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
金陵饭店601007.SH
最近收盘价6.402026-07-17
最近交易日2026-07-17
成交量（股）5,572,290
成交额（元）35,941,991
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.12 | — | — | — | 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 | 6.46 | 6.58 | 6.33 | 6.40 | 6.40 | qfq | 5,572,290 | 35,941,991 | -1.23% |
| 2026-07-16 | 6.37 | 6.54 | 6.35 | 6.48 | 6.48 | qfq | 6,298,799 | 40,721,499 | 1.73% |
| 2026-07-15 | 6.25 | 6.43 | 6.24 | 6.37 | 6.37 | qfq | 4,798,700 | 30,621,394 | 1.11% |
| 2026-07-14 | 6.14 | 6.32 | 6.11 | 6.30 | 6.30 | qfq | 4,605,000 | 28,690,619 | 2.77% |
| 2026-07-13 | 6.22 | 6.28 | 6.11 | 6.13 | 6.13 | qfq | 3,363,510 | 20,663,540 | -1.61% |
| 2026-07-10 | 6.08 | 6.32 | 6.01 | 6.23 | 6.23 | qfq | 5,290,699 | 32,862,429 | 2.47% |
| 2026-07-09 | 6.15 | 6.21 | 6.00 | 6.08 | 6.08 | qfq | 3,778,280 | 23,007,391 | -1.78% |
| 2026-07-08 | 6.20 | 6.25 | 6.13 | 6.19 | 6.19 | qfq | 4,603,600 | 28,492,324 | 0.16% |
| 2026-07-07 | 6.34 | 6.34 | 6.15 | 6.18 | 6.18 | qfq | 4,114,300 | 25,573,048 | -2.68% |
| 2026-07-06 | 6.28 | 6.43 | 6.28 | 6.35 | 6.35 | qfq | 3,197,400 | 20,251,751 | 0.63% |
| 2026-07-03 | 6.23 | 6.32 | 6.19 | 6.31 | 6.31 | qfq | 4,070,470 | 25,565,185 | 0.16% |
| 2026-07-02 | 6.31 | 6.41 | 6.25 | 6.30 | 6.17 | qfq | 4,778,600 | 30,202,639 | 0.32% |
| 2026-07-01 | 6.13 | 6.32 | 6.07 | 6.28 | 6.15 | qfq | 6,424,860 | 40,034,350 | 2.78% |
| 2026-06-30 | 6.14 | 6.23 | 6.06 | 6.11 | 5.98 | qfq | 3,773,600 | 23,114,360 | -1.13% |
| 2026-06-29 | 6.13 | 6.21 | 5.95 | 6.18 | 6.05 | qfq | 5,101,552 | 31,119,958 | 0.82% |
| 2026-06-26 | 6.23 | 6.26 | 6.12 | 6.13 | 6.00 | qfq | 4,814,280 | 29,758,662 | -2.08% |
| 2026-06-25 | 6.31 | 6.35 | 6.19 | 6.26 | 6.13 | qfq | 4,007,410 | 25,133,130 | -0.95% |
| 2026-06-24 | 6.55 | 6.55 | 6.29 | 6.32 | 6.18 | qfq | 4,643,360 | 29,539,466 | -3.22% |
| 2026-06-23 | 6.40 | 6.58 | 6.37 | 6.53 | 6.39 | qfq | 5,096,430 | 33,196,943 | 1.56% |
| 2026-06-22 | 6.42 | 6.45 | 6.20 | 6.43 | 6.29 | qfq | 5,236,540 | 33,011,852 | 0.16% |
| 2026-06-18 | 6.44 | 6.49 | 6.36 | 6.42 | 6.28 | qfq | 3,359,440 | 21,583,403 | -0.77% |
| 2026-06-17 | 6.63 | 6.64 | 6.41 | 6.47 | 6.33 | qfq | 5,882,941 | 38,189,863 | -2.56% |
| 2026-06-16 | 6.71 | 6.71 | 6.57 | 6.64 | 6.50 | qfq | 4,558,581 | 30,167,463 | -0.90% |
| 2026-06-15 | 6.75 | 6.81 | 6.66 | 6.70 | 6.56 | qfq | 6,049,190 | 40,623,946 | -0.30% |
| 2026-06-12 | 6.56 | 6.75 | 6.56 | 6.72 | 6.58 | qfq | 7,933,173 | 52,894,870 | 2.60% |
| 2026-06-11 | 6.67 | 6.69 | 6.50 | 6.55 | 6.41 | qfq | 6,131,000 | 40,144,350 | -2.38% |
| 2026-06-10 | 6.62 | 6.73 | 6.60 | 6.71 | 6.57 | qfq | 5,443,330 | 36,305,634 | 0.90% |
| 2026-06-09 | 6.64 | 6.71 | 6.51 | 6.65 | 6.51 | qfq | 5,259,300 | 34,818,067 | 0.30% |
| 2026-06-08 | 6.66 | 6.81 | 6.56 | 6.63 | 6.49 | qfq | 6,203,230 | 41,326,987 | -1.49% |
| 2026-06-05 | 6.59 | 6.76 | 6.59 | 6.73 | 6.59 | qfq | 6,207,163 | 41,598,115 | 2.12% |
| 2026-06-04 | 6.71 | 6.79 | 6.55 | 6.59 | 6.45 | qfq | 5,496,798 | 36,464,017 | -1.79% |
| 2026-06-03 | 6.84 | 6.87 | 6.68 | 6.71 | 6.57 | qfq | 6,163,879 | 41,480,932 | -2.04% |
| 2026-06-02 | 6.98 | 7.00 | 6.81 | 6.85 | 6.70 | qfq | 7,062,840 | 48,534,337 | -1.86% |
| 2026-06-01 | 6.84 | 7.01 | 6.73 | 6.98 | 6.83 | qfq | 6,998,250 | 48,437,517 | 2.35% |
| 2026-05-29 | 6.83 | 6.91 | 6.75 | 6.82 | 6.67 | qfq | 6,829,320 | 46,765,851 | 0.44% |
