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
香溢融通600830.SH
最近收盘价8.002026-07-17
最近交易日2026-07-17
成交量（股）6,407,723
成交额（元）52,253,752
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.015 | — | — | — | 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 | 8.16 | 8.39 | 7.93 | 8.00 | 8.00 | qfq | 6,407,723 | 52,253,752 | -1.23% |
| 2026-07-16 | 8.13 | 8.18 | 8.03 | 8.10 | 8.10 | qfq | 3,465,100 | 28,069,766 | -0.25% |
| 2026-07-15 | 7.93 | 8.15 | 7.90 | 8.12 | 8.12 | qfq | 4,019,700 | 32,524,545 | 2.40% |
| 2026-07-14 | 7.77 | 7.94 | 7.65 | 7.93 | 7.93 | qfq | 4,099,400 | 32,075,572 | 2.32% |
| 2026-07-13 | 8.06 | 8.06 | 7.74 | 7.75 | 7.75 | qfq | 4,646,401 | 36,532,291 | -3.85% |
| 2026-07-10 | 7.98 | 8.19 | 7.88 | 8.06 | 8.06 | qfq | 3,657,700 | 29,515,833 | 1.13% |
| 2026-07-09 | 8.04 | 8.09 | 7.83 | 7.97 | 7.97 | qfq | 3,706,599 | 29,493,286 | -1.12% |
| 2026-07-08 | 7.95 | 8.11 | 7.91 | 8.06 | 8.06 | qfq | 3,667,699 | 29,418,753 | 1.00% |
| 2026-07-07 | 8.18 | 8.18 | 7.92 | 7.98 | 7.98 | qfq | 3,966,100 | 31,721,384 | -1.97% |
| 2026-07-06 | 8.26 | 8.32 | 8.11 | 8.14 | 8.14 | qfq | 3,608,904 | 29,503,423 | -0.49% |
| 2026-07-03 | 8.03 | 8.24 | 8.03 | 8.18 | 8.18 | qfq | 4,687,800 | 38,243,086 | 1.61% |
| 2026-07-02 | 8.09 | 8.30 | 8.02 | 8.05 | 8.05 | qfq | 5,185,304 | 42,249,783 | -0.86% |
| 2026-07-01 | 7.92 | 8.20 | 7.92 | 8.12 | 8.12 | qfq | 6,170,001 | 50,058,228 | 1.88% |
| 2026-06-30 | 7.79 | 7.97 | 7.72 | 7.97 | 7.97 | qfq | 5,444,901 | 42,856,658 | 2.05% |
| 2026-06-29 | 7.89 | 7.94 | 7.60 | 7.81 | 7.81 | qfq | 6,946,427 | 53,963,943 | -1.01% |
| 2026-06-26 | 7.98 | 8.05 | 7.81 | 7.89 | 7.89 | qfq | 4,457,123 | 35,269,191 | -2.11% |
| 2026-06-25 | 8.16 | 8.24 | 7.91 | 8.06 | 8.06 | qfq | 6,852,700 | 54,978,988 | -1.59% |
| 2026-06-24 | 8.38 | 8.45 | 8.10 | 8.19 | 8.19 | qfq | 7,642,193 | 62,579,303 | -2.85% |
| 2026-06-23 | 8.44 | 8.65 | 8.40 | 8.43 | 8.43 | qfq | 7,501,100 | 63,978,410 | -0.94% |
| 2026-06-22 | 8.43 | 8.62 | 8.10 | 8.51 | 8.51 | qfq | 9,184,750 | 76,909,816 | 0.83% |
| 2026-06-18 | 8.70 | 8.70 | 8.42 | 8.44 | 8.44 | qfq | 5,558,101 | 47,335,312 | -3.10% |
| 2026-06-17 | 8.62 | 9.02 | 8.61 | 8.71 | 8.71 | qfq | 7,482,201 | 65,244,742 | 0.46% |
| 2026-06-16 | 8.83 | 8.84 | 8.56 | 8.67 | 8.67 | qfq | 7,851,911 | 67,988,785 | -2.25% |
| 2026-06-15 | 8.33 | 8.95 | 8.30 | 8.87 | 8.87 | qfq | 15,577,000 | 134,731,360 | 6.61% |
| 2026-06-12 | 8.20 | 8.46 | 8.08 | 8.32 | 8.32 | qfq | 11,203,800 | 92,715,097 | 2.34% |
| 2026-06-11 | 8.14 | 8.30 | 7.90 | 8.13 | 8.13 | qfq | 8,445,700 | 68,222,623 | -0.85% |
| 2026-06-10 | 7.98 | 8.24 | 7.92 | 8.20 | 8.20 | qfq | 9,790,512 | 79,611,928 | 2.24% |
| 2026-06-09 | 7.84 | 8.07 | 7.70 | 8.02 | 8.02 | qfq | 8,485,011 | 67,156,635 | 2.30% |
| 2026-06-08 | 7.77 | 8.20 | 7.71 | 7.84 | 7.84 | qfq | 8,652,502 | 68,569,357 | -0.63% |
| 2026-06-05 | 7.81 | 7.96 | 7.72 | 7.89 | 7.89 | qfq | 7,351,501 | 57,720,996 | 1.15% |
| 2026-06-04 | 7.98 | 8.06 | 7.73 | 7.80 | 7.80 | qfq | 7,597,700 | 59,509,741 | -2.50% |
| 2026-06-03 | 8.08 | 8.11 | 7.92 | 8.00 | 8.00 | qfq | 8,016,900 | 64,209,572 | -1.48% |
| 2026-06-02 | 8.41 | 8.41 | 8.07 | 8.12 | 8.12 | qfq | 8,847,500 | 71,987,727 | -3.45% |
| 2026-06-01 | 8.32 | 8.41 | 8.10 | 8.41 | 8.41 | qfq | 8,626,329 | 71,720,538 | 1.08% |
| 2026-05-29 | 8.38 | 8.51 | 8.28 | 8.32 | 8.32 | qfq | 8,035,821 | 67,414,552 | -1.07% |
| 2026-05-28 | 8.53 | 8.56 | 8.30 | 8.41 | 8.41 | qfq | 10,144,797 | 85,583,758 | -1.75% |
| 2026-05-27 | 8.82 | 8.93 | 8.40 | 8.56 | 8.56 | qfq | 11,248,500 | 96,506,633 | -3.71% |
| 2026-05-26 | 9.05 | 9.07 | 8.73 | 8.89 | 8.89 | qfq | 8,621,100 | 76,547,409 | -1.88% |
| 2026-05-25 | 9.25 | 9.34 | 8.98 | 9.06 | 9.06 | qfq | 6,493,111 | 59,130,172 | -1.63% |
| 2026-05-22 | 9.26 | 9.37 | 8.90 | 9.21 | 9.21 | qfq | 11,955,300 | 108,836,443 | -0.43% |
| 2026-05-21 | 9.78 | 9.99 | 9.19 | 9.25 | 9.23 | qfq | 13,946,790 | 133,862,715 | -5.13% |
| 2026-05-20 | 9.85 | 9.90 | 9.69 | 9.75 | 9.73 | qfq | 8,125,768 | 79,249,988 | -1.91% |
| 2026-05-19 | 10.15 | 10.37 | 9.83 | 9.94 | 9.92 | qfq | 11,822,503 | 119,352,330 | -0.70% |
| 2026-05-18 | 9.90 | 10.18 | 9.89 | 10.01 | 9.99 | qfq | 7,883,000 | 78,905,021 | 0.10% |
| 2026-05-15 | 10.04 | 10.20 | 9.90 | 10.00 | 9.98 | qfq | 9,705,100 | 97,501,861 | -0.30% |
| 2026-05-14 | 10.26 | 10.35 | 10.03 | 10.03 | 10.01 | qfq | 11,841,846 | 119,751,762 | -2.53% |
| 2026-05-13 | 10.40 | 10.49 | 10.22 | 10.29 | 10.27 | qfq | 12,246,557 | 126,919,499 | -0.48% |
| 2026-05-12 | 10.54 | 10.60 | 10.28 | 10.34 | 10.32 | qfq | 11,114,046 | 115,543,526 | -1.90% |
| 2026-05-11 | 10.44 | 10.78 | 10.44 | 10.54 | 10.52 | qfq | 19,250,648 | 204,271,368 | 0.86% |
| 2026-05-08 | 10.25 | 10.55 | 10.12 | 10.45 | 10.43 | qfq | 17,941,662 | 186,583,800 | 1.65% |
| 2026-05-07 | 10.29 | 10.36 | 10.08 | 10.28 | 10.26 | qfq | 15,993,397 | 163,461,374 | 0.98% |
| 2026-05-06 | 9.90 | 10.38 | 9.72 | 10.18 | 10.16 | qfq | 24,402,793 | 247,263,554 | 2.83% |
| 2026-04-30 | 10.10 | 10.35 | 9.90 | 9.90 | 9.88 | qfq | 19,228,151 | 192,961,358 | -2.37% |
| 2026-04-29 | 9.73 | 10.29 | 9.71 | 10.14 | 10.12 | qfq | 32,176,476 | 322,133,314 | 1.30% |
| 2026-04-28 | 9.54 | 10.46 | 9.46 | 10.01 | 9.99 | qfq | 44,461,109 | 441,380,706 | 4.93% |
| 2026-04-27 | 8.68 | 9.54 | 8.60 | 9.54 | 9.52 | qfq | 23,773,008 | 219,298,941 | 10.03% |
| 2026-04-24 | 8.67 | 8.72 | 8.55 | 8.67 | 8.65 | qfq | 3,317,100 | 28,643,383 | -0.34% |
| 2026-04-23 | 8.75 | 8.77 | 8.65 | 8.70 | 8.68 | qfq | 3,818,502 | 33,181,854 | -0.91% |
| 2026-04-22 | 8.72 | 8.78 | 8.69 | 8.78 | 8.76 | qfq | 3,430,924 | 30,015,519 | 0.57% |
| 2026-04-21 | 8.87 | 8.88 | 8.72 | 8.73 | 8.71 | qfq | 3,300,506 | 28,910,519 | -1.24% |
| 2026-04-20 | 8.83 | 8.87 | 8.75 | 8.84 | 8.82 | qfq | 3,543,000 | 31,238,557 | 0.23% |
| 2026-04-17 | 8.90 | 8.95 | 8.80 | 8.82 | 8.80 | qfq | 3,711,200 | 32,849,608 | -0.68% |
| 2026-04-16 | 8.79 | 8.90 | 8.75 | 8.88 | 8.86 | qfq | 4,500,585 | 39,743,705 | 1.60% |
| 2026-04-15 | 8.88 | 8.89 | 8.72 | 8.74 | 8.72 | qfq | 2,864,300 | 25,153,559 | -1.13% |
| 2026-04-14 | 8.84 | 8.86 | 8.74 | 8.84 | 8.82 | qfq | 3,576,310 | 31,479,622 | 0.45% |
| 2026-04-13 | 8.70 | 8.82 | 8.69 | 8.80 | 8.78 | qfq | 3,284,350 | 28,825,603 | 0.57% |
| 2026-04-10 | 8.63 | 8.82 | 8.62 | 8.75 | 8.73 | qfq | 5,227,598 | 45,808,991 | 1.51% |
| 2026-04-09 | 8.81 | 8.84 | 8.60 | 8.62 | 8.60 | qfq | 4,915,199 | 42,834,267 | -2.82% |
| 2026-04-08 | 8.73 | 8.88 | 8.73 | 8.87 | 8.85 | qfq | 4,322,201 | 38,102,058 | 2.42% |
| 2026-04-07 | 8.47 | 8.68 | 8.46 | 8.66 | 8.64 | qfq | 3,559,401 | 30,618,331 | 2.00% |
| 2026-04-03 | 8.73 | 8.79 | 8.47 | 8.49 | 8.47 | qfq | 4,092,300 | 35,027,282 | -1.85% |
| 2026-04-02 | 8.78 | 8.84 | 8.59 | 8.65 | 8.63 | qfq | 3,826,016 | 33,209,746 | -1.93% |
| 2026-04-01 | 8.85 | 8.92 | 8.77 | 8.82 | 8.80 | qfq | 3,365,300 | 29,713,953 | 0.57% |
| 2026-03-31 | 8.90 | 8.98 | 8.73 | 8.77 | 8.75 | qfq | 3,790,356 | 33,555,283 | -1.13% |
| 2026-03-30 | 8.85 | 8.97 | 8.71 | 8.87 | 8.85 | qfq | 4,988,084 | 44,045,443 | -0.78% |
| 2026-03-27 | 8.69 | 8.96 | 8.69 | 8.94 | 8.92 | qfq | 4,346,200 | 38,432,160 | 2.41% |
| 2026-03-26 | 8.92 | 8.97 | 8.72 | 8.73 | 8.71 | qfq | 4,605,500 | 40,605,488 | -2.24% |
| 2026-03-25 | 8.89 | 8.96 | 8.83 | 8.93 | 8.91 | qfq | 4,665,102 | 41,557,651 | 0.56% |
| 2026-03-24 | 8.65 | 8.88 | 8.47 | 8.88 | 8.86 | qfq | 8,320,924 | 72,463,903 | 4.96% |
| 2026-03-23 | 8.84 | 8.87 | 8.40 | 8.46 | 8.44 | qfq | 10,022,454 | 86,756,185 | -6.00% |
| 2026-03-20 | 9.42 | 9.49 | 9.00 | 9.00 | 8.98 | qfq | 9,236,310 | 84,626,117 | -4.36% |
| 2026-03-19 | 9.41 | 9.61 | 9.38 | 9.41 | 9.39 | qfq | 6,943,101 | 65,847,461 | -1.36% |
| 2026-03-18 | 9.42 | 9.55 | 9.28 | 9.54 | 9.52 | qfq | 6,677,452 | 62,754,078 | 0.85% |
| 2026-03-17 | 9.59 | 9.69 | 9.41 | 9.46 | 9.44 | qfq | 7,815,400 | 74,601,399 | -0.94% |
| 2026-03-16 | 9.55 | 9.65 | 9.43 | 9.55 | 9.53 | qfq | 7,781,273 | 74,076,085 | -0.52% |
| 2026-03-13 | 9.30 | 9.74 | 9.30 | 9.60 | 9.58 | qfq | 14,091,443 | 135,434,169 | 2.67% |
| 2026-03-12 | 9.27 | 9.44 | 9.27 | 9.35 | 9.33 | qfq | 7,505,100 | 70,243,378 | 0.54% |
| 2026-03-11 | 9.49 | 9.49 | 9.27 | 9.30 | 9.28 | qfq | 8,525,200 | 79,477,542 | -1.69% |
| 2026-03-10 | 9.45 | 9.51 | 9.39 | 9.46 | 9.44 | qfq | 6,979,159 | 65,927,208 | 0.96% |
| 2026-03-09 | 9.46 | 9.50 | 9.29 | 9.37 | 9.35 | qfq | 10,057,401 | 94,502,048 | -2.90% |
