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
杭州解百600814.SH
最近收盘价6.512026-07-17
最近交易日2026-07-17
成交量（股）8,105,428
成交额（元）53,456,768
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-14 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.137 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.143 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.57 | 6.78 | 6.45 | 6.51 | 6.51 | qfq | 8,105,428 | 53,456,768 | -1.96% |
| 2026-07-16 | 6.50 | 6.67 | 6.46 | 6.64 | 6.64 | qfq | 7,609,126 | 50,159,032 | 1.07% |
| 2026-07-15 | 6.47 | 6.61 | 6.41 | 6.57 | 6.49 | qfq | 7,562,100 | 49,599,195 | 1.86% |
| 2026-07-14 | 6.30 | 6.48 | 6.30 | 6.45 | 6.37 | qfq | 5,380,113 | 34,552,126 | 2.06% |
| 2026-07-13 | 6.35 | 6.39 | 6.30 | 6.32 | 6.24 | qfq | 4,243,100 | 26,859,348 | -1.25% |
| 2026-07-10 | 6.26 | 6.46 | 6.18 | 6.40 | 6.32 | qfq | 6,985,324 | 44,458,758 | 2.56% |
| 2026-07-09 | 6.32 | 6.35 | 6.18 | 6.24 | 6.16 | qfq | 4,274,200 | 26,637,841 | -1.42% |
| 2026-07-08 | 6.22 | 6.35 | 6.20 | 6.33 | 6.25 | qfq | 4,199,502 | 26,441,988 | 1.44% |
| 2026-07-07 | 6.42 | 6.42 | 6.23 | 6.24 | 6.16 | qfq | 3,519,700 | 22,097,657 | -2.65% |
| 2026-07-06 | 6.39 | 6.47 | 6.37 | 6.41 | 6.33 | qfq | 3,344,155 | 21,435,900 | 0.00% |
| 2026-07-03 | 6.39 | 6.45 | 6.31 | 6.41 | 6.33 | qfq | 4,455,200 | 28,477,731 | 1.10% |
| 2026-07-02 | 6.24 | 6.43 | 6.23 | 6.34 | 6.26 | qfq | 5,534,802 | 35,180,994 | 0.96% |
| 2026-07-01 | 6.10 | 6.33 | 6.09 | 6.28 | 6.20 | qfq | 6,074,202 | 37,935,772 | 2.95% |
| 2026-06-30 | 6.20 | 6.26 | 6.08 | 6.10 | 6.02 | qfq | 5,329,565 | 32,697,654 | -2.09% |
| 2026-06-29 | 6.15 | 6.28 | 6.00 | 6.23 | 6.15 | qfq | 5,864,628 | 36,183,010 | 0.81% |
| 2026-06-26 | 6.31 | 6.31 | 6.16 | 6.18 | 6.10 | qfq | 4,005,155 | 24,887,840 | -1.90% |
| 2026-06-25 | 6.42 | 6.47 | 6.24 | 6.30 | 6.22 | qfq | 5,959,048 | 37,839,294 | -2.02% |
| 2026-06-24 | 6.67 | 6.71 | 6.43 | 6.43 | 6.35 | qfq | 5,057,700 | 32,923,004 | -4.03% |
| 2026-06-23 | 6.59 | 6.81 | 6.59 | 6.70 | 6.61 | qfq | 5,271,801 | 35,493,722 | 0.90% |
| 2026-06-22 | 6.64 | 6.67 | 6.47 | 6.64 | 6.56 | qfq | 5,306,275 | 34,819,409 | -0.45% |
| 2026-06-18 | 6.69 | 6.72 | 6.56 | 6.67 | 6.58 | qfq | 3,668,800 | 24,434,395 | -0.45% |
| 2026-06-17 | 6.87 | 6.89 | 6.69 | 6.70 | 6.61 | qfq | 4,685,630 | 31,664,922 | -3.04% |
| 2026-06-16 | 6.94 | 6.95 | 6.82 | 6.91 | 6.82 | qfq | 3,745,254 | 25,761,202 | -0.43% |
| 2026-06-15 | 6.92 | 7.01 | 6.90 | 6.94 | 6.85 | qfq | 4,729,901 | 32,828,119 | 0.29% |
| 2026-06-12 | 6.78 | 6.94 | 6.75 | 6.92 | 6.83 | qfq | 6,570,200 | 45,181,598 | 2.22% |
| 2026-06-11 | 6.85 | 6.92 | 6.70 | 6.77 | 6.68 | qfq | 4,645,700 | 31,473,178 | -1.60% |
| 2026-06-10 | 6.91 | 6.92 | 6.80 | 6.88 | 6.79 | qfq | 4,258,350 | 29,176,947 | -0.29% |
| 2026-06-09 | 7.00 | 7.00 | 6.80 | 6.90 | 6.81 | qfq | 5,067,900 | 34,958,637 | -0.86% |
| 2026-06-08 | 6.92 | 7.12 | 6.88 | 6.96 | 6.87 | qfq | 6,620,400 | 46,360,935 | -0.71% |
| 2026-06-05 | 6.95 | 7.18 | 6.93 | 7.01 | 6.92 | qfq | 6,521,600 | 46,096,759 | 1.30% |
| 2026-06-04 | 7.15 | 7.25 | 6.88 | 6.92 | 6.83 | qfq | 7,850,016 | 55,063,148 | -3.49% |
| 2026-06-03 | 7.27 | 7.27 | 7.06 | 7.17 | 7.08 | qfq | 8,566,800 | 61,149,947 | -1.65% |
| 2026-06-02 | 7.31 | 7.37 | 7.23 | 7.29 | 7.20 | qfq | 8,459,900 | 61,681,457 | -1.49% |
| 2026-06-01 | 7.22 | 7.44 | 7.06 | 7.40 | 7.31 | qfq | 11,981,116 | 87,466,631 | 1.79% |
| 2026-05-29 | 6.98 | 7.41 | 6.98 | 7.27 | 7.18 | qfq | 15,664,899 | 113,803,198 | 3.56% |
| 2026-05-28 | 7.01 | 7.08 | 6.91 | 7.02 | 6.93 | qfq | 4,538,700 | 31,772,029 | -0.43% |
| 2026-05-27 | 7.12 | 7.16 | 6.97 | 7.05 | 6.96 | qfq | 7,847,063 | 55,362,141 | -1.40% |
| 2026-05-26 | 7.19 | 7.24 | 7.05 | 7.15 | 7.06 | qfq | 5,280,802 | 37,709,291 | -0.56% |
| 2026-05-25 | 7.19 | 7.24 | 7.15 | 7.19 | 7.10 | qfq | 3,534,762 | 25,426,788 | -0.28% |
| 2026-05-22 | 7.14 | 7.25 | 7.13 | 7.21 | 7.12 | qfq | 3,912,630 | 28,109,824 | 1.12% |
| 2026-05-21 | 7.25 | 7.35 | 7.12 | 7.13 | 7.04 | qfq | 6,270,500 | 45,368,313 | -1.79% |
| 2026-05-20 | 7.40 | 7.40 | 7.22 | 7.26 | 7.17 | qfq | 4,945,400 | 35,944,665 | -2.02% |
| 2026-05-19 | 7.33 | 7.42 | 7.32 | 7.41 | 7.32 | qfq | 4,618,997 | 34,075,659 | 0.95% |
| 2026-05-18 | 7.31 | 7.36 | 7.25 | 7.34 | 7.25 | qfq | 4,842,450 | 35,334,459 | 0.14% |
| 2026-05-15 | 7.47 | 7.48 | 7.30 | 7.33 | 7.24 | qfq | 7,308,700 | 53,833,990 | -1.61% |
| 2026-05-14 | 7.45 | 7.55 | 7.33 | 7.45 | 7.35 | qfq | 9,163,000 | 68,140,727 | -0.13% |
| 2026-05-13 | 7.53 | 7.55 | 7.45 | 7.46 | 7.36 | qfq | 5,741,800 | 42,935,666 | -0.80% |
| 2026-05-12 | 7.64 | 7.65 | 7.51 | 7.52 | 7.42 | qfq | 6,352,900 | 48,081,037 | -1.44% |
| 2026-05-11 | 7.72 | 7.72 | 7.60 | 7.63 | 7.53 | qfq | 8,161,038 | 62,326,457 | -1.17% |
| 2026-05-08 | 7.65 | 7.72 | 7.63 | 7.72 | 7.62 | qfq | 5,601,301 | 43,044,455 | 1.05% |
| 2026-05-07 | 7.69 | 7.72 | 7.63 | 7.64 | 7.54 | qfq | 5,781,000 | 44,271,928 | -0.65% |
| 2026-05-06 | 7.83 | 7.83 | 7.67 | 7.69 | 7.59 | qfq | 10,010,000 | 77,053,852 | -1.03% |
| 2026-04-30 | 7.70 | 7.83 | 7.66 | 7.77 | 7.67 | qfq | 8,431,647 | 65,577,255 | 1.30% |
| 2026-04-29 | 7.55 | 7.74 | 7.54 | 7.67 | 7.57 | qfq | 6,773,401 | 52,114,169 | 1.19% |
| 2026-04-28 | 7.76 | 7.79 | 7.53 | 7.58 | 7.48 | qfq | 7,578,501 | 57,834,510 | -2.70% |
| 2026-04-27 | 7.69 | 7.81 | 7.59 | 7.79 | 7.69 | qfq | 7,560,300 | 58,374,623 | 1.30% |
| 2026-04-24 | 7.70 | 7.73 | 7.62 | 7.69 | 7.59 | qfq | 6,924,602 | 53,169,831 | -0.65% |
| 2026-04-23 | 7.78 | 7.82 | 7.67 | 7.74 | 7.64 | qfq | 7,494,134 | 58,002,808 | -0.39% |
| 2026-04-22 | 7.85 | 7.90 | 7.76 | 7.77 | 7.67 | qfq | 6,909,374 | 53,917,910 | -1.15% |
| 2026-04-21 | 7.84 | 7.88 | 7.76 | 7.86 | 7.76 | qfq | 7,452,380 | 58,183,509 | 0.26% |
| 2026-04-20 | 7.71 | 7.84 | 7.66 | 7.84 | 7.74 | qfq | 9,324,074 | 72,603,529 | 1.16% |
| 2026-04-17 | 7.67 | 7.76 | 7.57 | 7.75 | 7.65 | qfq | 10,332,700 | 79,302,096 | 0.65% |
| 2026-04-16 | 7.59 | 7.75 | 7.57 | 7.70 | 7.60 | qfq | 8,632,701 | 65,998,229 | 1.45% |
| 2026-04-15 | 7.60 | 7.64 | 7.57 | 7.59 | 7.49 | qfq | 6,073,020 | 46,168,092 | -0.39% |
| 2026-04-14 | 7.61 | 7.65 | 7.52 | 7.62 | 7.52 | qfq | 6,123,801 | 46,433,751 | 0.26% |
| 2026-04-13 | 7.61 | 7.64 | 7.55 | 7.60 | 7.50 | qfq | 4,619,800 | 35,041,737 | -0.65% |
| 2026-04-10 | 7.63 | 7.72 | 7.60 | 7.65 | 7.55 | qfq | 5,517,174 | 42,295,287 | 0.79% |
| 2026-04-09 | 7.65 | 7.70 | 7.54 | 7.59 | 7.49 | qfq | 6,008,501 | 45,738,163 | -1.68% |
| 2026-04-08 | 7.65 | 7.73 | 7.62 | 7.72 | 7.62 | qfq | 7,274,200 | 55,862,947 | 2.25% |
| 2026-04-07 | 7.43 | 7.57 | 7.38 | 7.55 | 7.45 | qfq | 5,515,700 | 41,346,664 | 1.62% |
| 2026-04-03 | 7.62 | 7.66 | 7.41 | 7.43 | 7.34 | qfq | 5,652,600 | 42,339,499 | -3.13% |
| 2026-04-02 | 7.75 | 7.76 | 7.62 | 7.67 | 7.57 | qfq | 7,452,900 | 57,203,596 | -1.29% |
| 2026-04-01 | 7.75 | 7.78 | 7.68 | 7.77 | 7.67 | qfq | 6,948,600 | 53,732,230 | 1.04% |
| 2026-03-31 | 7.70 | 7.84 | 7.68 | 7.69 | 7.59 | qfq | 6,772,800 | 52,532,636 | -0.65% |
| 2026-03-30 | 7.51 | 7.75 | 7.51 | 7.74 | 7.64 | qfq | 8,094,364 | 62,163,085 | 1.57% |
| 2026-03-27 | 7.51 | 7.67 | 7.48 | 7.62 | 7.52 | qfq | 7,470,700 | 56,954,017 | 0.93% |
| 2026-03-26 | 7.58 | 7.69 | 7.51 | 7.55 | 7.45 | qfq | 7,607,424 | 57,663,054 | -0.53% |
| 2026-03-25 | 7.46 | 7.63 | 7.43 | 7.59 | 7.49 | qfq | 10,115,000 | 76,144,550 | 1.88% |
| 2026-03-24 | 7.28 | 7.45 | 7.22 | 7.45 | 7.35 | qfq | 12,392,091 | 90,955,694 | 3.62% |
| 2026-03-23 | 7.55 | 7.55 | 7.12 | 7.19 | 7.10 | qfq | 14,460,337 | 105,938,931 | -5.89% |
| 2026-03-20 | 7.81 | 7.86 | 7.63 | 7.64 | 7.54 | qfq | 11,105,701 | 85,825,409 | -2.05% |
| 2026-03-19 | 7.95 | 7.98 | 7.78 | 7.80 | 7.70 | qfq | 11,253,500 | 88,513,887 | -2.50% |
| 2026-03-18 | 8.08 | 8.10 | 7.88 | 8.00 | 7.90 | qfq | 14,530,100 | 115,683,679 | -0.99% |
| 2026-03-17 | 8.14 | 8.22 | 8.06 | 8.08 | 7.98 | qfq | 11,136,101 | 90,752,781 | -0.86% |
| 2026-03-16 | 8.07 | 8.15 | 8.07 | 8.15 | 8.05 | qfq | 8,659,200 | 70,284,429 | 0.74% |
| 2026-03-13 | 8.08 | 8.18 | 8.05 | 8.09 | 7.99 | qfq | 11,700,870 | 95,105,077 | -0.25% |
| 2026-03-12 | 8.23 | 8.26 | 8.10 | 8.11 | 8.01 | qfq | 13,022,500 | 106,303,868 | -1.70% |
| 2026-03-11 | 8.28 | 8.28 | 8.18 | 8.25 | 8.14 | qfq | 11,937,426 | 98,163,455 | 0.00% |