| 2026-05-28 | 6.86 | 6.88 | 6.72 | 6.79 | 6.64 | qfq | 4,755,800 | 32,357,099 | -1.02% |
| 2026-05-27 | 6.88 | 6.94 | 6.77 | 6.86 | 6.71 | qfq | 6,402,400 | 43,783,536 | -0.87% |
| 2026-05-26 | 6.95 | 7.02 | 6.86 | 6.92 | 6.77 | qfq | 6,131,135 | 42,352,225 | -1.00% |
| 2026-05-25 | 7.05 | 7.10 | 6.93 | 6.99 | 6.84 | qfq | 5,420,800 | 37,967,438 | -0.85% |
| 2026-05-22 | 7.08 | 7.12 | 6.99 | 7.05 | 6.90 | qfq | 5,892,260 | 41,481,318 | -0.28% |
| 2026-05-21 | 7.18 | 7.30 | 7.03 | 7.07 | 6.92 | qfq | 7,510,230 | 54,036,086 | -1.53% |
| 2026-05-20 | 7.30 | 7.31 | 7.16 | 7.18 | 7.03 | qfq | 5,216,470 | 37,524,996 | -1.64% |
| 2026-05-19 | 7.27 | 7.36 | 7.23 | 7.30 | 7.14 | qfq | 6,013,400 | 43,861,241 | 0.27% |
| 2026-05-18 | 7.30 | 7.31 | 7.16 | 7.28 | 7.12 | qfq | 7,218,960 | 52,143,291 | 0.00% |
| 2026-05-15 | 7.35 | 7.38 | 7.25 | 7.28 | 7.12 | qfq | 5,895,125 | 43,100,371 | -0.95% |
| 2026-05-14 | 7.44 | 7.46 | 7.32 | 7.35 | 7.19 | qfq | 7,967,595 | 58,769,483 | -1.34% |
| 2026-05-13 | 7.46 | 7.51 | 7.38 | 7.45 | 7.29 | qfq | 7,653,499 | 57,031,723 | 0.00% |
| 2026-05-12 | 7.52 | 7.55 | 7.44 | 7.45 | 7.29 | qfq | 7,634,030 | 57,186,923 | -1.19% |
| 2026-05-11 | 7.64 | 7.65 | 7.46 | 7.54 | 7.38 | qfq | 13,432,954 | 101,073,848 | -1.44% |
| 2026-05-08 | 7.61 | 7.68 | 7.58 | 7.65 | 7.49 | qfq | 9,784,994 | 74,613,603 | 0.53% |
| 2026-05-07 | 7.67 | 7.72 | 7.58 | 7.61 | 7.45 | qfq | 12,243,310 | 93,356,947 | -0.52% |
| 2026-05-06 | 7.66 | 7.67 | 7.51 | 7.65 | 7.49 | qfq | 15,204,440 | 115,734,900 | -0.26% |
| 2026-04-30 | 7.96 | 8.00 | 7.65 | 7.67 | 7.51 | qfq | 24,896,750 | 192,277,716 | -3.52% |
| 2026-04-29 | 7.82 | 8.21 | 7.73 | 7.95 | 7.78 | qfq | 17,456,833 | 140,135,564 | 1.15% |
| 2026-04-28 | 8.12 | 8.18 | 7.79 | 7.86 | 7.69 | qfq | 21,710,812 | 171,644,996 | -4.84% |
| 2026-04-27 | 8.31 | 8.35 | 7.85 | 8.26 | 8.08 | qfq | 28,172,330 | 227,043,296 | -0.24% |
| 2026-04-24 | 8.46 | 8.50 | 8.18 | 8.28 | 8.10 | qfq | 19,277,953 | 159,421,422 | -2.24% |
| 2026-04-23 | 8.60 | 8.67 | 8.40 | 8.47 | 8.29 | qfq | 26,864,895 | 228,491,873 | -2.42% |
| 2026-04-22 | 8.44 | 9.08 | 8.39 | 8.68 | 8.49 | qfq | 40,005,444 | 347,721,618 | 3.46% |
| 2026-04-21 | 8.30 | 8.68 | 8.26 | 8.39 | 8.21 | qfq | 26,284,215 | 221,298,530 | 0.36% |
| 2026-04-20 | 8.12 | 8.38 | 7.91 | 8.36 | 8.18 | qfq | 24,564,992 | 202,710,410 | 2.96% |
| 2026-04-17 | 8.33 | 8.33 | 8.02 | 8.12 | 7.95 | qfq | 19,988,420 | 161,939,135 | -2.29% |
| 2026-04-16 | 8.09 | 8.35 | 8.05 | 8.31 | 8.13 | qfq | 20,679,610 | 170,102,730 | 2.72% |
| 2026-04-15 | 7.95 | 8.35 | 7.87 | 8.09 | 7.92 | qfq | 23,812,800 | 192,786,998 | 1.76% |
| 2026-04-14 | 8.09 | 8.15 | 7.83 | 7.95 | 7.78 | qfq | 16,434,400 | 130,255,401 | -1.85% |
| 2026-04-13 | 8.22 | 8.29 | 7.89 | 8.10 | 7.93 | qfq | 16,100,100 | 129,736,829 | -0.61% |
| 2026-04-10 | 8.29 | 8.35 | 8.12 | 8.15 | 7.98 | qfq | 13,026,490 | 107,073,223 | -0.97% |
| 2026-04-09 | 8.40 | 8.46 | 8.18 | 8.23 | 8.05 | qfq | 15,292,860 | 126,805,616 | -2.37% |
| 2026-04-08 | 8.25 | 8.48 | 8.22 | 8.43 | 8.25 | qfq | 20,809,890 | 174,675,695 | 1.08% |
| 2026-04-07 | 7.89 | 8.36 | 7.86 | 8.34 | 8.16 | qfq | 19,609,180 | 160,212,181 | 5.70% |
| 2026-04-03 | 8.33 | 8.36 | 7.87 | 7.89 | 7.72 | qfq | 16,630,670 | 133,772,878 | -4.83% |
| 2026-04-02 | 8.49 | 8.50 | 8.22 | 8.29 | 8.11 | qfq | 18,370,663 | 152,652,973 | -2.93% |
| 2026-04-01 | 8.37 | 8.57 | 8.27 | 8.54 | 8.36 | qfq | 22,196,902 | 187,884,274 | 2.03% |
