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
航民股份600987.SH
最近收盘价6.602026-07-17
最近交易日2026-07-17
成交量（股）8,284,815
成交额（元）55,108,927
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.3 | — | — | — | 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 | 6.66 | 6.74 | 6.56 | 6.60 | 6.60 | qfq | 8,284,815 | 55,108,927 | -0.90% |
| 2026-07-16 | 6.59 | 6.70 | 6.54 | 6.66 | 6.66 | qfq | 7,547,600 | 50,276,340 | 1.22% |
| 2026-07-15 | 6.47 | 6.59 | 6.44 | 6.58 | 6.58 | qfq | 4,600,250 | 30,116,499 | 1.23% |
| 2026-07-14 | 6.37 | 6.51 | 6.32 | 6.50 | 6.50 | qfq | 6,126,825 | 39,539,953 | 2.04% |
| 2026-07-13 | 6.34 | 6.41 | 6.33 | 6.37 | 6.37 | qfq | 4,102,805 | 26,118,533 | 0.00% |
| 2026-07-10 | 6.37 | 6.42 | 6.30 | 6.37 | 6.37 | qfq | 4,754,558 | 30,259,014 | -0.47% |
| 2026-07-09 | 6.43 | 6.44 | 6.34 | 6.40 | 6.40 | qfq | 4,747,095 | 30,278,715 | -0.93% |
| 2026-07-08 | 6.40 | 6.47 | 6.32 | 6.46 | 6.46 | qfq | 4,138,200 | 26,503,362 | 0.62% |
| 2026-07-07 | 6.51 | 6.53 | 6.38 | 6.42 | 6.42 | qfq | 6,906,600 | 44,398,998 | -1.38% |
| 2026-07-06 | 6.48 | 6.55 | 6.43 | 6.51 | 6.51 | qfq | 8,301,945 | 54,058,696 | 0.62% |
| 2026-07-03 | 6.48 | 6.53 | 6.41 | 6.47 | 6.47 | qfq | 8,345,100 | 53,981,877 | 0.31% |
| 2026-07-02 | 6.35 | 6.49 | 6.31 | 6.45 | 6.45 | qfq | 12,153,645 | 78,045,542 | 4.54% |
| 2026-07-01 | 6.04 | 6.22 | 6.00 | 6.17 | 6.17 | qfq | 7,321,158 | 44,970,209 | 1.98% |
| 2026-06-30 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | qfq | 5,646,909 | 34,222,497 | -2.26% |
| 2026-06-29 | 6.01 | 6.26 | 5.97 | 6.19 | 6.19 | qfq | 8,368,099 | 51,273,134 | 1.98% |
| 2026-06-26 | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | qfq | 8,053,794 | 49,512,683 | -2.57% |
| 2026-06-25 | 6.34 | 6.35 | 6.21 | 6.23 | 6.23 | qfq | 4,503,785 | 28,313,843 | -1.89% |
| 2026-06-24 | 6.38 | 6.43 | 6.30 | 6.35 | 6.35 | qfq | 4,221,945 | 26,826,349 | -0.16% |
| 2026-06-23 | 6.36 | 6.47 | 6.33 | 6.36 | 6.36 | qfq | 5,522,234 | 35,380,561 | -0.31% |
| 2026-06-22 | 6.25 | 6.41 | 6.21 | 6.38 | 6.38 | qfq | 6,362,122 | 40,064,374 | 2.24% |
| 2026-06-18 | 6.40 | 6.42 | 6.22 | 6.24 | 6.24 | qfq | 6,906,800 | 43,591,513 | -3.11% |
| 2026-06-17 | 6.52 | 6.52 | 6.40 | 6.44 | 6.44 | qfq | 3,622,300 | 23,317,863 | -0.46% |
| 2026-06-16 | 6.56 | 6.56 | 6.46 | 6.47 | 6.47 | qfq | 4,607,665 | 29,921,341 | -1.52% |
| 2026-06-15 | 6.46 | 6.57 | 6.46 | 6.57 | 6.57 | qfq | 6,627,167 | 43,177,443 | 1.70% |
| 2026-06-12 | 6.38 | 6.52 | 6.34 | 6.46 | 6.46 | qfq | 7,344,086 | 47,318,416 | 1.25% |
| 2026-06-11 | 6.37 | 6.41 | 6.25 | 6.38 | 6.38 | qfq | 6,968,213 | 44,127,803 | 0.31% |
| 2026-06-10 | 6.46 | 6.46 | 6.34 | 6.36 | 6.36 | qfq | 4,466,726 | 28,508,688 | -1.70% |
| 2026-06-09 | 6.43 | 6.49 | 6.39 | 6.47 | 6.47 | qfq | 4,070,785 | 26,221,639 | 0.62% |
| 2026-06-08 | 6.45 | 6.48 | 6.32 | 6.43 | 6.43 | qfq | 7,473,060 | 47,833,572 | -1.23% |
| 2026-06-05 | 6.51 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 3,083,800 | 20,179,536 | -0.15% |
| 2026-06-04 | 6.64 | 6.65 | 6.51 | 6.52 | 6.52 | qfq | 6,502,325 | 42,677,974 | -1.95% |
| 2026-06-03 | 6.68 | 6.69 | 6.57 | 6.65 | 6.65 | qfq | 4,678,700 | 31,003,677 | -0.45% |
| 2026-06-02 | 6.67 | 6.71 | 6.63 | 6.68 | 6.68 | qfq | 5,889,458 | 39,304,306 | 0.00% |
| 2026-06-01 | 6.58 | 6.69 | 6.52 | 6.68 | 6.68 | qfq | 7,099,991 | 47,081,931 | 2.14% |
| 2026-05-29 | 6.50 | 6.59 | 6.45 | 6.54 | 6.54 | qfq | 5,434,513 | 35,537,099 | 0.77% |
| 2026-05-28 | 6.58 | 6.60 | 6.47 | 6.49 | 6.49 | qfq | 4,540,925 | 29,607,163 | -1.37% |
| 2026-05-27 | 6.65 | 6.68 | 6.56 | 6.58 | 6.58 | qfq | 4,316,434 | 28,448,852 | -1.64% |
| 2026-05-26 | 6.65 | 6.69 | 6.57 | 6.69 | 6.69 | qfq | 6,394,719 | 42,321,146 | 0.60% |
| 2026-05-25 | 6.66 | 6.72 | 6.61 | 6.65 | 6.65 | qfq | 7,365,708 | 49,030,624 | 0.00% |
| 2026-05-22 | 6.69 | 6.73 | 6.60 | 6.65 | 6.65 | qfq | 8,908,876 | 59,362,254 | -2.78% |
| 2026-05-21 | 6.96 | 6.99 | 6.81 | 6.84 | 6.59 | qfq | 11,254,013 | 77,733,631 | -1.72% |
| 2026-05-20 | 6.93 | 6.98 | 6.86 | 6.96 | 6.71 | qfq | 8,692,561 | 60,065,160 | 0.43% |
| 2026-05-19 | 6.83 | 6.94 | 6.83 | 6.93 | 6.68 | qfq | 6,045,030 | 41,718,834 | 1.02% |
| 2026-05-18 | 6.91 | 6.94 | 6.76 | 6.86 | 6.61 | qfq | 13,683,835 | 93,417,709 | -0.44% |
| 2026-05-15 | 6.95 | 7.00 | 6.88 | 6.89 | 6.64 | qfq | 8,233,200 | 57,158,311 | -0.58% |
| 2026-05-14 | 7.04 | 7.05 | 6.93 | 6.93 | 6.68 | qfq | 8,064,802 | 56,274,444 | -1.42% |
| 2026-05-13 | 7.08 | 7.09 | 7.03 | 7.03 | 6.77 | qfq | 7,752,120 | 54,678,975 | -0.28% |
| 2026-05-12 | 7.06 | 7.25 | 7.05 | 7.05 | 6.79 | qfq | 18,136,603 | 129,226,004 | -0.28% |
| 2026-05-11 | 7.09 | 7.10 | 6.99 | 7.07 | 6.81 | qfq | 11,371,502 | 80,060,506 | -0.28% |
| 2026-05-08 | 7.08 | 7.09 | 7.02 | 7.09 | 6.83 | qfq | 6,457,340 | 45,549,465 | 0.71% |
| 2026-05-07 | 7.07 | 7.11 | 7.01 | 7.04 | 6.78 | qfq | 7,708,225 | 54,275,569 | -0.42% |
| 2026-05-06 | 7.13 | 7.14 | 6.98 | 7.07 | 6.81 | qfq | 15,354,773 | 108,219,065 | -0.70% |
| 2026-04-30 | 7.17 | 7.20 | 7.07 | 7.12 | 6.86 | qfq | 7,027,293 | 50,092,168 | -0.56% |
| 2026-04-29 | 7.07 | 7.16 | 7.03 | 7.16 | 6.90 | qfq | 8,296,267 | 59,044,767 | 1.85% |
| 2026-04-28 | 7.05 | 7.11 | 7.02 | 7.03 | 6.77 | qfq | 8,947,740 | 63,133,564 | -0.42% |
| 2026-04-27 | 7.29 | 7.30 | 7.04 | 7.06 | 6.80 | qfq | 13,374,120 | 95,166,827 | -2.62% |
| 2026-04-24 | 7.23 | 7.35 | 6.95 | 7.25 | 6.99 | qfq | 24,444,230 | 174,577,376 | -2.55% |
| 2026-04-23 | 7.38 | 7.47 | 7.36 | 7.44 | 7.17 | qfq | 8,353,720 | 61,925,891 | 0.13% |
| 2026-04-22 | 7.43 | 7.50 | 7.40 | 7.43 | 7.16 | qfq | 6,027,896 | 44,864,179 | 0.00% |
| 2026-04-21 | 7.39 | 7.46 | 7.35 | 7.43 | 7.16 | qfq | 6,493,900 | 48,179,716 | 0.27% |
| 2026-04-20 | 7.42 | 7.49 | 7.38 | 7.41 | 7.14 | qfq | 7,216,200 | 53,618,371 | 0.14% |
| 2026-04-17 | 7.55 | 7.56 | 7.35 | 7.40 | 7.13 | qfq | 11,937,025 | 88,931,626 | -1.99% |
| 2026-04-16 | 7.54 | 7.60 | 7.50 | 7.55 | 7.27 | qfq | 6,865,404 | 51,750,376 | -0.53% |
| 2026-04-15 | 7.58 | 7.61 | 7.49 | 7.59 | 7.31 | qfq | 8,348,870 | 63,144,114 | 0.66% |
| 2026-04-14 | 7.64 | 7.72 | 7.46 | 7.54 | 7.26 | qfq | 11,596,898 | 87,292,307 | -1.44% |
| 2026-04-13 | 7.61 | 7.75 | 7.54 | 7.65 | 7.37 | qfq | 13,556,949 | 103,610,211 | 0.00% |
| 2026-04-10 | 7.63 | 7.83 | 7.61 | 7.65 | 7.37 | qfq | 14,005,004 | 108,091,105 | 2.27% |
| 2026-04-09 | 7.52 | 7.62 | 7.46 | 7.48 | 7.21 | qfq | 8,991,500 | 67,711,877 | -1.32% |
| 2026-04-08 | 7.52 | 7.59 | 7.50 | 7.58 | 7.30 | qfq | 7,896,360 | 59,592,761 | 2.43% |
| 2026-04-07 | 7.37 | 7.46 | 7.33 | 7.40 | 7.13 | qfq | 5,558,558 | 41,070,607 | 0.27% |
| 2026-04-03 | 7.59 | 7.59 | 7.35 | 7.38 | 7.11 | qfq | 7,016,500 | 52,096,762 | -2.51% |
| 2026-04-02 | 7.50 | 7.59 | 7.44 | 7.57 | 7.29 | qfq | 8,713,882 | 65,792,099 | 0.53% |
| 2026-04-01 | 7.47 | 7.63 | 7.46 | 7.53 | 7.25 | qfq | 9,236,501 | 69,752,025 | 1.89% |
| 2026-03-31 | 7.35 | 7.55 | 7.35 | 7.39 | 7.12 | qfq | 8,023,758 | 59,926,470 | -0.67% |
| 2026-03-30 | 7.32 | 7.45 | 7.23 | 7.44 | 7.17 | qfq | 7,596,168 | 55,903,712 | 1.50% |
| 2026-03-27 | 7.24 | 7.36 | 7.19 | 7.33 | 7.06 | qfq | 8,123,890 | 59,172,575 | 0.69% |
| 2026-03-26 | 7.28 | 7.38 | 7.22 | 7.28 | 7.01 | qfq | 7,107,399 | 51,826,847 | 0.00% |
| 2026-03-25 | 7.15 | 7.33 | 7.14 | 7.28 | 7.01 | qfq | 8,762,416 | 63,534,368 | 2.54% |
| 2026-03-24 | 7.03 | 7.10 | 6.92 | 7.10 | 6.84 | qfq | 9,067,535 | 63,688,656 | 2.45% |
| 2026-03-23 | 7.30 | 7.30 | 6.88 | 6.93 | 6.68 | qfq | 17,890,919 | 126,308,378 | -6.22% |
| 2026-03-20 | 7.55 | 7.56 | 7.35 | 7.39 | 7.12 | qfq | 8,491,370 | 63,324,263 | -1.60% |
| 2026-03-19 | 7.61 | 7.66 | 7.45 | 7.51 | 7.24 | qfq | 9,013,314 | 67,865,710 | -2.09% |
| 2026-03-18 | 7.62 | 7.78 | 7.57 | 7.67 | 7.39 | qfq | 7,119,100 | 54,395,604 | -0.26% |
| 2026-03-17 | 7.80 | 7.86 | 7.66 | 7.69 | 7.41 | qfq | 9,834,400 | 76,261,567 | -1.66% |
| 2026-03-16 | 7.99 | 8.00 | 7.76 | 7.82 | 7.53 | qfq | 11,547,084 | 90,652,890 | -2.13% |
| 2026-03-13 | 7.88 | 8.08 | 7.86 | 7.99 | 7.70 | qfq | 14,948,953 | 119,418,542 | 1.14% |
| 2026-03-12 | 8.09 | 8.10 | 7.86 | 7.90 | 7.61 | qfq | 12,905,643 | 102,670,887 | -2.23% |
| 2026-03-11 | 8.02 | 8.18 | 7.98 | 8.08 | 7.78 | qfq | 16,613,000 | 134,258,408 | 1.00% |
