| 2025-03-13 | 8.34 | 8.36 | 8.24 | 8.34 | 7.59 | qfq | 9,422,088 | 78,171,751 | -0.12% |
| 2025-03-12 | 8.28 | 8.41 | 8.28 | 8.35 | 7.60 | qfq | 12,378,195 | 103,360,899 | 0.72% |
| 2025-03-11 | 8.19 | 8.30 | 8.15 | 8.29 | 7.54 | qfq | 7,470,045 | 61,493,586 | 0.61% |
| 2025-03-10 | 8.20 | 8.25 | 8.16 | 8.24 | 7.50 | qfq | 8,687,465 | 71,292,481 | 0.49% |
| 2025-03-07 | 8.34 | 8.38 | 8.16 | 8.20 | 7.46 | qfq | 14,482,640 | 119,409,725 | -1.91% |
| 2025-03-06 | 8.23 | 8.40 | 8.19 | 8.36 | 7.61 | qfq | 11,839,890 | 98,193,392 | 1.58% |
| 2025-03-05 | 8.35 | 8.35 | 8.17 | 8.23 | 7.49 | qfq | 12,813,714 | 105,466,690 | -1.20% |
| 2025-03-04 | 8.40 | 8.47 | 8.32 | 8.33 | 7.58 | qfq | 12,514,800 | 104,844,940 | -0.83% |
| 2025-03-03 | 8.45 | 8.52 | 8.37 | 8.40 | 7.64 | qfq | 11,633,759 | 98,284,794 | 0.60% |
| 2025-02-28 | 8.49 | 8.56 | 8.32 | 8.35 | 7.60 | qfq | 15,048,287 | 126,293,461 | -1.76% |
| 2025-02-27 | 8.54 | 8.62 | 8.47 | 8.50 | 7.73 | qfq | 14,364,761 | 122,522,680 | -0.58% |
| 2025-02-26 | 8.53 | 8.58 | 8.48 | 8.55 | 7.78 | qfq | 8,727,281 | 74,513,417 | 0.47% |
| 2025-02-25 | 8.50 | 8.64 | 8.43 | 8.51 | 7.74 | qfq | 16,615,474 | 141,592,042 | -0.35% |
| 2025-02-24 | 8.59 | 8.59 | 8.44 | 8.54 | 7.77 | qfq | 14,636,902 | 124,657,712 | -0.58% |
| 2025-02-21 | 8.57 | 8.63 | 8.49 | 8.59 | 7.81 | qfq | 13,891,302 | 118,973,414 | 0.59% |
| 2025-02-20 | 8.55 | 8.66 | 8.51 | 8.54 | 7.77 | qfq | 16,407,701 | 140,558,984 | -0.47% |
| 2025-02-19 | 8.61 | 8.62 | 8.47 | 8.58 | 7.81 | qfq | 16,145,227 | 138,022,480 | -0.58% |
| 2025-02-18 | 8.91 | 8.94 | 8.59 | 8.63 | 7.85 | qfq | 16,715,220 | 146,035,532 | -3.25% |
| 2025-02-17 | 8.99 | 9.04 | 8.84 | 8.92 | 8.12 | qfq | 12,387,500 | 110,545,603 | -0.45% |
| 2025-02-14 | 9.09 | 9.10 | 8.84 | 8.96 | 8.15 | qfq | 15,119,325 | 135,184,837 | -1.21% |
| 2025-02-13 | 9.13 | 9.17 | 8.97 | 9.07 | 8.25 | qfq | 14,307,012 | 129,474,520 | -0.66% |
| 2025-02-12 | 9.08 | 9.25 | 9.04 | 9.13 | 8.31 | qfq | 10,109,215 | 92,631,370 | -0.11% |
| 2025-02-11 | 8.93 | 9.18 | 8.87 | 9.14 | 8.32 | qfq | 16,264,711 | 146,650,913 | 2.35% |
| 2025-02-10 | 8.88 | 9.01 | 8.86 | 8.93 | 8.12 | qfq | 11,018,750 | 98,563,699 | 0.56% |
| 2025-02-07 | 8.90 | 8.98 | 8.79 | 8.88 | 8.08 | qfq | 14,910,428 | 132,530,103 | -0.11% |
| 2025-02-06 | 8.86 | 8.93 | 8.80 | 8.89 | 8.09 | qfq | 10,576,636 | 93,839,650 | 0.23% |
| 2025-02-05 | 9.16 | 9.16 | 8.81 | 8.87 | 8.07 | qfq | 13,318,100 | 118,297,366 | -1.88% |
| 2025-01-27 | 8.97 | 9.10 | 8.91 | 9.04 | 8.22 | qfq | 9,694,927 | 87,608,677 | 1.80% |
| 2025-01-24 | 8.70 | 8.99 | 8.45 | 8.88 | 8.08 | qfq | 13,065,540 | 115,641,393 | 1.72% |
| 2025-01-23 | 8.60 | 8.78 | 8.56 | 8.73 | 7.94 | qfq | 11,813,410 | 102,796,105 | 2.46% |
| 2025-01-22 | 8.54 | 8.55 | 8.42 | 8.52 | 7.75 | qfq | 8,853,913 | 75,127,661 | -0.70% |
| 2025-01-21 | 8.69 | 8.70 | 8.53 | 8.58 | 7.81 | qfq | 8,095,800 | 69,551,140 | -0.92% |
| 2025-01-20 | 8.71 | 8.78 | 8.64 | 8.66 | 7.88 | qfq | 7,133,600 | 62,106,940 | 0.12% |
| 2025-01-17 | 8.57 | 8.72 | 8.54 | 8.65 | 7.87 | qfq | 7,688,668 | 66,496,499 | -0.12% |
| 2025-01-16 | 8.72 | 8.83 | 8.59 | 8.66 | 7.88 | qfq | 10,398,983 | 90,381,124 | -0.57% |
| 2025-01-15 | 8.71 | 8.85 | 8.61 | 8.71 | 7.92 | qfq | 10,522,100 | 92,079,623 | -0.11% |
| 2025-01-14 | 8.44 | 8.72 | 8.42 | 8.72 | 7.93 | qfq | 18,692,200 | 160,465,903 | 3.32% |
| 2025-01-13 | 8.40 | 8.46 | 8.25 | 8.44 | 7.68 | qfq | 16,862,832 | 140,631,919 | -0.35% |
| 2025-01-10 | 8.66 | 8.72 | 8.46 | 8.47 | 7.71 | qfq | 18,155,900 | 155,507,892 | -3.09% |
| 2025-01-09 | 8.98 | 9.04 | 8.74 | 8.74 | 7.95 | qfq | 15,998,200 | 141,096,268 | -3.74% |
| 2025-01-08 | 9.00 | 9.15 | 8.80 | 9.08 | 8.26 | qfq | 14,066,031 | 126,681,263 | 0.44% |
| 2025-01-07 | 9.18 | 9.18 | 8.97 | 9.04 | 8.22 | qfq | 12,560,600 | 113,628,327 | -1.53% |
| 2025-01-06 | 9.26 | 9.41 | 9.06 | 9.18 | 8.35 | qfq | 19,305,956 | 177,607,960 | -1.29% |
| 2025-01-03 | 9.45 | 9.60 | 9.23 | 9.30 | 8.46 | qfq | 19,976,500 | 188,304,007 | -1.48% |
| 2025-01-02 | 9.55 | 9.95 | 9.33 | 9.44 | 8.59 | qfq | 26,953,791 | 259,828,023 | -1.36% |
| 2024-12-31 | 9.68 | 9.79 | 9.54 | 9.57 | 8.71 | qfq | 16,795,898 | 161,862,511 | -1.44% |
| 2024-12-30 | 9.33 | 9.75 | 9.24 | 9.71 | 8.83 | qfq | 29,374,177 | 280,964,759 | 3.74% |
| 2024-12-27 | 9.44 | 9.49 | 9.28 | 9.36 | 8.52 | qfq | 12,795,801 | 120,078,947 | -1.27% |
| 2024-12-26 | 9.33 | 9.55 | 9.32 | 9.48 | 8.62 | qfq | 21,131,211 | 199,819,380 | 1.72% |
| 2024-12-25 | 9.17 | 9.58 | 9.15 | 9.32 | 8.48 | qfq | 39,343,973 | 368,357,006 | 1.64% |