| 2026-03-31 | 8.21 | 8.51 | 8.15 | 8.37 | 8.19 | qfq | 22,118,285 | 185,552,857 | 2.20% |
| 2026-03-30 | 8.03 | 8.21 | 8.03 | 8.19 | 8.01 | qfq | 9,899,690 | 80,624,168 | 0.74% |
| 2026-03-27 | 8.01 | 8.13 | 7.98 | 8.13 | 7.96 | qfq | 11,368,010 | 91,618,379 | 0.99% |
| 2026-03-26 | 7.94 | 8.27 | 7.93 | 8.05 | 7.88 | qfq | 16,969,730 | 137,780,103 | 1.51% |
| 2026-03-25 | 7.60 | 7.99 | 7.60 | 7.93 | 7.76 | qfq | 14,213,262 | 111,885,924 | 4.20% |
| 2026-03-24 | 7.40 | 7.61 | 7.20 | 7.61 | 7.45 | qfq | 14,347,652 | 106,789,853 | 5.11% |
| 2026-03-23 | 7.90 | 7.91 | 7.18 | 7.24 | 7.08 | qfq | 14,914,597 | 111,804,681 | -9.16% |
| 2026-03-20 | 8.07 | 8.15 | 7.95 | 7.97 | 7.80 | qfq | 7,449,880 | 60,033,885 | -1.12% |
| 2026-03-19 | 8.16 | 8.27 | 8.03 | 8.06 | 7.89 | qfq | 6,433,328 | 52,336,965 | -1.71% |
| 2026-03-18 | 8.22 | 8.25 | 8.09 | 8.20 | 8.02 | qfq | 5,663,938 | 46,192,184 | 0.00% |
| 2026-03-17 | 8.17 | 8.36 | 8.14 | 8.20 | 8.02 | qfq | 10,516,020 | 87,076,972 | 0.49% |
| 2026-03-16 | 8.02 | 8.20 | 8.02 | 8.16 | 7.99 | qfq | 9,288,870 | 75,572,402 | 1.37% |
| 2026-03-13 | 7.95 | 8.17 | 7.94 | 8.05 | 7.88 | qfq | 7,042,088 | 56,830,841 | 1.00% |
| 2026-03-12 | 7.96 | 8.05 | 7.95 | 7.97 | 7.80 | qfq | 5,222,700 | 41,730,343 | -0.13% |
| 2026-03-11 | 8.08 | 8.09 | 7.95 | 7.98 | 7.81 | qfq | 6,564,131 | 52,498,771 | -1.12% |
| 2026-03-10 | 7.96 | 8.08 | 7.95 | 8.07 | 7.90 | qfq | 7,029,170 | 56,403,409 | 2.28% |
| 2026-03-09 | 7.95 | 8.04 | 7.86 | 7.89 | 7.72 | qfq | 6,372,700 | 50,471,059 | -1.38% |
| 2026-03-06 | 7.82 | 8.02 | 7.80 | 8.00 | 7.83 | qfq | 7,230,850 | 57,547,448 | 2.30% |
| 2026-03-05 | 7.85 | 7.95 | 7.80 | 7.82 | 7.65 | qfq | 7,010,860 | 55,235,237 | 0.64% |
| 2026-03-04 | 7.71 | 7.89 | 7.70 | 7.77 | 7.60 | qfq | 7,607,760 | 59,214,862 | -0.64% |
| 2026-03-03 | 7.93 | 8.03 | 7.81 | 7.82 | 7.65 | qfq | 8,033,330 | 63,735,657 | -1.14% |
| 2026-03-02 | 8.05 | 8.16 | 7.89 | 7.91 | 7.74 | qfq | 9,680,003 | 77,315,952 | -3.06% |
| 2026-02-27 | 8.05 | 8.20 | 8.05 | 8.16 | 7.99 | qfq | 6,767,040 | 55,131,388 | 1.49% |
| 2026-02-26 | 8.13 | 8.20 | 8.00 | 8.04 | 7.87 | qfq | 7,428,380 | 60,036,812 | -1.11% |
| 2026-02-25 | 8.19 | 8.33 | 8.11 | 8.13 | 7.96 | qfq | 9,750,100 | 79,920,034 | -0.25% |
| 2026-02-24 | 8.27 | 8.32 | 8.09 | 8.15 | 7.98 | qfq | 10,692,397 | 87,307,020 | -1.45% |
| 2026-02-13 | 8.08 | 8.37 | 8.08 | 8.27 | 8.09 | qfq | 13,363,801 | 110,193,107 | 2.48% |
| 2026-02-12 | 8.32 | 8.32 | 8.05 | 8.07 | 7.90 | qfq | 11,107,700 | 90,300,638 | -2.65% |
| 2026-02-11 | 8.44 | 8.58 | 8.24 | 8.29 | 8.11 | qfq | 10,810,390 | 90,047,590 | -1.54% |
| 2026-02-10 | 8.37 | 8.47 | 8.25 | 8.42 | 8.24 | qfq | 9,916,546 | 82,972,063 | 0.36% |
| 2026-02-09 | 8.40 | 8.47 | 8.31 | 8.39 | 8.21 | qfq | 7,873,383 | 65,919,419 | 0.48% |
| 2026-02-06 | 8.50 | 8.51 | 8.34 | 8.35 | 8.17 | qfq | 12,054,710 | 101,436,205 | -2.00% |
| 2026-02-05 | 8.44 | 8.63 | 8.42 | 8.52 | 8.34 | qfq | 12,066,480 | 103,136,757 | 0.35% |
| 2026-02-04 | 8.33 | 8.49 | 8.30 | 8.49 | 8.31 | qfq | 13,398,986 | 113,131,077 | 1.80% |
| 2026-02-03 | 8.33 | 8.41 | 8.23 | 8.34 | 8.16 | qfq | 12,533,600 | 104,216,583 | 0.97% |
| 2026-02-02 | 8.31 | 8.49 | 8.25 | 8.26 | 8.08 | qfq | 17,130,001 | 143,521,825 | -0.36% |
| 2026-01-30 | 8.22 | 8.39 | 8.21 | 8.29 | 8.11 | qfq | 18,017,271 | 149,439,088 | 0.85% |
| 2026-01-29 | 8.00 | 8.24 | 7.94 | 8.22 | 8.04 | qfq | 11,956,060 | 97,226,772 | 2.11% |