| 2026-03-10 | 8.20 | 8.28 | 8.17 | 8.25 | 8.14 | qfq | 12,749,100 | 104,952,736 | 1.23% |
| 2026-03-09 | 8.09 | 8.17 | 8.09 | 8.15 | 8.05 | qfq | 12,289,100 | 99,857,749 | -0.97% |
| 2026-03-06 | 8.09 | 8.24 | 8.07 | 8.23 | 8.12 | qfq | 12,174,100 | 99,566,229 | 0.61% |
| 2026-03-05 | 8.10 | 8.26 | 8.09 | 8.18 | 8.08 | qfq | 18,006,900 | 147,232,183 | 1.74% |
| 2026-03-04 | 8.10 | 8.16 | 8.00 | 8.04 | 7.94 | qfq | 16,872,522 | 136,099,005 | -1.47% |
| 2026-03-03 | 8.20 | 8.28 | 8.08 | 8.16 | 8.06 | qfq | 22,937,260 | 187,603,458 | -0.37% |
| 2026-03-02 | 8.36 | 8.36 | 8.15 | 8.19 | 8.09 | qfq | 22,827,164 | 187,958,722 | -2.96% |
| 2026-02-27 | 8.42 | 8.46 | 8.40 | 8.44 | 8.33 | qfq | 18,459,735 | 155,627,011 | 0.24% |
| 2026-02-26 | 8.53 | 8.53 | 8.36 | 8.42 | 8.31 | qfq | 27,164,700 | 228,990,196 | -1.64% |
| 2026-02-25 | 8.54 | 8.59 | 8.50 | 8.56 | 8.45 | qfq | 28,206,270 | 240,860,750 | 0.00% |
| 2026-02-24 | 8.50 | 8.57 | 8.42 | 8.56 | 8.45 | qfq | 30,204,020 | 257,249,557 | 1.42% |
| 2026-02-13 | 8.75 | 8.84 | 8.43 | 8.44 | 8.33 | qfq | 40,333,151 | 346,904,701 | -2.54% |
| 2026-02-12 | 9.00 | 9.05 | 8.64 | 8.66 | 8.55 | qfq | 63,815,146 | 560,286,928 | -5.46% |
| 2026-02-11 | 9.45 | 9.68 | 9.12 | 9.16 | 9.04 | qfq | 79,253,549 | 740,035,078 | -4.98% |
| 2026-02-10 | 10.49 | 10.50 | 9.64 | 9.64 | 9.52 | qfq | 92,293,633 | 908,623,914 | -9.99% |
| 2026-02-09 | 10.68 | 11.18 | 10.28 | 10.71 | 10.57 | qfq | 135,317,706 | 1,438,945,360 | -0.65% |
| 2026-02-06 | 10.78 | 10.78 | 10.59 | 10.78 | 10.64 | qfq | 69,219,759 | 745,983,940 | 10.00% |
| 2026-02-05 | 9.16 | 9.80 | 9.06 | 9.80 | 9.67 | qfq | 47,259,519 | 445,555,885 | 9.99% |
| 2026-02-04 | 8.06 | 8.91 | 8.06 | 8.91 | 8.80 | qfq | 36,421,841 | 314,987,658 | 10.00% |
| 2026-02-03 | 8.02 | 8.13 | 8.00 | 8.10 | 8.00 | qfq | 6,790,179 | 54,846,687 | 1.25% |
| 2026-02-02 | 8.03 | 8.19 | 7.99 | 8.00 | 7.90 | qfq | 9,142,900 | 73,991,273 | -0.74% |
| 2026-01-30 | 8.02 | 8.19 | 8.02 | 8.06 | 7.96 | qfq | 8,816,600 | 71,276,761 | 0.00% |
| 2026-01-29 | 8.04 | 8.12 | 7.94 | 8.06 | 7.96 | qfq | 9,540,101 | 76,753,000 | 0.00% |
| 2026-01-28 | 8.02 | 8.15 | 8.02 | 8.06 | 7.96 | qfq | 8,362,000 | 67,571,642 | -0.12% |
| 2026-01-27 | 8.15 | 8.22 | 8.00 | 8.07 | 7.97 | qfq | 11,374,771 | 91,945,460 | -1.47% |
| 2026-01-26 | 8.31 | 8.33 | 8.11 | 8.19 | 8.09 | qfq | 14,788,448 | 120,837,932 | -1.68% |
| 2026-01-23 | 8.37 | 8.42 | 8.32 | 8.33 | 8.22 | qfq | 12,353,800 | 103,312,209 | -0.83% |
| 2026-01-22 | 8.42 | 8.48 | 8.34 | 8.40 | 8.29 | qfq | 13,931,000 | 116,924,225 | -0.83% |
| 2026-01-21 | 8.61 | 8.77 | 8.45 | 8.47 | 8.36 | qfq | 15,544,152 | 132,427,683 | -2.42% |
| 2026-01-20 | 8.64 | 8.78 | 8.51 | 8.68 | 8.57 | qfq | 20,210,961 | 174,029,286 | 0.00% |
| 2026-01-19 | 8.36 | 8.74 | 8.33 | 8.68 | 8.57 | qfq | 25,544,549 | 220,156,751 | 3.70% |
| 2026-01-16 | 8.58 | 8.61 | 8.20 | 8.37 | 8.26 | qfq | 22,987,100 | 192,547,054 | -3.13% |
| 2026-01-15 | 8.31 | 8.71 | 8.29 | 8.64 | 8.53 | qfq | 32,889,100 | 281,452,221 | 3.47% |
| 2026-01-14 | 8.25 | 8.45 | 8.17 | 8.35 | 8.24 | qfq | 19,129,972 | 159,281,632 | 0.48% |
| 2026-01-13 | 8.53 | 8.60 | 8.29 | 8.31 | 8.20 | qfq | 21,852,546 | 183,942,063 | -2.58% |
| 2026-01-12 | 8.47 | 8.53 | 8.32 | 8.53 | 8.42 | qfq | 21,689,343 | 182,624,137 | 0.71% |
| 2026-01-09 | 8.04 | 8.48 | 8.02 | 8.47 | 8.36 | qfq | 34,938,777 | 290,804,948 | 5.61% |
| 2026-01-08 | 8.04 | 8.10 | 7.93 | 8.02 | 7.92 | qfq | 16,175,200 | 129,501,148 | -0.87% |
| 2026-01-07 | 8.03 | 8.22 | 7.97 | 8.09 | 7.99 | qfq | 18,408,291 | 148,924,647 | 0.37% |
| 2026-01-06 | 7.96 | 8.09 | 7.94 | 8.06 | 7.96 | qfq | 14,905,617 | 119,765,782 | 1.00% |
| 2026-01-05 | 8.09 | 8.12 | 7.95 | 7.98 | 7.88 | qfq | 18,404,410 | 147,640,236 | -1.48% |
| 2025-12-31 | 8.31 | 8.39 | 8.05 | 8.10 | 8.00 | qfq | 15,747,193 | 128,574,639 | -2.53% |
| 2025-12-30 | 8.60 | 8.60 | 8.12 | 8.31 | 8.20 | qfq | 21,909,791 | 181,854,439 | -2.00% |
| 2025-12-29 | 8.55 | 8.65 | 8.25 | 8.48 | 8.37 | qfq | 27,491,201 | 231,998,597 | 1.07% |
| 2025-12-26 | 8.48 | 8.84 | 8.39 | 8.39 | 8.28 | qfq | 29,699,847 | 253,671,689 | -2.44% |
| 2025-12-25 | 8.44 | 9.07 | 8.42 | 8.60 | 8.49 | qfq | 43,171,216 | 375,461,711 | 1.30% |
| 2025-12-24 | 8.53 | 8.55 | 8.35 | 8.49 | 8.38 | qfq | 25,088,737 | 212,110,782 | -0.47% |
| 2025-12-23 | 8.60 | 8.72 | 8.32 | 8.53 | 8.42 | qfq | 33,128,287 | 282,387,919 | -1.50% |
| 2025-12-22 | 8.75 | 8.80 | 8.48 | 8.66 | 8.55 | qfq | 41,758,991 | 359,602,946 | -1.93% |
| 2025-12-19 | 8.50 | 9.19 | 8.32 | 8.83 | 8.72 | qfq | 58,258,460 | 510,379,615 | 3.88% |
| 2025-12-18 | 8.15 | 8.65 | 8.15 | 8.50 | 8.39 | qfq | 46,413,534 | 393,050,404 | 1.92% |
| 2025-12-17 | 8.29 | 8.66 | 8.22 | 8.34 | 8.23 | qfq | 49,628,233 | 417,885,308 | 1.58% |
| 2025-12-16 | 8.16 | 8.46 | 8.07 | 8.21 | 8.11 | qfq | 49,719,950 | 412,928,621 | 2.37% |
| 2025-12-15 | 7.76 | 8.29 | 7.70 | 8.02 | 7.92 | qfq | 36,891,807 | 295,484,360 | 4.02% |
| 2025-12-12 | 7.88 | 7.94 | 7.52 | 7.71 | 7.61 | qfq | 22,418,420 | 172,444,964 | -0.64% |
| 2025-12-11 | 7.87 | 7.89 | 7.57 | 7.76 | 7.66 | qfq | 17,507,420 | 135,265,261 | -0.77% |
| 2025-12-10 | 7.80 | 7.98 | 7.78 | 7.82 | 7.72 | qfq | 17,486,420 | 137,584,122 | 0.64% |
| 2025-12-09 | 7.53 | 7.82 | 7.50 | 7.77 | 7.67 | qfq | 15,395,051 | 118,473,273 | 2.64% |
| 2025-12-08 | 7.63 | 7.66 | 7.55 | 7.57 | 7.47 | qfq | 8,304,283 | 62,996,763 | -0.92% |
| 2025-12-05 | 7.65 | 7.69 | 7.56 | 7.64 | 7.54 | qfq | 9,701,590 | 73,783,653 | 0.13% |
| 2025-12-04 | 7.84 | 7.85 | 7.63 | 7.63 | 7.53 | qfq | 17,459,100 | 134,333,449 | -3.54% |
| 2025-12-03 | 7.89 | 8.14 | 7.74 | 7.91 | 7.81 | qfq | 27,403,435 | 217,290,997 | 1.28% |
| 2025-12-02 | 7.70 | 7.83 | 7.67 | 7.81 | 7.71 | qfq | 10,837,000 | 84,411,841 | 1.56% |
| 2025-12-01 | 7.72 | 7.75 | 7.66 | 7.69 | 7.59 | qfq | 6,226,000 | 47,921,452 | -0.39% |
| 2025-11-28 | 7.52 | 7.78 | 7.44 | 7.72 | 7.62 | qfq | 9,453,200 | 72,001,785 | 2.39% |
| 2025-11-27 | 7.56 | 7.70 | 7.52 | 7.54 | 7.44 | qfq | 8,178,467 | 62,149,008 | -0.92% |
| 2025-11-26 | 7.50 | 7.62 | 7.46 | 7.61 | 7.51 | qfq | 6,409,900 | 48,578,813 | 1.60% |
| 2025-11-25 | 7.43 | 7.55 | 7.40 | 7.49 | 7.39 | qfq | 4,269,600 | 32,015,794 | 0.81% |
| 2025-11-24 | 7.35 | 7.50 | 7.35 | 7.43 | 7.34 | qfq | 5,305,796 | 39,399,345 | 1.23% |
| 2025-11-21 | 7.58 | 7.65 | 7.34 | 7.34 | 7.25 | qfq | 8,550,500 | 63,844,447 | -3.42% |
| 2025-11-20 | 7.76 | 7.79 | 7.56 | 7.60 | 7.50 | qfq | 10,858,700 | 82,797,735 | -2.69% |
| 2025-11-19 | 7.74 | 7.93 | 7.71 | 7.81 | 7.71 | qfq | 11,856,700 | 92,712,435 | 0.90% |
| 2025-11-18 | 7.77 | 7.78 | 7.63 | 7.74 | 7.64 | qfq | 7,930,400 | 61,149,828 | -0.51% |
| 2025-11-17 | 7.80 | 7.82 | 7.74 | 7.78 | 7.68 | qfq | 5,924,900 | 46,074,466 | 0.52% |
| 2025-11-14 | 7.73 | 7.87 | 7.70 | 7.74 | 7.64 | qfq | 8,569,499 | 66,757,980 | -0.39% |
| 2025-11-13 | 7.78 | 7.79 | 7.68 | 7.77 | 7.63 | qfq | 8,758,041 | 67,651,792 | -0.13% |
| 2025-11-12 | 7.71 | 7.98 | 7.70 | 7.78 | 7.64 | qfq | 15,062,324 | 117,847,889 | 1.04% |
| 2025-11-11 | 7.65 | 7.72 | 7.60 | 7.70 | 7.56 | qfq | 7,498,400 | 57,456,708 | 0.65% |
| 2025-11-10 | 7.52 | 7.67 | 7.46 | 7.65 | 7.51 | qfq | 8,455,702 | 64,329,383 | 2.00% |
| 2025-11-07 | 7.47 | 7.51 | 7.45 | 7.50 | 7.37 | qfq | 3,478,600 | 26,042,038 | 0.40% |
| 2025-11-06 | 7.50 | 7.52 | 7.43 | 7.47 | 7.34 | qfq | 4,142,600 | 30,901,587 | -0.66% |
| 2025-11-05 | 7.45 | 7.57 | 7.43 | 7.52 | 7.38 | qfq | 5,474,500 | 41,223,145 | 0.40% |
| 2025-11-04 | 7.47 | 7.50 | 7.43 | 7.49 | 7.36 | qfq | 4,754,600 | 35,509,070 | 0.27% |
| 2025-11-03 | 7.38 | 7.48 | 7.36 | 7.47 | 7.34 | qfq | 6,600,167 | 49,116,063 | 1.49% |
| 2025-10-31 | 7.31 | 7.38 | 7.29 | 7.36 | 7.23 | qfq | 5,040,700 | 36,993,020 | 1.10% |
| 2025-10-30 | 7.36 | 7.37 | 7.28 | 7.28 | 7.15 | qfq | 4,509,067 | 33,023,015 | -1.09% |
| 2025-10-29 | 7.31 | 7.40 | 7.31 | 7.36 | 7.23 | qfq | 4,227,102 | 31,038,275 | -0.67% |
| 2025-10-28 | 7.40 | 7.44 | 7.37 | 7.41 | 7.28 | qfq | 3,137,300 | 23,234,643 | 0.00% |
| 2025-10-27 | 7.45 | 7.45 | 7.37 | 7.41 | 7.28 | qfq | 4,771,200 | 35,346,872 | -0.13% |
| 2025-10-24 | 7.55 | 7.55 | 7.42 | 7.42 | 7.29 | qfq | 5,765,500 | 43,097,846 | -1.72% |
| 2025-10-23 | 7.49 | 7.56 | 7.48 | 7.55 | 7.41 | qfq | 5,924,700 | 44,570,316 | 0.67% |