| 2024-12-24 | 8.92 | 9.20 | 8.91 | 9.17 | 8.34 | qfq | 22,286,700 | 203,381,926 | 2.46% |
| 2024-12-23 | 9.01 | 9.05 | 8.88 | 8.95 | 8.14 | qfq | 14,939,800 | 134,190,048 | -0.78% |
| 2024-12-20 | 8.98 | 9.05 | 8.90 | 9.02 | 8.21 | qfq | 12,322,338 | 110,603,705 | 0.00% |
| 2024-12-19 | 8.84 | 9.03 | 8.79 | 9.02 | 8.21 | qfq | 16,984,221 | 151,182,024 | 1.12% |
| 2024-12-18 | 8.89 | 9.11 | 8.86 | 8.92 | 8.12 | qfq | 20,111,892 | 180,957,206 | 0.56% |
| 2024-12-17 | 9.08 | 9.08 | 8.77 | 8.87 | 8.07 | qfq | 24,197,875 | 215,023,615 | -1.66% |
| 2024-12-16 | 9.07 | 9.15 | 8.92 | 9.02 | 8.21 | qfq | 24,440,041 | 220,671,292 | -0.22% |
| 2024-12-13 | 9.06 | 9.18 | 9.02 | 9.04 | 8.22 | qfq | 29,340,416 | 267,014,842 | -0.55% |
| 2024-12-12 | 9.24 | 9.26 | 9.00 | 9.09 | 8.27 | qfq | 24,404,612 | 221,350,840 | -1.41% |
| 2024-12-11 | 8.97 | 9.45 | 8.94 | 9.22 | 8.39 | qfq | 36,735,918 | 336,770,009 | 2.79% |
| 2024-12-10 | 9.18 | 9.30 | 8.94 | 8.97 | 8.16 | qfq | 24,900,532 | 226,154,805 | -0.99% |
| 2024-12-09 | 9.20 | 9.23 | 8.97 | 9.06 | 8.24 | qfq | 30,032,432 | 272,909,363 | -1.52% |
| 2024-12-06 | 8.57 | 9.29 | 8.53 | 9.20 | 8.37 | qfq | 57,384,018 | 516,463,021 | 7.73% |
| 2024-12-05 | 8.41 | 8.59 | 8.41 | 8.54 | 7.77 | qfq | 16,065,456 | 137,036,732 | 1.18% |
| 2024-12-04 | 8.54 | 8.55 | 8.41 | 8.44 | 7.68 | qfq | 15,287,282 | 129,187,520 | -1.17% |
| 2024-12-03 | 8.60 | 8.60 | 8.48 | 8.54 | 7.77 | qfq | 13,926,700 | 118,950,591 | -0.47% |
| 2024-12-02 | 8.55 | 8.65 | 8.52 | 8.58 | 7.81 | qfq | 15,763,800 | 135,397,270 | 0.35% |
| 2024-11-29 | 8.37 | 8.64 | 8.37 | 8.55 | 7.78 | qfq | 19,410,592 | 165,703,416 | 1.91% |
| 2024-11-28 | 8.50 | 8.64 | 8.38 | 8.39 | 7.63 | qfq | 13,949,100 | 118,200,212 | -1.53% |
| 2024-11-27 | 8.36 | 8.53 | 8.18 | 8.52 | 7.75 | qfq | 15,917,800 | 132,834,090 | 1.67% |
| 2024-11-26 | 8.40 | 8.61 | 8.36 | 8.38 | 7.62 | qfq | 15,600,983 | 132,173,162 | -0.71% |
| 2024-11-25 | 8.59 | 8.65 | 8.29 | 8.44 | 7.68 | qfq | 23,316,719 | 196,052,552 | -2.20% |
| 2024-11-22 | 8.86 | 8.99 | 8.56 | 8.63 | 7.85 | qfq | 23,760,621 | 209,441,500 | -2.49% |
| 2024-11-21 | 8.92 | 8.93 | 8.78 | 8.85 | 8.05 | qfq | 21,961,359 | 194,664,802 | -1.23% |
| 2024-11-20 | 8.73 | 9.01 | 8.71 | 8.96 | 8.15 | qfq | 40,678,592 | 361,773,602 | 2.28% |
| 2024-11-19 | 8.68 | 8.77 | 8.52 | 8.76 | 7.97 | qfq | 28,245,600 | 244,236,793 | -0.45% |
| 2024-11-18 | 8.70 | 8.84 | 8.38 | 8.80 | 8.01 | qfq | 32,355,216 | 278,826,916 | 1.62% |
| 2024-11-15 | 8.60 | 8.80 | 8.59 | 8.66 | 7.88 | qfq | 21,217,684 | 185,095,914 | 0.58% |
| 2024-11-14 | 8.83 | 8.89 | 8.59 | 8.61 | 7.83 | qfq | 20,412,566 | 177,875,975 | -2.49% |
| 2024-11-13 | 8.59 | 8.83 | 8.56 | 8.83 | 8.03 | qfq | 26,663,643 | 232,987,058 | 2.67% |
| 2024-11-12 | 8.78 | 8.81 | 8.53 | 8.60 | 7.82 | qfq | 23,730,163 | 205,962,503 | -1.71% |
| 2024-11-11 | 8.47 | 8.75 | 8.46 | 8.75 | 7.96 | qfq | 23,213,125 | 200,533,108 | 2.70% |
| 2024-11-08 | 8.74 | 8.79 | 8.47 | 8.52 | 7.75 | qfq | 23,437,163 | 201,646,814 | -1.96% |
| 2024-11-07 | 8.51 | 8.69 | 8.45 | 8.69 | 7.91 | qfq | 17,502,780 | 150,817,211 | 1.76% |
| 2024-11-06 | 8.44 | 8.65 | 8.43 | 8.54 | 7.77 | qfq | 17,702,430 | 150,917,172 | 1.07% |
| 2024-11-05 | 8.44 | 8.48 | 8.34 | 8.45 | 7.69 | qfq | 16,906,749 | 142,471,207 | 0.00% |
| 2024-11-04 | 8.39 | 8.54 | 8.24 | 8.45 | 7.69 | qfq | 16,059,374 | 134,402,837 | 1.56% |
| 2024-11-01 | 8.28 | 8.48 | 8.22 | 8.32 | 7.57 | qfq | 18,534,478 | 154,678,484 | 0.24% |
| 2024-10-31 | 8.31 | 8.34 | 8.22 | 8.30 | 7.55 | qfq | 15,498,413 | 128,323,008 | -0.60% |
| 2024-10-30 | 8.45 | 8.50 | 8.26 | 8.35 | 7.60 | qfq | 19,811,737 | 165,790,758 | -1.65% |
| 2024-10-29 | 8.78 | 8.96 | 8.48 | 8.49 | 7.72 | qfq | 32,488,244 | 280,633,649 | -2.75% |
| 2024-10-28 | 8.63 | 8.75 | 8.58 | 8.73 | 7.94 | qfq | 24,663,495 | 214,230,868 | 1.28% |
| 2024-10-25 | 8.60 | 8.69 | 8.52 | 8.62 | 7.84 | qfq | 18,795,694 | 161,997,735 | -0.23% |
| 2024-10-24 | 8.58 | 8.68 | 8.47 | 8.64 | 7.86 | qfq | 15,454,285 | 132,788,354 | 0.70% |
| 2024-10-23 | 8.74 | 8.74 | 8.56 | 8.58 | 7.81 | qfq | 22,508,373 | 194,129,062 | -1.72% |
| 2024-10-22 | 8.69 | 9.07 | 8.68 | 8.73 | 7.94 | qfq | 32,414,883 | 285,245,004 | 0.46% |
| 2024-10-21 | 8.74 | 8.87 | 8.64 | 8.69 | 7.91 | qfq | 22,363,700 | 195,206,630 | 0.00% |
| 2024-10-18 | 8.62 | 8.82 | 8.52 | 8.69 | 7.91 | qfq | 19,992,667 | 173,987,474 | 0.58% |
| 2024-10-17 | 8.83 | 8.91 | 8.64 | 8.64 | 7.86 | qfq | 15,665,744 | 136,848,357 | -2.15% |
| 2024-10-16 | 8.71 | 8.94 | 8.61 | 8.83 | 8.03 | qfq | 11,269,719 | 99,392,178 | 1.03% |