| 2026-03-06 | 9.51 | 9.67 | 9.45 | 9.65 | 9.63 | qfq | 5,543,435 | 53,349,901 | 1.47% |
| 2026-03-05 | 9.44 | 9.53 | 9.41 | 9.51 | 9.49 | qfq | 6,512,277 | 61,749,856 | 2.48% |
| 2026-03-04 | 9.40 | 9.44 | 9.13 | 9.28 | 9.26 | qfq | 9,216,179 | 85,553,381 | -1.28% |
| 2026-03-03 | 9.61 | 9.74 | 9.40 | 9.40 | 9.38 | qfq | 8,135,970 | 77,987,721 | -1.98% |
| 2026-03-02 | 9.78 | 9.78 | 9.44 | 9.59 | 9.57 | qfq | 11,256,208 | 108,219,777 | -3.03% |
| 2026-02-27 | 9.77 | 9.89 | 9.74 | 9.89 | 9.87 | qfq | 7,471,363 | 73,604,903 | 1.23% |
| 2026-02-26 | 9.81 | 9.83 | 9.73 | 9.77 | 9.75 | qfq | 4,307,900 | 42,078,184 | 0.00% |
| 2026-02-25 | 9.74 | 9.85 | 9.74 | 9.77 | 9.75 | qfq | 5,276,901 | 51,736,201 | 0.41% |
| 2026-02-24 | 9.69 | 9.77 | 9.64 | 9.73 | 9.71 | qfq | 4,467,402 | 43,432,664 | 0.93% |
| 2026-02-13 | 9.66 | 9.78 | 9.60 | 9.64 | 9.62 | qfq | 7,500,101 | 72,636,240 | 0.00% |
| 2026-02-12 | 9.79 | 9.80 | 9.56 | 9.64 | 9.62 | qfq | 7,160,422 | 69,141,497 | -1.63% |
| 2026-02-11 | 9.84 | 9.87 | 9.78 | 9.80 | 9.78 | qfq | 5,025,600 | 49,298,541 | -0.31% |
| 2026-02-10 | 9.88 | 9.89 | 9.79 | 9.83 | 9.81 | qfq | 5,643,695 | 55,551,499 | -0.61% |
| 2026-02-09 | 9.93 | 9.97 | 9.83 | 9.89 | 9.87 | qfq | 8,205,300 | 81,178,523 | 0.10% |
| 2026-02-06 | 9.71 | 9.89 | 9.71 | 9.88 | 9.86 | qfq | 8,592,152 | 84,567,461 | 1.23% |
| 2026-02-05 | 9.76 | 9.83 | 9.70 | 9.76 | 9.74 | qfq | 5,697,110 | 55,665,108 | -0.31% |
| 2026-02-04 | 9.64 | 9.83 | 9.61 | 9.79 | 9.77 | qfq | 7,700,518 | 75,222,800 | 0.93% |
| 2026-02-03 | 9.76 | 9.80 | 9.61 | 9.70 | 9.68 | qfq | 6,068,220 | 58,800,138 | 0.41% |
| 2026-02-02 | 9.65 | 9.87 | 9.65 | 9.66 | 9.64 | qfq | 7,501,000 | 73,271,757 | -0.31% |
| 2026-01-30 | 9.52 | 9.76 | 9.46 | 9.69 | 9.67 | qfq | 9,322,302 | 89,774,784 | 1.79% |
| 2026-01-29 | 9.53 | 9.60 | 9.38 | 9.52 | 9.50 | qfq | 6,928,101 | 65,857,960 | -0.52% |
| 2026-01-28 | 9.60 | 9.74 | 9.55 | 9.57 | 9.55 | qfq | 6,358,740 | 61,148,554 | -1.14% |
| 2026-01-27 | 9.76 | 9.82 | 9.49 | 9.68 | 9.66 | qfq | 8,302,600 | 79,800,002 | -1.43% |
| 2026-01-26 | 9.92 | 9.93 | 9.72 | 9.82 | 9.80 | qfq | 8,609,000 | 84,555,549 | -1.01% |
| 2026-01-23 | 9.94 | 10.00 | 9.85 | 9.92 | 9.90 | qfq | 7,671,133 | 75,992,965 | -0.40% |
| 2026-01-22 | 9.80 | 9.98 | 9.78 | 9.96 | 9.94 | qfq | 8,929,034 | 88,524,015 | 1.63% |
| 2026-01-21 | 9.75 | 9.84 | 9.74 | 9.80 | 9.78 | qfq | 4,749,100 | 46,513,519 | -0.10% |
| 2026-01-20 | 9.76 | 9.88 | 9.72 | 9.81 | 9.79 | qfq | 6,615,731 | 64,717,273 | 0.20% |
| 2026-01-19 | 9.61 | 9.82 | 9.59 | 9.79 | 9.77 | qfq | 6,913,471 | 67,489,384 | 1.77% |
| 2026-01-16 | 9.80 | 9.82 | 9.53 | 9.62 | 9.60 | qfq | 7,015,429 | 67,618,373 | -1.03% |
| 2026-01-15 | 9.72 | 9.82 | 9.65 | 9.72 | 9.70 | qfq | 7,874,500 | 76,525,497 | -1.02% |
| 2026-01-14 | 9.81 | 10.06 | 9.71 | 9.82 | 9.80 | qfq | 12,466,778 | 123,238,871 | 0.00% |
| 2026-01-13 | 9.98 | 10.05 | 9.80 | 9.82 | 9.80 | qfq | 11,688,615 | 115,933,973 | -1.31% |
| 2026-01-12 | 9.91 | 9.99 | 9.81 | 9.95 | 9.93 | qfq | 14,679,643 | 145,458,144 | 0.71% |
| 2026-01-09 | 9.53 | 10.16 | 9.52 | 9.88 | 9.86 | qfq | 20,048,606 | 197,519,635 | 3.67% |
| 2026-01-08 | 9.51 | 9.57 | 9.44 | 9.53 | 9.51 | qfq | 6,795,304 | 64,616,616 | -0.21% |
| 2026-01-07 | 9.70 | 9.70 | 9.53 | 9.55 | 9.53 | qfq | 6,820,748 | 65,418,378 | -1.44% |
| 2026-01-06 | 9.49 | 9.72 | 9.49 | 9.69 | 9.67 | qfq | 9,148,151 | 88,126,123 | 1.89% |
| 2026-01-05 | 9.60 | 9.62 | 9.47 | 9.51 | 9.49 | qfq | 6,313,700 | 60,157,395 | -0.63% |
| 2025-12-31 | 9.56 | 9.65 | 9.52 | 9.57 | 9.55 | qfq | 4,553,801 | 43,639,450 | -0.10% |
| 2025-12-30 | 9.73 | 9.78 | 9.55 | 9.58 | 9.56 | qfq | 7,059,947 | 68,027,342 | -1.94% |
| 2025-12-29 | 9.61 | 9.78 | 9.56 | 9.77 | 9.75 | qfq | 8,431,901 | 81,866,679 | 1.56% |
| 2025-12-26 | 9.60 | 9.72 | 9.54 | 9.62 | 9.60 | qfq | 6,556,200 | 63,242,992 | -0.10% |
| 2025-12-25 | 9.54 | 9.83 | 9.52 | 9.63 | 9.61 | qfq | 10,685,772 | 103,413,327 | 1.48% |
| 2025-12-24 | 9.40 | 9.59 | 9.39 | 9.49 | 9.47 | qfq | 7,181,462 | 68,205,664 | 0.53% |
| 2025-12-23 | 9.48 | 9.53 | 9.36 | 9.44 | 9.42 | qfq | 8,224,804 | 77,718,434 | -1.15% |
| 2025-12-22 | 9.28 | 9.71 | 9.28 | 9.55 | 9.53 | qfq | 13,950,639 | 133,004,802 | 2.80% |
| 2025-12-19 | 9.15 | 9.30 | 9.12 | 9.29 | 9.27 | qfq | 3,936,376 | 36,441,749 | 1.64% |
| 2025-12-18 | 9.13 | 9.25 | 9.11 | 9.14 | 9.12 | qfq | 4,166,152 | 38,310,593 | -0.44% |
| 2025-12-17 | 9.24 | 9.28 | 9.00 | 9.18 | 9.16 | qfq | 7,235,000 | 66,033,109 | -0.97% |
| 2025-12-16 | 9.21 | 9.30 | 9.11 | 9.27 | 9.25 | qfq | 4,643,270 | 42,845,770 | 0.43% |
| 2025-12-15 | 9.20 | 9.32 | 9.17 | 9.23 | 9.21 | qfq | 3,849,201 | 35,576,290 | 0.00% |
| 2025-12-12 | 9.32 | 9.36 | 9.23 | 9.23 | 9.21 | qfq | 4,456,776 | 41,397,222 | -0.22% |
| 2025-12-11 | 9.44 | 9.45 | 9.25 | 9.25 | 9.23 | qfq | 5,965,201 | 55,467,542 | -1.91% |
| 2025-12-10 | 9.32 | 9.45 | 9.28 | 9.43 | 9.41 | qfq | 4,997,600 | 46,759,729 | 0.75% |
| 2025-12-09 | 9.54 | 9.54 | 9.35 | 9.36 | 9.34 | qfq | 5,582,375 | 52,614,268 | -2.09% |
| 2025-12-08 | 9.59 | 9.70 | 9.55 | 9.56 | 9.54 | qfq | 7,317,635 | 70,380,436 | 0.00% |
| 2025-12-05 | 9.39 | 9.60 | 9.30 | 9.56 | 9.54 | qfq | 8,787,975 | 82,943,266 | 1.81% |
| 2025-12-04 | 9.48 | 9.53 | 9.36 | 9.39 | 9.37 | qfq | 4,734,100 | 44,628,193 | -1.26% |
| 2025-12-03 | 9.47 | 9.63 | 9.44 | 9.51 | 9.49 | qfq | 7,638,800 | 72,841,956 | 0.85% |
| 2025-12-02 | 9.49 | 9.51 | 9.36 | 9.43 | 9.41 | qfq | 4,066,076 | 38,330,658 | -0.53% |
| 2025-12-01 | 9.44 | 9.48 | 9.40 | 9.48 | 9.46 | qfq | 4,082,359 | 38,615,766 | 0.32% |
| 2025-11-28 | 9.34 | 9.45 | 9.29 | 9.45 | 9.43 | qfq | 4,167,100 | 39,172,233 | 1.18% |
| 2025-11-27 | 9.37 | 9.44 | 9.33 | 9.34 | 9.32 | qfq | 3,702,404 | 34,778,610 | -0.21% |
| 2025-11-26 | 9.45 | 9.57 | 9.35 | 9.36 | 9.34 | qfq | 5,455,700 | 51,531,862 | -0.95% |
| 2025-11-25 | 9.42 | 9.60 | 9.41 | 9.45 | 9.43 | qfq | 6,155,724 | 58,533,016 | 0.43% |
| 2025-11-24 | 9.31 | 9.50 | 9.28 | 9.41 | 9.39 | qfq | 6,991,211 | 65,699,005 | 1.62% |
| 2025-11-21 | 9.72 | 9.81 | 9.25 | 9.26 | 9.24 | qfq | 11,493,305 | 108,413,627 | -5.61% |
| 2025-11-20 | 9.79 | 9.92 | 9.75 | 9.81 | 9.79 | qfq | 6,484,613 | 63,698,934 | 1.03% |
| 2025-11-19 | 10.03 | 10.08 | 9.69 | 9.71 | 9.69 | qfq | 11,633,406 | 113,933,433 | -3.57% |
| 2025-11-18 | 10.15 | 10.18 | 9.98 | 10.07 | 10.05 | qfq | 9,175,001 | 92,315,575 | -0.69% |
| 2025-11-17 | 10.36 | 10.36 | 10.12 | 10.14 | 10.12 | qfq | 10,810,101 | 110,105,007 | -2.22% |
| 2025-11-14 | 10.32 | 10.47 | 10.31 | 10.37 | 10.35 | qfq | 8,726,643 | 90,871,643 | -0.38% |
| 2025-11-13 | 10.36 | 10.43 | 10.27 | 10.41 | 10.39 | qfq | 9,325,602 | 96,482,283 | 0.48% |
| 2025-11-12 | 10.30 | 10.42 | 10.26 | 10.36 | 10.34 | qfq | 10,404,440 | 107,680,047 | 0.39% |
| 2025-11-11 | 10.30 | 10.50 | 10.20 | 10.32 | 10.30 | qfq | 18,108,427 | 187,334,679 | 0.19% |
| 2025-11-10 | 9.95 | 10.32 | 9.94 | 10.30 | 10.28 | qfq | 19,599,157 | 199,574,020 | 3.41% |
| 2025-11-07 | 9.92 | 10.04 | 9.91 | 9.96 | 9.94 | qfq | 5,607,559 | 55,898,277 | -0.10% |
| 2025-11-06 | 10.05 | 10.09 | 9.96 | 9.97 | 9.95 | qfq | 9,751,300 | 97,704,996 | -0.50% |
| 2025-11-05 | 9.84 | 10.08 | 9.83 | 10.02 | 10.00 | qfq | 9,148,225 | 91,706,722 | 0.70% |
| 2025-11-04 | 9.88 | 10.00 | 9.87 | 9.95 | 9.93 | qfq | 8,381,444 | 83,378,981 | 0.40% |
| 2025-11-03 | 9.85 | 9.91 | 9.76 | 9.91 | 9.89 | qfq | 6,382,501 | 62,977,445 | 0.41% |
| 2025-10-31 | 9.72 | 9.90 | 9.69 | 9.87 | 9.85 | qfq | 8,396,937 | 82,433,485 | 2.07% |
| 2025-10-30 | 9.89 | 9.89 | 9.67 | 9.67 | 9.65 | qfq | 10,189,360 | 99,613,708 | -2.62% |
| 2025-10-29 | 9.81 | 9.95 | 9.80 | 9.93 | 9.91 | qfq | 9,190,756 | 90,827,544 | 0.81% |
| 2025-10-28 | 9.86 | 9.93 | 9.84 | 9.85 | 9.83 | qfq | 6,218,577 | 61,484,974 | -0.10% |
| 2025-10-27 | 9.93 | 9.99 | 9.84 | 9.86 | 9.84 | qfq | 8,422,179 | 83,308,624 | -0.70% |
| 2025-10-24 | 9.95 | 9.96 | 9.85 | 9.93 | 9.91 | qfq | 7,723,959 | 76,478,155 | 0.20% |
| 2025-10-23 | 9.90 | 9.93 | 9.78 | 9.91 | 9.89 | qfq | 6,785,217 | 66,830,601 | 0.30% |
| 2025-10-22 | 9.85 | 9.91 | 9.82 | 9.88 | 9.86 | qfq | 4,822,477 | 47,628,032 | -0.10% |
| 2025-10-21 | 9.65 | 9.93 | 9.60 | 9.89 | 9.87 | qfq | 10,791,166 | 106,053,013 | 2.70% |
| 2025-10-20 | 9.57 | 9.64 | 9.50 | 9.63 | 9.61 | qfq | 4,518,599 | 43,301,716 | 1.37% |