| 2025-10-22 | 7.44 | 7.54 | 7.43 | 7.50 | 7.37 | qfq | 4,664,433 | 35,022,158 | 0.27% |
| 2025-10-21 | 7.33 | 7.48 | 7.33 | 7.48 | 7.35 | qfq | 4,491,702 | 33,348,012 | 1.77% |
| 2025-10-20 | 7.40 | 7.43 | 7.31 | 7.35 | 7.22 | qfq | 4,460,400 | 32,793,027 | -0.54% |
| 2025-10-17 | 7.47 | 7.50 | 7.36 | 7.39 | 7.26 | qfq | 4,109,123 | 30,538,935 | -1.07% |
| 2025-10-16 | 7.52 | 7.55 | 7.45 | 7.47 | 7.34 | qfq | 4,457,682 | 33,351,186 | -0.66% |
| 2025-10-15 | 7.45 | 7.56 | 7.44 | 7.52 | 7.38 | qfq | 6,098,200 | 45,830,564 | 1.08% |
| 2025-10-14 | 7.45 | 7.50 | 7.41 | 7.44 | 7.31 | qfq | 5,076,147 | 37,854,334 | -0.13% |
| 2025-10-13 | 7.38 | 7.47 | 7.30 | 7.45 | 7.32 | qfq | 5,214,500 | 38,587,115 | -0.27% |
| 2025-10-10 | 7.41 | 7.49 | 7.39 | 7.47 | 7.34 | qfq | 3,719,795 | 27,751,119 | 0.67% |
| 2025-10-09 | 7.49 | 7.52 | 7.36 | 7.42 | 7.29 | qfq | 4,996,925 | 36,981,126 | -0.54% |
| 2025-09-30 | 7.44 | 7.47 | 7.41 | 7.46 | 7.33 | qfq | 4,191,083 | 31,180,774 | 0.40% |
| 2025-09-29 | 7.40 | 7.43 | 7.29 | 7.43 | 7.30 | qfq | 4,699,740 | 34,615,591 | 0.68% |
| 2025-09-26 | 7.45 | 7.51 | 7.38 | 7.38 | 7.25 | qfq | 7,312,309 | 54,444,046 | -1.34% |
| 2025-09-25 | 7.52 | 7.53 | 7.45 | 7.48 | 7.35 | qfq | 5,674,512 | 42,503,993 | -0.66% |
| 2025-09-24 | 7.49 | 7.55 | 7.45 | 7.53 | 7.39 | qfq | 6,065,997 | 45,546,745 | 0.13% |
| 2025-09-23 | 7.73 | 7.79 | 7.43 | 7.52 | 7.38 | qfq | 9,325,628 | 70,199,716 | -2.84% |
| 2025-09-22 | 7.92 | 7.92 | 7.73 | 7.74 | 7.60 | qfq | 6,917,398 | 53,757,563 | -1.90% |
| 2025-09-19 | 7.83 | 7.93 | 7.74 | 7.89 | 7.75 | qfq | 8,945,246 | 69,990,808 | 0.77% |
| 2025-09-18 | 7.98 | 7.99 | 7.80 | 7.83 | 7.69 | qfq | 11,321,303 | 89,549,097 | -1.88% |
| 2025-09-17 | 8.11 | 8.11 | 7.96 | 7.98 | 7.84 | qfq | 12,144,600 | 97,085,813 | -1.36% |
| 2025-09-16 | 7.98 | 8.11 | 7.98 | 8.09 | 7.94 | qfq | 10,094,249 | 81,266,067 | 1.25% |
| 2025-09-15 | 8.09 | 8.09 | 7.96 | 7.99 | 7.85 | qfq | 11,988,489 | 95,942,202 | -0.99% |
| 2025-09-12 | 8.16 | 8.27 | 8.04 | 8.07 | 7.92 | qfq | 16,464,746 | 133,860,051 | -1.47% |
| 2025-09-11 | 8.18 | 8.23 | 7.98 | 8.19 | 8.04 | qfq | 21,032,137 | 170,320,269 | -0.12% |
| 2025-09-10 | 8.08 | 8.24 | 8.03 | 8.20 | 8.05 | qfq | 20,106,875 | 164,256,698 | 1.49% |
| 2025-09-09 | 8.06 | 8.12 | 7.95 | 8.08 | 7.93 | qfq | 14,793,783 | 118,840,232 | 0.25% |
| 2025-09-08 | 8.08 | 8.16 | 7.99 | 8.06 | 7.91 | qfq | 18,226,645 | 147,071,538 | -0.74% |
| 2025-09-05 | 8.22 | 8.27 | 7.87 | 8.12 | 7.97 | qfq | 25,654,216 | 207,099,477 | -0.37% |
| 2025-09-04 | 7.98 | 8.22 | 7.92 | 8.15 | 8.00 | qfq | 26,561,809 | 215,477,555 | 2.90% |
| 2025-09-03 | 8.06 | 8.18 | 7.90 | 7.92 | 7.78 | qfq | 11,955,650 | 96,197,542 | -1.98% |
| 2025-09-02 | 8.10 | 8.18 | 8.03 | 8.08 | 7.93 | qfq | 12,942,695 | 104,798,608 | -0.62% |
| 2025-09-01 | 8.01 | 8.18 | 7.93 | 8.13 | 7.98 | qfq | 17,566,432 | 142,462,657 | 1.50% |
| 2025-08-29 | 8.00 | 8.13 | 7.96 | 8.01 | 7.87 | qfq | 10,789,152 | 86,672,709 | 0.38% |
| 2025-08-28 | 7.95 | 8.09 | 7.81 | 7.98 | 7.84 | qfq | 12,264,344 | 97,577,035 | 0.63% |
| 2025-08-27 | 8.06 | 8.09 | 7.92 | 7.93 | 7.79 | qfq | 11,084,399 | 88,702,789 | -1.73% |
| 2025-08-26 | 8.09 | 8.12 | 8.02 | 8.07 | 7.92 | qfq | 8,503,149 | 68,629,908 | -0.25% |
| 2025-08-25 | 8.00 | 8.15 | 7.95 | 8.09 | 7.94 | qfq | 14,517,500 | 116,870,858 | 1.25% |
| 2025-08-22 | 8.02 | 8.04 | 7.91 | 7.99 | 7.85 | qfq | 7,514,606 | 59,801,251 | -0.37% |
| 2025-08-21 | 8.08 | 8.09 | 7.97 | 8.02 | 7.88 | qfq | 11,430,058 | 91,686,261 | -0.37% |
| 2025-08-20 | 7.88 | 8.08 | 7.85 | 8.05 | 7.91 | qfq | 15,962,482 | 127,362,160 | 1.51% |
| 2025-08-19 | 7.82 | 8.01 | 7.81 | 7.93 | 7.79 | qfq | 12,865,786 | 101,852,856 | 1.67% |
| 2025-08-18 | 7.79 | 7.83 | 7.76 | 7.80 | 7.66 | qfq | 7,406,940 | 57,750,578 | 0.26% |
| 2025-08-15 | 7.75 | 7.78 | 7.72 | 7.78 | 7.64 | qfq | 7,205,446 | 55,891,172 | 0.39% |
| 2025-08-14 | 7.97 | 7.99 | 7.75 | 7.75 | 7.61 | qfq | 13,229,497 | 103,577,727 | -2.39% |
| 2025-08-13 | 8.22 | 8.24 | 7.89 | 7.94 | 7.80 | qfq | 19,278,994 | 153,796,675 | 0.76% |
| 2025-08-12 | 7.78 | 7.95 | 7.77 | 7.88 | 7.74 | qfq | 10,646,506 | 83,912,319 | 1.16% |
| 2025-08-11 | 7.72 | 7.82 | 7.67 | 7.79 | 7.65 | qfq | 5,497,516 | 42,637,395 | 0.91% |
| 2025-08-08 | 7.70 | 7.74 | 7.66 | 7.72 | 7.58 | qfq | 4,000,920 | 30,803,512 | 0.39% |
| 2025-08-07 | 7.68 | 7.75 | 7.67 | 7.69 | 7.55 | qfq | 5,503,900 | 42,437,474 | 0.39% |
| 2025-08-06 | 7.74 | 7.74 | 7.66 | 7.66 | 7.52 | qfq | 5,884,000 | 45,181,447 | -1.03% |
| 2025-08-05 | 7.69 | 7.76 | 7.68 | 7.74 | 7.60 | qfq | 4,096,300 | 31,661,345 | 0.78% |
| 2025-08-04 | 7.68 | 7.70 | 7.61 | 7.68 | 7.54 | qfq | 4,040,000 | 30,954,163 | -0.52% |
| 2025-08-01 | 7.72 | 7.79 | 7.69 | 7.72 | 7.58 | qfq | 4,753,400 | 36,698,914 | 0.00% |
| 2025-07-31 | 7.87 | 7.95 | 7.71 | 7.72 | 7.58 | qfq | 8,823,652 | 68,765,689 | -2.03% |
| 2025-07-30 | 7.81 | 7.90 | 7.79 | 7.88 | 7.74 | qfq | 6,880,726 | 53,978,814 | 0.51% |
| 2025-07-29 | 7.91 | 7.94 | 7.78 | 7.84 | 7.70 | qfq | 5,968,269 | 46,715,340 | -1.26% |
| 2025-07-28 | 7.99 | 7.99 | 7.91 | 7.94 | 7.80 | qfq | 4,740,500 | 37,647,426 | -0.25% |
| 2025-07-25 | 7.98 | 8.02 | 7.94 | 7.96 | 7.82 | qfq | 5,145,100 | 41,025,616 | -0.25% |
| 2025-07-24 | 7.87 | 8.04 | 7.86 | 7.98 | 7.84 | qfq | 7,747,053 | 61,767,357 | 1.27% |
| 2025-07-23 | 7.90 | 7.95 | 7.87 | 7.88 | 7.74 | qfq | 6,091,964 | 48,222,892 | -0.25% |
| 2025-07-22 | 7.91 | 7.92 | 7.80 | 7.90 | 7.76 | qfq | 6,556,125 | 51,543,386 | 0.00% |
| 2025-07-21 | 7.81 | 7.92 | 7.79 | 7.90 | 7.76 | qfq | 7,066,400 | 55,668,144 | 1.15% |
| 2025-07-18 | 7.81 | 7.83 | 7.74 | 7.81 | 7.67 | qfq | 5,511,812 | 42,895,415 | 0.26% |
| 2025-07-17 | 7.80 | 7.90 | 7.75 | 7.79 | 7.65 | qfq | 6,165,500 | 48,195,736 | 0.26% |
| 2025-07-16 | 7.72 | 7.80 | 7.70 | 7.77 | 7.63 | qfq | 4,519,453 | 35,103,374 | 0.91% |
| 2025-07-15 | 7.75 | 7.84 | 7.66 | 7.70 | 7.56 | qfq | 7,787,740 | 60,195,172 | -0.90% |
| 2025-07-14 | 7.78 | 7.78 | 7.73 | 7.77 | 7.63 | qfq | 3,440,560 | 26,688,519 | 0.00% |
| 2025-07-11 | 7.76 | 7.78 | 7.71 | 7.77 | 7.63 | qfq | 6,231,800 | 48,326,480 | 0.26% |
| 2025-07-10 | 7.73 | 7.76 | 7.68 | 7.75 | 7.61 | qfq | 4,537,831 | 35,100,436 | 0.26% |
| 2025-07-09 | 7.74 | 7.77 | 7.68 | 7.73 | 7.59 | qfq | 5,762,308 | 44,492,451 | 0.13% |
| 2025-07-08 | 7.70 | 7.75 | 7.66 | 7.72 | 7.58 | qfq | 4,276,360 | 32,963,575 | 0.26% |
| 2025-07-07 | 7.66 | 7.70 | 7.59 | 7.70 | 7.56 | qfq | 4,066,000 | 31,199,964 | 1.18% |
| 2025-07-04 | 7.63 | 7.67 | 7.60 | 7.61 | 7.47 | qfq | 4,094,238 | 31,252,048 | -1.93% |
| 2025-07-03 | 7.81 | 7.81 | 7.75 | 7.76 | 7.49 | qfq | 3,497,326 | 27,169,337 | -0.13% |
| 2025-07-02 | 7.75 | 7.80 | 7.73 | 7.77 | 7.50 | qfq | 4,060,706 | 31,547,105 | -0.13% |
| 2025-07-01 | 7.80 | 7.80 | 7.73 | 7.78 | 7.51 | qfq | 3,241,500 | 25,169,183 | -0.13% |
| 2025-06-30 | 7.76 | 7.81 | 7.75 | 7.79 | 7.51 | qfq | 3,858,200 | 30,016,993 | 0.26% |
| 2025-06-27 | 7.81 | 7.83 | 7.74 | 7.77 | 7.50 | qfq | 5,518,401 | 42,934,854 | -0.77% |
| 2025-06-26 | 7.75 | 7.88 | 7.70 | 7.83 | 7.55 | qfq | 8,296,520 | 64,710,021 | 0.77% |
| 2025-06-25 | 7.74 | 7.81 | 7.69 | 7.77 | 7.50 | qfq | 6,213,177 | 48,135,750 | 1.17% |
| 2025-06-24 | 7.57 | 7.71 | 7.56 | 7.68 | 7.41 | qfq | 4,087,061 | 31,296,873 | 1.45% |
| 2025-06-23 | 7.52 | 7.58 | 7.45 | 7.57 | 7.30 | qfq | 2,703,321 | 20,330,519 | 0.66% |
| 2025-06-20 | 7.49 | 7.61 | 7.46 | 7.52 | 7.25 | qfq | 3,362,000 | 25,376,300 | 0.13% |
| 2025-06-19 | 7.67 | 7.72 | 7.49 | 7.51 | 7.24 | qfq | 6,030,661 | 45,731,449 | -2.34% |
| 2025-06-18 | 7.79 | 7.81 | 7.66 | 7.69 | 7.42 | qfq | 6,780,169 | 52,318,284 | -1.54% |
| 2025-06-17 | 7.74 | 8.22 | 7.70 | 7.81 | 7.53 | qfq | 11,747,960 | 92,753,960 | 1.83% |
| 2025-06-16 | 7.65 | 7.71 | 7.63 | 7.67 | 7.40 | qfq | 2,631,434 | 20,206,269 | 0.13% |
| 2025-06-13 | 7.86 | 7.88 | 7.66 | 7.66 | 7.39 | qfq | 8,320,400 | 64,269,914 | -2.54% |
| 2025-06-12 | 7.89 | 7.91 | 7.84 | 7.86 | 7.58 | qfq | 4,502,348 | 35,449,674 | -0.38% |
| 2025-06-11 | 7.85 | 7.92 | 7.82 | 7.89 | 7.61 | qfq | 4,899,349 | 38,642,097 | 0.51% |
| 2025-06-10 | 7.98 | 8.00 | 7.81 | 7.85 | 7.57 | qfq | 7,950,720 | 62,730,769 | -1.51% |
| 2025-06-09 | 7.92 | 7.99 | 7.92 | 7.97 | 7.69 | qfq | 5,161,697 | 41,113,986 | 0.13% |