| 2026-03-10 | 7.66 | 8.06 | 7.66 | 8.00 | 7.71 | qfq | 23,042,639 | 182,995,604 | 3.49% |
| 2026-03-09 | 7.80 | 7.93 | 7.59 | 7.73 | 7.45 | qfq | 22,507,452 | 174,011,583 | -3.50% |
| 2026-03-06 | 8.15 | 8.49 | 7.91 | 8.01 | 7.72 | qfq | 25,913,778 | 209,213,477 | 0.88% |
| 2026-03-05 | 8.11 | 8.16 | 7.85 | 7.94 | 7.65 | qfq | 19,663,400 | 156,296,557 | -1.00% |
| 2026-03-04 | 8.15 | 8.23 | 7.95 | 8.02 | 7.73 | qfq | 17,874,317 | 143,983,209 | -2.08% |
| 2026-03-03 | 8.49 | 8.59 | 8.15 | 8.19 | 7.89 | qfq | 31,582,455 | 261,487,007 | -3.76% |
| 2026-03-02 | 8.58 | 8.80 | 8.49 | 8.51 | 8.20 | qfq | 22,863,005 | 196,993,211 | -0.47% |
| 2026-02-27 | 8.61 | 8.67 | 8.38 | 8.55 | 8.24 | qfq | 17,557,984 | 149,430,281 | -0.35% |
| 2026-02-26 | 8.66 | 8.75 | 8.55 | 8.58 | 8.27 | qfq | 18,096,238 | 156,090,159 | -0.81% |
| 2026-02-25 | 8.50 | 8.84 | 8.38 | 8.65 | 8.33 | qfq | 38,093,296 | 327,848,803 | 2.13% |
| 2026-02-24 | 8.25 | 8.52 | 8.05 | 8.47 | 8.16 | qfq | 28,376,591 | 235,228,795 | 3.80% |
| 2026-02-13 | 8.46 | 8.50 | 8.14 | 8.16 | 7.86 | qfq | 28,002,985 | 231,241,891 | -4.11% |
| 2026-02-12 | 8.59 | 8.76 | 8.48 | 8.51 | 8.20 | qfq | 30,616,150 | 262,196,070 | -1.28% |
| 2026-02-11 | 8.26 | 8.80 | 8.20 | 8.62 | 8.30 | qfq | 53,686,870 | 457,609,108 | 4.74% |
| 2026-02-10 | 8.48 | 8.68 | 8.20 | 8.23 | 7.93 | qfq | 39,869,434 | 331,604,112 | -3.40% |
| 2026-02-09 | 8.37 | 8.73 | 8.27 | 8.52 | 8.21 | qfq | 82,777,564 | 705,952,877 | 2.77% |
| 2026-02-06 | 7.46 | 8.29 | 7.41 | 8.29 | 7.99 | qfq | 57,439,041 | 466,331,761 | 9.95% |
| 2026-02-05 | 7.43 | 7.64 | 7.38 | 7.54 | 7.26 | qfq | 20,346,305 | 153,046,484 | 1.07% |
| 2026-02-04 | 7.39 | 7.48 | 7.35 | 7.46 | 7.19 | qfq | 16,279,120 | 120,883,818 | 1.50% |
| 2026-02-03 | 7.46 | 7.51 | 7.29 | 7.35 | 7.08 | qfq | 18,328,074 | 135,090,491 | 0.41% |
| 2026-02-02 | 7.63 | 7.72 | 7.31 | 7.32 | 7.05 | qfq | 22,356,251 | 167,743,845 | -4.06% |
| 2026-01-30 | 7.60 | 7.79 | 7.58 | 7.63 | 7.35 | qfq | 31,477,449 | 241,061,213 | -2.55% |
| 2026-01-29 | 8.24 | 8.36 | 7.74 | 7.83 | 7.54 | qfq | 59,126,540 | 468,467,384 | -2.37% |
| 2026-01-28 | 7.29 | 8.02 | 7.27 | 8.02 | 7.73 | qfq | 30,587,727 | 235,934,912 | 10.01% |
| 2026-01-27 | 7.45 | 7.48 | 7.26 | 7.29 | 7.02 | qfq | 15,296,325 | 112,393,759 | -2.28% |
| 2026-01-26 | 7.26 | 7.53 | 7.26 | 7.46 | 7.19 | qfq | 24,858,479 | 184,776,511 | 3.04% |
| 2026-01-23 | 7.20 | 7.26 | 7.18 | 7.24 | 6.98 | qfq | 10,724,387 | 77,552,018 | 0.84% |
| 2026-01-22 | 7.13 | 7.20 | 7.11 | 7.18 | 6.92 | qfq | 7,403,013 | 53,067,886 | 0.14% |
| 2026-01-21 | 7.10 | 7.18 | 7.07 | 7.17 | 6.91 | qfq | 10,200,220 | 72,638,087 | 0.99% |
| 2026-01-20 | 7.02 | 7.12 | 6.99 | 7.10 | 6.84 | qfq | 12,216,190 | 86,434,723 | 1.28% |
| 2026-01-19 | 6.95 | 7.02 | 6.95 | 7.01 | 6.75 | qfq | 7,911,723 | 55,259,299 | 0.86% |
| 2026-01-16 | 6.92 | 6.99 | 6.92 | 6.95 | 6.70 | qfq | 10,239,635 | 71,278,998 | 0.58% |
| 2026-01-15 | 6.89 | 6.96 | 6.88 | 6.91 | 6.66 | qfq | 6,131,828 | 42,477,876 | -0.14% |
| 2026-01-14 | 6.96 | 6.97 | 6.88 | 6.92 | 6.67 | qfq | 11,881,399 | 82,398,585 | -0.29% |
| 2026-01-13 | 6.94 | 7.01 | 6.93 | 6.94 | 6.69 | qfq | 10,589,318 | 73,779,256 | -0.14% |
| 2026-01-12 | 6.96 | 6.97 | 6.93 | 6.95 | 6.70 | qfq | 9,429,840 | 65,513,754 | 0.00% |
| 2026-01-09 | 6.96 | 6.97 | 6.92 | 6.95 | 6.70 | qfq | 8,773,336 | 60,886,225 | 0.00% |
| 2026-01-08 | 6.89 | 6.96 | 6.88 | 6.95 | 6.70 | qfq | 6,819,132 | 47,152,173 | 0.72% |
| 2026-01-07 | 6.94 | 6.94 | 6.89 | 6.90 | 6.65 | qfq | 6,464,244 | 44,673,400 | -0.58% |
| 2026-01-06 | 6.90 | 6.94 | 6.90 | 6.94 | 6.69 | qfq | 8,237,538 | 57,011,649 | 0.43% |
| 2026-01-05 | 6.89 | 6.92 | 6.86 | 6.91 | 6.66 | qfq | 12,019,544 | 82,774,706 | 0.29% |
| 2025-12-31 | 6.89 | 6.93 | 6.85 | 6.89 | 6.64 | qfq | 8,235,547 | 56,678,747 | 0.15% |
| 2025-12-30 | 6.94 | 6.95 | 6.86 | 6.88 | 6.63 | qfq | 8,936,010 | 61,659,229 | -1.01% |
| 2025-12-29 | 7.06 | 7.06 | 6.95 | 6.95 | 6.70 | qfq | 8,691,035 | 60,758,951 | -1.42% |
| 2025-12-26 | 7.06 | 7.08 | 7.04 | 7.05 | 6.79 | qfq | 4,196,330 | 29,611,829 | 0.00% |
| 2025-12-25 | 7.04 | 7.08 | 7.03 | 7.05 | 6.79 | qfq | 4,422,640 | 31,205,651 | 0.00% |
| 2025-12-24 | 7.04 | 7.07 | 7.03 | 7.05 | 6.79 | qfq | 4,521,607 | 31,873,225 | -0.28% |
| 2025-12-23 | 7.03 | 7.09 | 7.02 | 7.07 | 6.81 | qfq | 5,861,348 | 41,390,949 | 0.57% |
| 2025-12-22 | 7.06 | 7.08 | 7.02 | 7.03 | 6.77 | qfq | 6,517,350 | 45,891,165 | -0.57% |
| 2025-12-19 | 7.03 | 7.10 | 7.03 | 7.07 | 6.81 | qfq | 6,484,704 | 45,867,752 | 0.28% |
| 2025-12-18 | 7.00 | 7.06 | 6.98 | 7.05 | 6.79 | qfq | 5,025,874 | 35,389,226 | 0.71% |
| 2025-12-17 | 6.97 | 7.03 | 6.92 | 7.00 | 6.74 | qfq | 10,794,643 | 75,416,301 | 0.43% |
| 2025-12-16 | 6.96 | 7.03 | 6.93 | 6.97 | 6.72 | qfq | 12,418,087 | 86,691,700 | 0.14% |
| 2025-12-15 | 6.95 | 7.01 | 6.90 | 6.96 | 6.71 | qfq | 11,290,799 | 78,557,628 | -0.43% |
| 2025-12-12 | 7.02 | 7.04 | 6.91 | 6.99 | 6.73 | qfq | 21,492,545 | 150,024,154 | -0.43% |
| 2025-12-11 | 7.07 | 7.08 | 6.99 | 7.02 | 6.76 | qfq | 7,954,499 | 55,885,520 | -0.57% |
| 2025-12-10 | 7.09 | 7.09 | 7.01 | 7.06 | 6.80 | qfq | 6,020,575 | 42,430,966 | -0.14% |
| 2025-12-09 | 7.15 | 7.16 | 7.05 | 7.07 | 6.81 | qfq | 8,808,951 | 62,510,177 | -1.12% |
| 2025-12-08 | 7.25 | 7.25 | 7.15 | 7.15 | 6.89 | qfq | 7,485,844 | 53,783,489 | -1.24% |
| 2025-12-05 | 7.24 | 7.25 | 7.18 | 7.24 | 6.98 | qfq | 5,640,900 | 40,722,870 | 0.28% |
| 2025-12-04 | 7.27 | 7.30 | 7.20 | 7.22 | 6.96 | qfq | 6,460,060 | 46,728,061 | -0.82% |
| 2025-12-03 | 7.21 | 7.32 | 7.19 | 7.28 | 7.01 | qfq | 8,370,129 | 60,823,460 | 0.69% |
| 2025-12-02 | 7.17 | 7.25 | 7.16 | 7.23 | 6.97 | qfq | 8,045,843 | 58,043,239 | 0.70% |
| 2025-12-01 | 7.15 | 7.24 | 7.13 | 7.18 | 6.92 | qfq | 8,725,245 | 62,840,637 | 0.56% |
| 2025-11-28 | 7.15 | 7.18 | 7.10 | 7.14 | 6.88 | qfq | 5,764,685 | 41,163,397 | -0.14% |
| 2025-11-27 | 7.15 | 7.22 | 7.11 | 7.15 | 6.89 | qfq | 9,486,600 | 68,181,586 | 0.14% |
| 2025-11-26 | 7.08 | 7.18 | 7.05 | 7.14 | 6.88 | qfq | 6,942,385 | 49,511,332 | 1.13% |
| 2025-11-25 | 7.04 | 7.15 | 7.03 | 7.06 | 6.80 | qfq | 8,079,963 | 57,290,823 | 0.00% |
| 2025-11-24 | 7.07 | 7.11 | 6.99 | 7.06 | 6.80 | qfq | 10,745,141 | 75,677,414 | 0.00% |
| 2025-11-21 | 7.20 | 7.21 | 7.05 | 7.06 | 6.80 | qfq | 14,299,450 | 101,630,998 | -2.22% |
| 2025-11-20 | 7.18 | 7.24 | 7.15 | 7.22 | 6.96 | qfq | 7,184,795 | 51,698,897 | 0.84% |
| 2025-11-19 | 7.21 | 7.23 | 7.14 | 7.16 | 6.90 | qfq | 6,102,067 | 43,803,587 | -0.69% |
| 2025-11-18 | 7.24 | 7.33 | 7.17 | 7.21 | 6.95 | qfq | 10,869,100 | 78,397,090 | -0.28% |
| 2025-11-17 | 7.33 | 7.35 | 7.23 | 7.23 | 6.97 | qfq | 8,396,009 | 60,949,286 | -1.36% |
| 2025-11-14 | 7.35 | 7.48 | 7.33 | 7.33 | 7.06 | qfq | 9,900,550 | 73,094,095 | -0.41% |
| 2025-11-13 | 7.38 | 7.40 | 7.31 | 7.36 | 7.09 | qfq | 9,558,300 | 70,239,807 | -0.14% |
| 2025-11-12 | 7.38 | 7.42 | 7.35 | 7.37 | 7.10 | qfq | 9,581,466 | 70,810,970 | -0.14% |
| 2025-11-11 | 7.35 | 7.42 | 7.29 | 7.38 | 7.11 | qfq | 11,193,608 | 82,589,809 | 0.41% |
| 2025-11-10 | 7.25 | 7.36 | 7.20 | 7.35 | 7.08 | qfq | 10,742,976 | 78,477,673 | 1.52% |
| 2025-11-07 | 7.19 | 7.25 | 7.19 | 7.24 | 6.98 | qfq | 8,136,169 | 58,777,464 | 0.70% |
| 2025-11-06 | 7.20 | 7.21 | 7.15 | 7.19 | 6.93 | qfq | 6,351,953 | 45,621,658 | 0.14% |
| 2025-11-05 | 7.12 | 7.20 | 7.11 | 7.18 | 6.92 | qfq | 9,031,913 | 64,734,395 | 0.56% |
| 2025-11-04 | 7.13 | 7.17 | 7.10 | 7.14 | 6.88 | qfq | 8,179,146 | 58,395,583 | 0.00% |
| 2025-11-03 | 7.15 | 7.17 | 7.12 | 7.14 | 6.88 | qfq | 8,456,862 | 60,407,471 | -0.14% |
| 2025-10-31 | 7.14 | 7.19 | 7.12 | 7.15 | 6.89 | qfq | 6,894,736 | 49,316,195 | 0.14% |
| 2025-10-30 | 7.18 | 7.21 | 7.12 | 7.14 | 6.88 | qfq | 5,833,320 | 41,769,084 | -0.42% |
| 2025-10-29 | 7.19 | 7.20 | 7.09 | 7.17 | 6.91 | qfq | 9,161,210 | 65,576,939 | 0.00% |
| 2025-10-28 | 7.20 | 7.23 | 7.16 | 7.17 | 6.91 | qfq | 8,971,021 | 64,550,224 | -0.42% |
| 2025-10-27 | 7.16 | 7.26 | 7.14 | 7.20 | 6.94 | qfq | 11,238,940 | 80,869,068 | 0.70% |
| 2025-10-24 | 7.30 | 7.31 | 7.14 | 7.15 | 6.89 | qfq | 15,607,827 | 112,212,526 | -2.72% |
| 2025-10-23 | 7.24 | 7.36 | 7.24 | 7.35 | 7.08 | qfq | 9,511,535 | 69,336,717 | 1.10% |