| 2025-10-17 | 9.63 | 9.76 | 9.46 | 9.50 | 9.48 | qfq | 7,381,932 | 70,868,076 | -2.06% |
| 2025-10-16 | 9.79 | 9.83 | 9.66 | 9.70 | 9.68 | qfq | 4,963,601 | 48,365,601 | -1.12% |
| 2025-10-15 | 9.69 | 9.82 | 9.66 | 9.81 | 9.79 | qfq | 6,818,217 | 66,366,649 | 0.93% |
| 2025-10-14 | 9.71 | 9.85 | 9.68 | 9.72 | 9.70 | qfq | 9,293,247 | 90,826,441 | 0.00% |
| 2025-10-13 | 9.58 | 9.75 | 9.51 | 9.72 | 9.70 | qfq | 7,665,604 | 74,048,839 | -1.92% |
| 2025-10-10 | 9.72 | 10.04 | 9.67 | 9.91 | 9.89 | qfq | 12,560,885 | 124,039,593 | 1.85% |
| 2025-10-09 | 9.73 | 9.77 | 9.62 | 9.73 | 9.71 | qfq | 7,191,000 | 69,766,438 | 0.10% |
| 2025-09-30 | 9.85 | 9.90 | 9.60 | 9.72 | 9.70 | qfq | 6,896,000 | 67,367,514 | -1.72% |
| 2025-09-29 | 9.71 | 9.94 | 9.58 | 9.89 | 9.87 | qfq | 10,453,233 | 102,588,107 | 2.06% |
| 2025-09-26 | 9.71 | 9.82 | 9.68 | 9.69 | 9.67 | qfq | 5,063,797 | 49,364,290 | -0.21% |
| 2025-09-25 | 9.80 | 9.86 | 9.71 | 9.71 | 9.69 | qfq | 6,957,684 | 67,869,313 | -1.12% |
| 2025-09-24 | 9.69 | 9.84 | 9.62 | 9.82 | 9.80 | qfq | 7,192,632 | 70,302,254 | 1.76% |
| 2025-09-23 | 9.81 | 9.82 | 9.52 | 9.65 | 9.63 | qfq | 12,284,550 | 118,408,298 | -2.03% |
| 2025-09-22 | 9.93 | 9.94 | 9.75 | 9.85 | 9.83 | qfq | 6,865,301 | 67,361,193 | -0.51% |
| 2025-09-19 | 10.04 | 10.07 | 9.87 | 9.90 | 9.88 | qfq | 8,682,533 | 86,288,431 | -1.30% |
| 2025-09-18 | 10.36 | 10.36 | 9.97 | 10.03 | 10.01 | qfq | 14,454,101 | 146,532,741 | -3.19% |
| 2025-09-17 | 10.26 | 10.44 | 10.15 | 10.36 | 10.34 | qfq | 15,390,402 | 159,103,587 | 1.57% |
| 2025-09-16 | 10.08 | 10.24 | 10.01 | 10.20 | 10.18 | qfq | 9,992,915 | 101,562,417 | 1.49% |
| 2025-09-15 | 10.12 | 10.16 | 10.00 | 10.05 | 10.03 | qfq | 5,314,538 | 53,512,093 | -0.40% |
| 2025-09-12 | 10.07 | 10.24 | 10.06 | 10.09 | 10.07 | qfq | 8,323,102 | 84,451,309 | -0.39% |
| 2025-09-11 | 9.98 | 10.13 | 9.90 | 10.13 | 10.11 | qfq | 9,917,700 | 99,390,213 | 1.10% |
| 2025-09-10 | 9.99 | 10.10 | 9.95 | 10.02 | 10.00 | qfq | 6,095,451 | 61,073,456 | 0.30% |
| 2025-09-09 | 10.12 | 10.17 | 9.97 | 9.99 | 9.97 | qfq | 7,766,300 | 78,087,910 | -1.19% |
| 2025-09-08 | 10.13 | 10.16 | 10.03 | 10.11 | 10.09 | qfq | 6,949,618 | 70,097,247 | -0.20% |
| 2025-09-05 | 10.05 | 10.15 | 9.92 | 10.13 | 10.11 | qfq | 8,237,789 | 82,817,629 | 0.40% |
| 2025-09-04 | 10.00 | 10.21 | 9.94 | 10.09 | 10.07 | qfq | 10,780,083 | 108,829,422 | 0.50% |
| 2025-09-03 | 10.34 | 10.37 | 9.96 | 10.04 | 10.02 | qfq | 11,508,100 | 116,758,508 | -3.00% |
| 2025-09-02 | 10.70 | 10.75 | 10.28 | 10.35 | 10.33 | qfq | 14,866,265 | 155,008,441 | -3.72% |
| 2025-09-01 | 10.65 | 10.88 | 10.60 | 10.75 | 10.73 | qfq | 14,822,526 | 159,701,207 | 1.61% |
| 2025-08-29 | 10.55 | 10.68 | 10.50 | 10.58 | 10.56 | qfq | 10,321,195 | 109,481,534 | -0.09% |
| 2025-08-28 | 10.66 | 10.72 | 10.28 | 10.59 | 10.57 | qfq | 18,971,812 | 199,553,960 | -0.84% |
| 2025-08-27 | 10.86 | 10.95 | 10.68 | 10.68 | 10.66 | qfq | 20,923,045 | 226,469,559 | -1.57% |
| 2025-08-26 | 10.98 | 11.00 | 10.82 | 10.85 | 10.83 | qfq | 19,490,386 | 212,737,939 | -1.63% |
| 2025-08-25 | 11.16 | 11.28 | 10.93 | 11.03 | 11.01 | qfq | 27,851,810 | 307,784,172 | -0.45% |
| 2025-08-22 | 11.13 | 11.30 | 11.00 | 11.08 | 11.06 | qfq | 20,732,400 | 229,827,025 | -0.72% |
| 2025-08-21 | 11.13 | 11.36 | 11.07 | 11.16 | 11.14 | qfq | 30,433,991 | 341,159,077 | 1.36% |
| 2025-08-20 | 11.00 | 11.02 | 10.71 | 11.01 | 10.99 | qfq | 25,306,000 | 274,805,884 | -0.27% |
| 2025-08-19 | 11.11 | 11.17 | 10.92 | 11.04 | 11.02 | qfq | 23,237,400 | 256,438,695 | -0.90% |
| 2025-08-18 | 11.07 | 11.24 | 11.02 | 11.14 | 11.12 | qfq | 30,516,040 | 339,860,092 | 1.83% |
| 2025-08-15 | 10.66 | 11.05 | 10.57 | 10.94 | 10.92 | qfq | 23,712,011 | 257,813,822 | 2.15% |
| 2025-08-14 | 11.07 | 11.15 | 10.71 | 10.71 | 10.69 | qfq | 27,273,005 | 297,351,440 | -3.95% |
| 2025-08-13 | 11.17 | 11.37 | 11.05 | 11.15 | 11.13 | qfq | 27,386,202 | 306,878,070 | 0.18% |
| 2025-08-12 | 11.12 | 11.28 | 11.03 | 11.13 | 11.11 | qfq | 21,793,501 | 243,006,410 | 0.27% |
| 2025-08-11 | 10.89 | 11.18 | 10.80 | 11.10 | 11.08 | qfq | 20,883,796 | 230,095,410 | 2.21% |
| 2025-08-08 | 10.82 | 10.95 | 10.79 | 10.86 | 10.84 | qfq | 12,222,016 | 132,684,952 | -0.09% |
| 2025-08-07 | 11.04 | 11.04 | 10.80 | 10.87 | 10.85 | qfq | 16,592,362 | 180,723,625 | -1.27% |
| 2025-08-06 | 11.07 | 11.10 | 10.90 | 11.01 | 10.99 | qfq | 18,319,406 | 200,981,458 | -0.72% |
| 2025-08-05 | 11.14 | 11.27 | 10.90 | 11.09 | 11.07 | qfq | 27,496,258 | 303,299,659 | -0.36% |
| 2025-08-04 | 11.21 | 11.54 | 11.09 | 11.13 | 11.11 | qfq | 29,281,865 | 328,587,768 | -2.96% |
| 2025-08-01 | 10.76 | 11.90 | 10.76 | 11.47 | 11.45 | qfq | 54,372,864 | 620,988,284 | 6.01% |
| 2025-07-31 | 11.11 | 11.20 | 10.68 | 10.82 | 10.80 | qfq | 22,000,200 | 239,774,638 | -2.79% |
| 2025-07-30 | 11.22 | 11.29 | 10.98 | 11.13 | 11.11 | qfq | 21,124,247 | 234,902,704 | -1.59% |
| 2025-07-29 | 10.98 | 11.35 | 10.84 | 11.31 | 11.29 | qfq | 33,972,006 | 377,846,237 | 2.54% |
| 2025-07-28 | 10.96 | 11.07 | 10.85 | 11.03 | 11.01 | qfq | 19,760,205 | 216,726,682 | 0.00% |
| 2025-07-25 | 11.20 | 11.34 | 11.01 | 11.03 | 11.01 | qfq | 25,241,100 | 280,745,832 | -1.78% |
| 2025-07-24 | 10.70 | 11.38 | 10.70 | 11.23 | 11.21 | qfq | 42,802,686 | 478,391,777 | 3.22% |
| 2025-07-23 | 11.06 | 11.39 | 10.80 | 10.88 | 10.86 | qfq | 40,110,030 | 445,863,175 | -1.00% |
| 2025-07-22 | 10.98 | 11.15 | 10.76 | 10.99 | 10.97 | qfq | 25,235,437 | 275,696,262 | -0.54% |
| 2025-07-21 | 11.02 | 11.23 | 10.93 | 11.05 | 11.03 | qfq | 24,467,609 | 270,970,851 | -0.63% |
| 2025-07-18 | 11.20 | 11.55 | 11.07 | 11.12 | 11.10 | qfq | 36,041,119 | 404,558,046 | -2.37% |
| 2025-07-17 | 11.08 | 11.99 | 11.08 | 11.39 | 11.37 | qfq | 68,021,602 | 780,853,563 | 1.61% |
| 2025-07-16 | 10.57 | 11.58 | 10.40 | 11.21 | 11.19 | qfq | 63,079,566 | 693,184,233 | 4.57% |
| 2025-07-15 | 10.33 | 11.36 | 10.17 | 10.72 | 10.70 | qfq | 55,956,510 | 602,970,716 | 3.78% |
| 2025-07-14 | 10.66 | 10.78 | 10.27 | 10.33 | 10.31 | qfq | 25,421,144 | 264,088,398 | -4.09% |
| 2025-07-11 | 10.68 | 10.94 | 10.42 | 10.77 | 10.75 | qfq | 38,467,801 | 411,574,872 | 0.65% |
| 2025-07-10 | 10.60 | 11.04 | 10.50 | 10.70 | 10.68 | qfq | 46,941,112 | 506,419,663 | 0.75% |
| 2025-07-09 | 10.39 | 10.78 | 10.35 | 10.62 | 10.60 | qfq | 53,861,896 | 570,181,113 | 2.21% |
| 2025-07-08 | 10.12 | 10.45 | 10.05 | 10.39 | 10.37 | qfq | 29,802,901 | 307,076,271 | 1.86% |
| 2025-07-07 | 9.98 | 10.58 | 9.93 | 10.20 | 10.18 | qfq | 29,736,801 | 304,087,184 | 2.41% |
| 2025-07-04 | 9.72 | 10.20 | 9.55 | 9.96 | 9.94 | qfq | 35,110,535 | 348,844,399 | 2.26% |
| 2025-07-03 | 9.76 | 9.83 | 9.68 | 9.74 | 9.72 | qfq | 13,830,600 | 134,776,309 | -0.31% |
| 2025-07-02 | 10.02 | 10.02 | 9.76 | 9.77 | 9.75 | qfq | 15,382,000 | 151,266,392 | -2.69% |
| 2025-07-01 | 10.18 | 10.19 | 9.96 | 10.04 | 10.02 | qfq | 15,946,210 | 160,041,803 | -0.79% |
| 2025-06-30 | 10.26 | 10.29 | 10.05 | 10.12 | 10.10 | qfq | 18,300,300 | 185,563,448 | -1.08% |
| 2025-06-27 | 10.20 | 10.50 | 10.16 | 10.23 | 10.21 | qfq | 29,469,700 | 303,893,716 | -0.29% |
| 2025-06-26 | 10.34 | 10.43 | 10.21 | 10.26 | 10.24 | qfq | 37,570,357 | 387,644,292 | -0.10% |
| 2025-06-25 | 9.79 | 10.37 | 9.78 | 10.27 | 10.25 | qfq | 42,987,717 | 437,402,822 | 4.90% |
| 2025-06-24 | 9.42 | 9.88 | 9.40 | 9.79 | 9.77 | qfq | 19,556,400 | 190,075,981 | 3.93% |
| 2025-06-23 | 9.13 | 9.48 | 9.12 | 9.42 | 9.40 | qfq | 10,720,710 | 100,178,684 | 1.73% |
| 2025-06-20 | 9.51 | 9.55 | 9.22 | 9.26 | 9.24 | qfq | 14,228,001 | 132,727,853 | -3.24% |
| 2025-06-19 | 9.98 | 10.00 | 9.50 | 9.57 | 9.55 | qfq | 25,056,400 | 242,075,039 | -4.59% |
| 2025-06-18 | 10.22 | 10.22 | 9.86 | 10.03 | 10.01 | qfq | 29,232,100 | 292,840,625 | -2.90% |
| 2025-06-17 | 9.86 | 10.45 | 9.82 | 10.33 | 10.31 | qfq | 46,190,800 | 469,702,072 | 4.77% |
| 2025-06-16 | 9.65 | 10.02 | 9.60 | 9.86 | 9.84 | qfq | 16,496,700 | 162,205,401 | 1.96% |
| 2025-06-13 | 9.92 | 9.97 | 9.61 | 9.67 | 9.65 | qfq | 20,235,300 | 197,083,387 | -3.40% |
| 2025-06-12 | 9.77 | 10.06 | 9.75 | 10.01 | 9.99 | qfq | 26,701,649 | 265,429,420 | 1.62% |
| 2025-06-11 | 9.90 | 10.00 | 9.62 | 9.85 | 9.83 | qfq | 27,312,000 | 268,101,046 | -1.30% |
| 2025-06-10 | 9.83 | 10.22 | 9.72 | 9.98 | 9.96 | qfq | 42,767,500 | 426,495,077 | 1.01% |
| 2025-06-09 | 9.63 | 9.94 | 9.52 | 9.88 | 9.86 | qfq | 33,908,300 | 331,876,499 | 2.81% |