| 2024-10-15 | 8.88 | 9.03 | 8.74 | 8.74 | 7.95 | qfq | 17,840,983 | 158,164,461 | -2.02% |
| 2024-10-14 | 8.81 | 8.95 | 8.55 | 8.92 | 8.12 | qfq | 22,581,008 | 198,557,667 | 2.41% |
| 2024-10-11 | 8.86 | 8.99 | 8.63 | 8.71 | 7.92 | qfq | 23,100,890 | 202,766,154 | -2.46% |
| 2024-10-10 | 8.59 | 9.20 | 8.59 | 8.93 | 8.12 | qfq | 36,931,051 | 331,252,372 | 4.57% |
| 2024-10-09 | 9.30 | 9.30 | 8.54 | 8.54 | 7.77 | qfq | 37,004,718 | 327,035,178 | -10.01% |
| 2024-10-08 | 10.27 | 10.27 | 9.12 | 9.49 | 8.63 | qfq | 55,417,306 | 527,277,346 | 1.17% |
| 2024-09-30 | 9.15 | 9.49 | 8.84 | 9.38 | 8.53 | qfq | 40,198,332 | 369,620,788 | 6.11% |
| 2024-09-27 | 8.70 | 8.86 | 8.53 | 8.84 | 8.04 | qfq | 15,416,851 | 134,577,555 | 2.31% |
| 2024-09-26 | 8.52 | 8.64 | 8.31 | 8.64 | 7.86 | qfq | 18,901,112 | 159,673,234 | 1.65% |
| 2024-09-25 | 8.48 | 8.90 | 8.47 | 8.50 | 7.73 | qfq | 17,281,101 | 149,456,634 | 0.35% |
| 2024-09-24 | 8.21 | 8.47 | 8.21 | 8.47 | 7.71 | qfq | 13,627,272 | 113,752,304 | 3.29% |
| 2024-09-23 | 8.37 | 8.50 | 8.15 | 8.20 | 7.46 | qfq | 11,829,400 | 98,011,551 | -2.26% |
| 2024-09-20 | 8.45 | 8.54 | 8.34 | 8.39 | 7.63 | qfq | 8,786,400 | 74,117,893 | -1.18% |
| 2024-09-19 | 8.47 | 8.53 | 8.32 | 8.49 | 7.72 | qfq | 13,926,035 | 117,357,437 | -0.12% |
| 2024-09-18 | 8.63 | 8.69 | 8.41 | 8.50 | 7.73 | qfq | 10,041,746 | 85,639,771 | -1.73% |
| 2024-09-13 | 8.69 | 8.76 | 8.54 | 8.65 | 7.87 | qfq | 10,726,627 | 92,715,272 | -0.46% |
| 2024-09-12 | 8.81 | 8.89 | 8.66 | 8.69 | 7.91 | qfq | 11,724,608 | 102,473,759 | -2.03% |
| 2024-09-11 | 8.92 | 8.99 | 8.77 | 8.87 | 8.07 | qfq | 11,065,942 | 98,005,701 | -1.11% |
| 2024-09-10 | 8.93 | 8.99 | 8.79 | 8.97 | 8.16 | qfq | 9,567,192 | 84,943,768 | 0.67% |
| 2024-09-09 | 8.95 | 8.98 | 8.78 | 8.91 | 8.11 | qfq | 13,467,650 | 119,755,293 | -0.56% |
| 2024-09-06 | 8.83 | 9.03 | 8.76 | 8.96 | 8.15 | qfq | 14,339,502 | 128,154,445 | 1.24% |
| 2024-09-05 | 8.70 | 8.88 | 8.64 | 8.85 | 8.05 | qfq | 11,152,458 | 98,049,934 | 1.84% |
| 2024-09-04 | 8.58 | 8.82 | 8.46 | 8.69 | 7.91 | qfq | 11,286,800 | 97,886,164 | 0.81% |
| 2024-09-03 | 8.48 | 8.66 | 8.48 | 8.62 | 7.84 | qfq | 10,844,300 | 93,128,108 | 0.82% |
| 2024-09-02 | 8.44 | 8.64 | 8.38 | 8.55 | 7.78 | qfq | 16,535,368 | 141,034,435 | 1.30% |
| 2024-08-30 | 8.57 | 8.64 | 8.43 | 8.44 | 7.68 | qfq | 17,510,159 | 149,183,220 | -1.17% |
| 2024-08-29 | 8.64 | 8.69 | 8.53 | 8.54 | 7.77 | qfq | 10,055,654 | 86,330,982 | -0.93% |
| 2024-08-28 | 8.53 | 8.69 | 8.46 | 8.62 | 7.84 | qfq | 11,196,082 | 96,299,035 | 0.58% |
| 2024-08-27 | 8.42 | 8.65 | 8.37 | 8.57 | 7.80 | qfq | 13,716,168 | 117,653,180 | 1.78% |
| 2024-08-26 | 8.40 | 8.47 | 8.15 | 8.42 | 7.66 | qfq | 15,751,128 | 131,533,771 | 0.24% |
| 2024-08-23 | 8.27 | 8.41 | 8.21 | 8.40 | 7.64 | qfq | 17,596,806 | 146,459,272 | 2.19% |
| 2024-08-22 | 8.31 | 8.32 | 8.19 | 8.22 | 7.48 | qfq | 7,785,246 | 64,122,290 | -1.08% |
| 2024-08-21 | 8.44 | 8.47 | 8.27 | 8.31 | 7.56 | qfq | 9,821,260 | 82,076,561 | -1.54% |
| 2024-08-20 | 8.44 | 8.50 | 8.38 | 8.44 | 7.68 | qfq | 9,091,358 | 76,606,763 | 0.24% |
| 2024-08-19 | 8.32 | 8.44 | 8.28 | 8.42 | 7.66 | qfq | 11,533,558 | 96,783,479 | 1.20% |
| 2024-08-16 | 8.35 | 8.38 | 8.24 | 8.32 | 7.57 | qfq | 7,639,536 | 63,515,448 | 0.12% |
| 2024-08-15 | 8.32 | 8.42 | 8.21 | 8.31 | 7.56 | qfq | 11,879,928 | 98,780,956 | -0.24% |
| 2024-08-14 | 8.22 | 8.38 | 8.15 | 8.33 | 7.58 | qfq | 13,126,700 | 109,118,209 | 1.59% |
| 2024-08-13 | 8.05 | 8.22 | 8.04 | 8.20 | 7.46 | qfq | 9,912,300 | 80,689,989 | 0.86% |
| 2024-08-12 | 7.84 | 8.24 | 7.77 | 8.13 | 7.40 | qfq | 18,600,411 | 150,566,748 | 3.83% |
| 2024-08-09 | 8.02 | 8.04 | 7.74 | 7.83 | 7.12 | qfq | 12,956,000 | 101,490,207 | -1.88% |
| 2024-08-08 | 7.96 | 8.08 | 7.80 | 7.98 | 7.26 | qfq | 8,761,446 | 69,742,430 | -0.13% |
| 2024-08-07 | 7.90 | 8.10 | 7.88 | 7.99 | 7.27 | qfq | 9,669,112 | 77,682,717 | 0.50% |
| 2024-08-06 | 7.99 | 8.02 | 7.76 | 7.95 | 7.23 | qfq | 10,027,200 | 78,903,149 | 0.63% |
| 2024-08-05 | 8.00 | 8.17 | 7.87 | 7.90 | 7.19 | qfq | 9,191,500 | 73,676,271 | -1.74% |
| 2024-08-02 | 8.10 | 8.21 | 8.01 | 8.04 | 7.31 | qfq | 9,956,658 | 80,694,788 | -1.47% |
| 2024-08-01 | 8.07 | 8.22 | 8.07 | 8.16 | 7.42 | qfq | 12,399,200 | 100,893,823 | 0.87% |
| 2024-07-31 | 7.87 | 8.15 | 7.84 | 8.09 | 7.36 | qfq | 15,111,800 | 122,078,701 | 2.53% |
| 2024-07-30 | 7.83 | 7.95 | 7.72 | 7.89 | 7.18 | qfq | 6,419,300 | 50,357,331 | -0.13% |
| 2024-07-29 | 7.85 | 7.92 | 7.78 | 7.90 | 7.19 | qfq | 6,540,258 | 51,458,558 | 0.38% |