| 2025-10-22 | 7.24 | 7.31 | 7.20 | 7.27 | 7.00 | qfq | 9,198,697 | 66,947,824 | 0.41% |
| 2025-10-21 | 7.21 | 7.28 | 7.18 | 7.24 | 6.98 | qfq | 10,805,545 | 78,283,426 | 0.70% |
| 2025-10-20 | 7.30 | 7.33 | 7.13 | 7.19 | 6.93 | qfq | 15,703,922 | 112,879,645 | -2.18% |
| 2025-10-17 | 7.38 | 7.46 | 7.30 | 7.35 | 7.08 | qfq | 10,920,974 | 80,444,868 | 0.41% |
| 2025-10-16 | 7.39 | 7.43 | 7.32 | 7.32 | 7.05 | qfq | 7,181,530 | 52,935,369 | -0.95% |
| 2025-10-15 | 7.36 | 7.41 | 7.31 | 7.39 | 7.12 | qfq | 10,995,369 | 81,071,375 | 0.54% |
| 2025-10-14 | 7.29 | 7.40 | 7.24 | 7.35 | 7.08 | qfq | 18,429,894 | 135,180,673 | 1.24% |
| 2025-10-13 | 7.19 | 7.29 | 7.10 | 7.26 | 6.99 | qfq | 12,078,335 | 86,864,093 | -0.14% |
| 2025-10-10 | 7.17 | 7.29 | 7.17 | 7.27 | 7.00 | qfq | 12,941,450 | 93,841,364 | 0.83% |
| 2025-10-09 | 7.12 | 7.23 | 7.12 | 7.21 | 6.95 | qfq | 11,526,219 | 82,868,609 | 1.98% |
| 2025-09-30 | 7.12 | 7.14 | 7.06 | 7.07 | 6.81 | qfq | 5,789,728 | 41,109,638 | -0.84% |
| 2025-09-29 | 7.07 | 7.14 | 7.00 | 7.13 | 6.87 | qfq | 6,806,083 | 48,105,947 | 0.42% |
| 2025-09-26 | 7.06 | 7.10 | 7.00 | 7.10 | 6.84 | qfq | 6,844,387 | 48,304,033 | 0.14% |
| 2025-09-25 | 7.11 | 7.14 | 7.03 | 7.09 | 6.83 | qfq | 7,406,663 | 52,366,932 | -1.39% |
| 2025-09-24 | 7.20 | 7.27 | 7.17 | 7.19 | 6.83 | qfq | 6,268,940 | 45,177,351 | -0.55% |
| 2025-09-23 | 7.15 | 7.23 | 7.05 | 7.23 | 6.87 | qfq | 10,326,395 | 73,614,938 | 0.70% |
| 2025-09-22 | 7.20 | 7.21 | 7.09 | 7.18 | 6.82 | qfq | 8,174,563 | 58,425,149 | -0.28% |
| 2025-09-19 | 7.14 | 7.21 | 7.11 | 7.20 | 6.84 | qfq | 9,115,832 | 65,316,227 | 0.84% |
| 2025-09-18 | 7.24 | 7.26 | 7.11 | 7.14 | 6.78 | qfq | 11,829,004 | 84,958,399 | -1.52% |
| 2025-09-17 | 7.32 | 7.32 | 7.24 | 7.25 | 6.89 | qfq | 8,212,513 | 59,739,674 | -0.96% |
| 2025-09-16 | 7.32 | 7.35 | 7.26 | 7.32 | 6.95 | qfq | 8,045,640 | 58,768,459 | 0.14% |
| 2025-09-15 | 7.44 | 7.44 | 7.28 | 7.31 | 6.94 | qfq | 12,884,829 | 94,434,518 | -1.62% |
| 2025-09-12 | 7.44 | 7.49 | 7.40 | 7.43 | 7.06 | qfq | 13,597,900 | 101,230,870 | -0.13% |
| 2025-09-11 | 7.46 | 7.51 | 7.31 | 7.44 | 7.07 | qfq | 15,452,197 | 114,183,475 | -0.40% |
| 2025-09-10 | 7.57 | 7.63 | 7.46 | 7.47 | 7.10 | qfq | 11,547,385 | 86,814,733 | -1.97% |
| 2025-09-09 | 7.47 | 7.66 | 7.45 | 7.62 | 7.24 | qfq | 15,379,216 | 116,608,226 | 2.01% |
| 2025-09-08 | 7.42 | 7.54 | 7.40 | 7.47 | 7.10 | qfq | 7,860,586 | 58,817,110 | 0.67% |
| 2025-09-05 | 7.45 | 7.47 | 7.31 | 7.42 | 7.05 | qfq | 8,819,191 | 65,128,046 | -0.40% |
| 2025-09-04 | 7.40 | 7.47 | 7.28 | 7.45 | 7.08 | qfq | 11,281,085 | 83,498,417 | 1.09% |
| 2025-09-03 | 7.39 | 7.44 | 7.33 | 7.37 | 7.00 | qfq | 8,713,705 | 64,308,795 | -0.14% |
| 2025-09-02 | 7.32 | 7.39 | 7.27 | 7.38 | 7.01 | qfq | 8,860,645 | 65,023,939 | 0.96% |
| 2025-09-01 | 7.26 | 7.37 | 7.19 | 7.31 | 6.94 | qfq | 8,949,307 | 65,249,101 | 1.11% |
| 2025-08-29 | 7.26 | 7.36 | 7.20 | 7.23 | 6.87 | qfq | 7,947,156 | 57,784,555 | -0.28% |
| 2025-08-28 | 7.30 | 7.32 | 7.13 | 7.25 | 6.89 | qfq | 9,307,186 | 67,292,421 | -0.41% |
| 2025-08-27 | 7.44 | 7.47 | 7.28 | 7.28 | 6.92 | qfq | 7,860,684 | 57,995,236 | -2.15% |
| 2025-08-26 | 7.42 | 7.48 | 7.40 | 7.44 | 7.07 | qfq | 7,378,487 | 54,888,623 | 0.00% |
| 2025-08-25 | 7.45 | 7.47 | 7.41 | 7.44 | 7.07 | qfq | 8,094,218 | 60,154,556 | -0.40% |
| 2025-08-22 | 7.48 | 7.52 | 7.35 | 7.47 | 7.10 | qfq | 8,623,567 | 64,010,469 | -0.13% |
| 2025-08-21 | 7.46 | 7.50 | 7.41 | 7.48 | 7.11 | qfq | 7,206,626 | 53,801,875 | 0.27% |
| 2025-08-20 | 7.39 | 7.46 | 7.36 | 7.46 | 7.09 | qfq | 6,420,966 | 47,605,371 | 1.08% |
| 2025-08-19 | 7.36 | 7.42 | 7.32 | 7.38 | 7.01 | qfq | 7,107,440 | 52,483,572 | 0.41% |
| 2025-08-18 | 7.45 | 7.50 | 7.35 | 7.35 | 6.98 | qfq | 11,300,930 | 83,818,596 | -1.34% |
| 2025-08-15 | 7.47 | 7.48 | 7.41 | 7.45 | 7.08 | qfq | 8,403,758 | 62,568,193 | -0.40% |
| 2025-08-14 | 7.48 | 7.53 | 7.42 | 7.48 | 7.11 | qfq | 9,958,748 | 74,409,771 | 0.27% |
| 2025-08-13 | 7.53 | 7.62 | 7.46 | 7.46 | 7.09 | qfq | 10,204,295 | 76,687,088 | 0.00% |
| 2025-08-12 | 7.44 | 7.53 | 7.43 | 7.46 | 7.09 | qfq | 8,427,055 | 63,043,073 | -0.13% |
| 2025-08-11 | 7.39 | 7.54 | 7.33 | 7.47 | 7.10 | qfq | 12,914,953 | 95,754,056 | 1.22% |
| 2025-08-08 | 7.32 | 7.41 | 7.30 | 7.38 | 7.01 | qfq | 9,050,112 | 66,699,822 | 0.82% |
| 2025-08-07 | 7.26 | 7.35 | 7.24 | 7.32 | 6.95 | qfq | 10,071,048 | 73,551,553 | 0.97% |
| 2025-08-06 | 7.23 | 7.25 | 7.18 | 7.25 | 6.89 | qfq | 5,687,280 | 41,034,003 | 0.42% |
| 2025-08-05 | 7.22 | 7.25 | 7.20 | 7.22 | 6.86 | qfq | 6,433,459 | 46,444,850 | 0.14% |
| 2025-08-04 | 7.12 | 7.22 | 7.09 | 7.21 | 6.85 | qfq | 5,975,688 | 42,802,293 | 0.70% |
| 2025-08-01 | 7.12 | 7.17 | 7.10 | 7.16 | 6.80 | qfq | 4,743,840 | 33,867,268 | 0.70% |
| 2025-07-31 | 7.23 | 7.23 | 7.10 | 7.11 | 6.75 | qfq | 8,139,800 | 58,112,098 | -1.66% |
| 2025-07-30 | 7.17 | 7.28 | 7.14 | 7.23 | 6.87 | qfq | 9,296,305 | 67,160,527 | 0.84% |
| 2025-07-29 | 7.22 | 7.24 | 7.14 | 7.17 | 6.81 | qfq | 6,644,516 | 47,599,974 | -0.55% |
| 2025-07-28 | 7.33 | 7.34 | 7.19 | 7.21 | 6.85 | qfq | 9,547,700 | 69,135,127 | -1.50% |
| 2025-07-25 | 7.30 | 7.36 | 7.28 | 7.32 | 6.95 | qfq | 7,385,450 | 54,175,961 | 0.27% |
| 2025-07-24 | 7.28 | 7.31 | 7.23 | 7.30 | 6.94 | qfq | 8,288,100 | 60,297,203 | 0.27% |
| 2025-07-23 | 7.30 | 7.35 | 7.27 | 7.28 | 6.92 | qfq | 7,926,518 | 57,973,370 | -0.14% |
| 2025-07-22 | 7.29 | 7.30 | 7.24 | 7.29 | 6.93 | qfq | 5,522,745 | 40,180,651 | 0.28% |
| 2025-07-21 | 7.22 | 7.30 | 7.21 | 7.27 | 6.91 | qfq | 6,232,806 | 45,336,734 | 0.55% |
| 2025-07-18 | 7.25 | 7.28 | 7.18 | 7.23 | 6.87 | qfq | 4,806,770 | 34,656,707 | -0.14% |
| 2025-07-17 | 7.28 | 7.31 | 7.21 | 7.24 | 6.88 | qfq | 6,433,985 | 46,603,350 | -0.55% |
| 2025-07-16 | 7.18 | 7.32 | 7.17 | 7.28 | 6.92 | qfq | 7,791,290 | 56,509,371 | 1.39% |
| 2025-07-15 | 7.21 | 7.23 | 7.12 | 7.18 | 6.82 | qfq | 7,119,643 | 51,075,213 | -0.55% |
| 2025-07-14 | 7.14 | 7.25 | 7.14 | 7.22 | 6.86 | qfq | 9,585,407 | 68,916,725 | 1.12% |
| 2025-07-11 | 7.15 | 7.18 | 7.12 | 7.14 | 6.78 | qfq | 7,241,581 | 51,816,209 | -0.14% |
| 2025-07-10 | 7.14 | 7.16 | 7.11 | 7.15 | 6.79 | qfq | 4,471,230 | 31,925,125 | 0.28% |
| 2025-07-09 | 7.17 | 7.19 | 7.13 | 7.13 | 6.77 | qfq | 5,025,741 | 35,964,327 | -0.56% |
| 2025-07-08 | 7.17 | 7.19 | 7.13 | 7.17 | 6.81 | qfq | 6,620,645 | 47,386,881 | -0.14% |
| 2025-07-07 | 7.07 | 7.19 | 7.05 | 7.18 | 6.82 | qfq | 9,079,972 | 64,887,939 | 1.70% |
| 2025-07-04 | 7.08 | 7.11 | 7.05 | 7.06 | 6.71 | qfq | 7,134,377 | 50,449,256 | -0.28% |
| 2025-07-03 | 7.07 | 7.12 | 7.05 | 7.08 | 6.73 | qfq | 7,141,000 | 50,572,570 | 0.14% |
| 2025-07-02 | 7.08 | 7.08 | 7.04 | 7.07 | 6.72 | qfq | 7,352,945 | 51,911,038 | -0.14% |
| 2025-07-01 | 7.08 | 7.09 | 7.05 | 7.08 | 6.73 | qfq | 5,685,771 | 40,211,375 | 0.14% |
| 2025-06-30 | 7.10 | 7.11 | 7.06 | 7.07 | 6.72 | qfq | 6,770,090 | 47,934,312 | -0.14% |
| 2025-06-27 | 7.06 | 7.12 | 7.06 | 7.08 | 6.73 | qfq | 4,921,600 | 34,880,419 | 0.00% |
| 2025-06-26 | 7.10 | 7.12 | 7.06 | 7.08 | 6.73 | qfq | 5,890,765 | 41,751,793 | -0.14% |
| 2025-06-25 | 7.07 | 7.11 | 7.05 | 7.09 | 6.74 | qfq | 6,387,545 | 45,219,940 | 0.42% |
| 2025-06-24 | 7.03 | 7.10 | 7.03 | 7.06 | 6.71 | qfq | 6,565,177 | 46,375,541 | 0.28% |
| 2025-06-23 | 7.04 | 7.06 | 6.94 | 7.04 | 6.69 | qfq | 6,112,262 | 42,833,116 | 0.14% |
| 2025-06-20 | 7.09 | 7.11 | 7.01 | 7.03 | 6.68 | qfq | 4,302,650 | 30,299,692 | -0.57% |
| 2025-06-19 | 7.18 | 7.19 | 7.02 | 7.07 | 6.72 | qfq | 6,809,000 | 48,183,961 | -1.39% |
| 2025-06-18 | 7.20 | 7.26 | 7.14 | 7.17 | 6.81 | qfq | 7,194,500 | 51,593,003 | -0.97% |
| 2025-06-17 | 7.37 | 7.40 | 7.20 | 7.24 | 6.88 | qfq | 7,814,331 | 56,704,920 | -1.36% |
| 2025-06-16 | 7.36 | 7.46 | 7.32 | 7.34 | 6.97 | qfq | 13,064,354 | 96,485,239 | -0.68% |
| 2025-06-13 | 7.36 | 7.55 | 7.30 | 7.39 | 7.02 | qfq | 23,882,187 | 177,494,489 | 0.00% |
| 2025-06-12 | 7.33 | 7.44 | 7.30 | 7.39 | 7.02 | qfq | 13,751,663 | 101,246,498 | 0.41% |
| 2025-06-11 | 7.20 | 7.39 | 7.20 | 7.36 | 6.99 | qfq | 13,097,985 | 95,656,416 | 2.08% |
| 2025-06-10 | 7.27 | 7.30 | 7.15 | 7.21 | 6.85 | qfq | 12,267,445 | 88,695,015 | -0.96% |
| 2025-06-09 | 7.32 | 7.33 | 7.20 | 7.28 | 6.92 | qfq | 15,186,545 | 110,120,358 | -0.55% |