| 2025-06-06 | 8.05 | 8.06 | 7.89 | 7.96 | 7.68 | qfq | 7,715,229 | 61,413,074 | -1.00% |
| 2025-06-05 | 8.07 | 8.22 | 7.98 | 8.04 | 7.76 | qfq | 12,092,228 | 98,026,987 | 0.25% |
| 2025-06-04 | 7.89 | 8.02 | 7.88 | 8.02 | 7.74 | qfq | 5,857,566 | 46,595,682 | 1.52% |
| 2025-06-03 | 7.85 | 7.92 | 7.84 | 7.90 | 7.62 | qfq | 4,798,244 | 37,834,917 | 0.38% |
| 2025-05-30 | 8.01 | 8.03 | 7.86 | 7.87 | 7.59 | qfq | 6,718,894 | 53,272,535 | -1.99% |
| 2025-05-29 | 7.94 | 8.06 | 7.87 | 8.03 | 7.75 | qfq | 7,579,200 | 60,660,698 | 0.50% |
| 2025-05-28 | 7.93 | 8.05 | 7.92 | 7.99 | 7.71 | qfq | 6,263,724 | 50,097,138 | 0.38% |
| 2025-05-27 | 7.95 | 7.99 | 7.91 | 7.96 | 7.68 | qfq | 4,656,700 | 37,036,616 | 0.25% |
| 2025-05-26 | 7.93 | 7.96 | 7.85 | 7.94 | 7.66 | qfq | 5,491,300 | 43,423,584 | 0.38% |
| 2025-05-23 | 7.98 | 8.06 | 7.90 | 7.91 | 7.63 | qfq | 8,021,640 | 64,000,900 | -1.37% |
| 2025-05-22 | 8.18 | 8.25 | 8.02 | 8.02 | 7.74 | qfq | 8,757,260 | 71,075,924 | -2.43% |
| 2025-05-21 | 8.30 | 8.33 | 8.14 | 8.22 | 7.93 | qfq | 9,558,100 | 78,435,342 | -1.32% |
| 2025-05-20 | 8.18 | 8.35 | 8.18 | 8.33 | 8.04 | qfq | 13,507,345 | 112,069,714 | 1.34% |
| 2025-05-19 | 8.06 | 8.24 | 8.03 | 8.22 | 7.93 | qfq | 15,258,920 | 124,521,949 | 1.73% |
| 2025-05-16 | 7.96 | 8.09 | 7.89 | 8.08 | 7.79 | qfq | 9,343,800 | 74,736,745 | 1.25% |
| 2025-05-15 | 7.97 | 8.06 | 7.94 | 7.98 | 7.70 | qfq | 7,809,300 | 62,423,014 | -0.50% |
| 2025-05-14 | 7.97 | 8.05 | 7.91 | 8.02 | 7.74 | qfq | 7,807,900 | 62,434,786 | 0.63% |
| 2025-05-13 | 8.14 | 8.17 | 7.96 | 7.97 | 7.69 | qfq | 9,584,100 | 77,002,059 | -1.48% |
| 2025-05-12 | 8.10 | 8.17 | 7.97 | 8.09 | 7.80 | qfq | 11,882,230 | 95,754,431 | -0.12% |
| 2025-05-09 | 8.32 | 8.32 | 8.06 | 8.10 | 7.81 | qfq | 19,850,901 | 162,195,165 | -3.80% |
| 2025-05-08 | 8.05 | 8.42 | 7.96 | 8.42 | 8.12 | qfq | 32,134,339 | 266,095,964 | 4.34% |
| 2025-05-07 | 8.06 | 8.27 | 8.01 | 8.07 | 7.78 | qfq | 18,637,289 | 150,904,460 | 1.13% |
| 2025-05-06 | 7.94 | 8.01 | 7.91 | 7.98 | 7.70 | qfq | 11,518,250 | 91,585,555 | 0.88% |
| 2025-04-30 | 7.92 | 8.17 | 7.90 | 7.91 | 7.63 | qfq | 11,672,100 | 93,315,034 | -0.88% |
| 2025-04-29 | 7.91 | 8.04 | 7.88 | 7.98 | 7.70 | qfq | 10,883,129 | 86,653,619 | 0.63% |
| 2025-04-28 | 8.24 | 8.32 | 7.92 | 7.93 | 7.65 | qfq | 16,366,800 | 132,061,865 | -3.29% |
| 2025-04-25 | 8.30 | 8.45 | 8.19 | 8.20 | 7.91 | qfq | 15,603,600 | 129,282,601 | -1.20% |
| 2025-04-24 | 8.42 | 8.55 | 8.24 | 8.30 | 8.01 | qfq | 19,982,600 | 166,723,344 | -1.43% |
| 2025-04-23 | 8.71 | 8.71 | 8.39 | 8.42 | 8.12 | qfq | 31,057,861 | 264,149,879 | -4.32% |
| 2025-04-22 | 8.66 | 8.86 | 8.64 | 8.80 | 8.49 | qfq | 37,092,370 | 325,004,478 | 1.03% |
| 2025-04-21 | 8.42 | 8.85 | 8.42 | 8.71 | 8.40 | qfq | 38,009,720 | 330,987,939 | 1.28% |
| 2025-04-18 | 8.57 | 8.75 | 8.29 | 8.60 | 8.30 | qfq | 48,066,829 | 408,946,355 | -0.81% |
| 2025-04-17 | 8.29 | 9.13 | 8.19 | 8.67 | 8.36 | qfq | 63,343,635 | 554,784,180 | 4.46% |
| 2025-04-16 | 8.21 | 8.37 | 8.11 | 8.30 | 8.01 | qfq | 18,264,192 | 150,857,001 | 0.00% |
| 2025-04-15 | 8.37 | 8.49 | 8.20 | 8.30 | 8.01 | qfq | 22,273,941 | 185,657,555 | -1.43% |
| 2025-04-14 | 8.13 | 8.52 | 8.10 | 8.42 | 8.12 | qfq | 31,121,023 | 260,460,560 | 4.21% |
| 2025-04-11 | 8.25 | 8.32 | 8.01 | 8.08 | 7.79 | qfq | 27,390,674 | 222,593,523 | -2.88% |
| 2025-04-10 | 7.78 | 8.53 | 7.73 | 8.32 | 8.03 | qfq | 41,149,123 | 339,107,586 | 5.05% |
| 2025-04-09 | 7.59 | 8.05 | 7.12 | 7.92 | 7.64 | qfq | 32,814,314 | 249,082,137 | 4.76% |
| 2025-04-08 | 7.19 | 7.59 | 7.08 | 7.56 | 7.29 | qfq | 22,708,414 | 168,754,410 | 7.08% |
| 2025-04-07 | 7.22 | 7.64 | 7.06 | 7.06 | 6.81 | qfq | 14,073,700 | 101,463,483 | -9.95% |
| 2025-04-03 | 7.71 | 7.94 | 7.65 | 7.84 | 7.56 | qfq | 7,917,664 | 62,163,499 | 0.77% |
| 2025-04-02 | 7.72 | 7.80 | 7.71 | 7.78 | 7.51 | qfq | 4,146,460 | 32,191,301 | 0.52% |
| 2025-04-01 | 7.79 | 7.84 | 7.73 | 7.74 | 7.47 | qfq | 6,163,200 | 47,952,704 | -0.64% |
| 2025-03-31 | 7.82 | 7.85 | 7.68 | 7.79 | 7.51 | qfq | 8,172,600 | 63,529,953 | -1.39% |
| 2025-03-28 | 8.26 | 8.27 | 7.88 | 7.90 | 7.62 | qfq | 14,687,007 | 117,715,762 | -4.93% |
| 2025-03-27 | 8.21 | 8.40 | 8.13 | 8.31 | 8.02 | qfq | 10,107,700 | 83,853,132 | 0.61% |
| 2025-03-26 | 8.11 | 8.33 | 8.09 | 8.26 | 7.97 | qfq | 12,193,427 | 100,494,809 | 2.61% |
| 2025-03-25 | 8.28 | 8.30 | 8.01 | 8.05 | 7.77 | qfq | 11,496,500 | 92,986,245 | -3.25% |
| 2025-03-24 | 8.29 | 8.38 | 8.18 | 8.32 | 8.03 | qfq | 12,883,018 | 106,661,850 | 1.22% |
| 2025-03-21 | 8.43 | 8.43 | 8.18 | 8.22 | 7.93 | qfq | 14,807,751 | 122,379,223 | -2.84% |
| 2025-03-20 | 8.68 | 8.72 | 8.45 | 8.46 | 8.16 | qfq | 17,589,101 | 150,655,183 | -3.20% |
| 2025-03-19 | 8.67 | 8.88 | 8.63 | 8.74 | 8.43 | qfq | 23,690,492 | 208,094,016 | 1.04% |
| 2025-03-18 | 8.67 | 8.77 | 8.54 | 8.65 | 8.34 | qfq | 16,392,557 | 141,684,615 | -0.23% |
| 2025-03-17 | 8.80 | 8.92 | 8.60 | 8.67 | 8.36 | qfq | 30,998,889 | 271,730,006 | 0.23% |
| 2025-03-14 | 8.17 | 8.77 | 8.15 | 8.65 | 8.34 | qfq | 33,284,939 | 282,508,454 | 6.40% |
| 2025-03-13 | 8.25 | 8.25 | 8.01 | 8.13 | 7.84 | qfq | 12,099,000 | 98,227,708 | -1.93% |
| 2025-03-12 | 8.19 | 8.38 | 8.18 | 8.29 | 8.00 | qfq | 13,458,700 | 111,630,844 | 0.61% |
| 2025-03-11 | 8.10 | 8.29 | 8.07 | 8.24 | 7.95 | qfq | 13,027,349 | 106,322,921 | 0.12% |
| 2025-03-10 | 8.26 | 8.39 | 8.16 | 8.23 | 7.94 | qfq | 17,072,250 | 140,554,724 | -1.91% |
| 2025-03-07 | 8.38 | 8.55 | 8.31 | 8.39 | 8.09 | qfq | 18,707,800 | 157,723,514 | -0.59% |
| 2025-03-06 | 8.37 | 8.58 | 8.26 | 8.44 | 8.14 | qfq | 28,480,571 | 239,328,351 | 0.96% |
| 2025-03-05 | 8.17 | 8.66 | 8.15 | 8.36 | 8.06 | qfq | 30,586,662 | 257,586,805 | 2.70% |
| 2025-03-04 | 8.13 | 8.16 | 8.01 | 8.14 | 7.85 | qfq | 17,004,223 | 137,281,181 | -0.73% |
| 2025-03-03 | 8.35 | 8.38 | 8.11 | 8.20 | 7.91 | qfq | 26,133,140 | 215,050,035 | -1.09% |
| 2025-02-28 | 8.81 | 8.90 | 8.20 | 8.29 | 8.00 | qfq | 44,445,135 | 378,429,994 | -8.30% |
| 2025-02-27 | 8.74 | 9.71 | 8.70 | 9.04 | 8.72 | qfq | 61,356,388 | 563,474,907 | 2.26% |
| 2025-02-26 | 8.52 | 8.89 | 8.47 | 8.84 | 8.53 | qfq | 33,965,288 | 295,129,269 | 1.96% |
| 2025-02-25 | 8.45 | 8.85 | 8.41 | 8.67 | 8.36 | qfq | 37,488,999 | 325,830,268 | 1.52% |
| 2025-02-24 | 8.63 | 8.74 | 8.46 | 8.54 | 8.24 | qfq | 34,757,163 | 298,446,328 | -4.26% |
| 2025-02-21 | 8.70 | 9.15 | 8.40 | 8.92 | 8.60 | qfq | 70,191,824 | 610,304,042 | 1.83% |
| 2025-02-20 | 8.19 | 8.76 | 8.15 | 8.76 | 8.45 | qfq | 39,758,225 | 339,026,477 | 10.05% |
| 2025-02-19 | 7.80 | 8.07 | 7.71 | 7.96 | 7.68 | qfq | 23,810,361 | 187,597,671 | 1.92% |
| 2025-02-18 | 8.22 | 8.24 | 7.78 | 7.81 | 7.53 | qfq | 38,000,286 | 303,729,389 | -7.46% |
| 2025-02-17 | 8.17 | 8.94 | 8.09 | 8.44 | 8.14 | qfq | 54,913,562 | 468,004,416 | 3.81% |
| 2025-02-14 | 8.05 | 8.33 | 7.87 | 8.13 | 7.84 | qfq | 25,849,247 | 208,595,638 | -0.25% |
| 2025-02-13 | 8.14 | 8.45 | 8.08 | 8.15 | 7.86 | qfq | 28,579,501 | 234,760,696 | 0.99% |
| 2025-02-12 | 8.01 | 8.14 | 7.91 | 8.07 | 7.78 | qfq | 23,091,287 | 184,974,331 | 0.50% |
| 2025-02-11 | 8.16 | 8.27 | 8.01 | 8.03 | 7.75 | qfq | 43,441,778 | 353,286,252 | 1.39% |
| 2025-02-10 | 7.23 | 7.92 | 7.22 | 7.92 | 7.64 | qfq | 24,329,382 | 184,083,232 | 10.00% |
| 2025-02-07 | 7.11 | 7.29 | 7.07 | 7.20 | 6.95 | qfq | 11,780,593 | 84,855,836 | 1.41% |
| 2025-02-06 | 7.09 | 7.12 | 6.98 | 7.10 | 6.85 | qfq | 8,847,510 | 62,433,129 | 0.57% |
| 2025-02-05 | 7.12 | 7.16 | 6.99 | 7.06 | 6.81 | qfq | 7,648,814 | 53,835,429 | -0.42% |
| 2025-01-27 | 7.21 | 7.31 | 7.08 | 7.09 | 6.84 | qfq | 8,696,100 | 62,511,215 | -1.80% |
| 2025-01-24 | 7.24 | 7.29 | 7.13 | 7.22 | 6.96 | qfq | 8,815,200 | 63,669,243 | -0.28% |
| 2025-01-23 | 7.32 | 7.42 | 7.23 | 7.24 | 6.98 | qfq | 10,977,193 | 80,305,398 | 0.28% |
| 2025-01-22 | 7.40 | 7.46 | 7.20 | 7.22 | 6.96 | qfq | 10,263,200 | 74,923,471 | -3.35% |
| 2025-01-21 | 7.42 | 7.53 | 7.34 | 7.47 | 7.21 | qfq | 12,961,300 | 96,488,576 | 1.63% |
| 2025-01-20 | 7.29 | 7.47 | 7.17 | 7.35 | 7.09 | qfq | 11,541,795 | 84,930,370 | 1.24% |
| 2025-01-17 | 7.44 | 7.44 | 7.23 | 7.26 | 7.00 | qfq | 13,441,716 | 97,871,792 | -2.68% |
| 2025-01-16 | 7.29 | 7.55 | 7.23 | 7.46 | 7.20 | qfq | 17,897,400 | 133,008,174 | 2.61% |