| 2024-07-26 | 7.85 | 7.90 | 7.78 | 7.87 | 7.16 | qfq | 6,725,400 | 52,731,860 | -0.13% |
| 2024-07-25 | 7.71 | 7.92 | 7.65 | 7.88 | 7.17 | qfq | 8,388,500 | 65,584,804 | 1.03% |
| 2024-07-24 | 7.55 | 7.89 | 7.55 | 7.80 | 7.10 | qfq | 11,205,500 | 86,880,253 | 2.09% |
| 2024-07-23 | 7.77 | 7.82 | 7.63 | 7.64 | 6.95 | qfq | 9,984,000 | 76,676,686 | -2.30% |
| 2024-07-22 | 7.83 | 7.87 | 7.70 | 7.82 | 7.11 | qfq | 7,876,817 | 61,404,210 | 0.26% |
| 2024-07-19 | 7.82 | 8.02 | 7.78 | 7.80 | 7.10 | qfq | 10,545,100 | 83,024,654 | -1.14% |
| 2024-07-18 | 7.72 | 7.96 | 7.62 | 7.89 | 7.18 | qfq | 14,117,401 | 110,418,637 | 1.68% |
| 2024-07-17 | 7.93 | 7.98 | 7.74 | 7.76 | 7.06 | qfq | 13,254,088 | 103,955,628 | -2.39% |
| 2024-07-16 | 8.14 | 8.17 | 7.91 | 7.95 | 7.23 | qfq | 14,819,400 | 118,263,348 | -2.93% |
| 2024-07-15 | 8.08 | 8.34 | 7.96 | 8.19 | 7.45 | qfq | 13,037,188 | 106,426,462 | 1.36% |
| 2024-07-12 | 8.11 | 8.20 | 8.04 | 8.08 | 7.35 | qfq | 8,000,900 | 64,866,375 | -0.49% |
| 2024-07-11 | 8.40 | 8.42 | 8.05 | 8.12 | 7.39 | qfq | 19,699,000 | 160,185,674 | -1.69% |
| 2024-07-10 | 8.56 | 8.59 | 8.23 | 8.26 | 7.51 | qfq | 15,583,900 | 130,768,733 | -3.84% |
| 2024-07-09 | 8.32 | 8.60 | 8.28 | 8.59 | 7.81 | qfq | 17,485,704 | 147,958,544 | 2.63% |
| 2024-07-08 | 8.43 | 8.52 | 8.30 | 8.37 | 7.61 | qfq | 16,510,769 | 138,637,005 | -0.71% |
| 2024-07-05 | 8.18 | 8.45 | 8.14 | 8.43 | 7.67 | qfq | 17,052,048 | 142,597,816 | 2.68% |
| 2024-07-04 | 8.20 | 8.29 | 8.17 | 8.21 | 7.47 | qfq | 8,186,400 | 67,459,299 | -0.24% |
| 2024-07-03 | 8.30 | 8.39 | 8.20 | 8.23 | 7.49 | qfq | 9,153,901 | 75,750,836 | -0.84% |
| 2024-07-02 | 8.29 | 8.41 | 8.26 | 8.30 | 7.55 | qfq | 9,293,503 | 77,248,402 | -0.36% |
| 2024-07-01 | 8.10 | 8.34 | 7.99 | 8.33 | 7.58 | qfq | 15,388,368 | 126,315,022 | 3.35% |
| 2024-06-28 | 7.84 | 8.14 | 7.83 | 8.06 | 7.33 | qfq | 13,480,416 | 108,335,918 | 2.15% |
| 2024-06-27 | 8.00 | 8.06 | 7.85 | 7.89 | 7.18 | qfq | 12,384,341 | 98,229,832 | -2.23% |
| 2024-06-26 | 7.79 | 8.07 | 7.77 | 8.07 | 7.34 | qfq | 18,286,603 | 145,215,716 | 3.46% |
| 2024-06-25 | 7.61 | 7.87 | 7.54 | 7.80 | 7.10 | qfq | 17,348,070 | 133,788,327 | 1.96% |
| 2024-06-24 | 7.96 | 7.96 | 7.64 | 7.65 | 6.96 | qfq | 13,842,080 | 107,312,111 | -3.77% |
| 2024-06-21 | 7.92 | 8.09 | 7.86 | 7.95 | 7.23 | qfq | 11,524,965 | 91,957,856 | 0.38% |
| 2024-06-20 | 8.05 | 8.05 | 7.90 | 7.92 | 7.21 | qfq | 13,138,985 | 104,600,478 | -5.94% |
| 2024-06-19 | 8.60 | 8.61 | 8.38 | 8.42 | 7.30 | qfq | 21,543,868 | 182,377,004 | -2.32% |
| 2024-06-18 | 8.81 | 8.86 | 8.58 | 8.62 | 7.47 | qfq | 23,869,300 | 207,657,311 | -1.82% |
| 2024-06-17 | 8.82 | 9.16 | 8.65 | 8.78 | 7.61 | qfq | 39,570,340 | 353,096,317 | -0.57% |
| 2024-06-14 | 8.68 | 9.04 | 8.65 | 8.83 | 7.65 | qfq | 51,871,542 | 460,551,804 | 2.44% |
| 2024-06-13 | 8.55 | 8.65 | 8.44 | 8.62 | 7.47 | qfq | 26,650,890 | 228,595,747 | 0.70% |
| 2024-06-12 | 8.25 | 8.66 | 8.21 | 8.56 | 7.42 | qfq | 26,571,958 | 225,684,310 | 3.01% |
| 2024-06-11 | 8.31 | 8.35 | 8.06 | 8.31 | 7.20 | qfq | 23,893,702 | 196,035,149 | -1.07% |
| 2024-06-07 | 8.07 | 8.43 | 8.02 | 8.40 | 7.28 | qfq | 38,527,442 | 319,368,490 | 4.22% |
| 2024-06-06 | 7.73 | 8.08 | 7.73 | 8.06 | 6.98 | qfq | 36,541,623 | 292,052,594 | 4.00% |
| 2024-06-05 | 8.02 | 8.03 | 7.74 | 7.75 | 6.72 | qfq | 16,696,121 | 131,134,134 | -3.49% |
| 2024-06-04 | 7.93 | 8.05 | 7.89 | 8.03 | 6.96 | qfq | 13,005,421 | 103,948,347 | 0.88% |
| 2024-06-03 | 7.93 | 8.12 | 7.86 | 7.96 | 6.90 | qfq | 20,323,176 | 162,508,441 | 0.76% |
| 2024-05-31 | 7.79 | 7.92 | 7.78 | 7.90 | 6.85 | qfq | 11,372,663 | 89,584,354 | 1.54% |
| 2024-05-30 | 7.79 | 7.91 | 7.73 | 7.78 | 6.74 | qfq | 10,222,780 | 80,105,074 | -0.51% |
| 2024-05-29 | 7.84 | 7.94 | 7.80 | 7.82 | 6.78 | qfq | 11,645,900 | 91,631,679 | -0.51% |
| 2024-05-28 | 7.96 | 7.96 | 7.83 | 7.86 | 6.81 | qfq | 11,785,500 | 92,709,571 | -1.13% |
| 2024-05-27 | 7.72 | 7.96 | 7.72 | 7.95 | 6.89 | qfq | 18,193,200 | 142,440,070 | 3.11% |
| 2024-05-24 | 7.75 | 7.90 | 7.69 | 7.71 | 6.68 | qfq | 16,689,725 | 130,031,208 | -0.39% |
| 2024-05-23 | 8.04 | 8.05 | 7.70 | 7.74 | 6.71 | qfq | 22,568,229 | 176,696,685 | -4.09% |
| 2024-05-22 | 7.93 | 8.09 | 7.91 | 8.07 | 6.99 | qfq | 19,973,117 | 160,379,534 | 2.15% |
| 2024-05-21 | 7.77 | 7.95 | 7.73 | 7.90 | 6.85 | qfq | 17,944,926 | 141,332,195 | 1.67% |
| 2024-05-20 | 7.68 | 7.81 | 7.61 | 7.77 | 6.73 | qfq | 18,944,715 | 146,813,921 | 1.30% |
| 2024-05-17 | 7.69 | 7.71 | 7.59 | 7.67 | 6.65 | qfq | 11,966,000 | 91,433,343 | -0.26% |