| 2026-01-28 | 8.13 | 8.20 | 8.01 | 8.05 | 7.88 | qfq | 9,103,900 | 73,677,260 | -1.11% |
| 2026-01-27 | 8.17 | 8.27 | 8.08 | 8.14 | 7.97 | qfq | 11,233,294 | 91,562,418 | -0.85% |
| 2026-01-26 | 8.16 | 8.27 | 8.12 | 8.21 | 8.03 | qfq | 14,636,260 | 119,777,112 | 0.49% |
| 2026-01-23 | 8.30 | 8.35 | 8.15 | 8.17 | 7.99 | qfq | 18,298,740 | 150,380,148 | 0.49% |
| 2026-01-22 | 8.01 | 8.14 | 7.98 | 8.13 | 7.96 | qfq | 12,401,220 | 100,314,530 | 1.12% |
| 2026-01-21 | 8.06 | 8.07 | 7.93 | 8.04 | 7.87 | qfq | 9,977,460 | 79,783,496 | -0.50% |
| 2026-01-20 | 8.08 | 8.16 | 7.99 | 8.08 | 7.91 | qfq | 12,429,735 | 100,315,665 | -0.25% |
| 2026-01-19 | 7.82 | 8.11 | 7.78 | 8.10 | 7.93 | qfq | 21,414,130 | 171,878,327 | 3.58% |
| 2026-01-16 | 7.94 | 7.97 | 7.76 | 7.82 | 7.65 | qfq | 12,716,303 | 99,755,819 | -2.25% |
| 2026-01-15 | 7.91 | 8.03 | 7.88 | 8.00 | 7.83 | qfq | 19,601,130 | 156,245,350 | 1.39% |
| 2026-01-14 | 7.82 | 7.92 | 7.73 | 7.89 | 7.72 | qfq | 13,899,650 | 108,980,391 | 0.90% |
| 2026-01-13 | 7.87 | 7.97 | 7.82 | 7.82 | 7.65 | qfq | 11,244,320 | 88,789,603 | -1.01% |
| 2026-01-12 | 7.84 | 7.92 | 7.80 | 7.90 | 7.73 | qfq | 13,384,570 | 105,379,954 | 1.28% |
| 2026-01-09 | 7.77 | 7.83 | 7.72 | 7.80 | 7.63 | qfq | 11,256,901 | 87,527,352 | 0.13% |
| 2026-01-08 | 7.79 | 7.81 | 7.69 | 7.79 | 7.62 | qfq | 10,797,810 | 83,669,337 | -0.64% |
| 2026-01-07 | 7.71 | 7.97 | 7.69 | 7.84 | 7.67 | qfq | 16,982,981 | 133,028,781 | 1.69% |
| 2026-01-06 | 7.69 | 7.74 | 7.67 | 7.71 | 7.54 | qfq | 9,465,500 | 72,967,625 | 0.39% |
| 2026-01-05 | 7.77 | 7.81 | 7.65 | 7.68 | 7.52 | qfq | 11,077,270 | 85,271,775 | -1.66% |
| 2025-12-31 | 7.72 | 7.82 | 7.63 | 7.81 | 7.64 | qfq | 8,880,430 | 68,687,965 | 1.17% |
| 2025-12-30 | 7.77 | 7.78 | 7.62 | 7.72 | 7.55 | qfq | 8,811,000 | 67,871,744 | -0.90% |
| 2025-12-29 | 7.92 | 7.93 | 7.73 | 7.79 | 7.62 | qfq | 11,041,750 | 86,040,564 | -1.39% |
| 2025-12-26 | 7.91 | 8.00 | 7.85 | 7.90 | 7.73 | qfq | 11,316,030 | 89,731,268 | -0.50% |
| 2025-12-25 | 7.84 | 7.96 | 7.77 | 7.94 | 7.77 | qfq | 12,291,691 | 96,706,415 | 0.89% |
| 2025-12-24 | 7.90 | 7.91 | 7.73 | 7.87 | 7.70 | qfq | 16,889,901 | 132,238,344 | -0.88% |
| 2025-12-23 | 8.13 | 8.14 | 7.89 | 7.94 | 7.77 | qfq | 19,660,231 | 156,229,167 | -2.93% |
| 2025-12-22 | 8.30 | 8.34 | 8.07 | 8.18 | 8.00 | qfq | 20,980,830 | 171,110,964 | -2.39% |
| 2025-12-19 | 8.15 | 8.48 | 8.04 | 8.38 | 8.20 | qfq | 30,479,955 | 252,542,295 | 2.57% |
| 2025-12-18 | 7.95 | 8.34 | 7.91 | 8.17 | 7.99 | qfq | 29,824,091 | 243,552,749 | 3.29% |
| 2025-12-17 | 8.02 | 8.05 | 7.85 | 7.91 | 7.74 | qfq | 25,278,746 | 201,079,159 | 1.41% |
| 2025-12-16 | 7.77 | 8.12 | 7.73 | 7.80 | 7.63 | qfq | 21,678,390 | 171,160,539 | 0.91% |
| 2025-12-15 | 7.68 | 7.92 | 7.62 | 7.73 | 7.56 | qfq | 13,954,337 | 108,030,088 | 1.18% |
| 2025-12-12 | 7.95 | 7.95 | 7.61 | 7.64 | 7.48 | qfq | 19,248,753 | 148,522,993 | -2.68% |
| 2025-12-11 | 7.85 | 7.99 | 7.68 | 7.85 | 7.68 | qfq | 26,629,630 | 208,438,492 | -1.88% |
| 2025-12-10 | 7.99 | 8.11 | 7.87 | 8.00 | 7.83 | qfq | 32,283,401 | 258,396,966 | 1.14% |
| 2025-12-09 | 7.79 | 8.08 | 7.64 | 7.91 | 7.74 | qfq | 23,926,303 | 188,797,483 | 1.28% |
| 2025-12-08 | 7.67 | 7.88 | 7.60 | 7.81 | 7.64 | qfq | 13,559,860 | 104,975,195 | 2.23% |
| 2025-12-05 | 7.53 | 7.64 | 7.46 | 7.64 | 7.48 | qfq | 8,307,610 | 62,863,676 | 1.19% |