| 2025-01-15 | 7.21 | 7.37 | 7.14 | 7.27 | 7.01 | qfq | 13,044,616 | 94,694,040 | 0.69% |
| 2025-01-14 | 6.91 | 7.23 | 6.90 | 7.22 | 6.96 | qfq | 15,162,300 | 107,798,140 | 5.09% |
| 2025-01-13 | 6.79 | 6.98 | 6.62 | 6.87 | 6.63 | qfq | 11,557,844 | 78,934,257 | 0.00% |
| 2025-01-10 | 7.30 | 7.32 | 6.87 | 6.87 | 6.63 | qfq | 18,042,465 | 127,381,941 | -5.37% |
| 2025-01-09 | 7.30 | 7.43 | 7.20 | 7.26 | 7.00 | qfq | 18,610,500 | 135,637,957 | -2.29% |
| 2025-01-08 | 7.28 | 7.52 | 7.13 | 7.43 | 7.17 | qfq | 28,380,259 | 208,900,694 | 1.78% |
| 2025-01-07 | 7.20 | 7.32 | 7.03 | 7.30 | 7.04 | qfq | 23,929,925 | 171,749,826 | 0.14% |
| 2025-01-06 | 7.43 | 7.56 | 7.12 | 7.29 | 7.03 | qfq | 33,196,262 | 243,346,963 | -6.78% |
| 2025-01-03 | 8.49 | 8.49 | 7.82 | 7.82 | 7.54 | qfq | 31,601,820 | 250,051,341 | -10.01% |
| 2025-01-02 | 8.10 | 9.05 | 8.10 | 8.69 | 8.38 | qfq | 53,858,898 | 466,674,512 | 4.83% |
| 2024-12-31 | 8.36 | 8.75 | 8.22 | 8.29 | 8.00 | qfq | 48,783,624 | 414,334,796 | 1.10% |
| 2024-12-30 | 8.09 | 8.30 | 7.92 | 8.20 | 7.91 | qfq | 30,130,500 | 244,615,293 | 0.00% |
| 2024-12-27 | 8.12 | 8.42 | 8.00 | 8.20 | 7.91 | qfq | 38,346,502 | 314,439,605 | -1.44% |
| 2024-12-26 | 7.78 | 8.70 | 7.77 | 8.32 | 8.03 | qfq | 42,843,838 | 348,505,322 | 5.18% |
| 2024-12-25 | 7.56 | 8.27 | 7.29 | 7.91 | 7.63 | qfq | 37,324,879 | 289,067,900 | 3.94% |
| 2024-12-24 | 7.58 | 7.68 | 7.45 | 7.61 | 7.34 | qfq | 19,730,644 | 149,511,396 | 0.40% |
| 2024-12-23 | 7.86 | 7.95 | 7.55 | 7.58 | 7.31 | qfq | 28,214,203 | 217,994,605 | -3.19% |
| 2024-12-20 | 7.92 | 8.14 | 7.79 | 7.83 | 7.55 | qfq | 25,050,265 | 199,440,798 | -1.14% |
| 2024-12-19 | 8.21 | 8.30 | 7.80 | 7.92 | 7.64 | qfq | 37,210,521 | 296,504,603 | -6.27% |
| 2024-12-18 | 7.86 | 8.54 | 7.86 | 8.45 | 8.15 | qfq | 57,326,901 | 472,473,010 | -2.99% |
| 2024-12-17 | 9.48 | 9.49 | 8.71 | 8.71 | 8.40 | qfq | 24,412,996 | 217,646,839 | -10.02% |
| 2024-12-16 | 9.68 | 9.68 | 9.65 | 9.68 | 9.34 | qfq | 30,574,859 | 295,954,780 | 10.00% |
| 2024-12-13 | 9.74 | 9.99 | 8.78 | 8.80 | 8.49 | qfq | 101,059,181 | 963,358,473 | -3.08% |
| 2024-12-12 | 8.50 | 9.08 | 8.50 | 9.08 | 8.76 | qfq | 54,778,154 | 482,837,672 | 10.06% |
| 2024-12-11 | 7.50 | 8.25 | 7.48 | 8.25 | 7.96 | qfq | 35,746,037 | 283,632,931 | 10.00% |
| 2024-12-10 | 7.60 | 7.62 | 7.44 | 7.50 | 7.24 | qfq | 14,584,188 | 109,534,446 | 2.32% |
| 2024-12-09 | 7.43 | 7.53 | 7.28 | 7.33 | 7.07 | qfq | 10,211,397 | 75,652,316 | -1.35% |
| 2024-12-06 | 7.38 | 7.47 | 7.27 | 7.43 | 7.17 | qfq | 10,171,016 | 75,085,378 | 0.81% |
| 2024-12-05 | 7.35 | 7.41 | 7.26 | 7.37 | 7.11 | qfq | 9,348,300 | 68,498,648 | -0.54% |
| 2024-12-04 | 7.30 | 7.65 | 7.19 | 7.41 | 7.15 | qfq | 18,271,691 | 136,319,622 | 0.68% |
| 2024-12-03 | 7.38 | 7.52 | 7.31 | 7.36 | 7.10 | qfq | 11,589,600 | 85,941,700 | -0.41% |
| 2024-12-02 | 7.30 | 7.48 | 7.28 | 7.39 | 7.13 | qfq | 14,507,500 | 107,218,523 | 1.65% |
| 2024-11-29 | 7.16 | 7.33 | 7.16 | 7.27 | 7.01 | qfq | 15,251,000 | 110,430,817 | 1.11% |
| 2024-11-28 | 6.98 | 7.27 | 6.94 | 7.19 | 6.94 | qfq | 23,540,204 | 169,525,187 | 3.16% |
| 2024-11-27 | 6.85 | 6.97 | 6.71 | 6.97 | 6.72 | qfq | 9,297,680 | 63,957,048 | 1.46% |
| 2024-11-26 | 6.75 | 6.93 | 6.74 | 6.87 | 6.63 | qfq | 7,261,802 | 49,840,624 | 1.33% |
| 2024-11-25 | 6.73 | 6.81 | 6.67 | 6.78 | 6.54 | qfq | 5,151,200 | 34,767,637 | 0.44% |
| 2024-11-22 | 6.94 | 7.01 | 6.74 | 6.75 | 6.51 | qfq | 10,133,600 | 69,951,068 | -2.03% |
| 2024-11-21 | 6.85 | 6.95 | 6.81 | 6.89 | 6.65 | qfq | 6,876,300 | 47,230,160 | 0.44% |
| 2024-11-20 | 6.80 | 6.87 | 6.77 | 6.86 | 6.62 | qfq | 5,646,255 | 38,586,078 | 0.44% |
| 2024-11-19 | 6.75 | 6.84 | 6.71 | 6.83 | 6.59 | qfq | 6,377,035 | 43,193,314 | 1.49% |
| 2024-11-18 | 6.75 | 6.87 | 6.71 | 6.73 | 6.49 | qfq | 6,701,920 | 45,493,603 | -0.15% |
| 2024-11-15 | 6.82 | 6.89 | 6.73 | 6.74 | 6.50 | qfq | 7,750,900 | 52,797,073 | -0.88% |
| 2024-11-14 | 7.01 | 7.02 | 6.79 | 6.80 | 6.56 | qfq | 8,920,900 | 61,414,286 | -2.86% |
| 2024-11-13 | 7.03 | 7.15 | 6.91 | 7.00 | 6.75 | qfq | 8,992,322 | 63,161,414 | -0.71% |
| 2024-11-12 | 7.01 | 7.15 | 6.99 | 7.05 | 6.80 | qfq | 13,765,789 | 97,386,988 | 0.57% |
| 2024-11-11 | 7.01 | 7.05 | 6.90 | 7.01 | 6.76 | qfq | 12,458,274 | 86,802,056 | -1.13% |
| 2024-11-08 | 7.23 | 7.28 | 7.00 | 7.09 | 6.84 | qfq | 17,719,407 | 125,835,091 | -1.94% |
| 2024-11-07 | 6.85 | 7.28 | 6.85 | 7.23 | 6.97 | qfq | 24,636,371 | 175,983,440 | 4.63% |
| 2024-11-06 | 6.88 | 7.01 | 6.81 | 6.91 | 6.67 | qfq | 18,662,711 | 128,859,614 | 0.88% |
| 2024-11-05 | 6.80 | 6.87 | 6.79 | 6.85 | 6.61 | qfq | 18,139,558 | 124,069,458 | 0.29% |
| 2024-11-04 | 6.77 | 6.89 | 6.75 | 6.83 | 6.59 | qfq | 10,526,700 | 71,754,746 | 0.15% |
| 2024-11-01 | 6.86 | 7.01 | 6.73 | 6.82 | 6.58 | qfq | 15,988,427 | 110,208,853 | -1.16% |
| 2024-10-31 | 6.88 | 6.93 | 6.81 | 6.90 | 6.66 | qfq | 10,893,077 | 74,846,571 | 0.15% |
| 2024-10-30 | 6.87 | 6.97 | 6.81 | 6.89 | 6.65 | qfq | 10,551,215 | 72,823,711 | 0.29% |
| 2024-10-29 | 7.01 | 7.08 | 6.85 | 6.87 | 6.63 | qfq | 14,563,187 | 100,792,015 | -1.29% |
| 2024-10-28 | 6.70 | 6.99 | 6.66 | 6.96 | 6.71 | qfq | 18,320,708 | 126,237,598 | 3.88% |
| 2024-10-25 | 6.52 | 6.74 | 6.51 | 6.70 | 6.46 | qfq | 13,478,778 | 89,785,772 | 2.76% |
| 2024-10-24 | 6.49 | 6.56 | 6.48 | 6.52 | 6.29 | qfq | 6,913,852 | 45,034,528 | 0.00% |
| 2024-10-23 | 6.48 | 6.57 | 6.47 | 6.52 | 6.29 | qfq | 11,153,555 | 72,637,478 | 0.31% |
| 2024-10-22 | 6.39 | 6.50 | 6.36 | 6.50 | 6.27 | qfq | 10,064,190 | 64,905,785 | 1.56% |
| 2024-10-21 | 6.39 | 6.43 | 6.31 | 6.40 | 6.17 | qfq | 10,788,610 | 68,792,411 | 0.16% |
| 2024-10-18 | 6.28 | 6.46 | 6.24 | 6.39 | 6.16 | qfq | 11,202,913 | 70,990,370 | 1.43% |
| 2024-10-17 | 6.40 | 6.44 | 6.28 | 6.30 | 6.08 | qfq | 9,180,362 | 58,392,478 | -1.41% |
| 2024-10-16 | 6.33 | 6.46 | 6.31 | 6.39 | 6.16 | qfq | 9,045,677 | 57,731,169 | -0.93% |
| 2024-10-15 | 6.61 | 6.61 | 6.45 | 6.45 | 6.22 | qfq | 16,618,842 | 108,363,571 | -4.73% |
| 2024-10-14 | 6.47 | 6.80 | 6.28 | 6.77 | 6.53 | qfq | 29,269,698 | 188,763,662 | 1.20% |
| 2024-10-11 | 6.96 | 7.23 | 6.58 | 6.69 | 6.45 | qfq | 39,974,647 | 276,728,276 | 1.06% |
| 2024-10-10 | 6.42 | 6.71 | 6.33 | 6.62 | 6.39 | qfq | 12,554,050 | 82,325,854 | 2.95% |
| 2024-10-09 | 6.94 | 6.99 | 6.43 | 6.43 | 6.20 | qfq | 16,621,302 | 110,107,525 | -9.94% |
| 2024-10-08 | 7.56 | 7.60 | 6.83 | 7.14 | 6.89 | qfq | 26,833,201 | 193,231,356 | 2.73% |
| 2024-09-30 | 6.69 | 6.99 | 6.48 | 6.95 | 6.70 | qfq | 23,542,477 | 159,029,773 | 7.59% |
| 2024-09-27 | 6.49 | 6.52 | 6.33 | 6.46 | 6.23 | qfq | 9,572,800 | 61,547,467 | 2.05% |
| 2024-09-26 | 6.07 | 6.34 | 6.06 | 6.33 | 6.11 | qfq | 8,675,306 | 54,049,358 | 4.28% |
| 2024-09-25 | 6.08 | 6.21 | 6.06 | 6.07 | 5.86 | qfq | 8,008,588 | 49,086,032 | 0.83% |
| 2024-09-24 | 5.87 | 6.03 | 5.87 | 6.02 | 5.81 | qfq | 6,049,790 | 36,121,434 | 2.73% |
| 2024-09-23 | 5.88 | 5.90 | 5.83 | 5.86 | 5.65 | qfq | 2,675,732 | 15,674,322 | -0.17% |
| 2024-09-20 | 5.82 | 5.90 | 5.82 | 5.87 | 5.66 | qfq | 3,347,359 | 19,610,889 | 0.17% |
| 2024-09-19 | 5.71 | 5.90 | 5.70 | 5.86 | 5.65 | qfq | 5,488,734 | 32,033,786 | 3.17% |
| 2024-09-18 | 5.70 | 5.73 | 5.58 | 5.68 | 5.48 | qfq | 2,369,200 | 13,389,888 | -0.35% |
| 2024-09-13 | 5.70 | 5.75 | 5.65 | 5.70 | 5.50 | qfq | 2,727,610 | 15,575,583 | 0.18% |
| 2024-09-12 | 5.71 | 5.74 | 5.67 | 5.69 | 5.49 | qfq | 2,454,535 | 13,996,882 | -0.35% |
| 2024-09-11 | 5.85 | 5.85 | 5.70 | 5.71 | 5.51 | qfq | 3,730,122 | 21,461,473 | -2.89% |
| 2024-09-10 | 5.90 | 5.96 | 5.78 | 5.88 | 5.67 | qfq | 4,969,771 | 29,148,780 | -0.34% |
| 2024-09-09 | 5.83 | 5.95 | 5.75 | 5.90 | 5.69 | qfq | 5,865,683 | 34,507,559 | 1.20% |
| 2024-09-06 | 5.76 | 5.87 | 5.74 | 5.83 | 5.62 | qfq | 5,053,000 | 29,486,151 | 1.22% |
| 2024-09-05 | 5.67 | 5.77 | 5.67 | 5.76 | 5.56 | qfq | 3,234,826 | 18,554,264 | 1.59% |
| 2024-09-04 | 5.70 | 5.73 | 5.65 | 5.67 | 5.47 | qfq | 2,163,800 | 12,302,365 | -0.70% |
| 2024-09-03 | 5.68 | 5.71 | 5.63 | 5.71 | 5.51 | qfq | 2,491,088 | 14,138,883 | 0.53% |
| 2024-09-02 | 5.75 | 5.77 | 5.68 | 5.68 | 5.48 | qfq | 3,532,193 | 20,216,225 | -1.22% |
| 2024-08-30 | 5.66 | 5.86 | 5.63 | 5.75 | 5.55 | qfq | 5,745,090 | 33,038,378 | 2.13% |