| 2024-05-16 | 7.69 | 7.75 | 7.63 | 7.69 | 6.66 | qfq | 13,181,000 | 101,485,879 | 0.13% |
| 2024-05-15 | 7.68 | 7.76 | 7.62 | 7.68 | 6.66 | qfq | 13,396,948 | 103,150,344 | 0.00% |
| 2024-05-14 | 7.62 | 7.70 | 7.57 | 7.68 | 6.66 | qfq | 12,878,446 | 98,552,421 | 1.19% |
| 2024-05-13 | 7.62 | 7.67 | 7.53 | 7.59 | 6.58 | qfq | 12,322,454 | 93,615,018 | -0.65% |
| 2024-05-10 | 7.69 | 7.77 | 7.60 | 7.64 | 6.62 | qfq | 11,069,979 | 84,702,185 | -0.78% |
| 2024-05-09 | 7.64 | 7.72 | 7.62 | 7.70 | 6.67 | qfq | 10,847,312 | 83,262,924 | 1.18% |
| 2024-05-08 | 7.71 | 7.74 | 7.60 | 7.61 | 6.59 | qfq | 11,481,401 | 87,857,750 | -1.68% |
| 2024-05-07 | 7.75 | 7.84 | 7.70 | 7.74 | 6.71 | qfq | 12,286,537 | 95,369,854 | 0.13% |
| 2024-05-06 | 7.64 | 7.75 | 7.60 | 7.73 | 6.70 | qfq | 17,170,800 | 131,983,058 | 2.38% |
| 2024-04-30 | 7.59 | 7.62 | 7.47 | 7.55 | 6.54 | qfq | 18,355,507 | 138,316,533 | -1.05% |
| 2024-04-29 | 7.48 | 7.65 | 7.46 | 7.63 | 6.61 | qfq | 19,153,897 | 144,958,471 | 1.87% |
| 2024-04-26 | 7.33 | 7.57 | 7.33 | 7.49 | 6.49 | qfq | 18,864,804 | 140,546,761 | 2.04% |
| 2024-04-25 | 7.44 | 7.44 | 7.31 | 7.34 | 6.36 | qfq | 18,515,801 | 136,237,832 | -1.74% |
| 2024-04-24 | 7.34 | 7.50 | 7.20 | 7.47 | 6.47 | qfq | 22,932,348 | 168,882,325 | 1.22% |
| 2024-04-23 | 7.58 | 7.63 | 7.33 | 7.38 | 6.40 | qfq | 41,347,146 | 307,320,261 | -6.11% |
| 2024-04-22 | 8.00 | 8.13 | 7.86 | 7.86 | 6.81 | qfq | 20,553,400 | 163,929,999 | -2.60% |
| 2024-04-19 | 8.03 | 8.20 | 8.03 | 8.07 | 6.99 | qfq | 18,971,505 | 153,767,320 | -0.37% |
| 2024-04-18 | 8.16 | 8.27 | 8.07 | 8.10 | 7.02 | qfq | 27,493,263 | 224,471,081 | -1.10% |
| 2024-04-17 | 8.12 | 8.31 | 8.06 | 8.19 | 7.10 | qfq | 33,638,472 | 275,606,149 | 1.61% |
| 2024-04-16 | 8.15 | 8.36 | 8.04 | 8.06 | 6.98 | qfq | 38,226,563 | 313,059,803 | 0.37% |
| 2024-04-15 | 7.76 | 8.13 | 7.75 | 8.03 | 6.96 | qfq | 29,828,171 | 237,433,850 | 4.15% |
| 2024-04-12 | 7.71 | 7.81 | 7.68 | 7.71 | 6.68 | qfq | 10,304,562 | 79,676,648 | -0.39% |
| 2024-04-11 | 7.51 | 7.82 | 7.50 | 7.74 | 6.71 | qfq | 18,309,869 | 141,151,566 | 2.38% |
| 2024-04-10 | 7.76 | 7.79 | 7.51 | 7.56 | 6.55 | qfq | 18,868,079 | 143,640,127 | -3.08% |
| 2024-04-09 | 7.75 | 7.81 | 7.70 | 7.80 | 6.76 | qfq | 11,452,200 | 88,963,181 | 0.65% |
| 2024-04-08 | 7.85 | 7.88 | 7.74 | 7.75 | 6.72 | qfq | 11,048,451 | 86,188,705 | -1.15% |
| 2024-04-03 | 7.91 | 7.94 | 7.71 | 7.84 | 6.79 | qfq | 15,262,252 | 119,280,762 | -1.38% |
| 2024-04-02 | 8.19 | 8.20 | 7.88 | 7.95 | 6.89 | qfq | 20,093,389 | 160,456,607 | -2.93% |
| 2024-04-01 | 8.05 | 8.21 | 8.01 | 8.19 | 7.10 | qfq | 17,773,582 | 143,856,218 | 1.99% |
| 2024-03-29 | 8.08 | 8.09 | 7.92 | 8.03 | 6.96 | qfq | 14,219,417 | 113,563,751 | -0.74% |
| 2024-03-28 | 7.85 | 8.18 | 7.81 | 8.09 | 7.01 | qfq | 23,019,587 | 184,828,895 | 2.93% |
| 2024-03-27 | 8.06 | 8.12 | 7.84 | 7.86 | 6.81 | qfq | 21,514,373 | 171,071,504 | -2.84% |
| 2024-03-26 | 8.17 | 8.27 | 7.99 | 8.09 | 7.01 | qfq | 20,305,649 | 165,128,152 | -1.46% |
| 2024-03-25 | 8.55 | 8.72 | 8.17 | 8.21 | 7.11 | qfq | 29,945,216 | 253,120,835 | -4.53% |
| 2024-03-22 | 8.32 | 8.70 | 8.31 | 8.60 | 7.45 | qfq | 40,168,802 | 343,209,747 | 2.38% |
| 2024-03-21 | 8.32 | 8.55 | 8.32 | 8.40 | 7.28 | qfq | 30,745,438 | 258,813,322 | 1.82% |
| 2024-03-20 | 8.04 | 8.31 | 8.01 | 8.25 | 7.15 | qfq | 29,449,391 | 240,505,209 | 2.48% |
| 2024-03-19 | 7.99 | 8.23 | 7.96 | 8.05 | 6.98 | qfq | 37,986,029 | 307,431,983 | 1.51% |
| 2024-03-18 | 7.90 | 7.99 | 7.85 | 7.93 | 6.87 | qfq | 27,458,499 | 217,443,450 | 0.38% |
| 2024-03-15 | 7.95 | 8.02 | 7.84 | 7.90 | 6.85 | qfq | 19,204,830 | 151,623,044 | -1.25% |
| 2024-03-14 | 8.08 | 8.12 | 7.90 | 8.00 | 6.93 | qfq | 18,627,051 | 149,126,178 | -1.96% |
| 2024-03-13 | 8.02 | 8.33 | 7.93 | 8.16 | 7.07 | qfq | 37,041,743 | 301,598,254 | 1.24% |
| 2024-03-12 | 8.25 | 8.25 | 7.97 | 8.06 | 6.98 | qfq | 20,054,425 | 161,545,740 | -0.86% |
| 2024-03-11 | 8.05 | 8.14 | 7.94 | 8.13 | 7.05 | qfq | 24,515,414 | 196,627,380 | -0.49% |
| 2024-03-08 | 7.84 | 8.18 | 7.81 | 8.17 | 7.08 | qfq | 29,798,052 | 237,671,733 | 3.68% |
| 2024-03-07 | 8.01 | 8.03 | 7.76 | 7.88 | 6.83 | qfq | 30,080,390 | 236,856,676 | -2.60% |
| 2024-03-06 | 7.78 | 8.09 | 7.76 | 8.09 | 7.01 | qfq | 31,555,113 | 248,865,214 | 2.93% |
| 2024-03-05 | 7.62 | 7.95 | 7.56 | 7.86 | 6.81 | qfq | 38,326,481 | 298,431,985 | 2.61% |
| 2024-03-04 | 7.53 | 7.69 | 7.41 | 7.66 | 6.64 | qfq | 27,871,433 | 210,812,673 | 2.41% |
| 2024-03-01 | 7.43 | 7.53 | 7.35 | 7.48 | 6.48 | qfq | 19,243,700 | 143,340,064 | 0.67% |