| 2025-06-06 | 9.60 | 9.95 | 9.55 | 9.61 | 9.59 | qfq | 30,543,700 | 296,117,753 | 0.00% |
| 2025-06-05 | 9.74 | 9.99 | 9.48 | 9.61 | 9.59 | qfq | 40,781,111 | 394,041,070 | -1.94% |
| 2025-06-04 | 9.58 | 9.89 | 9.26 | 9.80 | 9.78 | qfq | 53,337,712 | 511,283,338 | 3.16% |
| 2025-06-03 | 8.55 | 9.50 | 8.55 | 9.50 | 9.48 | qfq | 47,611,675 | 441,605,561 | 9.95% |
| 2025-05-30 | 8.72 | 8.98 | 8.56 | 8.64 | 8.62 | qfq | 10,144,300 | 88,485,106 | -1.14% |
| 2025-05-29 | 8.51 | 8.74 | 8.48 | 8.74 | 8.72 | qfq | 5,722,000 | 49,617,888 | 2.58% |
| 2025-05-28 | 8.65 | 8.65 | 8.50 | 8.52 | 8.49 | qfq | 4,544,801 | 38,905,242 | -1.27% |
| 2025-05-27 | 8.59 | 8.65 | 8.54 | 8.63 | 8.60 | qfq | 4,069,300 | 34,971,662 | -0.12% |
| 2025-05-26 | 8.53 | 8.66 | 8.51 | 8.64 | 8.61 | qfq | 3,805,100 | 32,767,100 | 1.05% |
| 2025-05-23 | 8.77 | 8.78 | 8.53 | 8.55 | 8.52 | qfq | 7,520,300 | 65,199,763 | -2.51% |
| 2025-05-22 | 8.94 | 9.02 | 8.76 | 8.77 | 8.74 | qfq | 7,541,810 | 66,690,977 | -2.45% |
| 2025-05-21 | 9.00 | 9.02 | 8.93 | 8.99 | 8.96 | qfq | 5,175,900 | 46,490,978 | -0.22% |
| 2025-05-20 | 8.99 | 9.10 | 8.97 | 9.01 | 8.98 | qfq | 7,038,600 | 63,484,329 | 0.45% |
| 2025-05-19 | 8.80 | 9.01 | 8.78 | 8.97 | 8.94 | qfq | 8,198,100 | 73,089,948 | 2.05% |
| 2025-05-16 | 8.88 | 8.91 | 8.79 | 8.79 | 8.76 | qfq | 7,371,300 | 65,116,930 | -1.01% |
| 2025-05-15 | 9.05 | 9.09 | 8.87 | 8.88 | 8.85 | qfq | 9,944,200 | 88,952,153 | -2.74% |
| 2025-05-14 | 8.91 | 9.24 | 8.82 | 9.13 | 9.10 | qfq | 17,365,800 | 157,526,290 | 2.47% |
| 2025-05-13 | 9.02 | 9.07 | 8.87 | 8.91 | 8.88 | qfq | 6,768,200 | 60,610,976 | -0.89% |
| 2025-05-12 | 9.00 | 9.03 | 8.89 | 8.99 | 8.96 | qfq | 8,757,100 | 78,365,522 | 0.56% |
| 2025-05-09 | 8.97 | 9.18 | 8.90 | 8.94 | 8.91 | qfq | 9,884,800 | 88,940,092 | -0.33% |
| 2025-05-08 | 8.86 | 9.00 | 8.84 | 8.97 | 8.94 | qfq | 8,039,200 | 71,891,889 | 0.45% |
| 2025-05-07 | 9.27 | 9.35 | 8.86 | 8.93 | 8.90 | qfq | 15,516,511 | 140,458,739 | 0.56% |
| 2025-05-06 | 8.63 | 8.89 | 8.63 | 8.88 | 8.85 | qfq | 10,185,711 | 89,685,725 | 3.62% |
| 2025-04-30 | 8.63 | 8.74 | 8.56 | 8.57 | 8.54 | qfq | 7,030,054 | 60,846,820 | -0.35% |
| 2025-04-29 | 8.63 | 8.66 | 8.48 | 8.60 | 8.57 | qfq | 6,077,453 | 52,228,590 | 0.12% |
| 2025-04-28 | 8.81 | 8.85 | 8.57 | 8.59 | 8.56 | qfq | 7,826,740 | 67,683,685 | -2.16% |
| 2025-04-25 | 8.78 | 8.90 | 8.74 | 8.78 | 8.75 | qfq | 6,890,739 | 60,825,891 | 0.46% |
| 2025-04-24 | 8.88 | 8.94 | 8.71 | 8.74 | 8.71 | qfq | 8,098,300 | 71,301,049 | -2.13% |
| 2025-04-23 | 8.89 | 9.05 | 8.75 | 8.93 | 8.90 | qfq | 13,869,653 | 123,531,782 | 0.56% |
| 2025-04-22 | 8.63 | 8.98 | 8.63 | 8.88 | 8.85 | qfq | 17,231,453 | 153,231,601 | 2.66% |
| 2025-04-21 | 8.52 | 8.72 | 8.45 | 8.65 | 8.62 | qfq | 8,807,253 | 75,957,157 | 0.70% |
| 2025-04-18 | 8.43 | 8.71 | 8.43 | 8.59 | 8.56 | qfq | 10,319,130 | 88,780,102 | 1.06% |
| 2025-04-17 | 8.37 | 8.60 | 8.37 | 8.50 | 8.47 | qfq | 7,227,010 | 61,647,495 | 0.35% |
| 2025-04-16 | 8.64 | 8.67 | 8.32 | 8.47 | 8.44 | qfq | 8,977,500 | 76,157,227 | -2.42% |
| 2025-04-15 | 8.66 | 8.78 | 8.61 | 8.68 | 8.65 | qfq | 11,506,700 | 100,064,706 | 0.23% |
| 2025-04-14 | 8.60 | 8.74 | 8.51 | 8.66 | 8.63 | qfq | 13,529,300 | 116,521,948 | 1.76% |
| 2025-04-11 | 8.38 | 8.68 | 8.32 | 8.51 | 8.48 | qfq | 12,829,300 | 109,441,983 | 0.71% |
| 2025-04-10 | 8.25 | 8.94 | 8.15 | 8.45 | 8.42 | qfq | 21,150,720 | 179,357,666 | 3.81% |
| 2025-04-09 | 7.68 | 8.28 | 7.26 | 8.14 | 8.11 | qfq | 17,290,900 | 134,437,616 | 2.78% |
| 2025-04-08 | 8.16 | 8.30 | 7.60 | 7.92 | 7.89 | qfq | 19,198,602 | 152,008,731 | -4.92% |
| 2025-04-07 | 8.83 | 8.84 | 8.33 | 8.33 | 8.30 | qfq | 11,456,700 | 96,608,860 | -10.04% |
| 2025-04-03 | 9.13 | 9.48 | 9.09 | 9.26 | 9.23 | qfq | 11,829,900 | 109,853,852 | 0.54% |
| 2025-04-02 | 9.15 | 9.30 | 9.10 | 9.21 | 9.18 | qfq | 8,079,901 | 74,242,254 | 0.33% |
| 2025-04-01 | 9.19 | 9.30 | 9.07 | 9.18 | 9.15 | qfq | 13,856,308 | 126,929,153 | -0.65% |
| 2025-03-31 | 9.60 | 9.61 | 9.21 | 9.24 | 9.21 | qfq | 21,134,700 | 197,296,832 | -4.55% |
| 2025-03-28 | 9.27 | 9.72 | 9.24 | 9.68 | 9.64 | qfq | 27,684,819 | 263,766,109 | 4.31% |
| 2025-03-27 | 9.34 | 9.43 | 9.15 | 9.28 | 9.25 | qfq | 11,021,900 | 102,214,403 | -0.75% |
| 2025-03-26 | 9.23 | 9.39 | 9.22 | 9.35 | 9.32 | qfq | 8,701,423 | 81,104,129 | 0.65% |
| 2025-03-25 | 9.35 | 9.40 | 9.18 | 9.29 | 9.26 | qfq | 10,027,100 | 92,828,536 | -0.96% |
| 2025-03-24 | 9.47 | 9.57 | 9.19 | 9.38 | 9.35 | qfq | 11,135,156 | 103,876,397 | -0.74% |
| 2025-03-21 | 9.59 | 9.70 | 9.45 | 9.45 | 9.42 | qfq | 10,310,118 | 98,724,846 | -2.78% |
| 2025-03-20 | 9.94 | 9.94 | 9.70 | 9.72 | 9.68 | qfq | 11,155,174 | 108,975,436 | -2.21% |
| 2025-03-19 | 9.78 | 9.98 | 9.74 | 9.94 | 9.90 | qfq | 15,952,818 | 157,853,892 | 1.64% |
| 2025-03-18 | 9.85 | 9.89 | 9.68 | 9.78 | 9.74 | qfq | 10,537,201 | 103,047,622 | -0.31% |
| 2025-03-17 | 9.76 | 10.03 | 9.65 | 9.81 | 9.77 | qfq | 21,425,501 | 210,999,049 | 0.20% |
| 2025-03-14 | 9.25 | 9.80 | 9.20 | 9.79 | 9.75 | qfq | 27,739,524 | 266,263,199 | 6.53% |
| 2025-03-13 | 9.38 | 9.41 | 9.10 | 9.19 | 9.16 | qfq | 10,048,101 | 92,615,475 | -2.23% |
| 2025-03-12 | 9.38 | 9.50 | 9.33 | 9.40 | 9.37 | qfq | 9,030,500 | 85,047,535 | 0.75% |
| 2025-03-11 | 9.25 | 9.34 | 9.19 | 9.33 | 9.30 | qfq | 8,534,100 | 79,017,154 | -0.11% |
| 2025-03-10 | 9.48 | 9.51 | 9.30 | 9.34 | 9.31 | qfq | 12,133,621 | 113,738,947 | -1.99% |
| 2025-03-07 | 9.77 | 9.82 | 9.46 | 9.53 | 9.49 | qfq | 16,387,505 | 157,519,379 | -3.44% |
| 2025-03-06 | 9.71 | 9.92 | 9.65 | 9.87 | 9.83 | qfq | 21,500,105 | 210,912,385 | 1.75% |
| 2025-03-05 | 9.61 | 9.92 | 9.36 | 9.70 | 9.66 | qfq | 24,965,000 | 241,042,407 | 0.73% |
| 2025-03-04 | 9.26 | 9.90 | 9.24 | 9.63 | 9.59 | qfq | 19,898,722 | 191,321,690 | 3.44% |
| 2025-03-03 | 9.25 | 9.44 | 9.12 | 9.31 | 9.28 | qfq | 7,255,800 | 67,736,309 | 0.98% |
| 2025-02-28 | 9.50 | 9.59 | 9.17 | 9.22 | 9.19 | qfq | 12,320,500 | 115,528,958 | -3.15% |
| 2025-02-27 | 9.70 | 9.78 | 9.34 | 9.52 | 9.48 | qfq | 17,822,127 | 170,011,693 | -2.76% |
| 2025-02-26 | 9.65 | 9.79 | 9.56 | 9.79 | 9.75 | qfq | 15,847,108 | 153,447,760 | 2.41% |
| 2025-02-25 | 9.72 | 9.88 | 9.54 | 9.56 | 9.52 | qfq | 14,725,320 | 142,879,511 | -2.45% |
| 2025-02-24 | 9.71 | 9.97 | 9.59 | 9.80 | 9.76 | qfq | 14,837,770 | 144,888,701 | 0.72% |
| 2025-02-21 | 9.80 | 9.85 | 9.57 | 9.73 | 9.69 | qfq | 12,847,002 | 124,856,610 | -0.51% |
| 2025-02-20 | 9.75 | 9.83 | 9.67 | 9.78 | 9.74 | qfq | 8,010,710 | 78,195,875 | 0.00% |
| 2025-02-19 | 9.62 | 9.79 | 9.59 | 9.78 | 9.74 | qfq | 9,049,702 | 87,944,013 | 1.56% |
| 2025-02-18 | 9.97 | 10.05 | 9.57 | 9.63 | 9.59 | qfq | 12,418,392 | 121,279,734 | -3.99% |
| 2025-02-17 | 9.99 | 10.12 | 9.95 | 10.03 | 9.99 | qfq | 10,347,910 | 103,876,341 | 1.01% |
| 2025-02-14 | 10.09 | 10.12 | 9.88 | 9.93 | 9.89 | qfq | 11,952,310 | 119,118,828 | -1.68% |
| 2025-02-13 | 10.34 | 10.37 | 10.08 | 10.10 | 10.06 | qfq | 12,426,088 | 126,651,236 | -2.32% |
| 2025-02-12 | 10.04 | 10.40 | 9.98 | 10.34 | 10.30 | qfq | 18,106,167 | 184,821,919 | 3.19% |
| 2025-02-11 | 10.28 | 10.28 | 10.00 | 10.02 | 9.98 | qfq | 12,372,410 | 124,382,688 | -2.34% |
| 2025-02-10 | 9.98 | 10.29 | 9.98 | 10.26 | 10.22 | qfq | 22,603,446 | 230,712,645 | 3.01% |
| 2025-02-07 | 9.74 | 10.28 | 9.65 | 9.96 | 9.92 | qfq | 26,076,148 | 261,282,379 | 2.79% |
| 2025-02-06 | 9.25 | 9.75 | 9.25 | 9.69 | 9.65 | qfq | 20,507,109 | 196,797,862 | 4.08% |
| 2025-02-05 | 9.10 | 9.40 | 9.01 | 9.31 | 9.28 | qfq | 15,655,311 | 145,105,630 | 3.22% |
| 2025-01-27 | 9.29 | 9.35 | 9.02 | 9.02 | 8.99 | qfq | 12,345,810 | 113,513,747 | -2.17% |
| 2025-01-24 | 9.20 | 9.29 | 9.12 | 9.22 | 9.19 | qfq | 13,614,600 | 125,280,693 | -0.22% |
| 2025-01-23 | 9.37 | 9.75 | 9.22 | 9.24 | 9.21 | qfq | 21,113,901 | 199,733,939 | 0.65% |
| 2025-01-22 | 9.15 | 9.30 | 9.11 | 9.18 | 9.15 | qfq | 10,013,410 | 92,123,115 | -0.76% |
| 2025-01-21 | 9.33 | 9.41 | 9.11 | 9.25 | 9.22 | qfq | 13,822,200 | 127,830,647 | 0.00% |
| 2025-01-20 | 9.27 | 9.45 | 9.13 | 9.25 | 9.22 | qfq | 18,288,300 | 169,667,557 | 1.76% |
| 2025-01-17 | 9.10 | 9.28 | 9.05 | 9.09 | 9.06 | qfq | 13,264,000 | 121,531,897 | -0.55% |
| 2025-01-16 | 9.13 | 9.32 | 9.02 | 9.14 | 9.11 | qfq | 17,741,500 | 162,737,704 | 0.11% |
| 2025-01-15 | 9.14 | 9.34 | 8.97 | 9.13 | 9.10 | qfq | 24,392,492 | 223,267,392 | 0.22% |