| 2025-12-04 | 7.86 | 7.86 | 7.51 | 7.55 | 7.39 | qfq | 12,070,120 | 92,427,374 | -4.31% |
| 2025-12-03 | 7.85 | 7.93 | 7.78 | 7.89 | 7.72 | qfq | 14,074,209 | 110,779,056 | 0.13% |
| 2025-12-02 | 7.80 | 7.94 | 7.76 | 7.88 | 7.71 | qfq | 10,510,440 | 82,724,310 | 0.90% |
| 2025-12-01 | 7.78 | 7.86 | 7.73 | 7.81 | 7.64 | qfq | 9,736,330 | 76,015,194 | 0.26% |
| 2025-11-28 | 7.63 | 7.83 | 7.51 | 7.79 | 7.62 | qfq | 11,725,143 | 90,197,046 | 2.10% |
| 2025-11-27 | 7.61 | 7.73 | 7.57 | 7.63 | 7.47 | qfq | 6,914,960 | 52,780,251 | 0.26% |
| 2025-11-26 | 7.65 | 7.77 | 7.57 | 7.61 | 7.45 | qfq | 7,973,951 | 61,125,497 | -0.65% |
| 2025-11-25 | 7.65 | 7.71 | 7.62 | 7.66 | 7.50 | qfq | 6,540,610 | 50,127,614 | 0.26% |
| 2025-11-24 | 7.38 | 7.67 | 7.37 | 7.64 | 7.48 | qfq | 11,290,100 | 85,518,607 | 3.52% |
| 2025-11-21 | 7.53 | 7.66 | 7.32 | 7.38 | 7.22 | qfq | 10,911,400 | 81,419,717 | -2.77% |
| 2025-11-20 | 7.85 | 7.85 | 7.52 | 7.59 | 7.43 | qfq | 16,356,050 | 124,891,184 | -3.44% |
| 2025-11-19 | 7.79 | 7.92 | 7.71 | 7.86 | 7.69 | qfq | 14,991,961 | 117,097,892 | 0.90% |
| 2025-11-18 | 7.82 | 7.86 | 7.72 | 7.79 | 7.62 | qfq | 8,942,241 | 69,458,442 | -0.38% |
| 2025-11-17 | 7.83 | 7.83 | 7.77 | 7.82 | 7.65 | qfq | 5,707,385 | 44,564,051 | 0.39% |
| 2025-11-14 | 7.79 | 7.89 | 7.79 | 7.79 | 7.62 | qfq | 7,424,530 | 58,215,564 | -0.51% |
| 2025-11-13 | 7.74 | 7.83 | 7.70 | 7.83 | 7.66 | qfq | 9,250,641 | 71,855,429 | 1.16% |
| 2025-11-12 | 7.81 | 7.87 | 7.73 | 7.74 | 7.57 | qfq | 10,615,830 | 82,615,505 | -0.90% |
| 2025-11-11 | 7.75 | 7.81 | 7.70 | 7.81 | 7.64 | qfq | 10,224,600 | 79,421,348 | 0.64% |
| 2025-11-10 | 7.64 | 7.79 | 7.57 | 7.76 | 7.59 | qfq | 14,208,740 | 109,513,586 | 1.84% |
| 2025-11-07 | 7.54 | 7.63 | 7.53 | 7.62 | 7.46 | qfq | 8,923,240 | 67,826,731 | 1.06% |
| 2025-11-06 | 7.56 | 7.56 | 7.48 | 7.54 | 7.38 | qfq | 7,520,560 | 56,587,570 | -0.40% |
| 2025-11-05 | 7.47 | 7.58 | 7.46 | 7.57 | 7.41 | qfq | 8,510,660 | 64,264,337 | 0.93% |
| 2025-11-04 | 7.46 | 7.51 | 7.42 | 7.50 | 7.34 | qfq | 7,419,720 | 55,522,480 | 0.67% |
| 2025-11-03 | 7.45 | 7.50 | 7.43 | 7.45 | 7.29 | qfq | 7,330,419 | 54,664,378 | -0.13% |
| 2025-10-31 | 7.39 | 7.48 | 7.35 | 7.46 | 7.30 | qfq | 7,737,960 | 57,599,222 | 1.50% |
| 2025-10-30 | 7.39 | 7.45 | 7.35 | 7.35 | 7.19 | qfq | 6,656,080 | 49,207,917 | -0.68% |
| 2025-10-29 | 7.44 | 7.44 | 7.35 | 7.40 | 7.24 | qfq | 5,317,839 | 39,297,864 | -0.13% |
| 2025-10-28 | 7.43 | 7.48 | 7.41 | 7.41 | 7.25 | qfq | 5,075,160 | 37,746,951 | -0.40% |
| 2025-10-27 | 7.45 | 7.48 | 7.36 | 7.44 | 7.28 | qfq | 6,837,140 | 50,761,133 | 0.54% |
| 2025-10-24 | 7.46 | 7.51 | 7.40 | 7.40 | 7.24 | qfq | 6,132,120 | 45,630,093 | -1.20% |
| 2025-10-23 | 7.40 | 7.50 | 7.37 | 7.49 | 7.33 | qfq | 8,214,350 | 61,238,119 | 0.94% |
| 2025-10-22 | 7.39 | 7.49 | 7.33 | 7.42 | 7.26 | qfq | 7,114,560 | 52,897,542 | 0.27% |
| 2025-10-21 | 7.31 | 7.40 | 7.27 | 7.40 | 7.24 | qfq | 6,740,400 | 49,517,453 | 1.23% |
| 2025-10-20 | 7.20 | 7.32 | 7.19 | 7.31 | 7.15 | qfq | 6,428,820 | 46,754,111 | 2.09% |
| 2025-10-17 | 7.27 | 7.29 | 7.15 | 7.16 | 7.01 | qfq | 6,841,975 | 49,542,437 | -1.38% |
| 2025-10-16 | 7.28 | 7.33 | 7.23 | 7.26 | 7.10 | qfq | 5,689,960 | 41,363,761 | -0.55% |
| 2025-10-15 | 7.24 | 7.32 | 7.23 | 7.30 | 7.14 | qfq | 6,047,641 | 44,087,899 | 0.97% |
| 2025-10-14 | 7.20 | 7.29 | 7.20 | 7.23 | 7.08 | qfq | 7,674,000 | 55,658,865 | 0.56% |