| 2024-02-29 | 7.23 | 7.44 | 7.21 | 7.43 | 6.44 | qfq | 20,874,054 | 153,916,998 | 2.20% |
| 2024-02-28 | 7.49 | 7.73 | 7.26 | 7.27 | 6.30 | qfq | 30,302,583 | 226,854,504 | -3.20% |
| 2024-02-27 | 7.35 | 7.52 | 7.32 | 7.51 | 6.51 | qfq | 20,713,677 | 153,996,899 | 1.90% |
| 2024-02-26 | 7.44 | 7.47 | 7.30 | 7.37 | 6.39 | qfq | 24,641,852 | 181,604,746 | -1.07% |
| 2024-02-23 | 7.39 | 7.46 | 7.29 | 7.45 | 6.46 | qfq | 20,159,793 | 148,650,837 | 1.22% |
| 2024-02-22 | 7.29 | 7.42 | 7.26 | 7.36 | 6.38 | qfq | 18,083,910 | 132,959,026 | 1.10% |
| 2024-02-21 | 7.30 | 7.48 | 7.25 | 7.28 | 6.31 | qfq | 26,050,390 | 191,779,045 | -1.89% |
| 2024-02-20 | 7.20 | 7.53 | 7.12 | 7.42 | 6.43 | qfq | 31,945,609 | 235,440,730 | 2.34% |
| 2024-02-19 | 7.09 | 7.26 | 7.07 | 7.25 | 6.28 | qfq | 30,837,144 | 221,565,491 | 4.02% |
| 2024-02-08 | 6.63 | 6.99 | 6.60 | 6.97 | 6.04 | qfq | 35,881,032 | 244,286,135 | 5.93% |
| 2024-02-07 | 6.60 | 6.76 | 6.46 | 6.58 | 5.70 | qfq | 29,409,574 | 193,990,599 | -0.90% |
| 2024-02-06 | 6.35 | 6.76 | 6.03 | 6.64 | 5.75 | qfq | 37,361,513 | 238,277,238 | 3.27% |
| 2024-02-05 | 6.74 | 6.75 | 6.24 | 6.43 | 5.57 | qfq | 35,444,308 | 227,892,893 | -5.86% |
| 2024-02-02 | 6.86 | 7.16 | 6.61 | 6.83 | 5.92 | qfq | 27,569,264 | 190,896,220 | -1.01% |
| 2024-02-01 | 7.02 | 7.11 | 6.83 | 6.90 | 5.98 | qfq | 25,782,100 | 179,230,041 | -2.95% |
| 2024-01-31 | 7.15 | 7.45 | 7.07 | 7.11 | 6.16 | qfq | 31,571,564 | 229,173,916 | -0.70% |
| 2024-01-30 | 7.26 | 7.46 | 7.14 | 7.16 | 6.20 | qfq | 21,505,314 | 157,042,755 | -1.78% |
| 2024-01-29 | 7.46 | 7.56 | 7.27 | 7.29 | 6.32 | qfq | 18,985,050 | 139,867,804 | -2.93% |
| 2024-01-26 | 7.43 | 7.68 | 7.30 | 7.51 | 6.51 | qfq | 31,297,250 | 234,496,209 | 1.49% |
| 2024-01-25 | 6.92 | 7.46 | 6.87 | 7.40 | 6.41 | qfq | 29,941,069 | 216,690,208 | 6.94% |
| 2024-01-24 | 6.81 | 6.94 | 6.66 | 6.92 | 6.00 | qfq | 17,605,629 | 119,722,076 | 1.76% |
| 2024-01-23 | 6.68 | 6.86 | 6.55 | 6.80 | 5.89 | qfq | 19,643,489 | 132,375,647 | 2.10% |
| 2024-01-22 | 7.15 | 7.18 | 6.59 | 6.66 | 5.77 | qfq | 20,371,363 | 140,949,682 | -6.06% |
| 2024-01-19 | 6.97 | 7.19 | 6.97 | 7.09 | 6.14 | qfq | 12,775,296 | 90,618,333 | 1.29% |
| 2024-01-18 | 7.04 | 7.07 | 6.78 | 7.00 | 6.07 | qfq | 16,750,191 | 115,706,871 | -0.85% |
| 2024-01-17 | 7.18 | 7.25 | 7.06 | 7.06 | 6.12 | qfq | 8,935,600 | 63,953,970 | -2.35% |
| 2024-01-16 | 7.21 | 7.28 | 7.13 | 7.23 | 6.27 | qfq | 8,277,600 | 59,606,862 | -0.28% |
| 2024-01-15 | 7.17 | 7.34 | 7.15 | 7.25 | 6.28 | qfq | 9,661,644 | 70,166,879 | 1.12% |
| 2024-01-12 | 7.35 | 7.35 | 7.17 | 7.17 | 6.21 | qfq | 13,129,858 | 95,306,212 | -2.32% |
| 2024-01-11 | 7.22 | 7.42 | 7.22 | 7.34 | 6.36 | qfq | 13,488,277 | 98,889,541 | 0.41% |
| 2024-01-10 | 7.42 | 7.44 | 7.25 | 7.31 | 6.33 | qfq | 12,427,889 | 90,691,678 | -1.88% |
| 2024-01-09 | 7.48 | 7.54 | 7.38 | 7.45 | 6.46 | qfq | 10,664,509 | 79,244,354 | -0.40% |
| 2024-01-08 | 7.48 | 7.61 | 7.45 | 7.48 | 6.48 | qfq | 10,743,644 | 80,782,877 | -0.66% |
| 2024-01-05 | 7.70 | 7.73 | 7.49 | 7.53 | 6.53 | qfq | 13,465,960 | 102,737,865 | -1.95% |
| 2024-01-04 | 7.60 | 7.70 | 7.51 | 7.68 | 6.66 | qfq | 11,552,570 | 88,134,939 | 0.79% |
| 2024-01-03 | 7.41 | 7.70 | 7.39 | 7.62 | 6.60 | qfq | 15,627,164 | 118,659,293 | 2.14% |
| 2024-01-02 | 7.48 | 7.57 | 7.45 | 7.46 | 6.46 | qfq | 17,774,552 | 133,386,629 | 0.13% |
| 2023-12-29 | 7.30 | 7.58 | 7.28 | 7.45 | 6.46 | qfq | 22,653,121 | 169,245,182 | 1.92% |
| 2023-12-28 | 7.29 | 7.37 | 7.22 | 7.31 | 6.33 | qfq | 16,424,933 | 120,196,662 | -0.14% |
| 2023-12-27 | 7.40 | 7.45 | 7.28 | 7.32 | 6.34 | qfq | 11,200,965 | 82,071,457 | -0.81% |
| 2023-12-26 | 7.48 | 7.56 | 7.35 | 7.38 | 6.40 | qfq | 9,299,131 | 69,131,450 | -1.73% |
| 2023-12-25 | 7.47 | 7.55 | 7.30 | 7.51 | 6.51 | qfq | 17,579,644 | 130,985,293 | 0.54% |
| 2023-12-22 | 8.10 | 8.14 | 7.43 | 7.47 | 6.47 | qfq | 35,735,212 | 275,065,089 | -8.34% |
| 2023-12-21 | 8.24 | 8.31 | 8.01 | 8.15 | 7.06 | qfq | 14,032,214 | 114,079,741 | -1.33% |
| 2023-12-20 | 8.45 | 8.58 | 8.23 | 8.26 | 7.16 | qfq | 17,819,650 | 147,973,744 | -2.36% |
| 2023-12-19 | 8.51 | 8.63 | 8.36 | 8.46 | 7.33 | qfq | 16,862,409 | 142,697,522 | -0.70% |
| 2023-12-18 | 8.65 | 8.74 | 8.45 | 8.52 | 7.38 | qfq | 21,022,833 | 179,704,672 | -2.29% |
| 2023-12-15 | 8.71 | 8.88 | 8.58 | 8.72 | 7.56 | qfq | 27,407,455 | 239,281,034 | 0.23% |
| 2023-12-14 | 8.41 | 8.85 | 8.41 | 8.70 | 7.54 | qfq | 32,369,819 | 281,641,127 | 2.72% |
| 2023-12-13 | 8.51 | 8.69 | 8.45 | 8.47 | 7.34 | qfq | 21,976,639 | 188,366,866 | -0.94% |