| 2025-06-06 | 7.41 | 7.48 | 7.28 | 7.32 | 6.95 | qfq | 16,211,885 | 118,982,723 | -1.88% |
| 2025-06-05 | 7.66 | 7.87 | 7.41 | 7.46 | 7.09 | qfq | 23,346,309 | 177,980,618 | -3.12% |
| 2025-06-04 | 7.39 | 7.73 | 7.36 | 7.70 | 7.32 | qfq | 23,880,765 | 181,215,852 | 4.05% |
| 2025-06-03 | 7.10 | 7.45 | 7.09 | 7.40 | 7.03 | qfq | 20,819,953 | 152,479,829 | 3.93% |
| 2025-05-30 | 7.15 | 7.20 | 7.12 | 7.12 | 6.76 | qfq | 6,749,337 | 48,268,090 | -0.42% |
| 2025-05-29 | 7.22 | 7.23 | 7.11 | 7.15 | 6.79 | qfq | 10,767,401 | 77,116,737 | -1.24% |
| 2025-05-28 | 7.02 | 7.26 | 7.02 | 7.24 | 6.88 | qfq | 13,397,735 | 95,854,413 | 2.70% |
| 2025-05-27 | 6.98 | 7.08 | 6.93 | 7.05 | 6.70 | qfq | 7,628,572 | 53,541,746 | 1.29% |
| 2025-05-26 | 6.95 | 7.00 | 6.89 | 6.96 | 6.61 | qfq | 6,905,709 | 47,980,140 | -0.14% |
| 2025-05-23 | 7.04 | 7.07 | 6.93 | 6.97 | 6.62 | qfq | 8,338,143 | 58,358,721 | -4.39% |
| 2025-05-22 | 7.34 | 7.36 | 7.28 | 7.29 | 6.64 | qfq | 6,030,718 | 44,127,869 | -0.82% |
| 2025-05-21 | 7.29 | 7.37 | 7.28 | 7.35 | 6.70 | qfq | 9,276,967 | 68,009,212 | 0.41% |
| 2025-05-20 | 7.21 | 7.37 | 7.18 | 7.32 | 6.67 | qfq | 12,517,012 | 91,275,309 | 1.53% |
| 2025-05-19 | 7.18 | 7.24 | 7.17 | 7.21 | 6.57 | qfq | 7,710,286 | 55,580,434 | 0.56% |
| 2025-05-16 | 7.20 | 7.22 | 7.14 | 7.17 | 6.53 | qfq | 7,819,615 | 56,111,192 | 0.14% |
| 2025-05-15 | 7.16 | 7.22 | 7.15 | 7.16 | 6.52 | qfq | 6,837,560 | 49,019,819 | -0.28% |
| 2025-05-14 | 7.24 | 7.26 | 7.11 | 7.18 | 6.54 | qfq | 12,355,157 | 88,547,554 | -1.10% |
| 2025-05-13 | 7.32 | 7.39 | 7.25 | 7.26 | 6.61 | qfq | 12,367,445 | 90,182,649 | 0.00% |
| 2025-05-12 | 7.49 | 7.52 | 7.21 | 7.26 | 6.61 | qfq | 21,911,323 | 159,617,377 | -1.09% |
| 2025-05-09 | 7.19 | 7.60 | 7.15 | 7.34 | 6.69 | qfq | 28,535,557 | 210,599,091 | 2.80% |
| 2025-05-08 | 7.14 | 7.18 | 7.08 | 7.14 | 6.50 | qfq | 7,138,249 | 51,037,464 | 0.14% |
| 2025-05-07 | 7.20 | 7.25 | 7.11 | 7.13 | 6.50 | qfq | 10,212,646 | 73,217,238 | -0.56% |
| 2025-05-06 | 7.08 | 7.18 | 7.07 | 7.17 | 6.53 | qfq | 12,233,055 | 87,252,951 | 1.27% |
| 2025-04-30 | 7.17 | 7.22 | 7.06 | 7.08 | 6.45 | qfq | 12,461,477 | 88,842,229 | -1.67% |
| 2025-04-29 | 7.16 | 7.20 | 7.10 | 7.20 | 6.56 | qfq | 7,544,766 | 54,104,726 | 0.56% |
| 2025-04-28 | 7.28 | 7.33 | 7.12 | 7.16 | 6.52 | qfq | 10,256,932 | 73,538,406 | -1.78% |
| 2025-04-25 | 7.13 | 7.29 | 7.13 | 7.29 | 6.64 | qfq | 10,958,929 | 79,308,377 | 1.53% |
| 2025-04-24 | 7.14 | 7.23 | 7.07 | 7.18 | 6.54 | qfq | 13,150,447 | 94,198,500 | 0.14% |
| 2025-04-23 | 7.26 | 7.34 | 7.13 | 7.17 | 6.53 | qfq | 19,174,814 | 138,313,255 | -3.11% |
| 2025-04-22 | 7.17 | 7.48 | 7.10 | 7.40 | 6.74 | qfq | 30,565,364 | 224,160,913 | 3.21% |
| 2025-04-21 | 6.92 | 7.35 | 6.91 | 7.17 | 6.53 | qfq | 25,438,001 | 181,355,854 | 3.17% |
| 2025-04-18 | 7.15 | 7.15 | 6.93 | 6.95 | 6.33 | qfq | 22,169,834 | 155,089,550 | -4.53% |
| 2025-04-17 | 7.00 | 7.39 | 6.97 | 7.28 | 6.63 | qfq | 17,678,057 | 126,944,583 | 3.12% |
| 2025-04-16 | 6.96 | 7.06 | 6.88 | 7.06 | 6.43 | qfq | 8,409,800 | 58,696,038 | 0.43% |
| 2025-04-15 | 6.88 | 7.04 | 6.81 | 7.03 | 6.40 | qfq | 12,779,575 | 88,839,428 | 2.03% |
| 2025-04-14 | 6.88 | 6.93 | 6.81 | 6.89 | 6.28 | qfq | 10,021,839 | 68,747,523 | 0.29% |
| 2025-04-11 | 6.94 | 7.05 | 6.86 | 6.87 | 6.26 | qfq | 9,200,715 | 63,798,773 | -1.15% |
| 2025-04-10 | 6.81 | 7.01 | 6.79 | 6.95 | 6.33 | qfq | 16,212,055 | 112,002,369 | 2.51% |
| 2025-04-09 | 6.85 | 6.85 | 6.63 | 6.78 | 6.18 | qfq | 17,118,524 | 115,193,104 | -1.88% |
| 2025-04-08 | 6.77 | 7.08 | 6.76 | 6.91 | 6.29 | qfq | 21,390,910 | 148,352,248 | 2.07% |
| 2025-04-07 | 6.92 | 7.00 | 6.66 | 6.77 | 6.17 | qfq | 20,626,266 | 140,199,287 | -6.49% |
| 2025-04-03 | 7.19 | 7.25 | 7.13 | 7.24 | 6.60 | qfq | 6,912,650 | 49,799,678 | -0.28% |
| 2025-04-02 | 7.15 | 7.27 | 7.15 | 7.26 | 6.61 | qfq | 8,035,535 | 58,207,128 | 0.97% |
| 2025-04-01 | 7.11 | 7.22 | 7.04 | 7.19 | 6.55 | qfq | 9,862,629 | 70,733,686 | 1.13% |
| 2025-03-31 | 7.16 | 7.32 | 7.07 | 7.11 | 6.48 | qfq | 14,847,790 | 106,501,134 | -0.70% |
| 2025-03-28 | 7.18 | 7.25 | 7.13 | 7.16 | 6.52 | qfq | 8,231,253 | 59,122,115 | -0.14% |
| 2025-03-27 | 7.26 | 7.27 | 7.17 | 7.17 | 6.53 | qfq | 7,028,370 | 50,659,691 | -0.97% |
| 2025-03-26 | 7.25 | 7.27 | 7.19 | 7.24 | 6.60 | qfq | 7,722,340 | 55,885,884 | 0.00% |
| 2025-03-25 | 7.18 | 7.25 | 7.16 | 7.24 | 6.60 | qfq | 7,065,820 | 50,969,363 | 0.56% |
| 2025-03-24 | 7.14 | 7.21 | 7.10 | 7.20 | 6.56 | qfq | 8,146,782 | 58,243,446 | 0.84% |
| 2025-03-21 | 7.15 | 7.16 | 7.09 | 7.14 | 6.50 | qfq | 7,342,755 | 52,368,047 | 0.14% |
| 2025-03-20 | 7.17 | 7.22 | 7.10 | 7.13 | 6.50 | qfq | 7,912,400 | 56,603,790 | -0.42% |
| 2025-03-19 | 7.16 | 7.16 | 7.08 | 7.16 | 6.52 | qfq | 7,388,745 | 52,593,027 | 0.28% |
| 2025-03-18 | 7.03 | 7.20 | 7.01 | 7.14 | 6.50 | qfq | 11,342,211 | 80,537,094 | 1.28% |
| 2025-03-17 | 7.08 | 7.08 | 7.02 | 7.05 | 6.42 | qfq | 8,960,350 | 63,110,217 | 0.14% |
| 2025-03-14 | 6.97 | 7.06 | 6.97 | 7.04 | 6.41 | qfq | 10,950,820 | 76,868,746 | 0.43% |
| 2025-03-13 | 6.88 | 7.08 | 6.83 | 7.01 | 6.39 | qfq | 13,632,666 | 95,049,617 | 1.74% |
| 2025-03-12 | 6.86 | 6.91 | 6.84 | 6.89 | 6.28 | qfq | 6,571,925 | 45,163,062 | 0.15% |
| 2025-03-11 | 6.83 | 6.88 | 6.79 | 6.88 | 6.27 | qfq | 5,313,622 | 36,313,819 | 0.29% |
| 2025-03-10 | 6.82 | 6.87 | 6.80 | 6.86 | 6.25 | qfq | 6,783,048 | 46,367,923 | 0.29% |
| 2025-03-07 | 6.85 | 6.88 | 6.80 | 6.84 | 6.23 | qfq | 6,705,200 | 45,881,859 | -0.29% |
| 2025-03-06 | 6.77 | 6.87 | 6.75 | 6.86 | 6.25 | qfq | 7,311,010 | 49,914,992 | 1.03% |
| 2025-03-05 | 6.83 | 6.83 | 6.67 | 6.79 | 6.19 | qfq | 7,967,594 | 53,689,974 | -0.29% |
| 2025-03-04 | 6.82 | 6.86 | 6.79 | 6.81 | 6.20 | qfq | 4,623,365 | 31,554,941 | -0.15% |
| 2025-03-03 | 6.79 | 6.87 | 6.77 | 6.82 | 6.21 | qfq | 8,271,146 | 56,437,185 | 0.59% |
| 2025-02-28 | 6.89 | 6.92 | 6.76 | 6.78 | 6.18 | qfq | 7,886,479 | 53,794,247 | -1.88% |
| 2025-02-27 | 6.89 | 6.91 | 6.82 | 6.91 | 6.29 | qfq | 8,087,769 | 55,523,060 | 0.73% |
| 2025-02-26 | 6.76 | 6.92 | 6.76 | 6.86 | 6.25 | qfq | 10,818,737 | 74,286,395 | 1.18% |
| 2025-02-25 | 6.80 | 6.85 | 6.77 | 6.78 | 6.18 | qfq | 6,783,882 | 46,177,434 | -0.88% |
| 2025-02-24 | 6.84 | 6.89 | 6.76 | 6.84 | 6.23 | qfq | 13,296,374 | 90,606,364 | 0.00% |
| 2025-02-21 | 6.87 | 6.87 | 6.78 | 6.84 | 6.23 | qfq | 7,061,530 | 48,119,231 | -0.29% |
| 2025-02-20 | 6.79 | 6.90 | 6.74 | 6.86 | 6.25 | qfq | 8,825,019 | 60,321,544 | 1.03% |
| 2025-02-19 | 6.76 | 6.82 | 6.73 | 6.79 | 6.19 | qfq | 6,663,820 | 45,129,041 | 0.30% |
| 2025-02-18 | 6.81 | 6.85 | 6.73 | 6.77 | 6.17 | qfq | 8,923,260 | 60,725,772 | -0.59% |
| 2025-02-17 | 6.87 | 6.88 | 6.80 | 6.81 | 6.20 | qfq | 7,801,193 | 53,193,213 | -0.73% |
| 2025-02-14 | 6.82 | 6.89 | 6.81 | 6.86 | 6.25 | qfq | 7,792,454 | 53,409,576 | 0.59% |
| 2025-02-13 | 6.92 | 6.93 | 6.80 | 6.82 | 6.21 | qfq | 11,821,455 | 80,953,490 | -1.16% |
| 2025-02-12 | 6.95 | 7.00 | 6.88 | 6.90 | 6.29 | qfq | 10,520,998 | 72,763,816 | -1.15% |
| 2025-02-11 | 6.91 | 6.99 | 6.84 | 6.98 | 6.36 | qfq | 12,309,760 | 85,280,085 | 1.16% |
| 2025-02-10 | 6.97 | 7.01 | 6.87 | 6.90 | 6.29 | qfq | 10,119,247 | 69,987,172 | -1.15% |
| 2025-02-07 | 6.91 | 6.98 | 6.86 | 6.98 | 6.36 | qfq | 8,728,242 | 60,570,480 | 1.45% |
| 2025-02-06 | 6.93 | 6.96 | 6.84 | 6.88 | 6.27 | qfq | 8,559,423 | 58,915,366 | -1.01% |
| 2025-02-05 | 7.15 | 7.17 | 6.93 | 6.95 | 6.33 | qfq | 7,862,500 | 55,291,051 | -2.39% |
| 2025-01-27 | 6.99 | 7.17 | 6.99 | 7.12 | 6.49 | qfq | 8,262,125 | 58,872,177 | 2.01% |
| 2025-01-24 | 6.92 | 7.00 | 6.89 | 6.98 | 6.36 | qfq | 6,209,616 | 43,183,873 | 0.58% |
| 2025-01-23 | 6.87 | 6.98 | 6.84 | 6.94 | 6.32 | qfq | 8,207,290 | 56,807,478 | 1.61% |
| 2025-01-22 | 6.94 | 7.03 | 6.80 | 6.83 | 6.22 | qfq | 8,521,505 | 58,517,020 | -2.15% |
| 2025-01-21 | 7.13 | 7.14 | 6.97 | 6.98 | 6.36 | qfq | 5,961,144 | 41,775,917 | -1.55% |
| 2025-01-20 | 7.09 | 7.11 | 7.04 | 7.09 | 6.46 | qfq | 6,170,201 | 43,677,323 | 0.85% |
| 2025-01-17 | 6.97 | 7.03 | 6.93 | 7.03 | 6.40 | qfq | 4,373,968 | 30,575,923 | 0.72% |
| 2025-01-16 | 6.89 | 7.01 | 6.89 | 6.98 | 6.36 | qfq | 7,432,840 | 51,853,530 | 1.31% |