| 2024-08-29 | 5.55 | 5.67 | 5.50 | 5.63 | 5.43 | qfq | 3,764,992 | 21,132,557 | -1.05% |
| 2024-08-28 | 5.78 | 5.89 | 5.65 | 5.69 | 5.49 | qfq | 5,082,300 | 29,106,235 | 0.71% |
| 2024-08-27 | 5.69 | 5.72 | 5.63 | 5.65 | 5.45 | qfq | 2,008,300 | 11,367,528 | -1.05% |
| 2024-08-26 | 5.60 | 5.72 | 5.59 | 5.71 | 5.51 | qfq | 2,666,304 | 15,133,820 | 1.78% |
| 2024-08-23 | 5.70 | 5.72 | 5.54 | 5.61 | 5.41 | qfq | 4,079,206 | 22,879,355 | -1.23% |
| 2024-08-22 | 5.80 | 5.85 | 5.67 | 5.68 | 5.48 | qfq | 4,345,600 | 24,986,314 | -1.90% |
| 2024-08-21 | 5.84 | 5.87 | 5.78 | 5.79 | 5.59 | qfq | 1,769,100 | 10,274,906 | -0.86% |
| 2024-08-20 | 5.89 | 5.91 | 5.82 | 5.84 | 5.63 | qfq | 2,854,000 | 16,730,550 | -0.85% |
| 2024-08-19 | 5.89 | 5.93 | 5.87 | 5.89 | 5.68 | qfq | 2,464,400 | 14,511,022 | 0.34% |
| 2024-08-16 | 5.96 | 5.98 | 5.87 | 5.87 | 5.66 | qfq | 3,234,559 | 19,140,016 | -1.18% |
| 2024-08-15 | 5.95 | 6.01 | 5.90 | 5.94 | 5.73 | qfq | 3,425,100 | 20,389,457 | -0.17% |
| 2024-08-14 | 6.02 | 6.03 | 5.95 | 5.95 | 5.74 | qfq | 1,993,900 | 11,939,695 | -1.00% |
| 2024-08-13 | 6.02 | 6.04 | 5.96 | 6.01 | 5.80 | qfq | 2,529,000 | 15,172,473 | 0.17% |
| 2024-08-12 | 6.10 | 6.17 | 5.99 | 6.00 | 5.79 | qfq | 4,160,011 | 25,120,445 | -1.96% |
| 2024-08-09 | 6.22 | 6.24 | 6.11 | 6.12 | 5.90 | qfq | 5,318,845 | 32,772,004 | -1.61% |
| 2024-08-08 | 6.11 | 6.30 | 6.08 | 6.22 | 6.00 | qfq | 9,368,994 | 58,082,069 | 0.16% |
| 2024-08-07 | 6.25 | 6.34 | 6.12 | 6.21 | 5.99 | qfq | 11,487,730 | 71,458,392 | 0.65% |
| 2024-08-06 | 6.07 | 6.17 | 6.05 | 6.17 | 5.95 | qfq | 8,098,700 | 49,588,060 | 2.66% |
| 2024-08-05 | 6.00 | 6.13 | 5.97 | 6.01 | 5.80 | qfq | 6,464,041 | 39,141,381 | 0.17% |
| 2024-08-02 | 5.96 | 6.05 | 5.96 | 6.00 | 5.79 | qfq | 3,263,400 | 19,639,864 | -0.33% |
| 2024-08-01 | 6.07 | 6.12 | 5.99 | 6.02 | 5.81 | qfq | 6,028,100 | 36,361,148 | -1.15% |
| 2024-07-31 | 5.94 | 6.09 | 5.92 | 6.09 | 5.87 | qfq | 6,141,257 | 37,079,572 | 2.35% |
| 2024-07-30 | 5.89 | 6.02 | 5.84 | 5.95 | 5.74 | qfq | 5,357,100 | 31,828,306 | 1.19% |
| 2024-07-29 | 5.86 | 5.92 | 5.82 | 5.88 | 5.67 | qfq | 2,669,978 | 15,678,710 | 0.51% |
| 2024-07-26 | 5.80 | 5.86 | 5.80 | 5.85 | 5.64 | qfq | 2,483,970 | 14,501,032 | 1.21% |
| 2024-07-25 | 5.75 | 5.83 | 5.73 | 5.78 | 5.58 | qfq | 2,518,047 | 14,560,326 | 0.17% |
| 2024-07-24 | 5.82 | 5.88 | 5.75 | 5.77 | 5.57 | qfq | 3,710,200 | 21,498,233 | -0.69% |
| 2024-07-23 | 5.84 | 5.93 | 5.81 | 5.81 | 5.60 | qfq | 2,746,600 | 16,111,898 | -0.85% |
| 2024-07-22 | 5.89 | 5.90 | 5.82 | 5.86 | 5.65 | qfq | 2,708,300 | 15,851,312 | -0.34% |
| 2024-07-19 | 5.96 | 5.96 | 5.85 | 5.88 | 5.67 | qfq | 3,389,886 | 19,953,208 | -1.34% |
| 2024-07-18 | 5.94 | 5.98 | 5.84 | 5.96 | 5.75 | qfq | 3,843,000 | 22,736,534 | 0.34% |
| 2024-07-17 | 5.91 | 6.01 | 5.86 | 5.94 | 5.73 | qfq | 3,550,396 | 21,117,771 | 0.68% |
| 2024-07-16 | 5.92 | 5.97 | 5.83 | 5.90 | 5.69 | qfq | 3,264,700 | 19,212,027 | -0.34% |
| 2024-07-15 | 6.05 | 6.05 | 5.88 | 5.92 | 5.71 | qfq | 3,022,300 | 17,920,357 | -2.15% |
| 2024-07-12 | 5.95 | 6.09 | 5.95 | 6.05 | 5.84 | qfq | 5,117,108 | 30,893,382 | 1.85% |
| 2024-07-11 | 5.80 | 5.96 | 5.80 | 5.94 | 5.73 | qfq | 5,291,903 | 31,267,839 | 3.48% |
| 2024-07-10 | 5.83 | 5.83 | 5.73 | 5.74 | 5.54 | qfq | 3,288,200 | 18,960,822 | -1.71% |
| 2024-07-09 | 5.81 | 5.87 | 5.70 | 5.84 | 5.63 | qfq | 4,858,753 | 28,147,437 | 0.17% |
| 2024-07-08 | 5.98 | 6.00 | 5.81 | 5.83 | 5.62 | qfq | 4,188,800 | 24,566,329 | -2.83% |
| 2024-07-05 | 5.93 | 6.05 | 5.83 | 6.00 | 5.79 | qfq | 5,153,496 | 30,864,782 | 0.84% |
| 2024-07-04 | 6.29 | 6.29 | 5.94 | 5.95 | 5.74 | qfq | 9,290,324 | 56,294,812 | -4.49% |
| 2024-07-03 | 6.04 | 6.36 | 6.03 | 6.23 | 6.01 | qfq | 13,956,459 | 87,222,646 | 3.32% |
| 2024-07-02 | 5.97 | 6.06 | 5.95 | 6.03 | 5.82 | qfq | 2,915,300 | 17,573,552 | 1.01% |
| 2024-07-01 | 5.90 | 6.01 | 5.88 | 5.97 | 5.76 | qfq | 3,139,098 | 18,695,027 | 1.19% |
| 2024-06-28 | 5.86 | 5.97 | 5.85 | 5.90 | 5.69 | qfq | 3,690,000 | 21,858,746 | 0.85% |
| 2024-06-27 | 5.95 | 5.95 | 5.84 | 5.85 | 5.64 | qfq | 2,852,308 | 16,783,469 | -1.68% |
| 2024-06-26 | 5.90 | 5.97 | 5.82 | 5.95 | 5.74 | qfq | 3,191,656 | 18,826,983 | 0.51% |
| 2024-06-25 | 5.74 | 5.93 | 5.74 | 5.92 | 5.71 | qfq | 4,266,370 | 24,993,971 | 2.96% |
| 2024-06-24 | 5.91 | 5.93 | 5.75 | 5.75 | 5.55 | qfq | 4,833,100 | 28,094,107 | -3.52% |
| 2024-06-21 | 5.89 | 6.02 | 5.87 | 5.96 | 5.75 | qfq | 3,144,100 | 18,758,667 | 0.68% |
| 2024-06-20 | 6.05 | 6.12 | 5.91 | 5.92 | 5.71 | qfq | 4,581,590 | 27,403,773 | -2.95% |
| 2024-06-19 | 6.09 | 6.15 | 6.06 | 6.10 | 5.88 | qfq | 2,982,817 | 18,227,292 | 0.16% |
| 2024-06-18 | 6.07 | 6.13 | 6.04 | 6.09 | 5.87 | qfq | 3,771,458 | 22,956,666 | -1.46% |
| 2024-06-17 | 6.31 | 6.33 | 6.13 | 6.18 | 5.82 | qfq | 5,475,000 | 34,026,195 | -2.22% |
| 2024-06-14 | 6.43 | 6.43 | 6.28 | 6.32 | 5.96 | qfq | 5,186,800 | 32,844,410 | -1.71% |
| 2024-06-13 | 6.49 | 6.50 | 6.38 | 6.43 | 6.06 | qfq | 3,639,300 | 23,395,122 | -0.46% |
| 2024-06-12 | 6.43 | 6.50 | 6.42 | 6.46 | 6.09 | qfq | 2,903,200 | 18,784,128 | 0.16% |
| 2024-06-11 | 6.48 | 6.49 | 6.36 | 6.45 | 6.08 | qfq | 2,936,000 | 18,889,743 | -0.15% |
| 2024-06-07 | 6.38 | 6.48 | 6.36 | 6.46 | 6.09 | qfq | 4,960,936 | 31,870,469 | 2.05% |
| 2024-06-06 | 6.56 | 6.61 | 6.23 | 6.33 | 5.97 | qfq | 8,649,322 | 55,078,198 | -3.51% |
| 2024-06-05 | 6.65 | 6.77 | 6.56 | 6.56 | 6.18 | qfq | 4,579,553 | 30,486,288 | -1.80% |
| 2024-06-04 | 6.62 | 6.73 | 6.52 | 6.68 | 6.29 | qfq | 4,384,261 | 29,132,348 | 0.91% |
| 2024-06-03 | 6.70 | 6.73 | 6.56 | 6.62 | 6.24 | qfq | 5,425,100 | 36,000,564 | -1.19% |
| 2024-05-31 | 6.75 | 6.76 | 6.65 | 6.70 | 6.31 | qfq | 5,396,000 | 36,130,735 | -0.30% |
| 2024-05-30 | 6.90 | 6.90 | 6.71 | 6.72 | 6.33 | qfq | 7,349,238 | 49,776,750 | -2.47% |
| 2024-05-29 | 6.96 | 6.99 | 6.85 | 6.89 | 6.49 | qfq | 7,886,862 | 54,548,851 | -1.57% |
| 2024-05-28 | 6.99 | 7.08 | 6.95 | 7.00 | 6.60 | qfq | 9,125,408 | 63,995,363 | -0.57% |
| 2024-05-27 | 6.76 | 7.04 | 6.71 | 7.04 | 6.63 | qfq | 18,551,479 | 128,003,096 | 3.38% |
| 2024-05-24 | 6.77 | 6.93 | 6.68 | 6.81 | 6.42 | qfq | 12,686,345 | 86,717,226 | 1.04% |
| 2024-05-23 | 6.80 | 6.83 | 6.66 | 6.74 | 6.35 | qfq | 12,667,736 | 85,329,053 | -1.75% |
| 2024-05-22 | 6.95 | 6.98 | 6.81 | 6.86 | 6.46 | qfq | 12,785,758 | 88,105,677 | -0.44% |
| 2024-05-21 | 6.90 | 7.02 | 6.80 | 6.89 | 6.49 | qfq | 19,701,382 | 136,506,294 | 0.00% |
| 2024-05-20 | 7.05 | 7.07 | 6.87 | 6.89 | 6.49 | qfq | 29,875,553 | 207,853,923 | -1.85% |
| 2024-05-17 | 6.86 | 7.57 | 6.74 | 7.02 | 6.62 | qfq | 42,549,566 | 305,354,227 | 2.03% |
| 2024-05-16 | 6.81 | 6.98 | 6.81 | 6.88 | 6.48 | qfq | 8,602,342 | 59,354,034 | 1.03% |
| 2024-05-15 | 6.80 | 6.85 | 6.76 | 6.81 | 6.42 | qfq | 6,535,504 | 44,514,370 | 0.29% |
| 2024-05-14 | 6.70 | 6.80 | 6.70 | 6.79 | 6.40 | qfq | 5,771,155 | 39,063,661 | 0.74% |
| 2024-05-13 | 6.70 | 6.78 | 6.64 | 6.74 | 6.35 | qfq | 7,966,420 | 53,484,190 | 0.15% |
| 2024-05-10 | 6.67 | 6.74 | 6.65 | 6.73 | 6.34 | qfq | 6,378,300 | 42,740,418 | 1.05% |
| 2024-05-09 | 6.66 | 6.74 | 6.63 | 6.66 | 6.28 | qfq | 5,233,204 | 34,952,621 | 0.30% |
| 2024-05-08 | 6.66 | 6.73 | 6.62 | 6.64 | 6.26 | qfq | 5,709,001 | 37,982,697 | -0.45% |
| 2024-05-07 | 6.68 | 6.72 | 6.60 | 6.67 | 6.29 | qfq | 10,682,928 | 71,157,851 | -1.04% |
| 2024-05-06 | 6.65 | 6.85 | 6.56 | 6.74 | 6.35 | qfq | 13,306,459 | 89,116,606 | 1.81% |
| 2024-04-30 | 6.45 | 6.64 | 6.39 | 6.62 | 6.24 | qfq | 15,029,524 | 97,749,239 | 3.60% |
| 2024-04-29 | 6.21 | 6.43 | 6.18 | 6.39 | 6.02 | qfq | 9,079,664 | 57,676,011 | 2.57% |
| 2024-04-26 | 6.17 | 6.23 | 6.17 | 6.23 | 5.87 | qfq | 5,635,623 | 34,967,688 | 0.48% |
| 2024-04-25 | 6.18 | 6.23 | 6.12 | 6.20 | 5.84 | qfq | 4,923,300 | 30,495,698 | 0.32% |
| 2024-04-24 | 6.11 | 6.20 | 6.07 | 6.18 | 5.82 | qfq | 5,340,891 | 32,829,479 | 1.15% |
| 2024-04-23 | 6.01 | 6.18 | 6.01 | 6.11 | 5.76 | qfq | 5,988,791 | 36,532,564 | 1.66% |
| 2024-04-22 | 6.05 | 6.09 | 5.98 | 6.01 | 5.66 | qfq | 5,281,316 | 31,793,894 | -0.99% |
| 2024-04-19 | 6.12 | 6.19 | 6.05 | 6.07 | 5.72 | qfq | 7,251,088 | 44,248,740 | -1.30% |
| 2024-04-18 | 6.23 | 6.26 | 6.13 | 6.15 | 5.80 | qfq | 9,148,400 | 56,618,182 | -1.13% |
| 2024-04-17 | 6.08 | 6.29 | 6.05 | 6.22 | 5.86 | qfq | 10,949,425 | 68,009,963 | 5.07% |