| 2023-12-12 | 8.45 | 8.58 | 8.40 | 8.55 | 7.41 | qfq | 29,700,432 | 252,271,440 | 1.06% |
| 2023-12-11 | 8.12 | 8.47 | 8.09 | 8.46 | 7.33 | qfq | 40,053,159 | 332,214,718 | 3.30% |
| 2023-12-08 | 8.29 | 8.29 | 8.06 | 8.19 | 7.10 | qfq | 37,573,508 | 306,527,565 | -1.80% |
| 2023-12-07 | 8.12 | 8.41 | 8.06 | 8.34 | 7.23 | qfq | 30,390,689 | 251,102,236 | 2.71% |
| 2023-12-06 | 7.99 | 8.18 | 7.77 | 8.12 | 7.04 | qfq | 13,782,489 | 110,659,269 | 1.63% |
| 2023-12-05 | 8.15 | 8.17 | 7.97 | 7.99 | 6.92 | qfq | 10,860,775 | 87,404,765 | -2.08% |
| 2023-12-04 | 8.17 | 8.27 | 8.09 | 8.16 | 7.07 | qfq | 14,031,144 | 114,968,563 | 0.12% |
| 2023-12-01 | 7.90 | 8.16 | 7.90 | 8.15 | 7.06 | qfq | 13,104,467 | 105,829,305 | 3.16% |
| 2023-11-30 | 7.89 | 7.99 | 7.85 | 7.90 | 6.85 | qfq | 7,605,400 | 60,184,199 | 0.25% |
| 2023-11-29 | 8.00 | 8.00 | 7.86 | 7.88 | 6.83 | qfq | 7,879,067 | 62,404,868 | -1.38% |
| 2023-11-28 | 8.03 | 8.03 | 7.88 | 7.99 | 6.92 | qfq | 9,451,167 | 75,115,453 | -0.62% |
| 2023-11-27 | 8.13 | 8.14 | 7.98 | 8.04 | 6.97 | qfq | 10,699,500 | 85,875,626 | -1.23% |
| 2023-11-24 | 8.17 | 8.30 | 8.08 | 8.14 | 7.05 | qfq | 11,346,525 | 92,769,928 | -1.21% |
| 2023-11-23 | 8.21 | 8.25 | 8.05 | 8.24 | 7.14 | qfq | 14,396,601 | 117,470,918 | -0.36% |
| 2023-11-22 | 8.16 | 8.34 | 8.16 | 8.27 | 7.17 | qfq | 14,805,800 | 122,517,501 | 0.85% |
| 2023-11-21 | 8.06 | 8.30 | 8.03 | 8.20 | 7.11 | qfq | 18,136,057 | 148,736,896 | 1.86% |
| 2023-11-20 | 8.02 | 8.10 | 7.98 | 8.05 | 6.98 | qfq | 9,212,001 | 74,077,664 | 0.00% |
| 2023-11-17 | 7.91 | 8.11 | 7.91 | 8.05 | 6.98 | qfq | 11,363,602 | 91,347,905 | 0.88% |
| 2023-11-16 | 7.85 | 8.04 | 7.82 | 7.98 | 6.92 | qfq | 11,461,900 | 91,527,221 | 1.40% |
| 2023-11-15 | 7.91 | 7.94 | 7.81 | 7.87 | 6.82 | qfq | 6,751,847 | 53,060,938 | 0.25% |
| 2023-11-14 | 7.86 | 7.91 | 7.79 | 7.85 | 6.80 | qfq | 7,720,700 | 60,483,196 | -0.88% |
| 2023-11-13 | 7.88 | 8.00 | 7.88 | 7.92 | 6.86 | qfq | 9,383,723 | 74,539,007 | 1.15% |
| 2023-11-10 | 7.95 | 8.00 | 7.79 | 7.83 | 6.79 | qfq | 11,895,287 | 93,403,809 | -1.88% |
| 2023-11-09 | 8.06 | 8.17 | 7.95 | 7.98 | 6.92 | qfq | 12,882,355 | 103,582,980 | -1.85% |
| 2023-11-08 | 7.93 | 8.22 | 7.93 | 8.13 | 7.05 | qfq | 19,505,178 | 158,656,565 | 2.01% |
| 2023-11-07 | 7.94 | 8.01 | 7.85 | 7.97 | 6.91 | qfq | 12,608,444 | 99,930,185 | 0.76% |
| 2023-11-06 | 7.75 | 7.93 | 7.71 | 7.91 | 6.85 | qfq | 14,610,600 | 114,715,163 | 2.86% |
| 2023-11-03 | 7.73 | 7.78 | 7.61 | 7.69 | 6.66 | qfq | 10,657,455 | 81,953,009 | -0.52% |
| 2023-11-02 | 7.61 | 7.85 | 7.61 | 7.73 | 6.70 | qfq | 14,249,967 | 110,629,215 | 1.31% |
| 2023-11-01 | 7.58 | 7.70 | 7.55 | 7.63 | 6.61 | qfq | 7,559,004 | 57,745,016 | 0.66% |
| 2023-10-31 | 7.55 | 7.67 | 7.52 | 7.58 | 6.57 | qfq | 10,741,700 | 81,536,067 | 0.80% |
| 2023-10-30 | 7.56 | 7.63 | 7.48 | 7.52 | 6.52 | qfq | 13,216,500 | 99,639,512 | -1.18% |
| 2023-10-27 | 7.38 | 7.68 | 7.36 | 7.61 | 6.59 | qfq | 18,891,843 | 142,113,469 | 5.26% |
| 2023-10-26 | 7.19 | 7.23 | 7.10 | 7.23 | 6.27 | qfq | 5,269,700 | 37,837,581 | 0.14% |
| 2023-10-25 | 7.21 | 7.25 | 7.17 | 7.22 | 6.26 | qfq | 7,679,381 | 55,391,499 | 0.14% |
| 2023-10-24 | 6.93 | 7.27 | 6.93 | 7.21 | 6.25 | qfq | 12,798,340 | 91,539,745 | 4.04% |
| 2023-10-23 | 7.07 | 7.12 | 6.89 | 6.93 | 6.01 | qfq | 9,535,693 | 66,671,468 | -2.26% |
| 2023-10-20 | 7.18 | 7.24 | 7.09 | 7.09 | 6.14 | qfq | 6,585,659 | 47,043,653 | -1.25% |
| 2023-10-19 | 7.26 | 7.34 | 7.18 | 7.18 | 6.22 | qfq | 6,351,636 | 46,058,872 | -1.10% |
| 2023-10-18 | 7.39 | 7.39 | 7.21 | 7.26 | 6.29 | qfq | 6,706,922 | 48,814,378 | -1.76% |
| 2023-10-17 | 7.35 | 7.42 | 7.33 | 7.39 | 6.40 | qfq | 6,515,473 | 48,089,241 | 0.68% |
| 2023-10-16 | 7.39 | 7.45 | 7.31 | 7.34 | 6.36 | qfq | 9,292,600 | 68,351,892 | -0.94% |
| 2023-10-13 | 7.56 | 7.66 | 7.40 | 7.41 | 6.42 | qfq | 10,664,208 | 80,080,966 | -2.50% |
| 2023-10-12 | 7.73 | 7.75 | 7.55 | 7.60 | 6.59 | qfq | 11,974,151 | 91,126,083 | -1.17% |
| 2023-10-11 | 7.54 | 7.84 | 7.51 | 7.69 | 6.66 | qfq | 16,382,095 | 126,528,225 | 1.99% |
| 2023-10-10 | 7.55 | 7.63 | 7.52 | 7.54 | 6.53 | qfq | 8,303,211 | 62,818,464 | -0.26% |
| 2023-10-09 | 7.63 | 7.63 | 7.49 | 7.56 | 6.55 | qfq | 8,787,575 | 66,430,828 | -1.31% |
| 2023-09-28 | 7.71 | 7.72 | 7.64 | 7.66 | 6.64 | qfq | 6,632,175 | 50,900,794 | -0.13% |
| 2023-09-27 | 7.58 | 7.75 | 7.58 | 7.67 | 6.65 | qfq | 9,013,804 | 69,204,432 | 0.66% |
| 2023-09-26 | 7.59 | 7.64 | 7.54 | 7.62 | 6.60 | qfq | 8,315,472 | 63,297,171 | 0.66% |
| 2023-09-25 | 7.71 | 7.72 | 7.55 | 7.57 | 6.56 | qfq | 10,176,678 | 77,360,474 | -1.56% |