| 2025-01-14 | 8.75 | 9.13 | 8.75 | 9.11 | 9.08 | qfq | 18,501,523 | 166,695,897 | 4.83% |
| 2025-01-13 | 8.56 | 8.80 | 8.38 | 8.69 | 8.66 | qfq | 13,207,300 | 113,794,055 | -0.11% |
| 2025-01-10 | 8.91 | 9.30 | 8.69 | 8.70 | 8.67 | qfq | 20,326,900 | 183,334,685 | -2.25% |
| 2025-01-09 | 8.89 | 9.06 | 8.88 | 8.90 | 8.87 | qfq | 13,685,792 | 122,618,368 | -1.33% |
| 2025-01-08 | 9.17 | 9.17 | 8.70 | 9.02 | 8.99 | qfq | 26,940,311 | 240,546,828 | -2.49% |
| 2025-01-07 | 9.19 | 9.26 | 8.91 | 9.25 | 9.22 | qfq | 21,827,412 | 198,509,376 | 1.09% |
| 2025-01-06 | 9.40 | 9.69 | 9.11 | 9.15 | 9.12 | qfq | 24,391,278 | 227,986,408 | -5.77% |
| 2025-01-03 | 10.74 | 10.79 | 9.71 | 9.71 | 9.67 | qfq | 41,693,800 | 413,775,990 | -10.01% |
| 2025-01-02 | 11.10 | 11.55 | 10.54 | 10.79 | 10.75 | qfq | 53,366,536 | 585,496,205 | -7.70% |
| 2024-12-31 | 12.50 | 12.85 | 11.63 | 11.69 | 11.65 | qfq | 82,481,427 | 1,018,589,352 | 0.09% |
| 2024-12-30 | 10.56 | 11.68 | 10.31 | 11.68 | 11.64 | qfq | 30,315,236 | 343,337,710 | 9.98% |
| 2024-12-27 | 10.57 | 10.87 | 10.55 | 10.62 | 10.58 | qfq | 9,666,200 | 103,826,249 | 0.85% |
| 2024-12-26 | 10.42 | 10.69 | 10.42 | 10.53 | 10.49 | qfq | 8,741,220 | 92,281,418 | 1.25% |
| 2024-12-25 | 10.90 | 10.93 | 10.34 | 10.40 | 10.36 | qfq | 10,993,101 | 115,500,491 | -4.94% |
| 2024-12-24 | 10.87 | 10.96 | 10.52 | 10.94 | 10.90 | qfq | 9,354,901 | 100,814,389 | 1.58% |
| 2024-12-23 | 11.30 | 11.39 | 10.75 | 10.77 | 10.73 | qfq | 14,638,102 | 161,466,485 | -4.77% |
| 2024-12-20 | 11.07 | 11.82 | 10.95 | 11.31 | 11.27 | qfq | 17,373,300 | 197,055,219 | 2.82% |
| 2024-12-19 | 10.90 | 11.17 | 10.86 | 11.00 | 10.96 | qfq | 8,023,253 | 88,115,596 | -0.45% |
| 2024-12-18 | 10.89 | 11.19 | 10.79 | 11.05 | 11.01 | qfq | 9,758,400 | 107,656,141 | 1.47% |
| 2024-12-17 | 11.30 | 11.35 | 10.85 | 10.89 | 10.85 | qfq | 13,948,300 | 153,342,183 | -4.05% |
| 2024-12-16 | 11.34 | 11.50 | 11.11 | 11.35 | 11.31 | qfq | 12,654,131 | 142,632,885 | 0.00% |
| 2024-12-13 | 11.73 | 11.73 | 11.31 | 11.35 | 11.31 | qfq | 14,437,560 | 165,952,999 | -3.24% |
| 2024-12-12 | 11.54 | 11.84 | 11.54 | 11.73 | 11.69 | qfq | 14,374,200 | 168,373,538 | 0.60% |
| 2024-12-11 | 11.40 | 11.77 | 11.40 | 11.66 | 11.62 | qfq | 15,568,201 | 181,407,287 | 1.22% |
| 2024-12-10 | 12.05 | 12.05 | 11.49 | 11.52 | 11.48 | qfq | 27,786,360 | 324,811,988 | -0.17% |
| 2024-12-09 | 11.37 | 11.65 | 11.20 | 11.54 | 11.50 | qfq | 19,919,201 | 227,761,435 | 1.23% |
| 2024-12-06 | 11.44 | 11.72 | 11.12 | 11.40 | 11.36 | qfq | 23,397,806 | 267,230,651 | -0.44% |
| 2024-12-05 | 11.34 | 11.70 | 11.27 | 11.45 | 11.41 | qfq | 21,391,201 | 245,293,403 | 1.69% |
| 2024-12-04 | 11.18 | 11.48 | 11.11 | 11.26 | 11.22 | qfq | 24,371,950 | 275,349,475 | -0.97% |
| 2024-12-03 | 10.72 | 11.56 | 10.72 | 11.37 | 11.33 | qfq | 33,581,747 | 376,456,555 | 6.06% |
| 2024-12-02 | 10.29 | 10.83 | 10.24 | 10.72 | 10.68 | qfq | 22,382,602 | 238,045,363 | 4.18% |
| 2024-11-29 | 10.18 | 10.51 | 10.07 | 10.29 | 10.25 | qfq | 16,643,500 | 171,504,559 | 1.38% |
| 2024-11-28 | 10.22 | 10.38 | 10.12 | 10.15 | 10.11 | qfq | 11,603,100 | 118,843,210 | -0.39% |
| 2024-11-27 | 9.95 | 10.25 | 9.90 | 10.19 | 10.15 | qfq | 16,036,800 | 162,281,185 | 1.39% |
| 2024-11-26 | 9.80 | 10.51 | 9.78 | 10.05 | 10.01 | qfq | 18,002,261 | 183,196,842 | 2.76% |
| 2024-11-25 | 9.92 | 9.99 | 9.54 | 9.78 | 9.74 | qfq | 16,628,550 | 161,937,744 | -1.51% |
| 2024-11-22 | 10.48 | 10.67 | 9.90 | 9.93 | 9.89 | qfq | 17,571,334 | 180,260,282 | -5.16% |
| 2024-11-21 | 10.49 | 10.60 | 10.33 | 10.47 | 10.43 | qfq | 12,145,720 | 127,447,972 | -0.66% |
| 2024-11-20 | 10.47 | 10.59 | 10.36 | 10.54 | 10.50 | qfq | 12,470,893 | 130,799,684 | 0.57% |
| 2024-11-19 | 10.36 | 10.55 | 10.18 | 10.48 | 10.44 | qfq | 14,340,035 | 148,198,836 | 0.96% |
| 2024-11-18 | 10.83 | 10.93 | 10.24 | 10.38 | 10.34 | qfq | 17,156,500 | 179,408,597 | -3.53% |
| 2024-11-15 | 11.18 | 11.40 | 10.76 | 10.76 | 10.72 | qfq | 18,952,001 | 210,264,598 | -3.93% |
| 2024-11-14 | 11.66 | 11.89 | 11.13 | 11.20 | 11.16 | qfq | 22,255,300 | 256,857,806 | -4.84% |
| 2024-11-13 | 11.76 | 11.99 | 11.63 | 11.77 | 11.73 | qfq | 14,851,100 | 174,564,362 | -1.26% |
| 2024-11-12 | 11.88 | 12.15 | 11.70 | 11.92 | 11.88 | qfq | 25,911,937 | 308,351,473 | 0.42% |
| 2024-11-11 | 11.95 | 12.01 | 11.64 | 11.87 | 11.83 | qfq | 26,845,400 | 316,472,179 | -1.33% |
| 2024-11-08 | 12.43 | 12.52 | 11.90 | 12.03 | 11.99 | qfq | 40,006,113 | 482,634,290 | -1.80% |
| 2024-11-07 | 11.53 | 12.45 | 11.46 | 12.25 | 12.20 | qfq | 50,844,699 | 610,152,700 | 5.06% |
| 2024-11-06 | 11.70 | 11.88 | 11.48 | 11.66 | 11.62 | qfq | 40,537,201 | 473,100,419 | -1.52% |
| 2024-11-05 | 11.38 | 11.90 | 11.28 | 11.84 | 11.80 | qfq | 52,196,023 | 611,229,624 | 5.71% |
| 2024-11-04 | 10.65 | 11.27 | 10.60 | 11.20 | 11.16 | qfq | 30,619,701 | 336,731,507 | 5.16% |
| 2024-11-01 | 11.18 | 11.45 | 10.65 | 10.65 | 10.61 | qfq | 34,972,736 | 383,087,419 | -5.42% |
| 2024-10-31 | 10.47 | 11.42 | 10.41 | 11.26 | 11.22 | qfq | 45,706,141 | 509,028,232 | 7.03% |
| 2024-10-30 | 10.67 | 10.77 | 10.30 | 10.52 | 10.48 | qfq | 33,820,203 | 355,135,103 | -2.59% |
| 2024-10-29 | 11.22 | 11.68 | 10.80 | 10.80 | 10.76 | qfq | 36,957,163 | 416,794,568 | -4.17% |
| 2024-10-28 | 10.86 | 11.35 | 10.81 | 11.27 | 11.23 | qfq | 30,395,392 | 339,968,952 | 3.30% |
| 2024-10-25 | 11.11 | 11.11 | 10.80 | 10.91 | 10.87 | qfq | 31,633,496 | 345,166,927 | -2.24% |
| 2024-10-24 | 10.45 | 11.26 | 10.38 | 11.16 | 11.12 | qfq | 44,810,041 | 489,021,121 | 4.99% |
| 2024-10-23 | 10.49 | 11.00 | 10.41 | 10.63 | 10.59 | qfq | 33,571,203 | 360,112,572 | 2.02% |
| 2024-10-22 | 10.42 | 10.55 | 10.28 | 10.42 | 10.38 | qfq | 22,418,300 | 233,172,370 | -0.95% |
| 2024-10-21 | 10.60 | 10.64 | 10.31 | 10.52 | 10.48 | qfq | 33,138,654 | 347,016,316 | -2.50% |
| 2024-10-18 | 10.40 | 11.09 | 10.20 | 10.79 | 10.75 | qfq | 42,218,476 | 450,586,060 | 3.15% |
| 2024-10-17 | 10.13 | 10.61 | 10.05 | 10.46 | 10.42 | qfq | 35,993,462 | 372,346,755 | 4.60% |
| 2024-10-16 | 9.99 | 10.25 | 9.90 | 10.00 | 9.96 | qfq | 19,142,181 | 192,379,857 | -1.09% |
| 2024-10-15 | 10.27 | 10.63 | 10.10 | 10.11 | 10.07 | qfq | 27,816,511 | 288,350,938 | -2.98% |
| 2024-10-14 | 10.21 | 10.52 | 10.02 | 10.42 | 10.38 | qfq | 28,321,102 | 291,627,079 | 3.68% |
| 2024-10-11 | 10.10 | 10.75 | 9.88 | 10.05 | 10.01 | qfq | 30,536,157 | 314,532,815 | -3.92% |
| 2024-10-10 | 11.83 | 11.84 | 10.46 | 10.46 | 10.42 | qfq | 45,517,529 | 483,844,657 | -9.98% |
| 2024-10-09 | 12.00 | 12.00 | 11.62 | 11.62 | 11.58 | qfq | 46,182,553 | 541,819,110 | -9.99% |
| 2024-10-08 | 12.90 | 12.91 | 11.22 | 12.91 | 12.86 | qfq | 101,111,087 | 1,248,502,185 | 9.97% |
| 2024-09-30 | 11.28 | 11.79 | 10.48 | 11.74 | 11.70 | qfq | 100,917,228 | 1,128,619,911 | 9.11% |
| 2024-09-27 | 10.81 | 11.35 | 10.05 | 10.76 | 10.72 | qfq | 72,977,713 | 780,686,477 | 2.87% |
| 2024-09-26 | 9.22 | 10.46 | 9.22 | 10.46 | 10.42 | qfq | 88,326,752 | 876,503,259 | 9.99% |
| 2024-09-25 | 9.76 | 10.02 | 9.44 | 9.51 | 9.47 | qfq | 91,034,319 | 895,741,062 | 4.39% |
| 2024-09-24 | 8.40 | 9.11 | 8.30 | 9.11 | 9.08 | qfq | 40,728,271 | 361,781,209 | 10.02% |
| 2024-09-23 | 8.63 | 8.64 | 8.25 | 8.28 | 8.25 | qfq | 21,320,739 | 178,264,707 | -4.06% |
| 2024-09-20 | 8.56 | 8.64 | 8.45 | 8.63 | 8.60 | qfq | 19,777,951 | 169,525,450 | 0.82% |
| 2024-09-19 | 8.39 | 8.70 | 8.39 | 8.56 | 8.53 | qfq | 28,499,748 | 243,707,551 | -0.12% |
| 2024-09-18 | 8.00 | 8.81 | 7.95 | 8.57 | 8.54 | qfq | 38,720,135 | 326,376,174 | 5.93% |
| 2024-09-13 | 7.65 | 8.26 | 7.63 | 8.09 | 8.06 | qfq | 29,009,599 | 235,018,700 | 5.61% |
| 2024-09-12 | 7.65 | 7.73 | 7.55 | 7.66 | 7.63 | qfq | 9,389,300 | 71,727,490 | 0.00% |
| 2024-09-11 | 7.70 | 7.78 | 7.62 | 7.66 | 7.63 | qfq | 6,926,900 | 53,227,146 | -1.54% |
| 2024-09-10 | 7.89 | 7.98 | 7.62 | 7.78 | 7.75 | qfq | 13,108,400 | 101,830,670 | -2.02% |
| 2024-09-09 | 7.73 | 7.98 | 7.67 | 7.94 | 7.91 | qfq | 11,801,901 | 92,941,853 | 2.19% |
| 2024-09-06 | 8.00 | 8.07 | 7.75 | 7.77 | 7.74 | qfq | 14,590,741 | 115,533,940 | -2.63% |
| 2024-09-05 | 7.82 | 8.03 | 7.77 | 7.98 | 7.95 | qfq | 12,852,600 | 102,086,957 | 2.57% |
| 2024-09-04 | 7.83 | 7.92 | 7.72 | 7.78 | 7.75 | qfq | 9,270,640 | 72,434,276 | -1.39% |
| 2024-09-03 | 7.70 | 7.99 | 7.69 | 7.89 | 7.86 | qfq | 12,773,001 | 100,689,925 | 2.20% |