| 2025-10-13 | 7.13 | 7.20 | 7.05 | 7.19 | 7.04 | qfq | 7,066,931 | 50,488,154 | -0.69% |
| 2025-10-10 | 7.20 | 7.27 | 7.18 | 7.24 | 7.08 | qfq | 6,713,800 | 48,638,112 | 0.42% |
| 2025-10-09 | 7.34 | 7.35 | 7.17 | 7.21 | 7.06 | qfq | 9,315,690 | 67,119,721 | -1.77% |
| 2025-09-30 | 7.40 | 7.42 | 7.33 | 7.34 | 7.18 | qfq | 8,099,315 | 59,670,120 | -0.81% |
| 2025-09-29 | 7.36 | 7.43 | 7.25 | 7.40 | 7.24 | qfq | 6,965,730 | 51,248,639 | 0.27% |
| 2025-09-26 | 7.40 | 7.47 | 7.34 | 7.38 | 7.22 | qfq | 6,362,500 | 47,056,874 | -0.67% |
| 2025-09-25 | 7.44 | 7.49 | 7.36 | 7.43 | 7.27 | qfq | 8,635,560 | 64,131,546 | -0.54% |
| 2025-09-24 | 7.40 | 7.50 | 7.31 | 7.47 | 7.31 | qfq | 9,360,100 | 69,443,387 | 0.54% |
| 2025-09-23 | 7.64 | 7.69 | 7.29 | 7.43 | 7.27 | qfq | 17,792,291 | 131,872,828 | -3.38% |
| 2025-09-22 | 8.02 | 8.02 | 7.64 | 7.69 | 7.53 | qfq | 24,638,831 | 191,212,762 | -4.59% |
| 2025-09-19 | 7.98 | 8.23 | 7.73 | 8.06 | 7.89 | qfq | 36,669,670 | 293,676,533 | 0.62% |
| 2025-09-18 | 7.99 | 8.14 | 7.95 | 8.01 | 7.84 | qfq | 21,555,753 | 173,190,806 | 0.13% |
| 2025-09-17 | 8.21 | 8.25 | 8.00 | 8.00 | 7.83 | qfq | 21,163,300 | 170,546,123 | -2.44% |
| 2025-09-16 | 8.19 | 8.35 | 8.10 | 8.20 | 8.02 | qfq | 20,247,182 | 166,146,249 | 0.74% |
| 2025-09-15 | 8.07 | 8.14 | 8.00 | 8.14 | 7.97 | qfq | 15,534,725 | 125,561,099 | 0.87% |
| 2025-09-12 | 8.16 | 8.23 | 8.05 | 8.07 | 7.90 | qfq | 17,419,650 | 141,685,316 | -1.34% |
| 2025-09-11 | 8.24 | 8.27 | 8.00 | 8.18 | 8.00 | qfq | 27,637,201 | 223,500,860 | -1.56% |
| 2025-09-10 | 8.02 | 8.35 | 8.02 | 8.31 | 8.13 | qfq | 28,686,490 | 236,135,076 | 3.36% |
| 2025-09-09 | 8.13 | 8.13 | 7.95 | 8.04 | 7.87 | qfq | 13,505,380 | 108,601,001 | -1.23% |
| 2025-09-08 | 8.20 | 8.33 | 8.08 | 8.14 | 7.97 | qfq | 21,653,290 | 177,215,913 | -0.73% |
| 2025-09-05 | 8.25 | 8.27 | 7.91 | 8.20 | 8.02 | qfq | 23,445,531 | 189,760,194 | -0.49% |
| 2025-09-04 | 8.18 | 8.35 | 8.00 | 8.24 | 8.06 | qfq | 29,815,120 | 245,417,627 | 1.23% |
| 2025-09-03 | 8.31 | 8.48 | 8.08 | 8.14 | 7.97 | qfq | 29,512,096 | 242,676,893 | -0.97% |
| 2025-09-02 | 8.04 | 8.25 | 7.96 | 8.22 | 8.04 | qfq | 30,411,010 | 247,537,656 | 1.86% |
| 2025-09-01 | 7.88 | 8.12 | 7.79 | 8.07 | 7.90 | qfq | 23,128,582 | 185,481,037 | 3.07% |
| 2025-08-29 | 7.80 | 7.92 | 7.78 | 7.83 | 7.66 | qfq | 13,299,660 | 104,452,780 | 0.38% |
| 2025-08-28 | 7.74 | 7.90 | 7.62 | 7.80 | 7.63 | qfq | 14,901,070 | 115,971,216 | 0.65% |
| 2025-08-27 | 7.96 | 7.96 | 7.75 | 7.75 | 7.58 | qfq | 15,086,320 | 118,486,752 | -2.52% |
| 2025-08-26 | 7.94 | 8.01 | 7.92 | 7.95 | 7.78 | qfq | 13,557,380 | 108,005,265 | -0.13% |
| 2025-08-25 | 7.92 | 7.99 | 7.84 | 7.96 | 7.79 | qfq | 19,568,807 | 154,931,152 | 0.76% |
| 2025-08-22 | 7.89 | 7.95 | 7.83 | 7.90 | 7.73 | qfq | 13,487,773 | 106,240,371 | 0.13% |
| 2025-08-21 | 7.88 | 7.94 | 7.80 | 7.89 | 7.72 | qfq | 19,055,810 | 149,940,690 | 0.13% |
| 2025-08-20 | 7.73 | 7.97 | 7.70 | 7.88 | 7.71 | qfq | 24,468,580 | 192,360,440 | 1.68% |
| 2025-08-19 | 7.73 | 7.76 | 7.68 | 7.75 | 7.58 | qfq | 12,496,063 | 96,546,037 | 0.52% |
| 2025-08-18 | 7.62 | 7.73 | 7.61 | 7.71 | 7.54 | qfq | 12,241,353 | 94,153,861 | 1.05% |
| 2025-08-15 | 7.56 | 7.63 | 7.52 | 7.63 | 7.47 | qfq | 9,865,721 | 74,862,872 | 0.39% |
| 2025-08-14 | 7.70 | 7.83 | 7.60 | 7.60 | 7.44 | qfq | 16,652,031 | 128,178,734 | -1.30% |
| 2025-08-13 | 7.79 | 7.90 | 7.65 | 7.70 | 7.54 | qfq | 13,883,450 | 107,075,168 | 0.00% |