| 2025-01-15 | 6.85 | 6.98 | 6.84 | 6.89 | 6.28 | qfq | 7,321,890 | 50,547,304 | 0.58% |
| 2025-01-14 | 6.68 | 6.86 | 6.64 | 6.85 | 6.24 | qfq | 6,547,400 | 44,280,378 | 2.85% |
| 2025-01-13 | 6.71 | 6.75 | 6.61 | 6.66 | 6.07 | qfq | 7,248,736 | 48,210,474 | -0.89% |
| 2025-01-10 | 6.87 | 6.89 | 6.72 | 6.72 | 6.12 | qfq | 5,294,441 | 36,040,068 | -2.33% |
| 2025-01-09 | 6.95 | 6.98 | 6.85 | 6.88 | 6.27 | qfq | 8,366,080 | 57,822,855 | -1.57% |
| 2025-01-08 | 6.92 | 6.99 | 6.77 | 6.99 | 6.37 | qfq | 10,281,350 | 70,885,306 | 1.16% |
| 2025-01-07 | 6.98 | 7.05 | 6.86 | 6.91 | 6.29 | qfq | 8,272,800 | 57,356,957 | -1.00% |
| 2025-01-06 | 6.86 | 7.08 | 6.73 | 6.98 | 6.36 | qfq | 13,444,831 | 93,050,769 | 1.75% |
| 2025-01-03 | 6.96 | 7.12 | 6.82 | 6.86 | 6.25 | qfq | 13,474,604 | 93,572,719 | -1.29% |
| 2025-01-02 | 6.93 | 7.15 | 6.91 | 6.95 | 6.33 | qfq | 13,938,809 | 98,172,844 | 0.14% |
| 2024-12-31 | 7.01 | 7.08 | 6.92 | 6.94 | 6.32 | qfq | 8,159,669 | 57,153,359 | -0.86% |
| 2024-12-30 | 7.06 | 7.09 | 6.99 | 7.00 | 6.38 | qfq | 7,137,572 | 50,162,475 | -1.27% |
| 2024-12-27 | 7.02 | 7.09 | 6.98 | 7.09 | 6.46 | qfq | 7,242,188 | 51,135,030 | 1.00% |
| 2024-12-26 | 7.05 | 7.14 | 7.01 | 7.02 | 6.39 | qfq | 7,250,385 | 51,338,170 | -0.71% |
| 2024-12-25 | 7.07 | 7.10 | 6.93 | 7.07 | 6.44 | qfq | 9,856,585 | 69,158,516 | 0.00% |
| 2024-12-24 | 6.90 | 7.08 | 6.88 | 7.07 | 6.44 | qfq | 11,255,213 | 78,588,221 | 2.46% |
| 2024-12-23 | 6.98 | 7.01 | 6.87 | 6.90 | 6.29 | qfq | 11,576,646 | 80,180,518 | -0.86% |
| 2024-12-20 | 7.00 | 7.05 | 6.94 | 6.96 | 6.34 | qfq | 9,077,358 | 63,310,327 | -0.43% |
| 2024-12-19 | 7.04 | 7.06 | 6.89 | 6.99 | 6.37 | qfq | 11,429,735 | 79,556,341 | -0.99% |
| 2024-12-18 | 7.08 | 7.16 | 7.03 | 7.06 | 6.43 | qfq | 11,054,055 | 78,479,496 | -0.14% |
| 2024-12-17 | 7.36 | 7.38 | 7.01 | 7.07 | 6.44 | qfq | 17,850,922 | 127,395,535 | -3.55% |
| 2024-12-16 | 7.48 | 7.53 | 7.29 | 7.33 | 6.68 | qfq | 14,986,560 | 110,883,692 | -1.21% |
| 2024-12-13 | 7.50 | 7.58 | 7.38 | 7.42 | 6.76 | qfq | 22,436,039 | 167,331,052 | -1.59% |
| 2024-12-12 | 7.43 | 7.55 | 7.40 | 7.54 | 6.87 | qfq | 12,926,376 | 96,806,555 | 1.48% |
| 2024-12-11 | 7.34 | 7.50 | 7.32 | 7.43 | 6.77 | qfq | 12,105,920 | 89,667,659 | 1.23% |
| 2024-12-10 | 7.44 | 7.48 | 7.31 | 7.34 | 6.69 | qfq | 11,695,954 | 86,219,642 | 0.27% |
| 2024-12-09 | 7.40 | 7.44 | 7.27 | 7.32 | 6.67 | qfq | 9,876,649 | 72,658,462 | -1.08% |
| 2024-12-06 | 7.20 | 7.44 | 7.17 | 7.40 | 6.74 | qfq | 13,866,700 | 101,721,018 | 2.64% |
| 2024-12-05 | 7.19 | 7.26 | 7.17 | 7.21 | 6.57 | qfq | 8,745,045 | 63,082,670 | -0.14% |
| 2024-12-04 | 7.26 | 7.27 | 7.17 | 7.22 | 6.58 | qfq | 8,859,735 | 63,893,909 | -0.55% |
| 2024-12-03 | 7.41 | 7.41 | 7.25 | 7.26 | 6.61 | qfq | 13,923,128 | 101,497,673 | -2.02% |
| 2024-12-02 | 7.20 | 7.50 | 7.19 | 7.41 | 6.75 | qfq | 17,680,101 | 129,975,961 | 3.35% |
| 2024-11-29 | 7.11 | 7.24 | 7.11 | 7.17 | 6.53 | qfq | 7,718,985 | 55,486,803 | 0.56% |
| 2024-11-28 | 7.15 | 7.23 | 7.11 | 7.13 | 6.50 | qfq | 7,778,621 | 55,828,652 | 0.00% |
| 2024-11-27 | 7.02 | 7.13 | 6.89 | 7.13 | 6.50 | qfq | 7,469,768 | 52,479,440 | 1.13% |
| 2024-11-26 | 7.08 | 7.14 | 7.05 | 7.05 | 6.42 | qfq | 5,576,551 | 39,526,617 | -0.84% |
| 2024-11-25 | 6.99 | 7.17 | 6.95 | 7.11 | 6.48 | qfq | 10,276,723 | 72,913,744 | 2.30% |
| 2024-11-22 | 7.27 | 7.31 | 6.92 | 6.95 | 6.33 | qfq | 12,708,479 | 90,615,721 | -4.66% |
| 2024-11-21 | 7.31 | 7.35 | 7.24 | 7.29 | 6.64 | qfq | 6,849,710 | 49,855,540 | -0.41% |
| 2024-11-20 | 7.31 | 7.33 | 7.27 | 7.32 | 6.67 | qfq | 5,941,350 | 43,404,856 | 0.14% |
| 2024-11-19 | 7.23 | 7.32 | 7.18 | 7.31 | 6.66 | qfq | 8,443,445 | 61,279,291 | 1.39% |
| 2024-11-18 | 7.25 | 7.36 | 7.20 | 7.21 | 6.57 | qfq | 10,961,354 | 79,799,956 | 0.00% |
| 2024-11-15 | 7.28 | 7.33 | 7.21 | 7.21 | 6.57 | qfq | 8,133,100 | 59,109,716 | -0.41% |
| 2024-11-14 | 7.43 | 7.43 | 7.23 | 7.24 | 6.60 | qfq | 10,268,690 | 75,225,104 | -2.43% |
| 2024-11-13 | 7.32 | 7.49 | 7.30 | 7.42 | 6.76 | qfq | 12,127,701 | 89,764,168 | 1.23% |
| 2024-11-12 | 7.33 | 7.51 | 7.29 | 7.33 | 6.68 | qfq | 13,503,896 | 100,019,703 | 0.00% |
| 2024-11-11 | 7.43 | 7.43 | 7.28 | 7.33 | 6.68 | qfq | 10,951,130 | 80,210,501 | -1.21% |
| 2024-11-08 | 7.58 | 7.60 | 7.36 | 7.42 | 6.76 | qfq | 16,635,265 | 124,135,530 | -1.46% |
| 2024-11-07 | 7.45 | 7.53 | 7.38 | 7.53 | 6.86 | qfq | 11,320,730 | 84,732,201 | 1.21% |
| 2024-11-06 | 7.53 | 7.58 | 7.42 | 7.44 | 6.78 | qfq | 10,336,609 | 77,199,566 | -1.06% |
| 2024-11-05 | 7.50 | 7.62 | 7.44 | 7.52 | 6.85 | qfq | 15,651,640 | 117,945,751 | 0.27% |
| 2024-11-04 | 7.26 | 7.55 | 7.26 | 7.50 | 6.83 | qfq | 12,519,761 | 93,388,392 | 3.31% |
| 2024-11-01 | 7.32 | 7.36 | 7.21 | 7.26 | 6.61 | qfq | 10,791,465 | 78,615,663 | -1.49% |
| 2024-10-31 | 7.37 | 7.43 | 7.21 | 7.37 | 6.71 | qfq | 12,037,846 | 88,267,128 | -0.27% |
| 2024-10-30 | 7.31 | 7.45 | 7.26 | 7.39 | 6.73 | qfq | 16,885,010 | 124,040,301 | -0.27% |
| 2024-10-29 | 7.55 | 7.57 | 7.36 | 7.41 | 6.75 | qfq | 9,410,525 | 69,730,188 | -1.46% |
| 2024-10-28 | 7.42 | 7.53 | 7.25 | 7.52 | 6.85 | qfq | 12,761,241 | 94,521,688 | 1.48% |
| 2024-10-25 | 7.42 | 7.58 | 7.36 | 7.41 | 6.75 | qfq | 12,044,822 | 89,762,918 | 0.27% |
| 2024-10-24 | 7.44 | 7.47 | 7.30 | 7.39 | 6.73 | qfq | 5,869,153 | 43,376,584 | -0.67% |
| 2024-10-23 | 7.45 | 7.52 | 7.40 | 7.44 | 6.78 | qfq | 7,083,546 | 52,730,989 | 0.00% |
| 2024-10-22 | 7.43 | 7.46 | 7.34 | 7.44 | 6.78 | qfq | 8,460,069 | 62,594,648 | 0.13% |
| 2024-10-21 | 7.27 | 7.53 | 7.24 | 7.43 | 6.77 | qfq | 10,840,819 | 80,316,647 | 2.48% |
| 2024-10-18 | 7.18 | 7.32 | 7.10 | 7.25 | 6.60 | qfq | 9,880,811 | 71,371,661 | 1.68% |
| 2024-10-17 | 7.26 | 7.32 | 7.12 | 7.13 | 6.50 | qfq | 9,245,512 | 66,390,868 | -0.70% |
| 2024-10-16 | 7.28 | 7.36 | 7.15 | 7.18 | 6.54 | qfq | 11,470,845 | 83,129,873 | -2.45% |
| 2024-10-15 | 7.48 | 7.53 | 7.35 | 7.36 | 6.70 | qfq | 8,388,505 | 62,399,651 | -2.39% |
| 2024-10-14 | 7.54 | 7.60 | 7.44 | 7.54 | 6.87 | qfq | 8,570,498 | 64,482,896 | 0.67% |
| 2024-10-11 | 7.53 | 7.64 | 7.42 | 7.49 | 6.82 | qfq | 8,653,749 | 64,824,121 | -1.45% |
| 2024-10-10 | 7.44 | 7.81 | 7.37 | 7.60 | 6.92 | qfq | 18,583,996 | 140,638,266 | 2.01% |
| 2024-10-09 | 7.88 | 7.88 | 7.35 | 7.45 | 6.79 | qfq | 26,174,158 | 198,087,298 | -5.82% |
| 2024-10-08 | 8.60 | 8.60 | 7.74 | 7.91 | 7.21 | qfq | 32,010,327 | 258,622,898 | 0.13% |
| 2024-09-30 | 7.66 | 8.05 | 7.52 | 7.90 | 7.20 | qfq | 23,974,861 | 186,509,815 | 5.05% |
| 2024-09-27 | 7.42 | 7.53 | 7.41 | 7.52 | 6.85 | qfq | 5,254,955 | 39,265,352 | 2.31% |
| 2024-09-26 | 7.25 | 7.40 | 7.24 | 7.35 | 6.70 | qfq | 8,920,253 | 65,475,215 | 0.82% |
| 2024-09-25 | 7.35 | 7.42 | 7.24 | 7.29 | 6.64 | qfq | 11,997,837 | 88,001,362 | -0.27% |
| 2024-09-24 | 7.27 | 7.38 | 7.19 | 7.31 | 6.66 | qfq | 9,268,280 | 67,533,235 | 1.11% |
| 2024-09-23 | 7.10 | 7.24 | 7.09 | 7.23 | 6.59 | qfq | 5,373,205 | 38,586,351 | 1.69% |
| 2024-09-20 | 7.12 | 7.15 | 7.01 | 7.11 | 6.48 | qfq | 4,442,523 | 31,550,233 | 0.00% |
| 2024-09-19 | 7.00 | 7.12 | 6.96 | 7.11 | 6.48 | qfq | 7,222,395 | 50,917,347 | 2.01% |
| 2024-09-18 | 6.88 | 7.00 | 6.78 | 6.97 | 6.35 | qfq | 5,510,580 | 37,981,043 | 1.16% |
| 2024-09-13 | 6.84 | 6.98 | 6.68 | 6.89 | 6.28 | qfq | 8,694,822 | 59,618,554 | 1.62% |
| 2024-09-12 | 6.55 | 6.87 | 6.55 | 6.78 | 6.18 | qfq | 9,711,857 | 65,787,077 | 3.04% |
| 2024-09-11 | 6.60 | 6.62 | 6.52 | 6.58 | 5.99 | qfq | 3,983,018 | 26,168,658 | -0.30% |
| 2024-09-10 | 6.63 | 6.63 | 6.43 | 6.60 | 6.01 | qfq | 4,376,372 | 28,453,239 | 0.00% |
| 2024-09-09 | 6.64 | 6.66 | 6.57 | 6.60 | 6.01 | qfq | 2,539,480 | 16,795,451 | -0.90% |
| 2024-09-06 | 6.70 | 6.75 | 6.66 | 6.66 | 6.07 | qfq | 2,985,183 | 19,996,213 | -1.04% |
| 2024-09-05 | 6.71 | 6.76 | 6.68 | 6.73 | 6.13 | qfq | 3,047,660 | 20,450,850 | 0.15% |
| 2024-09-04 | 6.66 | 6.83 | 6.65 | 6.72 | 6.12 | qfq | 5,294,181 | 35,667,319 | 0.90% |
| 2024-09-03 | 6.58 | 6.69 | 6.55 | 6.66 | 6.07 | qfq | 4,322,115 | 28,660,198 | 0.91% |
| 2024-09-02 | 6.49 | 6.74 | 6.48 | 6.60 | 6.01 | qfq | 7,702,037 | 51,169,539 | 1.69% |
| 2024-08-30 | 6.48 | 6.56 | 6.36 | 6.49 | 5.91 | qfq | 5,939,000 | 38,435,993 | 0.31% |
| 2024-08-29 | 6.44 | 6.52 | 6.40 | 6.47 | 5.89 | qfq | 4,124,630 | 26,736,375 | -0.15% |