| 2024-09-02 | 7.60 | 7.84 | 7.55 | 7.72 | 7.69 | qfq | 14,963,900 | 115,607,546 | 0.52% |
| 2024-08-30 | 7.35 | 7.88 | 7.35 | 7.68 | 7.65 | qfq | 18,555,564 | 141,455,652 | 4.35% |
| 2024-08-29 | 7.29 | 7.44 | 7.28 | 7.36 | 7.33 | qfq | 10,488,864 | 77,388,712 | 0.68% |
| 2024-08-28 | 7.23 | 7.35 | 7.23 | 7.31 | 7.28 | qfq | 5,940,101 | 43,414,735 | 0.14% |
| 2024-08-27 | 7.30 | 7.41 | 7.26 | 7.30 | 7.27 | qfq | 6,350,500 | 46,541,286 | -0.68% |
| 2024-08-26 | 7.37 | 7.42 | 7.25 | 7.35 | 7.32 | qfq | 7,309,300 | 53,404,060 | -0.81% |
| 2024-08-23 | 7.39 | 7.48 | 7.29 | 7.41 | 7.38 | qfq | 8,419,000 | 62,235,212 | -0.13% |
| 2024-08-22 | 7.60 | 7.67 | 7.36 | 7.42 | 7.39 | qfq | 11,232,892 | 84,004,592 | -2.50% |
| 2024-08-21 | 7.65 | 7.69 | 7.48 | 7.61 | 7.58 | qfq | 14,333,200 | 108,401,009 | -1.55% |
| 2024-08-20 | 7.68 | 7.80 | 7.64 | 7.73 | 7.70 | qfq | 13,991,331 | 108,231,647 | -0.13% |
| 2024-08-19 | 8.02 | 8.07 | 7.69 | 7.74 | 7.71 | qfq | 20,498,618 | 160,982,692 | -3.85% |
| 2024-08-16 | 8.03 | 8.13 | 7.92 | 8.05 | 8.02 | qfq | 20,984,139 | 168,102,818 | -0.12% |
| 2024-08-15 | 7.69 | 8.21 | 7.67 | 8.06 | 8.03 | qfq | 32,725,692 | 262,088,010 | 4.00% |
| 2024-08-14 | 7.74 | 7.87 | 7.65 | 7.75 | 7.72 | qfq | 16,489,201 | 128,399,075 | 0.00% |
| 2024-08-13 | 7.63 | 7.76 | 7.56 | 7.75 | 7.72 | qfq | 13,032,400 | 99,916,456 | 1.57% |
| 2024-08-12 | 7.75 | 7.80 | 7.58 | 7.63 | 7.60 | qfq | 12,372,500 | 95,007,801 | -1.68% |
| 2024-08-09 | 7.86 | 7.94 | 7.74 | 7.76 | 7.73 | qfq | 11,884,531 | 92,783,673 | -0.89% |
| 2024-08-08 | 7.95 | 8.06 | 7.81 | 7.83 | 7.80 | qfq | 17,511,400 | 138,945,567 | -2.00% |
| 2024-08-07 | 8.10 | 8.11 | 7.97 | 7.99 | 7.96 | qfq | 13,479,721 | 108,248,446 | -1.11% |
| 2024-08-06 | 8.18 | 8.19 | 7.94 | 8.08 | 8.05 | qfq | 19,565,300 | 157,620,986 | 0.87% |
| 2024-08-05 | 8.18 | 8.28 | 8.01 | 8.01 | 7.98 | qfq | 26,767,400 | 217,741,158 | -2.20% |
| 2024-08-02 | 8.51 | 8.52 | 8.14 | 8.19 | 8.16 | qfq | 34,082,410 | 282,115,621 | -4.88% |
| 2024-08-01 | 8.75 | 8.88 | 8.51 | 8.61 | 8.58 | qfq | 52,318,312 | 453,169,873 | -3.58% |
| 2024-07-31 | 8.19 | 8.93 | 8.19 | 8.93 | 8.90 | qfq | 65,069,500 | 566,662,812 | 9.98% |
| 2024-07-30 | 8.13 | 8.67 | 8.07 | 8.12 | 8.09 | qfq | 49,852,805 | 415,522,706 | -2.05% |
| 2024-07-29 | 7.75 | 8.40 | 7.68 | 8.29 | 8.26 | qfq | 43,695,002 | 348,788,827 | 5.74% |
| 2024-07-26 | 7.48 | 8.18 | 7.43 | 7.84 | 7.81 | qfq | 42,169,652 | 332,003,772 | 4.53% |
| 2024-07-25 | 7.28 | 7.67 | 7.24 | 7.50 | 7.47 | qfq | 26,261,101 | 196,575,182 | 1.63% |
| 2024-07-24 | 7.29 | 7.58 | 7.28 | 7.38 | 7.35 | qfq | 27,933,190 | 207,254,772 | 0.68% |
| 2024-07-23 | 7.28 | 7.65 | 7.26 | 7.33 | 7.30 | qfq | 34,168,400 | 255,180,229 | 0.27% |
| 2024-07-22 | 7.25 | 7.35 | 7.20 | 7.31 | 7.28 | qfq | 20,884,501 | 151,979,594 | 0.83% |
| 2024-07-19 | 7.06 | 7.30 | 7.02 | 7.25 | 7.22 | qfq | 29,516,800 | 212,838,331 | 1.83% |
| 2024-07-18 | 6.75 | 7.15 | 6.67 | 7.12 | 7.09 | qfq | 26,302,401 | 182,888,351 | 4.09% |
| 2024-07-17 | 6.87 | 7.03 | 6.84 | 6.84 | 6.81 | qfq | 15,173,100 | 105,168,942 | -0.58% |
| 2024-07-16 | 6.95 | 6.95 | 6.78 | 6.88 | 6.85 | qfq | 14,454,089 | 99,040,418 | -0.72% |
| 2024-07-15 | 7.22 | 7.22 | 6.87 | 6.93 | 6.90 | qfq | 20,292,189 | 141,624,301 | -3.62% |
| 2024-07-12 | 7.18 | 7.42 | 7.14 | 7.19 | 7.16 | qfq | 22,707,401 | 165,032,375 | -0.42% |
| 2024-07-11 | 7.31 | 7.31 | 7.11 | 7.22 | 7.19 | qfq | 22,446,948 | 161,566,169 | 1.69% |
| 2024-07-10 | 7.09 | 7.34 | 7.04 | 7.10 | 7.07 | qfq | 31,752,273 | 229,174,846 | 0.85% |
| 2024-07-09 | 6.47 | 7.16 | 6.47 | 7.04 | 7.01 | qfq | 31,959,916 | 220,900,432 | 5.39% |
| 2024-07-08 | 7.36 | 7.45 | 6.68 | 6.68 | 6.66 | qfq | 39,380,773 | 276,978,041 | -9.97% |
| 2024-07-05 | 7.19 | 7.43 | 7.16 | 7.42 | 7.39 | qfq | 34,462,113 | 252,630,740 | 2.20% |
| 2024-07-04 | 7.23 | 7.44 | 7.10 | 7.26 | 7.23 | qfq | 31,577,500 | 228,895,216 | -0.27% |
| 2024-07-03 | 7.04 | 7.33 | 6.93 | 7.28 | 7.25 | qfq | 42,033,611 | 302,259,807 | 3.26% |
| 2024-07-02 | 6.85 | 7.12 | 6.85 | 7.05 | 7.02 | qfq | 29,624,700 | 207,706,297 | 2.03% |
| 2024-07-01 | 6.89 | 7.09 | 6.69 | 6.91 | 6.88 | qfq | 26,155,100 | 180,196,592 | -0.72% |
| 2024-06-28 | 6.80 | 7.12 | 6.78 | 6.96 | 6.93 | qfq | 33,160,173 | 231,170,651 | 0.87% |
| 2024-06-27 | 6.76 | 7.14 | 6.68 | 6.90 | 6.87 | qfq | 34,505,181 | 238,758,770 | -0.14% |
| 2024-06-26 | 6.76 | 7.05 | 6.67 | 6.91 | 6.88 | qfq | 30,668,600 | 210,814,051 | 0.73% |
| 2024-06-25 | 6.58 | 7.00 | 6.48 | 6.86 | 6.83 | qfq | 36,959,115 | 251,010,600 | 3.63% |
| 2024-06-24 | 6.48 | 6.72 | 6.42 | 6.62 | 6.60 | qfq | 27,909,800 | 183,281,823 | 0.76% |
| 2024-06-21 | 6.73 | 6.74 | 6.41 | 6.57 | 6.55 | qfq | 32,621,223 | 214,772,164 | -2.67% |
| 2024-06-20 | 7.01 | 7.07 | 6.74 | 6.75 | 6.73 | qfq | 43,414,447 | 298,066,884 | -5.06% |
| 2024-06-19 | 7.70 | 7.75 | 7.08 | 7.11 | 7.08 | qfq | 55,501,339 | 407,275,305 | -8.02% |
| 2024-06-18 | 7.69 | 8.05 | 7.57 | 7.73 | 7.70 | qfq | 51,881,277 | 403,022,639 | 0.26% |
| 2024-06-17 | 7.51 | 7.82 | 7.43 | 7.71 | 7.68 | qfq | 60,120,068 | 459,782,058 | -2.16% |
| 2024-06-14 | 7.23 | 7.88 | 7.13 | 7.88 | 7.85 | qfq | 74,137,412 | 562,665,424 | 10.06% |
| 2024-06-13 | 7.16 | 7.40 | 7.06 | 7.16 | 7.13 | qfq | 41,237,224 | 297,676,718 | -0.83% |
| 2024-06-12 | 7.09 | 7.36 | 7.04 | 7.22 | 7.19 | qfq | 49,835,325 | 357,485,917 | -1.90% |
| 2024-06-11 | 6.97 | 7.59 | 6.89 | 7.36 | 7.33 | qfq | 75,026,036 | 547,709,839 | 6.67% |
| 2024-06-07 | 6.54 | 7.15 | 6.36 | 6.90 | 6.87 | qfq | 52,826,288 | 358,335,422 | 5.83% |
| 2024-06-06 | 6.75 | 6.82 | 6.28 | 6.52 | 6.50 | qfq | 39,638,586 | 260,483,227 | -3.41% |
| 2024-06-05 | 6.80 | 7.18 | 6.70 | 6.75 | 6.73 | qfq | 57,029,834 | 391,277,212 | 1.66% |
| 2024-06-04 | 6.05 | 6.64 | 5.96 | 6.64 | 6.62 | qfq | 17,943,746 | 113,907,239 | 9.93% |
| 2024-06-03 | 6.21 | 6.23 | 5.98 | 6.04 | 6.02 | qfq | 7,882,399 | 47,820,039 | -2.74% |
| 2024-05-31 | 6.25 | 6.29 | 6.20 | 6.21 | 6.19 | qfq | 3,920,801 | 24,474,824 | -0.32% |
| 2024-05-30 | 6.32 | 6.32 | 6.19 | 6.23 | 6.19 | qfq | 6,429,599 | 40,120,271 | -1.58% |
| 2024-05-29 | 6.29 | 6.41 | 6.28 | 6.33 | 6.29 | qfq | 5,379,800 | 34,160,886 | 0.48% |
| 2024-05-28 | 6.34 | 6.38 | 6.27 | 6.30 | 6.26 | qfq | 6,092,200 | 38,491,687 | -1.41% |
| 2024-05-27 | 6.45 | 6.48 | 6.27 | 6.39 | 6.35 | qfq | 9,928,390 | 63,050,795 | -0.93% |
| 2024-05-24 | 6.42 | 6.69 | 6.34 | 6.45 | 6.41 | qfq | 12,404,934 | 80,455,555 | -0.46% |
| 2024-05-23 | 6.70 | 6.74 | 6.46 | 6.48 | 6.44 | qfq | 13,734,010 | 90,061,440 | -4.28% |
| 2024-05-22 | 6.57 | 6.82 | 6.54 | 6.77 | 6.73 | qfq | 18,614,160 | 124,919,000 | 2.89% |
| 2024-05-21 | 6.57 | 6.61 | 6.47 | 6.58 | 6.54 | qfq | 7,569,137 | 49,419,745 | 0.15% |
| 2024-05-20 | 6.52 | 6.63 | 6.47 | 6.57 | 6.53 | qfq | 8,219,648 | 53,985,004 | 0.46% |
| 2024-05-17 | 6.42 | 6.57 | 6.36 | 6.54 | 6.50 | qfq | 10,861,900 | 70,380,773 | 2.51% |
| 2024-05-16 | 6.32 | 6.44 | 6.30 | 6.38 | 6.34 | qfq | 6,813,029 | 43,508,634 | 1.59% |
| 2024-05-15 | 6.45 | 6.48 | 6.28 | 6.28 | 6.24 | qfq | 7,352,929 | 46,643,571 | -2.33% |
| 2024-05-14 | 6.33 | 6.44 | 6.32 | 6.43 | 6.39 | qfq | 6,071,582 | 38,827,206 | 1.58% |
| 2024-05-13 | 6.38 | 6.40 | 6.27 | 6.33 | 6.29 | qfq | 6,726,600 | 42,607,381 | -1.56% |
| 2024-05-10 | 6.50 | 6.55 | 6.38 | 6.43 | 6.39 | qfq | 6,385,082 | 41,130,652 | -0.77% |
| 2024-05-09 | 6.40 | 6.52 | 6.40 | 6.48 | 6.44 | qfq | 6,524,581 | 42,256,469 | 1.41% |
| 2024-05-08 | 6.57 | 6.58 | 6.37 | 6.39 | 6.35 | qfq | 8,280,981 | 53,334,342 | -2.59% |
| 2024-05-07 | 6.54 | 6.59 | 6.44 | 6.56 | 6.52 | qfq | 11,668,890 | 76,090,745 | 0.00% |
| 2024-05-06 | 6.63 | 6.68 | 6.50 | 6.56 | 6.52 | qfq | 14,034,426 | 92,293,255 | 0.92% |
| 2024-04-30 | 6.45 | 6.60 | 6.45 | 6.50 | 6.46 | qfq | 16,077,976 | 104,634,949 | 0.78% |
| 2024-04-29 | 6.31 | 6.51 | 6.26 | 6.45 | 6.41 | qfq | 17,008,399 | 108,863,672 | 1.42% |
| 2024-04-26 | 6.15 | 6.49 | 6.04 | 6.36 | 6.32 | qfq | 21,289,244 | 132,678,191 | 6.53% |
| 2024-04-25 | 5.90 | 6.02 | 5.85 | 5.97 | 5.93 | qfq | 6,181,970 | 36,844,168 | 0.84% |
| 2024-04-24 | 5.88 | 5.94 | 5.84 | 5.92 | 5.88 | qfq | 6,032,101 | 35,578,558 | 1.02% |
| 2024-04-23 | 5.81 | 5.94 | 5.80 | 5.86 | 5.82 | qfq | 6,332,985 | 37,140,495 | 1.03% |
| 2024-04-22 | 5.85 | 5.91 | 5.71 | 5.80 | 5.76 | qfq | 6,683,644 | 38,833,769 | -2.03% |