| 2024-04-16 | 6.30 | 6.31 | 5.90 | 5.92 | 5.58 | qfq | 15,755,673 | 95,481,297 | -7.21% |
| 2024-04-15 | 6.58 | 6.73 | 6.18 | 6.38 | 6.01 | qfq | 18,735,953 | 120,240,510 | -4.35% |
| 2024-04-12 | 7.04 | 7.07 | 6.62 | 6.67 | 6.29 | qfq | 25,344,781 | 172,943,324 | -5.66% |
| 2024-04-11 | 6.92 | 7.15 | 6.82 | 7.07 | 6.66 | qfq | 36,042,258 | 253,142,825 | 1.00% |
| 2024-04-10 | 6.62 | 7.17 | 6.56 | 7.00 | 6.60 | qfq | 35,149,558 | 241,251,975 | 4.63% |
| 2024-04-09 | 6.37 | 6.73 | 6.31 | 6.69 | 6.30 | qfq | 18,030,882 | 118,797,991 | 5.19% |
| 2024-04-08 | 6.44 | 6.52 | 6.35 | 6.36 | 5.99 | qfq | 7,228,082 | 46,411,307 | -2.15% |
| 2024-04-03 | 6.39 | 6.55 | 6.32 | 6.50 | 6.13 | qfq | 12,375,743 | 79,879,252 | 2.20% |
| 2024-04-02 | 6.29 | 6.38 | 6.29 | 6.36 | 5.99 | qfq | 6,627,623 | 42,040,906 | 0.63% |
| 2024-04-01 | 6.26 | 6.32 | 6.24 | 6.32 | 5.96 | qfq | 8,169,401 | 51,284,640 | 1.61% |
| 2024-03-29 | 6.13 | 6.23 | 6.09 | 6.22 | 5.86 | qfq | 6,536,642 | 40,228,878 | 1.14% |
| 2024-03-28 | 6.18 | 6.30 | 6.11 | 6.15 | 5.80 | qfq | 9,425,304 | 58,395,984 | -0.49% |
| 2024-03-27 | 6.21 | 6.35 | 6.10 | 6.18 | 5.82 | qfq | 7,969,459 | 49,575,858 | -0.48% |
| 2024-03-26 | 6.20 | 6.25 | 6.10 | 6.21 | 5.85 | qfq | 4,368,920 | 26,983,537 | 0.16% |
| 2024-03-25 | 6.33 | 6.40 | 6.20 | 6.20 | 5.84 | qfq | 5,995,219 | 37,786,909 | -2.21% |
| 2024-03-22 | 6.39 | 6.40 | 6.27 | 6.34 | 5.97 | qfq | 5,815,300 | 36,844,642 | -0.94% |
| 2024-03-21 | 6.35 | 6.46 | 6.32 | 6.40 | 6.03 | qfq | 8,098,020 | 51,741,102 | 1.11% |
| 2024-03-20 | 6.30 | 6.33 | 6.27 | 6.33 | 5.97 | qfq | 4,757,101 | 30,008,657 | 0.48% |
| 2024-03-19 | 6.32 | 6.37 | 6.28 | 6.30 | 5.94 | qfq | 5,645,373 | 35,664,474 | -0.32% |
| 2024-03-18 | 6.30 | 6.33 | 6.26 | 6.32 | 5.96 | qfq | 5,466,400 | 34,436,227 | 0.48% |
| 2024-03-15 | 6.18 | 6.29 | 6.18 | 6.29 | 5.93 | qfq | 6,145,000 | 38,362,124 | 1.62% |
| 2024-03-14 | 6.23 | 6.27 | 6.13 | 6.19 | 5.83 | qfq | 5,473,800 | 33,994,551 | -0.48% |
| 2024-03-13 | 6.30 | 6.30 | 6.16 | 6.22 | 5.86 | qfq | 6,129,026 | 38,094,504 | -0.96% |
| 2024-03-12 | 6.20 | 6.28 | 6.16 | 6.28 | 5.92 | qfq | 8,844,920 | 55,039,170 | 1.45% |
| 2024-03-11 | 6.00 | 6.23 | 6.00 | 6.19 | 5.83 | qfq | 10,593,744 | 65,112,504 | 2.15% |
| 2024-03-08 | 5.96 | 6.10 | 5.89 | 6.06 | 5.71 | qfq | 10,267,237 | 61,621,422 | 1.00% |
| 2024-03-07 | 6.00 | 6.15 | 5.95 | 6.00 | 5.65 | qfq | 10,750,300 | 64,889,356 | 0.50% |
| 2024-03-06 | 5.90 | 6.02 | 5.90 | 5.97 | 5.63 | qfq | 5,312,060 | 31,663,183 | 0.51% |
| 2024-03-05 | 6.03 | 6.04 | 5.92 | 5.94 | 5.60 | qfq | 6,036,100 | 36,003,148 | -1.82% |
| 2024-03-04 | 6.08 | 6.10 | 5.95 | 6.05 | 5.70 | qfq | 7,598,200 | 45,810,658 | -0.49% |
| 2024-03-01 | 6.05 | 6.12 | 6.00 | 6.08 | 5.73 | qfq | 7,382,900 | 44,704,126 | 0.33% |
| 2024-02-29 | 5.91 | 6.08 | 5.88 | 6.06 | 5.71 | qfq | 9,009,400 | 54,213,210 | 2.19% |
| 2024-02-28 | 6.33 | 6.41 | 5.91 | 5.93 | 5.59 | qfq | 15,886,450 | 98,880,311 | -5.72% |
| 2024-02-27 | 6.10 | 6.38 | 6.07 | 6.29 | 5.93 | qfq | 10,558,400 | 66,198,955 | 2.11% |
| 2024-02-26 | 6.20 | 6.31 | 6.12 | 6.16 | 5.80 | qfq | 8,974,500 | 55,775,356 | 0.16% |
| 2024-02-23 | 6.05 | 6.17 | 6.00 | 6.15 | 5.80 | qfq | 7,713,280 | 46,906,149 | 1.82% |
| 2024-02-22 | 5.98 | 6.05 | 5.95 | 6.04 | 5.69 | qfq | 6,584,200 | 39,530,184 | 1.34% |
| 2024-02-21 | 5.92 | 6.15 | 5.86 | 5.96 | 5.62 | qfq | 8,517,000 | 51,346,496 | 0.17% |
| 2024-02-20 | 5.88 | 5.95 | 5.82 | 5.95 | 5.61 | qfq | 5,557,123 | 32,711,016 | 0.51% |
| 2024-02-19 | 5.90 | 5.94 | 5.76 | 5.92 | 5.58 | qfq | 8,864,429 | 52,029,124 | 2.96% |
| 2024-02-08 | 5.40 | 5.79 | 5.37 | 5.75 | 5.42 | qfq | 9,239,371 | 51,647,081 | 7.28% |
| 2024-02-07 | 5.52 | 5.59 | 5.31 | 5.36 | 5.05 | qfq | 8,531,523 | 46,564,160 | -2.90% |
| 2024-02-06 | 5.15 | 5.66 | 4.94 | 5.52 | 5.20 | qfq | 9,690,326 | 51,083,473 | 5.34% |
| 2024-02-05 | 5.76 | 5.76 | 5.22 | 5.24 | 4.94 | qfq | 12,062,008 | 64,695,185 | -9.50% |
| 2024-02-02 | 5.98 | 6.09 | 5.61 | 5.79 | 5.46 | qfq | 10,866,627 | 63,650,155 | -2.53% |
| 2024-02-01 | 5.98 | 6.09 | 5.82 | 5.94 | 5.60 | qfq | 9,593,300 | 57,143,552 | -1.16% |
| 2024-01-31 | 6.30 | 6.32 | 5.99 | 6.01 | 5.66 | qfq | 8,278,400 | 50,685,792 | -4.45% |
| 2024-01-30 | 6.46 | 6.52 | 6.27 | 6.29 | 5.93 | qfq | 6,268,120 | 40,130,031 | -3.23% |
| 2024-01-29 | 6.69 | 6.71 | 6.49 | 6.50 | 6.13 | qfq | 8,209,700 | 53,920,014 | -2.26% |
| 2024-01-26 | 6.61 | 6.73 | 6.55 | 6.65 | 6.27 | qfq | 9,861,500 | 65,677,798 | 0.45% |
| 2024-01-25 | 6.31 | 6.64 | 6.26 | 6.62 | 6.24 | qfq | 14,085,300 | 91,455,798 | 5.08% |
| 2024-01-24 | 6.12 | 6.31 | 6.07 | 6.30 | 5.94 | qfq | 12,196,325 | 75,824,228 | 3.45% |
| 2024-01-23 | 6.05 | 6.13 | 5.96 | 6.09 | 5.74 | qfq | 7,845,697 | 47,454,441 | 0.83% |
| 2024-01-22 | 6.41 | 6.46 | 5.98 | 6.04 | 5.69 | qfq | 12,736,616 | 78,987,935 | -6.50% |
| 2024-01-19 | 6.51 | 6.58 | 6.45 | 6.46 | 6.09 | qfq | 7,336,800 | 47,749,495 | -0.77% |
| 2024-01-18 | 6.65 | 6.68 | 6.28 | 6.51 | 6.13 | qfq | 14,670,061 | 94,706,179 | -2.98% |
| 2024-01-17 | 6.99 | 7.04 | 6.71 | 6.71 | 6.32 | qfq | 11,785,150 | 80,799,585 | -4.28% |
| 2024-01-16 | 7.19 | 7.23 | 6.90 | 7.01 | 6.61 | qfq | 16,653,500 | 116,955,103 | -2.09% |
| 2024-01-15 | 7.03 | 7.30 | 7.03 | 7.16 | 6.75 | qfq | 16,443,107 | 118,506,319 | 0.85% |
| 2024-01-12 | 7.21 | 7.42 | 7.10 | 7.10 | 6.69 | qfq | 19,876,039 | 144,437,585 | -2.74% |
| 2024-01-11 | 7.24 | 7.58 | 7.07 | 7.30 | 6.88 | qfq | 27,147,300 | 197,783,727 | 0.27% |
| 2024-01-10 | 7.00 | 7.30 | 6.84 | 7.28 | 6.86 | qfq | 26,712,086 | 190,755,973 | 3.56% |
| 2024-01-09 | 6.90 | 7.04 | 6.87 | 7.03 | 6.62 | qfq | 12,701,422 | 88,574,981 | 1.88% |
| 2024-01-08 | 6.91 | 6.99 | 6.83 | 6.90 | 6.50 | qfq | 8,427,380 | 58,381,755 | -1.00% |
| 2024-01-05 | 7.00 | 7.06 | 6.88 | 6.97 | 6.57 | qfq | 9,875,425 | 68,896,151 | 0.00% |
| 2024-01-04 | 7.00 | 7.01 | 6.85 | 6.97 | 6.57 | qfq | 7,347,677 | 50,938,515 | -0.43% |
| 2024-01-03 | 6.96 | 7.05 | 6.93 | 7.00 | 6.60 | qfq | 8,537,600 | 59,711,850 | -0.28% |
| 2024-01-02 | 6.96 | 7.07 | 6.90 | 7.02 | 6.62 | qfq | 11,603,242 | 81,298,141 | 0.86% |
| 2023-12-29 | 6.96 | 7.01 | 6.93 | 6.96 | 6.56 | qfq | 11,603,338 | 80,888,724 | 0.43% |
| 2023-12-28 | 6.86 | 6.97 | 6.74 | 6.93 | 6.53 | qfq | 16,840,698 | 115,868,602 | -0.72% |
| 2023-12-27 | 6.70 | 7.07 | 6.45 | 6.98 | 6.58 | qfq | 24,551,355 | 165,021,887 | 3.87% |
| 2023-12-26 | 6.84 | 6.93 | 6.72 | 6.72 | 6.33 | qfq | 11,193,000 | 76,400,402 | -2.04% |
| 2023-12-25 | 6.93 | 6.94 | 6.83 | 6.86 | 6.46 | qfq | 9,416,320 | 64,672,553 | -1.29% |
| 2023-12-22 | 7.10 | 7.15 | 6.92 | 6.95 | 6.55 | qfq | 16,521,800 | 115,762,285 | -2.93% |
| 2023-12-21 | 7.02 | 7.30 | 7.00 | 7.16 | 6.75 | qfq | 21,055,303 | 149,868,347 | 2.14% |
| 2023-12-20 | 7.28 | 7.30 | 6.99 | 7.01 | 6.61 | qfq | 16,640,977 | 117,860,323 | -3.31% |
| 2023-12-19 | 7.48 | 7.49 | 7.14 | 7.25 | 6.83 | qfq | 22,626,869 | 163,848,924 | -3.33% |
| 2023-12-18 | 7.77 | 7.79 | 7.39 | 7.50 | 7.07 | qfq | 27,186,005 | 205,081,181 | -3.35% |
| 2023-12-15 | 7.74 | 7.98 | 7.66 | 7.76 | 7.31 | qfq | 38,918,154 | 302,757,702 | -0.77% |
| 2023-12-14 | 8.04 | 8.20 | 7.77 | 7.82 | 7.37 | qfq | 62,314,016 | 496,357,716 | -0.13% |
| 2023-12-13 | 7.17 | 7.83 | 7.16 | 7.83 | 7.38 | qfq | 32,383,359 | 247,872,411 | 9.97% |
| 2023-12-12 | 6.95 | 7.13 | 6.89 | 7.12 | 6.71 | qfq | 15,087,788 | 106,608,827 | 2.74% |
| 2023-12-11 | 6.80 | 6.97 | 6.78 | 6.93 | 6.53 | qfq | 9,969,150 | 68,807,144 | 0.58% |
| 2023-12-08 | 7.16 | 7.16 | 6.89 | 6.89 | 6.49 | qfq | 17,795,000 | 124,440,030 | -3.23% |
| 2023-12-07 | 7.28 | 7.33 | 7.10 | 7.12 | 6.71 | qfq | 20,850,400 | 149,527,235 | -3.39% |
| 2023-12-06 | 7.42 | 7.59 | 7.26 | 7.37 | 6.95 | qfq | 23,798,743 | 176,169,734 | -1.21% |
| 2023-12-05 | 7.39 | 7.65 | 7.36 | 7.46 | 7.03 | qfq | 22,544,863 | 169,153,788 | 0.54% |
| 2023-12-04 | 7.58 | 7.59 | 7.42 | 7.42 | 6.99 | qfq | 21,328,394 | 159,599,534 | -2.37% |
| 2023-12-01 | 7.77 | 7.83 | 7.60 | 7.60 | 7.16 | qfq | 23,273,191 | 178,626,352 | -2.44% |
| 2023-11-30 | 7.75 | 8.13 | 7.47 | 7.79 | 7.34 | qfq | 35,888,159 | 279,004,341 | -0.76% |
| 2023-11-29 | 8.06 | 8.15 | 7.85 | 7.85 | 7.40 | qfq | 28,202,272 | 224,675,783 | -3.80% |