| 2024-08-28 | 6.44 | 6.52 | 6.41 | 6.48 | 5.90 | qfq | 3,193,850 | 20,687,314 | 0.31% |
| 2024-08-27 | 6.51 | 6.57 | 6.46 | 6.46 | 5.88 | qfq | 4,154,035 | 27,035,841 | 0.62% |
| 2024-08-26 | 6.33 | 6.46 | 6.32 | 6.42 | 5.85 | qfq | 4,455,939 | 28,490,816 | 1.58% |
| 2024-08-23 | 6.30 | 6.37 | 6.22 | 6.32 | 5.76 | qfq | 4,448,615 | 28,068,329 | -0.78% |
| 2024-08-22 | 6.24 | 6.45 | 6.23 | 6.37 | 5.80 | qfq | 6,812,942 | 43,290,699 | 1.92% |
| 2024-08-21 | 6.42 | 6.49 | 6.22 | 6.25 | 5.69 | qfq | 8,973,600 | 56,981,532 | -3.25% |
| 2024-08-20 | 6.51 | 6.53 | 6.43 | 6.46 | 5.88 | qfq | 3,545,300 | 22,920,938 | -0.77% |
| 2024-08-19 | 6.62 | 6.62 | 6.50 | 6.51 | 5.93 | qfq | 5,867,975 | 38,376,846 | -1.66% |
| 2024-08-16 | 6.66 | 6.68 | 6.60 | 6.62 | 6.03 | qfq | 3,170,855 | 21,046,702 | -0.60% |
| 2024-08-15 | 6.67 | 6.76 | 6.57 | 6.66 | 6.07 | qfq | 4,816,128 | 32,169,913 | -0.75% |
| 2024-08-14 | 6.81 | 6.81 | 6.70 | 6.71 | 6.11 | qfq | 5,015,240 | 33,885,060 | -0.59% |
| 2024-08-13 | 6.94 | 7.00 | 6.62 | 6.75 | 6.15 | qfq | 10,530,467 | 71,017,957 | -2.60% |
| 2024-08-12 | 6.90 | 6.95 | 6.77 | 6.93 | 6.31 | qfq | 4,988,106 | 34,407,854 | 0.00% |
| 2024-08-09 | 6.95 | 7.00 | 6.88 | 6.93 | 6.31 | qfq | 3,524,083 | 24,488,625 | 0.00% |
| 2024-08-08 | 6.94 | 6.94 | 6.82 | 6.93 | 6.31 | qfq | 4,590,564 | 31,733,146 | 0.58% |
| 2024-08-07 | 6.85 | 6.90 | 6.79 | 6.89 | 6.28 | qfq | 3,182,542 | 21,855,018 | 0.58% |
| 2024-08-06 | 6.78 | 6.86 | 6.76 | 6.85 | 6.24 | qfq | 2,620,655 | 17,862,787 | 1.48% |
| 2024-08-05 | 6.87 | 6.92 | 6.72 | 6.75 | 6.15 | qfq | 5,124,000 | 34,927,614 | -1.75% |
| 2024-08-02 | 6.87 | 6.91 | 6.84 | 6.87 | 6.26 | qfq | 3,675,395 | 25,261,534 | -0.29% |
| 2024-08-01 | 6.87 | 6.93 | 6.85 | 6.89 | 6.28 | qfq | 4,217,398 | 29,071,338 | 0.44% |
| 2024-07-31 | 6.76 | 6.89 | 6.68 | 6.86 | 6.25 | qfq | 5,267,667 | 36,036,314 | 1.93% |
| 2024-07-30 | 6.70 | 6.75 | 6.64 | 6.73 | 6.13 | qfq | 3,690,100 | 24,746,859 | 0.00% |
| 2024-07-29 | 6.66 | 6.77 | 6.48 | 6.73 | 6.13 | qfq | 8,320,029 | 55,175,686 | 1.05% |
| 2024-07-26 | 6.49 | 6.70 | 6.49 | 6.66 | 6.07 | qfq | 4,524,903 | 30,045,790 | 2.62% |
| 2024-07-25 | 6.47 | 6.55 | 6.42 | 6.49 | 5.91 | qfq | 3,413,549 | 22,156,998 | 0.31% |
| 2024-07-24 | 6.50 | 6.55 | 6.43 | 6.47 | 5.89 | qfq | 3,965,254 | 25,729,503 | -0.77% |
| 2024-07-23 | 6.59 | 6.62 | 6.42 | 6.52 | 5.94 | qfq | 6,269,634 | 40,868,381 | -1.66% |
| 2024-07-22 | 6.50 | 6.68 | 6.48 | 6.63 | 6.04 | qfq | 6,384,571 | 42,169,629 | 2.31% |
| 2024-07-19 | 6.59 | 6.60 | 6.44 | 6.48 | 5.90 | qfq | 6,391,889 | 41,504,212 | -2.11% |
| 2024-07-18 | 6.59 | 6.63 | 6.46 | 6.62 | 6.03 | qfq | 4,602,635 | 30,145,431 | 0.46% |
| 2024-07-17 | 6.68 | 6.70 | 6.57 | 6.59 | 6.00 | qfq | 3,641,154 | 24,104,656 | -0.75% |
| 2024-07-16 | 6.71 | 6.74 | 6.63 | 6.64 | 6.05 | qfq | 3,828,300 | 25,497,267 | -0.90% |
| 2024-07-15 | 6.79 | 6.84 | 6.68 | 6.70 | 6.10 | qfq | 4,076,385 | 27,454,107 | -2.05% |
| 2024-07-12 | 6.72 | 6.89 | 6.67 | 6.84 | 6.23 | qfq | 5,646,969 | 38,347,956 | 2.09% |
| 2024-07-11 | 6.75 | 6.83 | 6.69 | 6.70 | 6.10 | qfq | 5,459,525 | 36,864,891 | 0.75% |
| 2024-07-10 | 6.85 | 6.90 | 6.65 | 6.65 | 6.06 | qfq | 6,472,990 | 43,785,773 | -3.48% |
| 2024-07-09 | 6.77 | 6.90 | 6.74 | 6.89 | 6.28 | qfq | 6,265,389 | 42,802,399 | 1.77% |
| 2024-07-08 | 7.04 | 7.04 | 6.76 | 6.77 | 6.17 | qfq | 5,530,664 | 37,882,317 | -3.29% |
| 2024-07-05 | 6.94 | 7.02 | 6.92 | 7.00 | 6.38 | qfq | 3,318,951 | 23,154,688 | 0.86% |
| 2024-07-04 | 7.01 | 7.07 | 6.94 | 6.94 | 6.32 | qfq | 4,072,300 | 28,465,859 | -1.14% |
| 2024-07-03 | 7.08 | 7.12 | 7.02 | 7.02 | 6.39 | qfq | 3,907,150 | 27,613,698 | -1.13% |
| 2024-07-02 | 7.18 | 7.21 | 7.08 | 7.10 | 6.47 | qfq | 5,278,391 | 37,614,172 | -0.84% |
| 2024-07-01 | 7.01 | 7.22 | 7.00 | 7.16 | 6.52 | qfq | 9,288,700 | 66,429,904 | 1.42% |
| 2024-06-28 | 7.00 | 7.15 | 7.00 | 7.06 | 6.43 | qfq | 5,887,400 | 41,754,136 | 0.00% |
| 2024-06-27 | 7.14 | 7.14 | 7.01 | 7.06 | 6.43 | qfq | 3,860,100 | 27,294,229 | -0.98% |
| 2024-06-26 | 6.96 | 7.13 | 6.91 | 7.13 | 6.50 | qfq | 4,358,789 | 30,710,794 | 2.89% |
| 2024-06-25 | 6.93 | 7.03 | 6.83 | 6.93 | 6.31 | qfq | 4,537,900 | 31,514,869 | 1.61% |
| 2024-06-24 | 6.99 | 6.99 | 6.76 | 6.82 | 6.21 | qfq | 6,574,355 | 45,075,386 | -2.57% |
| 2024-06-21 | 6.90 | 7.03 | 6.90 | 7.00 | 6.38 | qfq | 3,597,819 | 25,189,819 | 0.86% |
| 2024-06-20 | 7.08 | 7.08 | 6.91 | 6.94 | 6.32 | qfq | 4,760,961 | 33,167,219 | -1.14% |
| 2024-06-19 | 7.09 | 7.10 | 7.02 | 7.02 | 6.39 | qfq | 4,747,064 | 33,422,559 | -0.99% |
| 2024-06-18 | 6.98 | 7.09 | 6.98 | 7.09 | 6.46 | qfq | 4,913,458 | 34,598,470 | 0.85% |
| 2024-06-17 | 7.15 | 7.15 | 6.98 | 7.03 | 6.40 | qfq | 7,317,048 | 51,581,758 | -1.82% |
| 2024-06-14 | 7.20 | 7.22 | 7.08 | 7.16 | 6.52 | qfq | 5,950,167 | 42,576,981 | 0.00% |
| 2024-06-13 | 7.25 | 7.26 | 7.12 | 7.16 | 6.52 | qfq | 7,234,903 | 52,009,211 | -0.83% |
| 2024-06-12 | 7.19 | 7.31 | 7.16 | 7.22 | 6.58 | qfq | 5,718,706 | 41,492,315 | 0.56% |
| 2024-06-11 | 7.30 | 7.39 | 7.11 | 7.18 | 6.54 | qfq | 9,910,096 | 71,748,106 | -2.71% |
| 2024-06-07 | 7.16 | 7.38 | 7.15 | 7.38 | 6.72 | qfq | 9,742,466 | 70,965,634 | 3.80% |
| 2024-06-06 | 7.16 | 7.25 | 7.00 | 7.11 | 6.48 | qfq | 9,922,239 | 70,461,703 | -0.70% |
| 2024-06-05 | 7.35 | 7.41 | 7.16 | 7.16 | 6.52 | qfq | 8,169,215 | 59,254,124 | -2.98% |
| 2024-06-04 | 7.22 | 7.41 | 7.15 | 7.38 | 6.72 | qfq | 7,281,251 | 53,125,314 | 2.50% |
| 2024-06-03 | 7.35 | 7.40 | 7.16 | 7.20 | 6.56 | qfq | 7,651,110 | 55,386,794 | -2.57% |
| 2024-05-31 | 7.28 | 7.40 | 7.22 | 7.39 | 6.73 | qfq | 6,643,137 | 48,580,497 | 1.79% |
| 2024-05-30 | 7.35 | 7.40 | 7.24 | 7.26 | 6.61 | qfq | 5,107,700 | 37,337,284 | -1.63% |
| 2024-05-29 | 7.26 | 7.41 | 7.19 | 7.38 | 6.72 | qfq | 7,559,380 | 55,545,553 | 1.93% |
| 2024-05-28 | 7.32 | 7.37 | 7.22 | 7.24 | 6.60 | qfq | 5,773,695 | 42,031,862 | -1.09% |
| 2024-05-27 | 7.25 | 7.32 | 7.18 | 7.32 | 6.67 | qfq | 6,835,300 | 49,576,415 | 1.24% |
| 2024-05-24 | 7.18 | 7.37 | 7.16 | 7.23 | 6.59 | qfq | 7,178,125 | 52,207,660 | 0.84% |
| 2024-05-23 | 7.23 | 7.26 | 7.15 | 7.17 | 6.53 | qfq | 6,839,555 | 49,181,877 | -0.83% |
| 2024-05-22 | 7.50 | 7.51 | 7.13 | 7.23 | 6.59 | qfq | 16,550,042 | 120,220,979 | -3.47% |
| 2024-05-21 | 7.58 | 7.60 | 7.47 | 7.49 | 6.82 | qfq | 6,090,785 | 45,726,839 | -1.32% |
| 2024-05-20 | 7.65 | 7.80 | 7.48 | 7.59 | 6.91 | qfq | 14,553,728 | 111,299,570 | -0.13% |
| 2024-05-17 | 7.70 | 7.70 | 7.50 | 7.60 | 6.92 | qfq | 8,901,468 | 67,377,820 | -3.80% |
| 2024-05-16 | 8.10 | 8.10 | 7.85 | 7.90 | 6.92 | qfq | 8,434,947 | 66,871,334 | -2.11% |
| 2024-05-15 | 8.23 | 8.30 | 8.02 | 8.07 | 7.07 | qfq | 7,115,700 | 58,028,282 | -1.22% |
| 2024-05-14 | 7.98 | 8.29 | 7.95 | 8.17 | 7.16 | qfq | 10,842,141 | 88,276,226 | 3.16% |
| 2024-05-13 | 7.86 | 8.02 | 7.86 | 7.92 | 6.94 | qfq | 6,210,883 | 49,341,027 | 0.00% |
| 2024-05-10 | 8.03 | 8.03 | 7.84 | 7.92 | 6.94 | qfq | 4,807,320 | 38,023,981 | -0.63% |
| 2024-05-09 | 7.89 | 8.06 | 7.89 | 7.97 | 6.98 | qfq | 6,315,985 | 50,430,182 | 1.27% |
| 2024-05-08 | 8.03 | 8.05 | 7.81 | 7.87 | 6.90 | qfq | 7,640,599 | 60,596,870 | -2.36% |
| 2024-05-07 | 8.18 | 8.21 | 7.99 | 8.06 | 7.06 | qfq | 7,930,099 | 64,050,452 | -0.62% |
| 2024-05-06 | 7.75 | 8.13 | 7.75 | 8.11 | 7.11 | qfq | 12,222,010 | 97,535,849 | 5.05% |
| 2024-04-30 | 7.74 | 7.84 | 7.68 | 7.72 | 6.77 | qfq | 11,166,875 | 86,715,985 | 0.13% |
| 2024-04-29 | 8.04 | 8.07 | 7.69 | 7.71 | 6.76 | qfq | 18,136,956 | 141,942,894 | -3.62% |
| 2024-04-26 | 8.18 | 8.20 | 7.98 | 8.00 | 7.01 | qfq | 10,752,235 | 86,711,775 | -0.99% |
| 2024-04-25 | 8.09 | 8.25 | 7.87 | 8.08 | 7.08 | qfq | 15,430,969 | 124,954,897 | -0.37% |
| 2024-04-24 | 8.61 | 8.62 | 7.87 | 8.11 | 7.11 | qfq | 30,967,598 | 250,096,664 | -6.78% |
| 2024-04-23 | 8.70 | 8.84 | 8.69 | 8.70 | 7.62 | qfq | 7,122,060 | 62,289,995 | -0.57% |
| 2024-04-22 | 8.76 | 8.88 | 8.69 | 8.75 | 7.67 | qfq | 6,538,308 | 57,420,675 | -0.46% |
| 2024-04-19 | 8.61 | 8.82 | 8.61 | 8.79 | 7.70 | qfq | 6,792,630 | 59,340,144 | 1.50% |
| 2024-04-18 | 8.65 | 8.77 | 8.57 | 8.66 | 7.59 | qfq | 7,201,130 | 62,419,091 | 0.35% |