| 2024-04-19 | 6.03 | 6.04 | 5.87 | 5.92 | 5.88 | qfq | 10,146,472 | 60,307,684 | -2.15% |
| 2024-04-18 | 6.00 | 6.16 | 5.90 | 6.05 | 6.01 | qfq | 12,313,300 | 74,679,201 | 0.83% |
| 2024-04-17 | 5.73 | 6.02 | 5.72 | 6.00 | 5.96 | qfq | 11,477,922 | 68,136,743 | 6.01% |
| 2024-04-16 | 6.06 | 6.06 | 5.64 | 5.66 | 5.63 | qfq | 15,355,471 | 88,553,770 | -6.60% |
| 2024-04-15 | 6.26 | 6.34 | 5.87 | 6.06 | 6.02 | qfq | 15,431,511 | 93,694,345 | -3.81% |
| 2024-04-12 | 6.40 | 6.42 | 6.28 | 6.30 | 6.26 | qfq | 8,506,089 | 54,067,622 | -1.56% |
| 2024-04-11 | 6.35 | 6.50 | 6.30 | 6.40 | 6.36 | qfq | 7,659,189 | 49,288,260 | 0.16% |
| 2024-04-10 | 6.60 | 6.61 | 6.31 | 6.39 | 6.35 | qfq | 10,041,500 | 64,427,590 | -3.33% |
| 2024-04-09 | 6.45 | 6.62 | 6.41 | 6.61 | 6.57 | qfq | 8,137,899 | 53,158,783 | 2.32% |
| 2024-04-08 | 6.65 | 6.65 | 6.42 | 6.46 | 6.42 | qfq | 8,527,420 | 55,644,577 | -3.00% |
| 2024-04-03 | 6.74 | 6.75 | 6.60 | 6.66 | 6.62 | qfq | 8,112,156 | 53,989,308 | -1.04% |
| 2024-04-02 | 6.85 | 6.85 | 6.67 | 6.73 | 6.69 | qfq | 8,939,154 | 60,159,123 | -0.88% |
| 2024-04-01 | 6.75 | 6.83 | 6.73 | 6.79 | 6.75 | qfq | 10,346,111 | 70,047,891 | 1.04% |
| 2024-03-29 | 6.55 | 6.73 | 6.55 | 6.72 | 6.68 | qfq | 9,422,096 | 62,732,413 | 2.60% |
| 2024-03-28 | 6.35 | 6.60 | 6.32 | 6.55 | 6.51 | qfq | 11,814,052 | 76,933,907 | 2.66% |
| 2024-03-27 | 6.71 | 6.71 | 6.38 | 6.38 | 6.34 | qfq | 14,582,800 | 95,067,382 | -5.20% |
| 2024-03-26 | 6.68 | 6.76 | 6.58 | 6.73 | 6.69 | qfq | 12,719,269 | 84,836,010 | 0.45% |
| 2024-03-25 | 7.01 | 7.07 | 6.69 | 6.70 | 6.66 | qfq | 22,889,531 | 157,198,259 | -5.63% |
| 2024-03-22 | 7.32 | 7.32 | 7.08 | 7.10 | 7.06 | qfq | 20,562,678 | 147,130,618 | -3.01% |
| 2024-03-21 | 7.31 | 7.37 | 7.22 | 7.32 | 7.28 | qfq | 19,414,041 | 141,889,390 | 0.14% |
| 2024-03-20 | 7.22 | 7.34 | 7.18 | 7.31 | 7.27 | qfq | 16,742,676 | 121,775,740 | 1.11% |
| 2024-03-19 | 7.37 | 7.38 | 7.23 | 7.23 | 7.19 | qfq | 19,887,504 | 145,066,380 | -2.03% |
| 2024-03-18 | 7.13 | 7.42 | 7.12 | 7.38 | 7.33 | qfq | 31,740,759 | 231,243,685 | 3.36% |
| 2024-03-15 | 7.16 | 7.18 | 6.95 | 7.14 | 7.10 | qfq | 28,295,109 | 199,699,365 | -0.83% |
| 2024-03-14 | 7.30 | 7.59 | 7.14 | 7.20 | 7.16 | qfq | 36,686,535 | 270,306,599 | -2.17% |
| 2024-03-13 | 7.22 | 7.36 | 7.15 | 7.36 | 7.32 | qfq | 29,038,005 | 211,096,430 | 1.80% |
| 2024-03-12 | 7.19 | 7.25 | 7.10 | 7.23 | 7.19 | qfq | 19,974,167 | 143,274,148 | 0.42% |
| 2024-03-11 | 7.10 | 7.20 | 7.01 | 7.20 | 7.16 | qfq | 22,696,387 | 161,901,003 | 1.69% |
| 2024-03-08 | 7.10 | 7.17 | 7.00 | 7.08 | 7.04 | qfq | 21,979,513 | 155,803,956 | -0.98% |
| 2024-03-07 | 7.35 | 7.44 | 7.13 | 7.15 | 7.11 | qfq | 29,005,518 | 210,771,089 | -2.99% |
| 2024-03-06 | 7.29 | 7.50 | 7.28 | 7.37 | 7.33 | qfq | 25,534,135 | 188,941,860 | -0.14% |
| 2024-03-05 | 7.36 | 7.59 | 7.29 | 7.38 | 7.33 | qfq | 33,457,661 | 248,920,178 | -2.38% |
| 2024-03-04 | 7.43 | 7.69 | 7.12 | 7.56 | 7.51 | qfq | 51,322,675 | 380,643,406 | 1.89% |
| 2024-03-01 | 7.61 | 7.64 | 7.31 | 7.42 | 7.37 | qfq | 52,156,781 | 389,885,474 | -4.01% |
| 2024-02-29 | 7.10 | 7.91 | 7.10 | 7.73 | 7.68 | qfq | 78,155,256 | 589,929,482 | 2.52% |
| 2024-02-28 | 7.60 | 8.16 | 7.22 | 7.54 | 7.49 | qfq | 96,147,309 | 737,755,635 | 1.62% |
| 2024-02-27 | 7.08 | 7.71 | 6.84 | 7.42 | 7.37 | qfq | 69,310,104 | 508,224,086 | 5.85% |
| 2024-02-26 | 6.71 | 7.08 | 6.61 | 7.01 | 6.97 | qfq | 47,812,047 | 328,745,190 | 3.39% |
| 2024-02-23 | 6.50 | 6.88 | 6.45 | 6.78 | 6.74 | qfq | 46,709,820 | 311,156,185 | 4.31% |
| 2024-02-22 | 6.36 | 6.50 | 6.31 | 6.50 | 6.46 | qfq | 40,208,467 | 258,588,985 | 1.40% |
| 2024-02-21 | 6.32 | 6.69 | 6.20 | 6.41 | 6.37 | qfq | 52,158,412 | 335,787,369 | 0.31% |
| 2024-02-20 | 6.12 | 6.55 | 6.02 | 6.39 | 6.35 | qfq | 50,073,753 | 314,514,909 | 4.07% |
| 2024-02-19 | 5.88 | 6.14 | 5.71 | 6.14 | 6.10 | qfq | 41,667,120 | 249,941,834 | 4.42% |
| 2024-02-08 | 5.57 | 5.93 | 5.32 | 5.88 | 5.84 | qfq | 40,267,993 | 230,003,940 | 5.38% |
| 2024-02-07 | 6.06 | 6.27 | 5.58 | 5.58 | 5.55 | qfq | 49,068,587 | 292,296,343 | -10.00% |
| 2024-02-06 | 5.90 | 6.61 | 5.82 | 6.20 | 6.16 | qfq | 55,563,676 | 335,014,585 | -4.17% |
| 2024-02-05 | 6.99 | 6.99 | 6.47 | 6.47 | 6.43 | qfq | 34,664,700 | 225,443,312 | -10.01% |
| 2024-02-02 | 7.41 | 7.88 | 6.80 | 7.19 | 7.15 | qfq | 72,972,048 | 534,221,402 | -3.36% |
| 2024-02-01 | 7.26 | 7.82 | 7.26 | 7.44 | 7.39 | qfq | 66,103,470 | 495,545,346 | -7.81% |
| 2024-01-31 | 7.82 | 8.42 | 7.77 | 8.07 | 8.02 | qfq | 77,022,186 | 624,469,050 | 3.20% |
| 2024-01-30 | 7.91 | 8.57 | 7.82 | 7.82 | 7.77 | qfq | 78,690,223 | 634,482,736 | -10.01% |
| 2024-01-29 | 10.28 | 10.63 | 8.69 | 8.69 | 8.64 | qfq | 108,533,138 | 1,041,242,021 | -10.04% |
| 2024-01-26 | 9.66 | 9.66 | 9.28 | 9.66 | 9.60 | qfq | 52,175,426 | 500,962,709 | 10.02% |
| 2024-01-25 | 8.78 | 8.78 | 8.41 | 8.78 | 8.73 | qfq | 45,371,009 | 394,476,639 | 10.03% |
| 2024-01-24 | 7.18 | 7.98 | 7.05 | 7.98 | 7.93 | qfq | 48,206,735 | 361,143,567 | 10.07% |
| 2024-01-23 | 6.98 | 7.32 | 6.70 | 7.25 | 7.21 | qfq | 39,836,250 | 283,569,671 | -1.23% |
| 2024-01-22 | 7.32 | 7.75 | 7.19 | 7.34 | 7.30 | qfq | 52,661,232 | 393,332,847 | -1.87% |
| 2024-01-19 | 7.46 | 7.60 | 7.21 | 7.48 | 7.43 | qfq | 51,520,205 | 379,698,607 | -3.61% |
| 2024-01-18 | 7.24 | 7.88 | 7.01 | 7.76 | 7.71 | qfq | 68,026,294 | 504,445,414 | 6.16% |
| 2024-01-17 | 7.17 | 7.89 | 7.13 | 7.31 | 7.27 | qfq | 52,686,512 | 392,260,531 | 1.67% |
| 2024-01-16 | 6.92 | 7.28 | 6.81 | 7.19 | 7.15 | qfq | 24,086,984 | 169,541,313 | 3.90% |
| 2024-01-15 | 6.81 | 6.99 | 6.77 | 6.92 | 6.88 | qfq | 6,734,204 | 46,554,826 | 1.32% |
| 2024-01-12 | 6.96 | 7.01 | 6.82 | 6.83 | 6.79 | qfq | 6,552,087 | 45,287,249 | -2.15% |
| 2024-01-11 | 6.90 | 7.02 | 6.84 | 6.98 | 6.94 | qfq | 6,146,500 | 42,639,992 | 1.16% |
| 2024-01-10 | 7.03 | 7.04 | 6.87 | 6.90 | 6.86 | qfq | 6,613,616 | 45,926,957 | -1.99% |
| 2024-01-09 | 6.86 | 7.10 | 6.86 | 7.04 | 7.00 | qfq | 9,018,600 | 63,028,673 | 2.47% |
| 2024-01-08 | 6.95 | 7.02 | 6.87 | 6.87 | 6.83 | qfq | 5,703,167 | 39,529,663 | -1.29% |
| 2024-01-05 | 7.05 | 7.08 | 6.91 | 6.96 | 6.92 | qfq | 6,139,901 | 42,934,240 | -1.42% |
| 2024-01-04 | 7.03 | 7.08 | 6.97 | 7.06 | 7.02 | qfq | 6,137,228 | 43,131,128 | -0.14% |
| 2024-01-03 | 7.12 | 7.14 | 6.99 | 7.07 | 7.03 | qfq | 6,742,680 | 47,524,932 | -0.70% |
| 2024-01-02 | 7.10 | 7.28 | 7.08 | 7.12 | 7.08 | qfq | 7,294,784 | 52,315,979 | -0.14% |
| 2023-12-29 | 6.91 | 7.24 | 6.91 | 7.13 | 7.09 | qfq | 11,084,279 | 78,772,918 | 2.15% |
| 2023-12-28 | 6.75 | 7.01 | 6.70 | 6.98 | 6.94 | qfq | 10,489,210 | 72,372,903 | 2.50% |
| 2023-12-27 | 6.60 | 6.83 | 6.60 | 6.81 | 6.77 | qfq | 9,214,674 | 61,962,513 | 3.03% |
| 2023-12-26 | 6.69 | 6.77 | 6.60 | 6.61 | 6.57 | qfq | 9,123,700 | 60,731,614 | -2.79% |
| 2023-12-25 | 6.91 | 7.04 | 6.72 | 6.80 | 6.76 | qfq | 13,522,901 | 92,181,885 | -2.72% |
| 2023-12-22 | 7.03 | 7.54 | 6.98 | 6.99 | 6.95 | qfq | 21,190,882 | 150,961,651 | -0.14% |
| 2023-12-21 | 6.95 | 7.06 | 6.76 | 7.00 | 6.96 | qfq | 15,943,000 | 110,285,421 | 0.72% |
| 2023-12-20 | 7.22 | 7.22 | 6.92 | 6.95 | 6.91 | qfq | 19,697,049 | 138,438,250 | -3.87% |
| 2023-12-19 | 7.33 | 7.47 | 7.12 | 7.23 | 7.19 | qfq | 22,286,881 | 160,981,820 | -1.50% |
| 2023-12-18 | 7.55 | 7.63 | 7.25 | 7.34 | 7.30 | qfq | 37,281,217 | 274,859,021 | -2.91% |
| 2023-12-15 | 7.12 | 7.82 | 7.06 | 7.56 | 7.51 | qfq | 48,415,627 | 366,391,517 | 6.33% |
| 2023-12-14 | 7.10 | 7.18 | 7.08 | 7.11 | 7.07 | qfq | 6,485,393 | 46,168,320 | 0.14% |
| 2023-12-13 | 7.10 | 7.20 | 7.08 | 7.10 | 7.06 | qfq | 9,262,226 | 66,091,799 | -0.42% |
| 2023-12-12 | 7.05 | 7.13 | 7.00 | 7.13 | 7.09 | qfq | 8,709,745 | 61,504,409 | 0.71% |
| 2023-12-11 | 6.86 | 7.10 | 6.82 | 7.08 | 7.04 | qfq | 14,615,305 | 101,893,741 | 3.36% |
| 2023-12-08 | 7.14 | 7.15 | 6.82 | 6.85 | 6.81 | qfq | 13,940,246 | 96,997,467 | -4.06% |
| 2023-12-07 | 7.12 | 7.24 | 7.09 | 7.14 | 7.10 | qfq | 16,991,582 | 121,644,068 | -0.42% |
| 2023-12-06 | 6.99 | 7.29 | 6.97 | 7.17 | 7.13 | qfq | 19,491,315 | 139,559,409 | 1.99% |
| 2023-12-05 | 7.07 | 7.18 | 6.98 | 7.03 | 6.99 | qfq | 14,096,962 | 99,783,652 | -0.71% |
| 2023-12-04 | 6.99 | 7.17 | 6.97 | 7.08 | 7.04 | qfq | 16,309,292 | 115,555,794 | 0.85% |
| 2023-12-01 | 6.80 | 7.07 | 6.78 | 7.02 | 6.98 | qfq | 19,476,814 | 135,878,624 | 2.63% |