| 2025-08-12 | 7.69 | 7.71 | 7.64 | 7.70 | 7.54 | qfq | 6,325,250 | 48,537,974 | 0.13% |
| 2025-08-11 | 7.63 | 7.71 | 7.58 | 7.69 | 7.53 | qfq | 9,160,644 | 70,185,363 | 0.79% |
| 2025-08-08 | 7.59 | 7.65 | 7.54 | 7.63 | 7.47 | qfq | 9,082,494 | 69,052,783 | 0.53% |
| 2025-08-07 | 7.60 | 7.64 | 7.57 | 7.59 | 7.43 | qfq | 6,759,240 | 51,348,196 | -0.39% |
| 2025-08-06 | 7.65 | 7.67 | 7.57 | 7.62 | 7.46 | qfq | 8,827,864 | 67,102,016 | -0.65% |
| 2025-08-05 | 7.59 | 7.68 | 7.57 | 7.67 | 7.51 | qfq | 8,565,300 | 65,367,806 | 0.92% |
| 2025-08-04 | 7.60 | 7.65 | 7.54 | 7.60 | 7.44 | qfq | 9,455,350 | 71,700,306 | -0.39% |
| 2025-08-01 | 7.67 | 7.69 | 7.54 | 7.63 | 7.47 | qfq | 14,254,550 | 108,204,093 | -0.78% |
| 2025-07-31 | 7.82 | 7.85 | 7.64 | 7.69 | 7.53 | qfq | 15,307,344 | 118,301,658 | -2.04% |
| 2025-07-30 | 7.63 | 7.98 | 7.62 | 7.85 | 7.68 | qfq | 25,411,040 | 198,551,785 | 2.61% |
| 2025-07-29 | 7.74 | 7.79 | 7.57 | 7.65 | 7.49 | qfq | 10,660,760 | 81,492,054 | -1.16% |
| 2025-07-28 | 7.68 | 7.76 | 7.66 | 7.74 | 7.57 | qfq | 10,238,637 | 78,825,413 | 0.78% |
| 2025-07-25 | 7.77 | 7.85 | 7.66 | 7.68 | 7.52 | qfq | 10,342,400 | 79,739,991 | -0.90% |
| 2025-07-24 | 7.63 | 7.77 | 7.61 | 7.75 | 7.58 | qfq | 13,009,650 | 100,526,860 | 1.44% |
| 2025-07-23 | 7.68 | 7.70 | 7.62 | 7.64 | 7.48 | qfq | 10,532,500 | 80,711,027 | -0.78% |
| 2025-07-22 | 7.78 | 7.79 | 7.64 | 7.70 | 7.54 | qfq | 12,029,460 | 92,516,281 | -0.39% |
| 2025-07-21 | 7.51 | 7.84 | 7.48 | 7.73 | 7.56 | qfq | 23,392,771 | 180,069,022 | 2.52% |
| 2025-07-18 | 7.52 | 7.54 | 7.47 | 7.54 | 7.38 | qfq | 6,702,020 | 50,303,009 | 0.27% |
| 2025-07-17 | 7.50 | 7.58 | 7.47 | 7.52 | 7.36 | qfq | 9,077,420 | 68,283,922 | 0.80% |
| 2025-07-16 | 7.40 | 7.50 | 7.38 | 7.46 | 7.30 | qfq | 8,681,200 | 64,746,251 | 0.67% |
| 2025-07-15 | 7.59 | 7.59 | 7.35 | 7.41 | 7.25 | qfq | 13,482,365 | 100,187,870 | -2.37% |
| 2025-07-14 | 7.59 | 7.69 | 7.55 | 7.59 | 7.43 | qfq | 11,054,346 | 84,036,532 | -0.52% |
| 2025-07-11 | 7.60 | 7.69 | 7.55 | 7.63 | 7.47 | qfq | 14,007,189 | 106,871,149 | 0.26% |
| 2025-07-10 | 7.58 | 7.65 | 7.56 | 7.61 | 7.45 | qfq | 12,320,040 | 93,664,789 | 0.13% |
| 2025-07-09 | 7.62 | 7.64 | 7.57 | 7.60 | 7.44 | qfq | 13,190,831 | 100,239,107 | -0.52% |
| 2025-07-08 | 7.74 | 7.82 | 7.53 | 7.64 | 7.48 | qfq | 23,791,654 | 181,259,626 | -2.55% |
| 2025-07-07 | 7.71 | 8.01 | 7.65 | 7.84 | 7.60 | qfq | 25,785,750 | 202,791,489 | 2.48% |
| 2025-07-04 | 7.71 | 7.82 | 7.63 | 7.65 | 7.42 | qfq | 15,127,030 | 116,494,013 | -1.16% |
| 2025-07-03 | 7.75 | 7.93 | 7.70 | 7.74 | 7.51 | qfq | 20,452,940 | 159,079,973 | -1.28% |
| 2025-07-02 | 7.60 | 7.97 | 7.58 | 7.84 | 7.60 | qfq | 29,182,280 | 227,648,584 | 2.62% |
| 2025-07-01 | 7.61 | 7.70 | 7.49 | 7.64 | 7.41 | qfq | 16,253,490 | 123,499,862 | 0.79% |
| 2025-06-30 | 7.62 | 7.64 | 7.51 | 7.58 | 7.35 | qfq | 15,779,470 | 119,422,877 | -0.79% |
| 2025-06-27 | 7.70 | 7.74 | 7.56 | 7.64 | 7.41 | qfq | 22,626,319 | 173,033,803 | -1.93% |
| 2025-06-26 | 7.41 | 7.90 | 7.37 | 7.79 | 7.56 | qfq | 37,326,390 | 285,038,992 | 4.85% |
| 2025-06-25 | 7.46 | 7.49 | 7.36 | 7.43 | 7.21 | qfq | 14,052,848 | 104,186,623 | 0.27% |
| 2025-06-24 | 7.39 | 7.45 | 7.31 | 7.41 | 7.19 | qfq | 16,133,766 | 119,308,537 | 1.23% |
| 2025-06-23 | 7.20 | 7.33 | 7.19 | 7.32 | 7.10 | qfq | 12,330,759 | 89,838,872 | 0.55% |