| 2024-04-17 | 8.55 | 8.73 | 8.46 | 8.63 | 7.56 | qfq | 11,742,841 | 101,141,493 | 1.65% |
| 2024-04-16 | 8.74 | 8.87 | 8.46 | 8.49 | 7.44 | qfq | 11,934,794 | 102,663,226 | -2.64% |
| 2024-04-15 | 8.73 | 8.82 | 8.41 | 8.72 | 7.64 | qfq | 16,850,881 | 145,302,683 | -2.02% |
| 2024-04-12 | 8.67 | 8.94 | 8.53 | 8.90 | 7.80 | qfq | 19,084,676 | 167,609,304 | 3.49% |
| 2024-04-11 | 8.21 | 8.65 | 8.20 | 8.60 | 7.54 | qfq | 17,083,205 | 145,257,855 | 3.99% |
| 2024-04-10 | 8.40 | 8.46 | 8.20 | 8.27 | 7.25 | qfq | 11,916,410 | 99,113,214 | -1.43% |
| 2024-04-09 | 8.28 | 8.74 | 8.26 | 8.39 | 7.35 | qfq | 25,699,724 | 217,282,050 | 0.60% |
| 2024-04-08 | 7.88 | 8.38 | 7.87 | 8.34 | 7.31 | qfq | 32,542,228 | 268,272,764 | 6.79% |
| 2024-04-03 | 7.89 | 7.95 | 7.67 | 7.81 | 6.84 | qfq | 12,235,983 | 95,174,033 | -0.13% |
| 2024-04-02 | 7.63 | 7.89 | 7.62 | 7.82 | 6.85 | qfq | 14,960,579 | 116,502,812 | 2.49% |
| 2024-04-01 | 7.23 | 7.75 | 7.19 | 7.63 | 6.69 | qfq | 23,583,276 | 178,443,694 | 7.01% |
| 2024-03-29 | 6.87 | 7.13 | 6.87 | 7.13 | 6.25 | qfq | 11,419,505 | 80,343,434 | 3.78% |
| 2024-03-28 | 6.84 | 6.96 | 6.84 | 6.87 | 6.02 | qfq | 5,716,702 | 39,490,159 | 0.29% |
| 2024-03-27 | 6.87 | 6.98 | 6.83 | 6.85 | 6.00 | qfq | 6,738,390 | 46,544,515 | -0.58% |
| 2024-03-26 | 6.83 | 6.89 | 6.71 | 6.89 | 6.04 | qfq | 6,011,370 | 40,871,075 | 1.17% |
| 2024-03-25 | 6.96 | 6.99 | 6.80 | 6.81 | 5.97 | qfq | 6,275,274 | 43,324,600 | -1.73% |
| 2024-03-22 | 7.08 | 7.08 | 6.90 | 6.93 | 6.07 | qfq | 8,131,910 | 56,612,018 | -1.98% |
| 2024-03-21 | 7.11 | 7.12 | 7.05 | 7.07 | 6.20 | qfq | 6,777,250 | 48,026,257 | 0.14% |
| 2024-03-20 | 6.97 | 7.10 | 6.95 | 7.06 | 6.19 | qfq | 6,608,480 | 46,389,214 | 1.58% |
| 2024-03-19 | 7.05 | 7.09 | 6.94 | 6.95 | 6.09 | qfq | 9,312,348 | 65,200,977 | -1.70% |
| 2024-03-18 | 7.15 | 7.17 | 7.00 | 7.07 | 6.20 | qfq | 8,667,099 | 61,049,883 | -1.12% |
| 2024-03-15 | 7.01 | 7.15 | 6.96 | 7.15 | 6.27 | qfq | 10,605,154 | 74,860,984 | 2.00% |
| 2024-03-14 | 6.91 | 7.12 | 6.90 | 7.01 | 6.14 | qfq | 15,566,207 | 108,969,990 | 1.45% |
| 2024-03-13 | 6.97 | 6.99 | 6.86 | 6.91 | 6.06 | qfq | 5,638,567 | 38,981,006 | -1.00% |
| 2024-03-12 | 7.02 | 7.05 | 6.89 | 6.98 | 6.12 | qfq | 10,005,626 | 69,374,358 | -0.57% |
| 2024-03-11 | 7.12 | 7.17 | 6.93 | 7.02 | 6.15 | qfq | 9,366,149 | 65,557,796 | -1.27% |
| 2024-03-08 | 6.96 | 7.20 | 6.96 | 7.11 | 6.23 | qfq | 7,718,800 | 54,614,313 | 2.16% |
| 2024-03-07 | 6.88 | 7.13 | 6.88 | 6.96 | 6.10 | qfq | 8,980,878 | 62,907,935 | 1.16% |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.88 | 6.03 | qfq | 5,088,644 | 35,185,004 | -0.29% |
| 2024-03-05 | 7.03 | 7.12 | 6.89 | 6.90 | 6.05 | qfq | 6,981,447 | 48,849,309 | -1.71% |
| 2024-03-04 | 6.95 | 7.03 | 6.83 | 7.02 | 6.15 | qfq | 8,559,449 | 59,432,400 | 1.15% |
| 2024-03-01 | 7.05 | 7.10 | 6.90 | 6.94 | 6.08 | qfq | 8,139,376 | 56,721,543 | -1.42% |
| 2024-02-29 | 6.81 | 7.05 | 6.75 | 7.04 | 6.17 | qfq | 9,815,856 | 68,426,602 | 2.47% |
| 2024-02-28 | 7.24 | 7.36 | 6.84 | 6.87 | 6.02 | qfq | 16,100,240 | 115,194,085 | -5.11% |
| 2024-02-27 | 7.15 | 7.25 | 7.11 | 7.24 | 6.34 | qfq | 7,743,723 | 55,686,055 | 0.70% |
| 2024-02-26 | 7.24 | 7.40 | 7.14 | 7.19 | 6.30 | qfq | 7,987,423 | 57,810,067 | -1.10% |
| 2024-02-23 | 7.22 | 7.28 | 7.10 | 7.27 | 6.37 | qfq | 6,961,499 | 50,092,431 | 1.11% |
| 2024-02-22 | 7.18 | 7.26 | 7.10 | 7.19 | 6.30 | qfq | 5,030,039 | 36,025,985 | 0.00% |
| 2024-02-21 | 7.21 | 7.36 | 7.09 | 7.19 | 6.30 | qfq | 8,115,675 | 58,756,055 | 0.14% |
| 2024-02-20 | 7.21 | 7.25 | 7.06 | 7.18 | 6.29 | qfq | 6,630,947 | 47,445,014 | -0.42% |
| 2024-02-19 | 6.95 | 7.30 | 6.95 | 7.21 | 6.32 | qfq | 15,881,571 | 114,072,319 | 3.89% |
| 2024-02-08 | 6.75 | 6.96 | 6.15 | 6.94 | 6.08 | qfq | 22,172,631 | 144,341,273 | 1.61% |
| 2024-02-07 | 6.78 | 7.17 | 6.63 | 6.83 | 5.99 | qfq | 18,449,225 | 127,995,278 | 1.94% |
| 2024-02-06 | 6.14 | 6.82 | 5.83 | 6.70 | 5.87 | qfq | 22,591,782 | 143,527,408 | 8.06% |
| 2024-02-05 | 6.67 | 6.69 | 5.97 | 6.20 | 5.43 | qfq | 21,444,047 | 133,196,333 | -6.49% |
| 2024-02-02 | 6.85 | 7.06 | 6.43 | 6.63 | 5.81 | qfq | 12,960,573 | 87,162,709 | -3.63% |
| 2024-02-01 | 7.05 | 7.13 | 6.85 | 6.88 | 6.03 | qfq | 9,476,595 | 66,038,170 | -2.55% |
| 2024-01-31 | 7.30 | 7.39 | 7.03 | 7.06 | 6.19 | qfq | 8,033,042 | 57,588,742 | -3.42% |
| 2024-01-30 | 7.60 | 7.60 | 7.30 | 7.31 | 6.41 | qfq | 5,419,665 | 40,468,951 | -3.31% |
| 2024-01-29 | 7.76 | 7.89 | 7.53 | 7.56 | 6.63 | qfq | 6,199,032 | 47,657,475 | -2.70% |
| 2024-01-26 | 7.70 | 7.88 | 7.70 | 7.77 | 6.81 | qfq | 5,699,907 | 44,460,141 | 0.78% |
| 2024-01-25 | 7.30 | 7.74 | 7.26 | 7.71 | 6.76 | qfq | 9,742,037 | 73,326,627 | 5.62% |
| 2024-01-24 | 7.43 | 7.46 | 7.04 | 7.30 | 6.40 | qfq | 7,746,103 | 56,195,192 | -0.82% |
| 2024-01-23 | 7.37 | 7.42 | 7.15 | 7.36 | 6.45 | qfq | 9,399,453 | 68,554,913 | -0.27% |
| 2024-01-22 | 7.79 | 7.83 | 7.26 | 7.38 | 6.47 | qfq | 8,247,068 | 62,043,303 | -5.51% |
| 2024-01-19 | 7.77 | 7.94 | 7.63 | 7.81 | 6.84 | qfq | 8,078,190 | 63,084,372 | 0.39% |
| 2024-01-18 | 8.08 | 8.11 | 7.49 | 7.78 | 6.82 | qfq | 18,690,435 | 144,014,055 | -4.31% |
| 2024-01-17 | 8.32 | 8.32 | 8.11 | 8.13 | 7.12 | qfq | 3,987,680 | 32,745,452 | -1.57% |
| 2024-01-16 | 8.31 | 8.37 | 8.19 | 8.26 | 7.24 | qfq | 4,113,000 | 34,062,412 | -0.84% |
| 2024-01-15 | 8.23 | 8.38 | 8.16 | 8.33 | 7.30 | qfq | 6,281,122 | 52,137,346 | 1.59% |
| 2024-01-12 | 8.20 | 8.35 | 8.16 | 8.20 | 7.19 | qfq | 5,999,605 | 49,514,932 | 0.49% |
| 2024-01-11 | 8.16 | 8.22 | 8.11 | 8.16 | 7.15 | qfq | 5,065,427 | 41,361,956 | -0.12% |
| 2024-01-10 | 8.19 | 8.21 | 8.10 | 8.17 | 7.16 | qfq | 4,880,329 | 39,865,927 | 0.00% |
| 2024-01-09 | 8.29 | 8.29 | 8.10 | 8.17 | 7.16 | qfq | 5,979,928 | 48,927,576 | -0.49% |
| 2024-01-08 | 8.42 | 8.42 | 8.17 | 8.21 | 7.19 | qfq | 5,909,299 | 49,018,059 | -1.56% |
| 2024-01-05 | 8.53 | 8.57 | 8.30 | 8.34 | 7.31 | qfq | 7,670,650 | 64,735,948 | -1.53% |
| 2024-01-04 | 8.45 | 8.50 | 8.34 | 8.47 | 7.42 | qfq | 6,383,890 | 53,829,665 | 0.24% |
| 2024-01-03 | 8.43 | 8.56 | 8.37 | 8.45 | 7.41 | qfq | 10,377,228 | 87,770,658 | 0.24% |
| 2024-01-02 | 8.77 | 9.05 | 8.37 | 8.43 | 7.39 | qfq | 15,980,317 | 139,051,790 | -3.77% |
| 2023-12-29 | 8.94 | 8.95 | 8.64 | 8.76 | 7.68 | qfq | 11,176,124 | 98,545,651 | 0.69% |
| 2023-12-28 | 8.75 | 8.79 | 8.56 | 8.70 | 7.62 | qfq | 9,543,161 | 83,039,812 | -0.57% |
| 2023-12-27 | 8.58 | 8.89 | 8.55 | 8.75 | 7.67 | qfq | 7,479,722 | 65,271,677 | 1.98% |
| 2023-12-26 | 8.74 | 8.74 | 8.55 | 8.58 | 7.52 | qfq | 3,505,993 | 30,228,606 | -1.27% |
| 2023-12-25 | 8.74 | 8.78 | 8.61 | 8.69 | 7.62 | qfq | 3,650,014 | 31,707,334 | -0.23% |
| 2023-12-22 | 8.69 | 8.85 | 8.64 | 8.71 | 7.63 | qfq | 7,763,475 | 67,880,720 | 0.35% |
| 2023-12-21 | 8.50 | 8.72 | 8.44 | 8.68 | 7.61 | qfq | 6,341,779 | 54,469,355 | 2.00% |
| 2023-12-20 | 8.50 | 8.72 | 8.42 | 8.51 | 7.46 | qfq | 11,705,668 | 100,708,507 | 0.47% |
| 2023-12-19 | 8.67 | 8.67 | 8.41 | 8.47 | 7.42 | qfq | 9,114,601 | 77,573,293 | -2.42% |
| 2023-12-18 | 8.93 | 8.93 | 8.63 | 8.68 | 7.61 | qfq | 8,470,357 | 73,906,072 | -1.92% |
| 2023-12-15 | 8.98 | 9.02 | 8.80 | 8.85 | 7.76 | qfq | 5,303,403 | 47,205,496 | -1.12% |
| 2023-12-14 | 8.95 | 9.03 | 8.92 | 8.95 | 7.84 | qfq | 4,711,645 | 42,276,008 | -0.22% |
| 2023-12-13 | 9.00 | 9.08 | 8.95 | 8.97 | 7.86 | qfq | 4,605,225 | 41,500,726 | -0.33% |
| 2023-12-12 | 8.89 | 9.06 | 8.87 | 9.00 | 7.89 | qfq | 3,697,008 | 33,292,792 | -0.22% |
| 2023-12-11 | 8.95 | 9.22 | 8.92 | 9.02 | 7.90 | qfq | 7,955,703 | 72,183,323 | 0.22% |
| 2023-12-08 | 9.10 | 9.12 | 8.97 | 9.00 | 7.89 | qfq | 6,237,674 | 56,362,303 | -0.77% |
| 2023-12-07 | 9.09 | 9.13 | 8.99 | 9.07 | 7.95 | qfq | 4,765,040 | 43,258,846 | 0.33% |
| 2023-12-06 | 9.14 | 9.14 | 8.68 | 9.04 | 7.92 | qfq | 10,202,824 | 91,438,424 | -0.33% |
| 2023-12-05 | 9.18 | 9.22 | 9.04 | 9.07 | 7.95 | qfq | 6,908,234 | 63,104,359 | -0.98% |
| 2023-12-04 | 9.32 | 9.37 | 9.12 | 9.16 | 8.03 | qfq | 7,675,855 | 70,459,248 | -1.29% |
| 2023-12-01 | 9.36 | 9.49 | 9.15 | 9.28 | 8.13 | qfq | 12,451,854 | 116,096,683 | 0.22% |
| 2023-11-30 | 9.37 | 9.40 | 8.90 | 9.26 | 8.12 | qfq | 15,664,978 | 143,722,196 | -1.17% |