| 2023-11-30 | 6.75 | 6.84 | 6.72 | 6.84 | 6.80 | qfq | 12,913,814 | 87,698,499 | 1.33% |
| 2023-11-29 | 6.80 | 6.87 | 6.72 | 6.75 | 6.71 | qfq | 14,327,701 | 97,113,128 | -1.17% |
| 2023-11-28 | 6.82 | 6.90 | 6.78 | 6.83 | 6.79 | qfq | 15,342,374 | 104,871,984 | 0.00% |
| 2023-11-27 | 7.00 | 7.00 | 6.77 | 6.83 | 6.79 | qfq | 22,984,544 | 156,816,842 | -1.73% |
| 2023-11-24 | 7.13 | 7.18 | 6.92 | 6.95 | 6.91 | qfq | 34,087,280 | 239,118,647 | -2.39% |
| 2023-11-23 | 7.64 | 7.65 | 6.95 | 7.12 | 7.08 | qfq | 64,543,832 | 467,260,745 | -1.52% |
| 2023-11-22 | 6.54 | 7.23 | 6.54 | 7.23 | 7.19 | qfq | 21,838,244 | 152,796,109 | 10.05% |
| 2023-11-21 | 6.55 | 6.71 | 6.54 | 6.57 | 6.53 | qfq | 7,857,500 | 51,871,167 | 0.00% |
| 2023-11-20 | 6.48 | 6.65 | 6.42 | 6.57 | 6.53 | qfq | 7,664,950 | 49,918,991 | 1.70% |
| 2023-11-17 | 6.45 | 6.49 | 6.42 | 6.46 | 6.42 | qfq | 4,592,066 | 29,667,077 | 0.31% |
| 2023-11-16 | 6.46 | 6.52 | 6.43 | 6.44 | 6.40 | qfq | 4,408,466 | 28,539,463 | -0.46% |
| 2023-11-15 | 6.53 | 6.57 | 6.45 | 6.47 | 6.43 | qfq | 5,719,790 | 37,196,460 | -0.31% |
| 2023-11-14 | 6.42 | 6.53 | 6.40 | 6.49 | 6.45 | qfq | 7,595,590 | 49,197,566 | 1.09% |
| 2023-11-13 | 6.40 | 6.44 | 6.37 | 6.42 | 6.38 | qfq | 4,471,900 | 28,642,164 | 0.78% |
| 2023-11-10 | 6.36 | 6.39 | 6.32 | 6.37 | 6.33 | qfq | 4,310,100 | 27,405,045 | 0.47% |
| 2023-11-09 | 6.42 | 6.44 | 6.34 | 6.34 | 6.30 | qfq | 5,067,191 | 32,291,614 | -1.25% |
| 2023-11-08 | 6.46 | 6.54 | 6.38 | 6.42 | 6.38 | qfq | 6,703,500 | 43,240,725 | -0.62% |
| 2023-11-07 | 6.40 | 6.48 | 6.39 | 6.46 | 6.42 | qfq | 5,488,300 | 35,303,273 | 1.10% |
| 2023-11-06 | 6.34 | 6.41 | 6.32 | 6.39 | 6.35 | qfq | 6,456,701 | 41,124,352 | 1.75% |
| 2023-11-03 | 6.30 | 6.33 | 6.25 | 6.28 | 6.24 | qfq | 4,871,800 | 30,660,422 | 0.16% |
| 2023-11-02 | 6.34 | 6.38 | 6.27 | 6.27 | 6.23 | qfq | 4,824,063 | 30,442,248 | -1.42% |
| 2023-11-01 | 6.30 | 6.40 | 6.29 | 6.36 | 6.32 | qfq | 5,576,096 | 35,416,549 | 0.95% |
| 2023-10-31 | 6.28 | 6.33 | 6.26 | 6.30 | 6.26 | qfq | 4,524,889 | 28,480,048 | 0.48% |
| 2023-10-30 | 6.20 | 6.31 | 6.19 | 6.27 | 6.23 | qfq | 6,561,383 | 40,991,306 | 0.48% |
| 2023-10-27 | 6.20 | 6.25 | 6.17 | 6.24 | 6.20 | qfq | 5,213,194 | 32,459,625 | 0.65% |
| 2023-10-26 | 6.18 | 6.21 | 6.13 | 6.20 | 6.16 | qfq | 5,177,444 | 31,951,584 | 0.32% |
| 2023-10-25 | 6.20 | 6.25 | 6.15 | 6.18 | 6.14 | qfq | 5,260,944 | 32,665,488 | 0.16% |
| 2023-10-24 | 5.93 | 6.18 | 5.93 | 6.17 | 6.13 | qfq | 9,709,900 | 59,203,364 | 4.05% |
| 2023-10-23 | 5.98 | 6.07 | 5.90 | 5.93 | 5.89 | qfq | 7,415,151 | 44,399,120 | -1.66% |
| 2023-10-20 | 6.12 | 6.15 | 5.99 | 6.03 | 5.99 | qfq | 7,070,120 | 42,779,754 | -1.47% |
| 2023-10-19 | 6.08 | 6.22 | 6.02 | 6.12 | 6.08 | qfq | 6,864,274 | 41,998,297 | 0.49% |
| 2023-10-18 | 6.20 | 6.23 | 6.08 | 6.09 | 6.05 | qfq | 5,689,249 | 34,965,702 | -2.25% |
| 2023-10-17 | 6.13 | 6.30 | 6.11 | 6.23 | 6.19 | qfq | 8,565,162 | 53,400,713 | 1.96% |
| 2023-10-16 | 6.07 | 6.18 | 6.01 | 6.11 | 6.07 | qfq | 5,648,800 | 34,355,727 | 0.83% |
| 2023-10-13 | 6.15 | 6.19 | 6.03 | 6.06 | 6.02 | qfq | 8,056,733 | 48,929,358 | -2.10% |
| 2023-10-12 | 6.17 | 6.23 | 6.13 | 6.19 | 6.15 | qfq | 5,325,700 | 32,862,654 | 0.98% |
| 2023-10-11 | 6.20 | 6.21 | 6.11 | 6.13 | 6.09 | qfq | 6,617,300 | 40,698,759 | -0.81% |
| 2023-10-10 | 6.18 | 6.27 | 6.16 | 6.18 | 6.14 | qfq | 6,276,800 | 38,900,285 | 0.32% |
| 2023-10-09 | 6.29 | 6.33 | 6.15 | 6.16 | 6.12 | qfq | 9,642,500 | 59,770,703 | -2.99% |
| 2023-09-28 | 6.23 | 6.37 | 6.23 | 6.35 | 6.31 | qfq | 7,259,481 | 45,943,225 | 1.76% |
| 2023-09-27 | 6.12 | 6.30 | 6.09 | 6.24 | 6.20 | qfq | 6,543,563 | 40,554,722 | 1.46% |
| 2023-09-26 | 6.15 | 6.19 | 6.09 | 6.15 | 6.11 | qfq | 5,269,400 | 32,355,954 | -0.49% |
| 2023-09-25 | 6.42 | 6.42 | 6.12 | 6.18 | 6.14 | qfq | 9,034,700 | 56,356,936 | -3.89% |
| 2023-09-22 | 6.22 | 6.43 | 6.19 | 6.43 | 6.39 | qfq | 7,035,741 | 44,695,713 | 3.21% |
| 2023-09-21 | 6.25 | 6.30 | 6.20 | 6.23 | 6.19 | qfq | 4,360,216 | 27,188,738 | -0.48% |
| 2023-09-20 | 6.29 | 6.32 | 6.24 | 6.26 | 6.22 | qfq | 3,633,100 | 22,793,104 | -0.79% |
| 2023-09-19 | 6.33 | 6.38 | 6.29 | 6.31 | 6.27 | qfq | 3,658,300 | 23,152,666 | -0.94% |
| 2023-09-18 | 6.28 | 6.38 | 6.20 | 6.37 | 6.33 | qfq | 4,153,515 | 26,267,168 | 0.79% |
| 2023-09-15 | 6.28 | 6.37 | 6.24 | 6.32 | 6.28 | qfq | 6,038,106 | 38,113,726 | 1.28% |
| 2023-09-14 | 6.23 | 6.30 | 6.20 | 6.24 | 6.20 | qfq | 4,706,984 | 29,356,343 | -0.64% |
| 2023-09-13 | 6.30 | 6.32 | 6.21 | 6.28 | 6.24 | qfq | 4,169,966 | 26,141,941 | -0.79% |
| 2023-09-12 | 6.41 | 6.42 | 6.29 | 6.33 | 6.29 | qfq | 6,562,500 | 41,570,904 | -1.25% |
| 2023-09-11 | 6.17 | 6.44 | 6.15 | 6.41 | 6.37 | qfq | 9,887,404 | 62,775,108 | 4.06% |
| 2023-09-08 | 6.07 | 6.23 | 6.07 | 6.16 | 6.12 | qfq | 6,157,100 | 38,095,997 | 0.65% |
| 2023-09-07 | 6.20 | 6.26 | 6.11 | 6.12 | 6.08 | qfq | 6,578,958 | 40,648,291 | -1.29% |
| 2023-09-06 | 6.19 | 6.22 | 6.13 | 6.20 | 6.16 | qfq | 5,809,023 | 35,897,841 | 0.16% |
| 2023-09-05 | 6.31 | 6.33 | 6.17 | 6.19 | 6.15 | qfq | 6,627,566 | 41,281,469 | -2.21% |
| 2023-09-04 | 6.19 | 6.37 | 6.18 | 6.33 | 6.29 | qfq | 8,246,450 | 51,954,123 | 2.43% |
| 2023-09-01 | 6.30 | 6.32 | 6.16 | 6.18 | 6.14 | qfq | 8,911,957 | 55,332,002 | -1.90% |
| 2023-08-31 | 6.44 | 6.52 | 6.18 | 6.30 | 6.26 | qfq | 11,932,292 | 75,216,319 | -3.37% |
| 2023-08-30 | 6.63 | 6.66 | 6.49 | 6.52 | 6.48 | qfq | 8,537,060 | 56,020,268 | -1.66% |
| 2023-08-29 | 6.63 | 6.69 | 6.51 | 6.63 | 6.59 | qfq | 11,146,412 | 73,616,091 | -0.90% |
| 2023-08-28 | 6.86 | 6.88 | 6.65 | 6.69 | 6.65 | qfq | 14,340,943 | 97,178,962 | 4.69% |
| 2023-08-25 | 6.41 | 6.58 | 6.36 | 6.39 | 6.35 | qfq | 6,339,208 | 40,858,847 | -0.16% |
| 2023-08-24 | 6.49 | 6.54 | 6.40 | 6.40 | 6.36 | qfq | 5,084,400 | 32,810,423 | -1.23% |
| 2023-08-23 | 6.61 | 6.63 | 6.46 | 6.48 | 6.44 | qfq | 5,105,900 | 33,272,413 | -2.26% |
| 2023-08-22 | 6.65 | 6.66 | 6.49 | 6.63 | 6.59 | qfq | 6,735,308 | 44,218,383 | 0.61% |
| 2023-08-21 | 6.62 | 6.72 | 6.57 | 6.59 | 6.55 | qfq | 5,976,100 | 39,710,094 | -1.05% |
| 2023-08-18 | 6.79 | 6.83 | 6.64 | 6.66 | 6.62 | qfq | 7,049,900 | 47,281,858 | -1.91% |
| 2023-08-17 | 6.84 | 6.88 | 6.73 | 6.79 | 6.75 | qfq | 7,580,859 | 51,456,203 | -1.31% |
| 2023-08-16 | 6.79 | 7.06 | 6.69 | 6.88 | 6.84 | qfq | 8,116,421 | 55,920,147 | 1.93% |
| 2023-08-15 | 6.77 | 6.81 | 6.68 | 6.75 | 6.71 | qfq | 5,399,301 | 36,456,991 | -0.30% |
| 2023-08-14 | 6.65 | 6.79 | 6.60 | 6.77 | 6.73 | qfq | 6,246,645 | 42,014,199 | 0.74% |
| 2023-08-11 | 6.92 | 6.93 | 6.71 | 6.72 | 6.68 | qfq | 6,487,473 | 44,023,442 | -2.75% |
| 2023-08-10 | 6.91 | 6.99 | 6.84 | 6.91 | 6.87 | qfq | 5,462,538 | 37,697,582 | 0.44% |
| 2023-08-09 | 6.97 | 7.06 | 6.85 | 6.88 | 6.84 | qfq | 6,433,100 | 44,594,944 | -1.29% |
| 2023-08-08 | 7.07 | 7.09 | 6.88 | 6.97 | 6.93 | qfq | 8,194,800 | 57,079,716 | -1.41% |
| 2023-08-07 | 6.97 | 7.09 | 6.88 | 7.07 | 7.03 | qfq | 11,749,373 | 82,408,060 | -0.84% |
| 2023-08-04 | 7.01 | 7.23 | 6.96 | 7.13 | 7.09 | qfq | 14,467,352 | 102,832,117 | 2.15% |
| 2023-08-03 | 6.93 | 6.98 | 6.82 | 6.98 | 6.94 | qfq | 6,875,762 | 47,602,542 | 0.72% |
| 2023-08-02 | 6.85 | 6.95 | 6.81 | 6.93 | 6.89 | qfq | 7,084,758 | 48,835,893 | 1.32% |
| 2023-08-01 | 6.88 | 6.89 | 6.79 | 6.84 | 6.80 | qfq | 7,263,101 | 49,639,131 | -0.44% |
| 2023-07-31 | 6.83 | 6.96 | 6.79 | 6.87 | 6.83 | qfq | 11,530,165 | 79,282,920 | 1.18% |
| 2023-07-28 | 6.57 | 6.81 | 6.56 | 6.79 | 6.75 | qfq | 9,866,300 | 66,265,852 | 3.19% |
| 2023-07-27 | 6.69 | 6.69 | 6.58 | 6.58 | 6.54 | qfq | 4,407,395 | 29,196,555 | -1.05% |
| 2023-07-26 | 6.65 | 6.66 | 6.59 | 6.65 | 6.61 | qfq | 5,210,301 | 34,530,375 | -0.30% |
| 2023-07-25 | 6.63 | 6.69 | 6.58 | 6.67 | 6.63 | qfq | 5,901,622 | 39,191,936 | 1.52% |
| 2023-07-24 | 6.50 | 6.59 | 6.47 | 6.57 | 6.53 | qfq | 5,634,179 | 36,848,849 | 0.77% |
| 2023-07-21 | 6.48 | 6.63 | 6.45 | 6.52 | 6.48 | qfq | 6,940,330 | 45,435,494 | 0.46% |
| 2023-07-20 | 6.54 | 6.58 | 6.47 | 6.49 | 6.45 | qfq | 5,423,252 | 35,359,147 | -0.76% |
| 2023-07-19 | 6.54 | 6.58 | 6.48 | 6.54 | 6.50 | qfq | 4,230,300 | 27,668,933 | 0.77% |
| 2023-07-18 | 6.50 | 6.57 | 6.48 | 6.49 | 6.45 | qfq | 4,830,000 | 31,452,209 | -0.46% |
| 2023-07-17 | 6.45 | 6.55 | 6.37 | 6.52 | 6.48 | qfq | 5,395,354 | 34,989,822 | 0.62% |