| 2023-11-28 | 7.90 | 8.35 | 7.83 | 8.16 | 7.69 | qfq | 37,682,436 | 307,035,855 | 2.26% |
| 2023-11-27 | 7.85 | 7.98 | 7.66 | 7.98 | 7.52 | qfq | 32,101,010 | 250,876,704 | 1.27% |
| 2023-11-24 | 7.45 | 8.00 | 7.44 | 7.88 | 7.43 | qfq | 48,401,405 | 376,724,879 | 4.93% |
| 2023-11-23 | 7.72 | 7.72 | 7.42 | 7.51 | 7.08 | qfq | 35,052,333 | 263,059,119 | -3.22% |
| 2023-11-22 | 7.26 | 7.77 | 7.23 | 7.76 | 7.31 | qfq | 56,356,419 | 426,642,807 | 6.45% |
| 2023-11-21 | 7.24 | 7.36 | 7.22 | 7.29 | 6.87 | qfq | 13,912,893 | 101,540,869 | 0.69% |
| 2023-11-20 | 7.23 | 7.24 | 7.13 | 7.24 | 6.82 | qfq | 9,685,951 | 69,693,676 | 0.56% |
| 2023-11-17 | 7.18 | 7.24 | 7.15 | 7.20 | 6.78 | qfq | 6,933,481 | 49,913,075 | 0.42% |
| 2023-11-16 | 7.20 | 7.23 | 7.15 | 7.17 | 6.76 | qfq | 6,258,780 | 44,917,172 | -0.69% |
| 2023-11-15 | 7.26 | 7.29 | 7.20 | 7.22 | 6.80 | qfq | 7,676,870 | 55,564,279 | 0.00% |
| 2023-11-14 | 7.15 | 7.22 | 7.15 | 7.22 | 6.80 | qfq | 7,232,551 | 52,006,546 | 0.70% |
| 2023-11-13 | 7.13 | 7.18 | 7.12 | 7.17 | 6.76 | qfq | 6,738,005 | 48,193,223 | 0.56% |
| 2023-11-10 | 7.16 | 7.16 | 7.08 | 7.13 | 6.72 | qfq | 7,174,006 | 51,046,384 | -0.56% |
| 2023-11-09 | 7.19 | 7.29 | 7.15 | 7.17 | 6.76 | qfq | 11,930,320 | 85,951,096 | -0.42% |
| 2023-11-08 | 7.20 | 7.26 | 7.14 | 7.20 | 6.78 | qfq | 9,983,600 | 71,903,289 | 0.14% |
| 2023-11-07 | 7.20 | 7.22 | 7.10 | 7.19 | 6.78 | qfq | 10,524,354 | 75,339,788 | 0.14% |
| 2023-11-06 | 7.06 | 7.23 | 7.06 | 7.18 | 6.77 | qfq | 13,153,060 | 94,152,623 | 1.56% |
| 2023-11-03 | 7.11 | 7.13 | 7.04 | 7.07 | 6.66 | qfq | 10,909,400 | 77,171,902 | -0.14% |
| 2023-11-02 | 7.07 | 7.24 | 7.05 | 7.08 | 6.67 | qfq | 14,656,400 | 104,394,016 | -0.14% |
| 2023-11-01 | 7.14 | 7.16 | 7.08 | 7.09 | 6.68 | qfq | 8,495,174 | 60,392,819 | -0.28% |
| 2023-10-31 | 7.10 | 7.24 | 7.06 | 7.11 | 6.70 | qfq | 12,475,828 | 88,863,161 | 0.14% |
| 2023-10-30 | 7.06 | 7.13 | 7.03 | 7.10 | 6.69 | qfq | 10,863,288 | 77,012,480 | 0.28% |
| 2023-10-27 | 6.90 | 7.10 | 6.79 | 7.08 | 6.67 | qfq | 14,573,805 | 102,214,638 | 2.61% |
| 2023-10-26 | 7.10 | 7.10 | 6.86 | 6.90 | 6.50 | qfq | 16,690,105 | 116,064,283 | -3.90% |
| 2023-10-25 | 7.11 | 7.24 | 7.05 | 7.18 | 6.77 | qfq | 13,144,854 | 94,169,527 | 1.13% |
| 2023-10-24 | 7.00 | 7.12 | 6.95 | 7.10 | 6.69 | qfq | 12,298,300 | 86,791,824 | 3.05% |
| 2023-10-23 | 7.00 | 7.02 | 6.85 | 6.89 | 6.49 | qfq | 9,721,565 | 67,450,945 | -1.15% |
| 2023-10-20 | 6.97 | 7.05 | 6.95 | 6.97 | 6.57 | qfq | 10,195,186 | 71,465,746 | -0.43% |
| 2023-10-19 | 7.10 | 7.15 | 6.99 | 7.00 | 6.60 | qfq | 12,322,068 | 87,029,846 | -1.55% |
| 2023-10-18 | 7.29 | 7.29 | 7.10 | 7.11 | 6.70 | qfq | 12,182,707 | 87,230,590 | -2.47% |
| 2023-10-17 | 7.35 | 7.37 | 7.26 | 7.29 | 6.87 | qfq | 10,420,121 | 76,139,950 | -0.41% |
| 2023-10-16 | 7.41 | 7.46 | 7.29 | 7.32 | 6.90 | qfq | 12,982,835 | 95,395,614 | -1.48% |
| 2023-10-13 | 7.63 | 7.65 | 7.41 | 7.43 | 7.00 | qfq | 20,269,030 | 151,598,384 | -3.13% |
| 2023-10-12 | 7.65 | 7.71 | 7.61 | 7.67 | 7.23 | qfq | 14,972,271 | 114,646,715 | 0.13% |
| 2023-10-11 | 7.89 | 7.91 | 7.63 | 7.66 | 7.22 | qfq | 22,732,793 | 175,478,727 | -3.16% |
| 2023-10-10 | 8.05 | 8.10 | 7.87 | 7.91 | 7.45 | qfq | 18,619,908 | 147,770,905 | -1.49% |
| 2023-10-09 | 8.30 | 8.34 | 7.98 | 8.03 | 7.57 | qfq | 29,660,333 | 240,261,604 | -4.63% |
| 2023-09-28 | 8.40 | 8.54 | 8.38 | 8.42 | 7.93 | qfq | 25,860,493 | 218,498,764 | 0.48% |
| 2023-09-27 | 8.63 | 8.79 | 8.36 | 8.38 | 7.90 | qfq | 35,326,405 | 301,006,251 | -3.34% |
| 2023-09-26 | 9.05 | 9.15 | 8.66 | 8.67 | 8.17 | qfq | 42,213,671 | 370,869,708 | -7.17% |
| 2023-09-25 | 9.98 | 10.00 | 9.22 | 9.34 | 8.80 | qfq | 51,116,657 | 490,533,735 | -7.62% |
| 2023-09-22 | 10.09 | 10.31 | 9.75 | 10.11 | 9.53 | qfq | 46,241,081 | 463,975,194 | -2.51% |
| 2023-09-21 | 10.01 | 10.38 | 9.61 | 10.37 | 9.77 | qfq | 62,216,810 | 625,578,373 | 4.85% |
| 2023-09-20 | 10.41 | 10.65 | 9.88 | 9.89 | 9.32 | qfq | 65,641,535 | 670,315,846 | -7.66% |
| 2023-09-19 | 11.31 | 12.28 | 10.40 | 10.71 | 10.09 | qfq | 97,395,698 | 1,118,949,432 | -4.12% |
| 2023-09-18 | 10.20 | 11.17 | 10.20 | 11.17 | 10.53 | qfq | 60,742,249 | 653,683,625 | 10.05% |
| 2023-09-15 | 9.76 | 10.37 | 9.47 | 10.15 | 9.56 | qfq | 52,181,792 | 518,999,290 | 4.53% |
| 2023-09-14 | 9.70 | 10.05 | 9.20 | 9.71 | 9.15 | qfq | 50,941,069 | 487,039,821 | -2.71% |
| 2023-09-13 | 9.59 | 10.43 | 9.53 | 9.98 | 9.40 | qfq | 54,620,645 | 549,772,806 | 3.74% |
| 2023-09-12 | 9.93 | 10.09 | 9.46 | 9.62 | 9.07 | qfq | 51,240,714 | 496,813,962 | -5.31% |
| 2023-09-11 | 10.30 | 10.58 | 9.89 | 10.16 | 9.57 | qfq | 58,412,361 | 597,897,846 | -5.31% |
| 2023-09-08 | 10.06 | 11.49 | 9.92 | 10.73 | 10.11 | qfq | 88,247,922 | 939,769,421 | 2.48% |
| 2023-09-07 | 9.44 | 10.47 | 9.44 | 10.47 | 9.87 | qfq | 74,084,460 | 737,477,499 | 9.98% |
| 2023-09-06 | 9.95 | 10.63 | 9.52 | 9.52 | 8.97 | qfq | 83,563,083 | 842,046,209 | -2.46% |
| 2023-09-05 | 8.70 | 9.76 | 8.61 | 9.76 | 9.20 | qfq | 74,691,133 | 703,901,469 | 10.03% |
| 2023-09-04 | 9.25 | 9.54 | 8.81 | 8.87 | 8.36 | qfq | 62,778,697 | 578,831,239 | 2.31% |
| 2023-09-01 | 7.88 | 8.67 | 7.87 | 8.67 | 8.17 | qfq | 15,576,328 | 129,476,224 | 10.03% |
| 2023-08-31 | 8.35 | 8.35 | 7.87 | 7.88 | 7.43 | qfq | 14,740,612 | 117,840,354 | -5.52% |
| 2023-08-30 | 8.41 | 8.48 | 8.24 | 8.34 | 7.86 | qfq | 5,905,597 | 49,353,069 | -0.60% |
| 2023-08-29 | 8.22 | 8.43 | 8.18 | 8.39 | 7.91 | qfq | 6,264,043 | 52,170,813 | 2.07% |
| 2023-08-28 | 8.55 | 8.65 | 8.20 | 8.22 | 7.75 | qfq | 11,857,746 | 99,498,151 | 0.49% |
| 2023-08-25 | 8.40 | 8.49 | 8.13 | 8.18 | 7.71 | qfq | 7,559,526 | 62,585,606 | -2.97% |
| 2023-08-24 | 8.46 | 8.51 | 8.38 | 8.43 | 7.94 | qfq | 3,699,933 | 31,211,241 | 0.00% |
| 2023-08-23 | 8.46 | 8.57 | 8.41 | 8.43 | 7.94 | qfq | 4,610,059 | 39,167,266 | -0.47% |
| 2023-08-22 | 8.46 | 8.51 | 8.33 | 8.47 | 7.98 | qfq | 3,433,656 | 28,912,625 | 0.71% |
| 2023-08-21 | 8.42 | 8.56 | 8.40 | 8.41 | 7.93 | qfq | 4,876,115 | 41,312,547 | -0.24% |
| 2023-08-18 | 8.82 | 8.87 | 8.43 | 8.43 | 7.94 | qfq | 6,896,899 | 59,350,216 | -4.31% |
| 2023-08-17 | 8.72 | 8.82 | 8.62 | 8.81 | 8.30 | qfq | 3,302,904 | 28,864,427 | 1.26% |
| 2023-08-16 | 8.88 | 8.88 | 8.61 | 8.70 | 8.20 | qfq | 5,145,564 | 44,837,796 | -2.03% |
| 2023-08-15 | 8.80 | 9.01 | 8.77 | 8.88 | 8.37 | qfq | 6,714,225 | 59,813,425 | 0.68% |
| 2023-08-14 | 8.57 | 8.83 | 8.50 | 8.82 | 8.31 | qfq | 6,187,282 | 54,000,798 | 2.44% |
| 2023-08-11 | 8.83 | 8.84 | 8.61 | 8.61 | 8.11 | qfq | 4,860,021 | 42,298,473 | -2.38% |
| 2023-08-10 | 8.75 | 8.83 | 8.71 | 8.82 | 8.31 | qfq | 4,109,426 | 36,125,004 | 1.15% |
| 2023-08-09 | 8.85 | 8.91 | 8.70 | 8.72 | 8.22 | qfq | 5,310,929 | 46,602,672 | -2.02% |
| 2023-08-08 | 9.01 | 9.05 | 8.86 | 8.90 | 8.39 | qfq | 4,538,513 | 40,520,892 | -1.66% |
| 2023-08-07 | 9.03 | 9.09 | 8.93 | 9.05 | 8.53 | qfq | 4,573,525 | 41,246,051 | 0.00% |
| 2023-08-04 | 9.19 | 9.23 | 9.04 | 9.05 | 8.53 | qfq | 6,274,382 | 57,136,481 | -1.31% |
| 2023-08-03 | 9.14 | 9.23 | 9.07 | 9.17 | 8.64 | qfq | 6,124,723 | 55,927,653 | -0.22% |
| 2023-08-02 | 9.29 | 9.34 | 9.16 | 9.19 | 8.66 | qfq | 5,168,982 | 47,685,087 | -0.43% |
| 2023-08-01 | 9.36 | 9.37 | 9.20 | 9.23 | 8.70 | qfq | 8,811,883 | 81,586,612 | -1.49% |
| 2023-07-31 | 9.15 | 9.45 | 9.09 | 9.37 | 8.83 | qfq | 12,105,336 | 112,687,620 | 2.52% |
| 2023-07-28 | 8.93 | 9.34 | 8.91 | 9.14 | 8.61 | qfq | 11,575,221 | 105,735,840 | 2.35% |
| 2023-07-27 | 9.00 | 9.03 | 8.93 | 8.93 | 8.42 | qfq | 4,366,531 | 39,177,491 | -1.11% |
| 2023-07-26 | 9.00 | 9.07 | 8.92 | 9.03 | 8.51 | qfq | 5,087,169 | 45,756,356 | 0.44% |
| 2023-07-25 | 9.09 | 9.09 | 8.95 | 8.99 | 8.47 | qfq | 5,747,406 | 51,647,811 | -0.11% |
| 2023-07-24 | 8.97 | 9.15 | 8.90 | 9.00 | 8.48 | qfq | 5,486,977 | 49,352,864 | -0.11% |
| 2023-07-21 | 8.88 | 9.08 | 8.87 | 9.01 | 8.49 | qfq | 8,922,799 | 80,287,166 | 0.90% |
| 2023-07-20 | 8.92 | 9.05 | 8.90 | 8.93 | 8.42 | qfq | 11,388,282 | 102,235,396 | 0.56% |
| 2023-07-19 | 8.82 | 9.02 | 8.81 | 8.88 | 8.37 | qfq | 8,343,154 | 74,396,048 | 0.79% |
| 2023-07-18 | 8.73 | 8.83 | 8.67 | 8.81 | 8.30 | qfq | 5,067,018 | 44,434,363 | 0.92% |
| 2023-07-17 | 8.57 | 8.73 | 8.49 | 8.73 | 8.23 | qfq | 3,809,908 | 32,977,127 | 1.16% |