| 2023-11-29 | 9.51 | 9.56 | 9.21 | 9.37 | 8.21 | qfq | 7,533,634 | 70,803,461 | -1.26% |
| 2023-11-28 | 9.46 | 9.55 | 9.40 | 9.49 | 8.32 | qfq | 8,163,255 | 77,400,022 | 0.32% |
| 2023-11-27 | 9.41 | 9.52 | 9.33 | 9.46 | 8.29 | qfq | 8,504,444 | 80,061,667 | 0.85% |
| 2023-11-24 | 9.38 | 9.47 | 9.29 | 9.38 | 8.22 | qfq | 6,653,292 | 62,317,726 | 0.00% |
| 2023-11-23 | 9.02 | 9.53 | 9.02 | 9.38 | 8.22 | qfq | 13,432,119 | 124,975,923 | 3.42% |
| 2023-11-22 | 9.05 | 9.16 | 8.93 | 9.07 | 7.95 | qfq | 6,577,095 | 59,663,869 | 0.11% |
| 2023-11-21 | 8.79 | 9.14 | 8.66 | 9.06 | 7.94 | qfq | 14,461,535 | 129,805,805 | 3.07% |
| 2023-11-20 | 9.18 | 9.18 | 8.40 | 8.79 | 7.70 | qfq | 27,759,337 | 243,140,834 | -3.62% |
| 2023-11-17 | 9.07 | 9.18 | 9.02 | 9.12 | 7.99 | qfq | 7,834,863 | 71,322,447 | 0.33% |
| 2023-11-16 | 8.95 | 9.17 | 8.90 | 9.09 | 7.97 | qfq | 11,635,272 | 105,611,867 | 1.56% |
| 2023-11-15 | 8.81 | 9.13 | 8.72 | 8.95 | 7.84 | qfq | 13,520,040 | 120,744,339 | 2.05% |
| 2023-11-14 | 8.64 | 8.88 | 8.62 | 8.77 | 7.69 | qfq | 8,737,143 | 76,629,301 | 1.50% |
| 2023-11-13 | 8.64 | 8.68 | 8.55 | 8.64 | 7.57 | qfq | 5,009,393 | 43,156,790 | 0.12% |
| 2023-11-10 | 8.61 | 8.69 | 8.57 | 8.63 | 7.56 | qfq | 5,074,515 | 43,830,717 | -0.23% |
| 2023-11-09 | 8.62 | 8.72 | 8.60 | 8.65 | 7.58 | qfq | 6,426,120 | 55,641,690 | -0.12% |
| 2023-11-08 | 8.65 | 8.85 | 8.58 | 8.66 | 7.59 | qfq | 12,867,799 | 112,022,261 | 0.12% |
| 2023-11-07 | 8.40 | 8.71 | 8.27 | 8.65 | 7.58 | qfq | 15,613,098 | 133,286,859 | 3.84% |
| 2023-11-06 | 8.42 | 8.47 | 8.24 | 8.33 | 7.30 | qfq | 11,709,679 | 97,406,271 | -1.07% |
| 2023-11-03 | 8.48 | 8.53 | 8.35 | 8.42 | 7.38 | qfq | 9,293,535 | 78,436,244 | 0.48% |
| 2023-11-02 | 8.48 | 8.59 | 8.37 | 8.38 | 7.34 | qfq | 9,330,700 | 79,056,961 | -1.30% |
| 2023-11-01 | 8.51 | 8.52 | 8.33 | 8.49 | 7.44 | qfq | 7,623,105 | 64,340,464 | 0.00% |
| 2023-10-31 | 8.45 | 8.64 | 8.39 | 8.49 | 7.44 | qfq | 10,596,737 | 90,026,340 | 0.35% |
| 2023-10-30 | 8.48 | 8.59 | 8.21 | 8.46 | 7.41 | qfq | 22,474,877 | 188,409,038 | -0.24% |
| 2023-10-27 | 7.88 | 8.49 | 7.80 | 8.48 | 7.43 | qfq | 23,305,354 | 193,409,775 | 8.03% |
| 2023-10-26 | 7.70 | 7.88 | 7.55 | 7.85 | 6.88 | qfq | 9,147,663 | 71,208,575 | 2.08% |
| 2023-10-25 | 7.64 | 7.72 | 7.52 | 7.69 | 6.74 | qfq | 7,356,651 | 56,127,492 | 1.32% |
| 2023-10-24 | 7.26 | 7.60 | 7.26 | 7.59 | 6.65 | qfq | 6,522,189 | 48,856,183 | 3.83% |
| 2023-10-23 | 7.50 | 7.62 | 7.26 | 7.31 | 6.41 | qfq | 6,730,600 | 49,929,549 | -2.66% |
| 2023-10-20 | 7.55 | 7.60 | 7.46 | 7.51 | 6.58 | qfq | 5,862,800 | 44,031,649 | -0.27% |
| 2023-10-19 | 7.61 | 7.71 | 7.51 | 7.53 | 6.60 | qfq | 5,831,980 | 44,343,689 | -0.92% |
| 2023-10-18 | 7.87 | 7.88 | 7.57 | 7.60 | 6.66 | qfq | 9,587,825 | 73,723,651 | -3.43% |
| 2023-10-17 | 7.99 | 7.99 | 7.82 | 7.87 | 6.90 | qfq | 7,080,657 | 55,719,351 | -1.01% |
| 2023-10-16 | 7.92 | 8.16 | 7.88 | 7.95 | 6.97 | qfq | 10,557,590 | 84,254,743 | 0.63% |
| 2023-10-13 | 7.81 | 7.95 | 7.78 | 7.90 | 6.92 | qfq | 7,402,419 | 58,347,697 | 1.28% |
| 2023-10-12 | 7.88 | 7.98 | 7.76 | 7.80 | 6.84 | qfq | 6,419,635 | 50,331,023 | 0.13% |
| 2023-10-11 | 7.96 | 7.96 | 7.77 | 7.79 | 6.83 | qfq | 8,627,661 | 67,665,293 | -1.77% |
| 2023-10-10 | 7.91 | 8.02 | 7.83 | 7.93 | 6.95 | qfq | 11,097,336 | 87,787,050 | 0.89% |
| 2023-10-09 | 7.75 | 8.02 | 7.63 | 7.86 | 6.89 | qfq | 18,953,869 | 149,844,169 | 4.24% |
| 2023-09-28 | 7.30 | 7.72 | 7.29 | 7.54 | 6.61 | qfq | 16,592,040 | 124,994,797 | 3.29% |
| 2023-09-27 | 7.36 | 7.40 | 7.10 | 7.30 | 6.40 | qfq | 8,242,425 | 59,960,229 | -0.54% |
| 2023-09-26 | 7.32 | 7.44 | 7.29 | 7.34 | 6.43 | qfq | 6,611,654 | 48,672,241 | -0.81% |
| 2023-09-25 | 7.36 | 7.44 | 7.31 | 7.40 | 6.49 | qfq | 5,870,444 | 43,204,994 | 0.54% |
| 2023-09-22 | 7.36 | 7.44 | 7.33 | 7.36 | 6.45 | qfq | 3,855,608 | 28,383,962 | -0.14% |
| 2023-09-21 | 7.54 | 7.54 | 7.34 | 7.37 | 6.46 | qfq | 4,652,029 | 34,389,025 | -1.60% |
| 2023-09-20 | 7.52 | 7.56 | 7.45 | 7.49 | 6.56 | qfq | 3,823,548 | 28,716,607 | -0.13% |
| 2023-09-19 | 7.58 | 7.58 | 7.46 | 7.50 | 6.57 | qfq | 3,911,704 | 29,409,906 | -0.92% |
| 2023-09-18 | 7.57 | 7.58 | 7.44 | 7.57 | 6.63 | qfq | 6,646,620 | 49,994,701 | 0.13% |
| 2023-09-15 | 7.37 | 7.60 | 7.37 | 7.56 | 6.63 | qfq | 8,664,975 | 65,207,463 | 2.44% |
| 2023-09-14 | 7.40 | 7.42 | 7.31 | 7.38 | 6.47 | qfq | 3,038,800 | 22,434,984 | 0.14% |
| 2023-09-13 | 7.43 | 7.49 | 7.33 | 7.37 | 6.46 | qfq | 4,506,850 | 33,259,105 | -1.34% |
| 2023-09-12 | 7.45 | 7.63 | 7.43 | 7.47 | 6.55 | qfq | 8,178,922 | 61,576,838 | 0.40% |
| 2023-09-11 | 7.28 | 7.50 | 7.24 | 7.44 | 6.52 | qfq | 6,680,901 | 49,315,760 | 2.20% |
| 2023-09-08 | 7.38 | 7.38 | 7.22 | 7.28 | 6.38 | qfq | 3,054,900 | 22,243,003 | -0.27% |
| 2023-09-07 | 7.39 | 7.45 | 7.30 | 7.30 | 6.40 | qfq | 4,485,954 | 33,061,598 | -1.22% |
| 2023-09-06 | 7.41 | 7.41 | 7.25 | 7.39 | 6.48 | qfq | 4,124,180 | 30,361,935 | -0.27% |
| 2023-09-05 | 7.56 | 7.58 | 7.36 | 7.41 | 6.49 | qfq | 4,576,733 | 34,043,306 | -1.33% |
| 2023-09-04 | 7.44 | 7.54 | 7.38 | 7.51 | 6.58 | qfq | 5,280,375 | 39,536,919 | 1.35% |
| 2023-09-01 | 7.29 | 7.43 | 7.22 | 7.41 | 6.49 | qfq | 6,014,401 | 44,164,607 | 1.51% |
| 2023-08-31 | 7.44 | 7.44 | 7.22 | 7.30 | 6.40 | qfq | 6,466,101 | 47,140,922 | -1.22% |
| 2023-08-30 | 7.50 | 7.65 | 7.38 | 7.39 | 6.48 | qfq | 8,392,386 | 62,769,392 | -0.94% |
| 2023-08-29 | 7.42 | 7.55 | 7.39 | 7.46 | 6.54 | qfq | 6,993,396 | 52,340,484 | 0.13% |
| 2023-08-28 | 7.90 | 7.90 | 7.45 | 7.45 | 6.53 | qfq | 6,176,264 | 46,963,516 | 0.27% |
| 2023-08-25 | 7.54 | 7.59 | 7.39 | 7.43 | 6.51 | qfq | 3,721,821 | 27,895,502 | -1.20% |
| 2023-08-24 | 7.52 | 7.60 | 7.46 | 7.52 | 6.59 | qfq | 4,587,045 | 34,589,069 | 0.53% |
| 2023-08-23 | 7.58 | 7.62 | 7.46 | 7.48 | 6.56 | qfq | 3,984,793 | 29,957,930 | -1.58% |
| 2023-08-22 | 7.74 | 7.80 | 7.49 | 7.60 | 6.66 | qfq | 5,435,830 | 41,299,416 | -1.30% |
| 2023-08-21 | 7.71 | 7.85 | 7.66 | 7.70 | 6.75 | qfq | 5,122,166 | 39,756,143 | 0.26% |
| 2023-08-18 | 7.74 | 7.84 | 7.67 | 7.68 | 6.73 | qfq | 4,394,455 | 34,137,964 | -0.78% |
| 2023-08-17 | 7.79 | 7.79 | 7.64 | 7.74 | 6.78 | qfq | 4,897,325 | 37,739,779 | -0.64% |
| 2023-08-16 | 7.83 | 7.86 | 7.71 | 7.79 | 6.83 | qfq | 5,865,133 | 45,641,736 | -0.51% |
| 2023-08-15 | 7.75 | 7.97 | 7.70 | 7.83 | 6.86 | qfq | 9,680,303 | 75,845,958 | 1.42% |
| 2023-08-14 | 7.88 | 7.88 | 7.50 | 7.72 | 6.77 | qfq | 12,345,696 | 94,345,368 | -2.65% |
| 2023-08-11 | 8.03 | 8.11 | 7.88 | 7.93 | 6.95 | qfq | 8,309,802 | 66,445,627 | -0.13% |
| 2023-08-10 | 8.06 | 8.06 | 7.85 | 7.94 | 6.96 | qfq | 8,436,115 | 66,673,755 | -0.87% |
| 2023-08-09 | 8.23 | 8.35 | 7.93 | 8.01 | 7.02 | qfq | 13,551,260 | 109,493,033 | -4.53% |
| 2023-08-08 | 8.37 | 8.48 | 8.27 | 8.39 | 7.35 | qfq | 7,568,286 | 63,505,052 | 0.24% |
| 2023-08-07 | 8.54 | 8.56 | 8.31 | 8.37 | 7.34 | qfq | 8,493,000 | 71,082,416 | -1.88% |
| 2023-08-04 | 8.59 | 8.66 | 8.40 | 8.53 | 7.48 | qfq | 10,960,604 | 93,306,921 | -1.04% |
| 2023-08-03 | 8.79 | 8.82 | 8.53 | 8.62 | 7.55 | qfq | 10,057,105 | 86,509,418 | -1.60% |
| 2023-08-02 | 8.60 | 8.76 | 8.52 | 8.76 | 7.68 | qfq | 12,048,431 | 104,359,810 | 1.39% |
| 2023-08-01 | 8.42 | 8.66 | 8.36 | 8.64 | 7.57 | qfq | 21,704,772 | 185,490,294 | 3.97% |
| 2023-07-31 | 8.16 | 8.35 | 8.11 | 8.31 | 7.28 | qfq | 9,002,579 | 73,996,993 | 2.21% |
| 2023-07-28 | 8.07 | 8.22 | 8.01 | 8.13 | 7.12 | qfq | 6,452,040 | 52,454,107 | 0.87% |
| 2023-07-27 | 8.12 | 8.17 | 8.02 | 8.06 | 7.06 | qfq | 3,764,300 | 30,414,988 | -0.62% |
| 2023-07-26 | 8.26 | 8.26 | 8.07 | 8.11 | 7.11 | qfq | 4,345,578 | 35,266,129 | -1.10% |
| 2023-07-25 | 8.13 | 8.22 | 8.07 | 8.20 | 7.19 | qfq | 5,658,484 | 46,089,491 | 1.49% |
| 2023-07-24 | 8.14 | 8.14 | 8.02 | 8.08 | 7.08 | qfq | 4,473,745 | 36,160,370 | -0.37% |
| 2023-07-21 | 8.02 | 8.22 | 7.98 | 8.11 | 7.11 | qfq | 5,671,425 | 45,991,017 | 1.12% |
| 2023-07-20 | 8.21 | 8.23 | 7.94 | 8.02 | 7.03 | qfq | 9,649,725 | 77,924,770 | -1.96% |
| 2023-07-19 | 8.25 | 8.25 | 8.13 | 8.18 | 7.17 | qfq | 3,445,705 | 28,199,453 | -0.37% |
| 2023-07-18 | 8.27 | 8.30 | 8.18 | 8.21 | 7.19 | qfq | 4,330,965 | 35,628,286 | -0.73% |
| 2023-07-17 | 8.46 | 8.46 | 8.12 | 8.27 | 7.25 | qfq | 7,987,341 | 65,844,208 | -1.78% |