| 2023-09-22 | 7.45 | 7.70 | 7.45 | 7.69 | 6.66 | qfq | 13,392,544 | 102,302,130 | 2.81% |
| 2023-09-21 | 7.53 | 7.59 | 7.47 | 7.48 | 6.48 | qfq | 7,480,275 | 56,169,607 | -0.93% |
| 2023-09-20 | 7.55 | 7.62 | 7.55 | 7.55 | 6.54 | qfq | 7,633,841 | 57,840,859 | -0.53% |
| 2023-09-19 | 7.61 | 7.69 | 7.56 | 7.59 | 6.58 | qfq | 7,643,502 | 58,115,864 | -0.78% |
| 2023-09-18 | 7.53 | 7.67 | 7.43 | 7.65 | 6.63 | qfq | 10,185,011 | 77,060,327 | 0.79% |
| 2023-09-15 | 7.54 | 7.69 | 7.50 | 7.59 | 6.58 | qfq | 11,560,850 | 88,052,185 | 1.07% |
| 2023-09-14 | 7.52 | 7.57 | 7.46 | 7.51 | 6.51 | qfq | 7,524,917 | 56,473,664 | -0.66% |
| 2023-09-13 | 7.59 | 7.64 | 7.52 | 7.56 | 6.55 | qfq | 8,870,570 | 67,157,699 | -0.53% |
| 2023-09-12 | 7.63 | 7.68 | 7.57 | 7.60 | 6.59 | qfq | 7,949,257 | 60,474,972 | -0.91% |
| 2023-09-11 | 7.52 | 7.71 | 7.49 | 7.67 | 6.65 | qfq | 12,215,324 | 92,952,057 | 2.40% |
| 2023-09-08 | 7.64 | 7.65 | 7.42 | 7.49 | 6.49 | qfq | 13,204,232 | 98,847,951 | -1.83% |
| 2023-09-07 | 7.68 | 7.75 | 7.61 | 7.63 | 6.61 | qfq | 12,078,126 | 92,851,381 | -0.65% |
| 2023-09-06 | 7.81 | 7.83 | 7.66 | 7.68 | 6.66 | qfq | 16,992,974 | 130,912,431 | -1.66% |
| 2023-09-05 | 8.17 | 8.18 | 7.79 | 7.81 | 6.77 | qfq | 31,162,641 | 247,490,997 | -4.64% |
| 2023-09-04 | 8.20 | 8.22 | 8.12 | 8.19 | 7.10 | qfq | 19,491,669 | 159,032,822 | -0.12% |
| 2023-09-01 | 8.32 | 8.42 | 8.17 | 8.20 | 7.11 | qfq | 21,612,333 | 178,318,964 | -1.91% |
| 2023-08-31 | 8.55 | 8.55 | 8.29 | 8.36 | 7.24 | qfq | 20,749,918 | 173,621,443 | -2.68% |
| 2023-08-30 | 8.64 | 8.71 | 8.46 | 8.59 | 7.44 | qfq | 26,640,330 | 228,706,614 | -0.58% |
| 2023-08-29 | 8.31 | 8.71 | 8.29 | 8.64 | 7.49 | qfq | 35,965,846 | 307,431,667 | 1.65% |
| 2023-08-28 | 8.91 | 8.93 | 8.46 | 8.50 | 7.37 | qfq | 20,643,329 | 178,310,771 | 1.43% |
| 2023-08-25 | 8.60 | 8.65 | 8.30 | 8.38 | 7.26 | qfq | 24,772,120 | 208,947,145 | -3.12% |
| 2023-08-24 | 8.41 | 8.79 | 8.41 | 8.65 | 7.50 | qfq | 28,095,322 | 243,469,662 | 2.73% |
| 2023-08-23 | 8.42 | 8.57 | 8.37 | 8.42 | 7.30 | qfq | 19,070,140 | 161,807,584 | -0.59% |
| 2023-08-22 | 8.11 | 8.49 | 8.11 | 8.47 | 7.34 | qfq | 26,757,243 | 223,429,351 | 4.83% |
| 2023-08-21 | 8.08 | 8.23 | 8.02 | 8.08 | 7.00 | qfq | 9,736,862 | 79,171,931 | -0.37% |
| 2023-08-18 | 8.22 | 8.35 | 8.10 | 8.11 | 7.03 | qfq | 11,621,641 | 95,407,809 | -1.93% |
| 2023-08-17 | 8.22 | 8.31 | 8.13 | 8.27 | 7.17 | qfq | 9,809,573 | 80,842,305 | 0.12% |
| 2023-08-16 | 8.38 | 8.41 | 8.20 | 8.26 | 7.16 | qfq | 14,774,903 | 122,402,682 | -1.78% |
| 2023-08-15 | 8.55 | 8.55 | 8.32 | 8.41 | 7.29 | qfq | 12,647,400 | 106,549,853 | -1.64% |
| 2023-08-14 | 8.30 | 8.59 | 8.21 | 8.55 | 7.41 | qfq | 17,783,850 | 149,719,966 | 2.64% |
| 2023-08-11 | 8.44 | 8.54 | 8.32 | 8.33 | 7.22 | qfq | 17,545,213 | 147,084,359 | -1.42% |
| 2023-08-10 | 8.50 | 8.56 | 8.40 | 8.45 | 7.32 | qfq | 14,282,057 | 120,893,276 | 0.00% |
| 2023-08-09 | 8.83 | 8.86 | 8.42 | 8.45 | 7.32 | qfq | 28,067,960 | 240,796,643 | -4.84% |
| 2023-08-08 | 8.71 | 8.97 | 8.65 | 8.88 | 7.69 | qfq | 36,505,141 | 324,291,255 | 1.02% |
| 2023-08-07 | 8.50 | 8.90 | 8.48 | 8.79 | 7.62 | qfq | 35,202,777 | 307,633,027 | 3.29% |
| 2023-08-04 | 8.35 | 8.58 | 8.34 | 8.51 | 7.37 | qfq | 20,801,370 | 176,669,157 | 2.16% |
| 2023-08-03 | 8.37 | 8.45 | 8.32 | 8.33 | 7.22 | qfq | 12,446,600 | 104,055,609 | -1.19% |
| 2023-08-02 | 8.53 | 8.54 | 8.35 | 8.43 | 7.30 | qfq | 16,262,700 | 136,667,201 | -1.75% |
| 2023-08-01 | 8.60 | 8.63 | 8.40 | 8.58 | 7.43 | qfq | 16,605,190 | 141,304,795 | 0.00% |
| 2023-07-31 | 8.33 | 8.64 | 8.28 | 8.58 | 7.43 | qfq | 20,180,341 | 171,344,415 | 3.00% |
| 2023-07-28 | 8.35 | 8.42 | 8.28 | 8.33 | 7.22 | qfq | 14,352,985 | 119,767,225 | -0.24% |
| 2023-07-27 | 8.48 | 8.54 | 8.35 | 8.35 | 7.24 | qfq | 14,759,444 | 124,209,911 | -1.30% |
| 2023-07-26 | 8.67 | 8.70 | 8.41 | 8.46 | 7.33 | qfq | 21,727,202 | 184,743,833 | -2.76% |
| 2023-07-25 | 8.67 | 8.79 | 8.59 | 8.70 | 7.54 | qfq | 20,360,265 | 177,373,186 | 1.28% |
| 2023-07-24 | 8.50 | 8.71 | 8.47 | 8.59 | 7.44 | qfq | 14,085,601 | 121,368,823 | 0.59% |
| 2023-07-21 | 8.64 | 8.69 | 8.44 | 8.54 | 7.40 | qfq | 17,734,447 | 151,613,938 | -0.47% |
| 2023-07-20 | 8.76 | 8.78 | 8.50 | 8.58 | 7.43 | qfq | 22,597,404 | 194,512,636 | -1.94% |
| 2023-07-19 | 8.58 | 8.79 | 8.51 | 8.75 | 7.58 | qfq | 26,200,046 | 227,808,386 | 2.82% |
| 2023-07-18 | 8.73 | 8.73 | 8.49 | 8.51 | 7.37 | qfq | 18,060,998 | 154,302,526 | -2.07% |
| 2023-07-17 | 8.81 | 8.88 | 8.61 | 8.69 | 7.53 | qfq | 21,308,217 | 185,415,111 | -1.70% |