| 2025-06-20 | 7.30 | 7.38 | 7.22 | 7.28 | 7.06 | qfq | 15,448,430 | 112,595,881 | -0.68% |
| 2025-06-19 | 7.39 | 7.52 | 7.30 | 7.33 | 7.11 | qfq | 18,831,926 | 139,469,234 | -0.81% |
| 2025-06-18 | 7.43 | 7.46 | 7.33 | 7.39 | 7.17 | qfq | 15,535,430 | 114,728,073 | -1.07% |
| 2025-06-17 | 7.62 | 7.67 | 7.39 | 7.47 | 7.24 | qfq | 27,389,350 | 205,569,264 | -1.97% |
| 2025-06-16 | 7.92 | 7.92 | 7.60 | 7.62 | 7.39 | qfq | 30,659,590 | 236,021,252 | -4.63% |
| 2025-06-13 | 8.53 | 8.54 | 7.90 | 7.99 | 7.75 | qfq | 47,034,742 | 382,456,329 | -7.74% |
| 2025-06-12 | 8.22 | 8.75 | 8.22 | 8.66 | 8.40 | qfq | 51,247,281 | 437,288,027 | 3.84% |
| 2025-06-11 | 8.33 | 8.44 | 8.05 | 8.34 | 8.09 | qfq | 49,377,071 | 406,923,154 | 0.97% |
| 2025-06-10 | 8.28 | 8.90 | 8.26 | 8.26 | 8.01 | qfq | 72,070,222 | 617,210,704 | -1.67% |
| 2025-06-09 | 8.02 | 8.55 | 7.90 | 8.40 | 8.15 | qfq | 65,978,559 | 537,478,914 | 4.87% |
| 2025-06-06 | 8.31 | 8.86 | 7.68 | 8.01 | 7.77 | qfq | 78,576,068 | 630,584,648 | -4.53% |
| 2025-06-05 | 7.65 | 8.39 | 7.65 | 8.39 | 8.14 | qfq | 38,920,608 | 321,794,012 | 9.96% |
| 2025-06-04 | 7.65 | 7.94 | 7.46 | 7.63 | 7.40 | qfq | 41,225,962 | 314,498,081 | 1.06% |
| 2025-06-03 | 7.30 | 7.79 | 7.25 | 7.55 | 7.32 | qfq | 49,638,247 | 372,520,131 | 5.45% |
| 2025-05-30 | 7.23 | 7.29 | 7.16 | 7.16 | 6.94 | qfq | 9,624,630 | 69,467,586 | -1.24% |
| 2025-05-29 | 7.19 | 7.27 | 7.14 | 7.25 | 7.03 | qfq | 10,430,530 | 75,419,527 | 0.28% |
| 2025-05-28 | 7.22 | 7.28 | 7.16 | 7.23 | 7.01 | qfq | 8,155,730 | 58,803,570 | -0.28% |
| 2025-05-27 | 7.11 | 7.25 | 7.11 | 7.25 | 7.03 | qfq | 12,383,350 | 89,131,308 | 1.68% |
| 2025-05-26 | 7.10 | 7.16 | 7.06 | 7.13 | 6.91 | qfq | 8,002,230 | 56,887,930 | 0.42% |
| 2025-05-23 | 7.11 | 7.21 | 7.07 | 7.10 | 6.89 | qfq | 12,491,431 | 89,054,133 | -0.14% |
| 2025-05-22 | 7.32 | 7.36 | 7.10 | 7.11 | 6.90 | qfq | 14,857,502 | 106,882,996 | -2.87% |
| 2025-05-21 | 7.37 | 7.40 | 7.27 | 7.32 | 7.10 | qfq | 15,314,259 | 112,166,840 | -1.08% |
| 2025-05-20 | 7.38 | 7.43 | 7.34 | 7.40 | 7.18 | qfq | 16,837,950 | 124,344,788 | 0.00% |
| 2025-05-19 | 7.25 | 7.42 | 7.18 | 7.40 | 7.18 | qfq | 21,275,160 | 156,418,089 | 1.79% |
| 2025-05-16 | 7.31 | 7.31 | 7.14 | 7.27 | 7.05 | qfq | 17,917,380 | 129,658,116 | 0.41% |
| 2025-05-15 | 7.15 | 7.37 | 7.12 | 7.24 | 7.02 | qfq | 28,664,770 | 208,479,229 | 0.98% |
| 2025-05-14 | 7.08 | 7.17 | 7.02 | 7.17 | 6.95 | qfq | 20,531,700 | 145,656,729 | 1.27% |
| 2025-05-13 | 7.00 | 7.17 | 6.99 | 7.08 | 6.87 | qfq | 20,872,300 | 147,579,575 | 1.29% |
| 2025-05-12 | 7.06 | 7.07 | 6.97 | 6.99 | 6.78 | qfq | 11,892,630 | 83,225,746 | -0.14% |
| 2025-05-09 | 7.10 | 7.11 | 7.00 | 7.00 | 6.79 | qfq | 11,911,570 | 83,829,313 | -1.55% |
| 2025-05-08 | 7.00 | 7.11 | 6.96 | 7.11 | 6.90 | qfq | 18,522,330 | 130,752,917 | 1.28% |
| 2025-05-07 | 7.02 | 7.11 | 6.98 | 7.02 | 6.81 | qfq | 19,353,840 | 136,071,682 | 0.29% |
| 2025-05-06 | 6.92 | 7.05 | 6.82 | 7.00 | 6.79 | qfq | 24,074,719 | 166,716,016 | 1.16% |
| 2025-04-30 | 6.88 | 6.96 | 6.87 | 6.92 | 6.71 | qfq | 17,158,969 | 118,725,340 | 0.29% |
| 2025-04-29 | 6.92 | 7.04 | 6.86 | 6.90 | 6.69 | qfq | 22,273,030 | 154,427,998 | -1.29% |
| 2025-04-28 | 7.37 | 7.40 | 6.99 | 6.99 | 6.78 | qfq | 35,599,889 | 253,473,910 | -6.55% |
| 2025-04-25 | 7.34 | 7.59 | 7.23 | 7.48 | 7.25 | qfq | 47,092,776 | 351,452,229 | 0.94% |
| 2025-04-24 | 7.24 | 7.43 | 7.20 | 7.41 | 7.19 | qfq | 44,310,159 | 323,959,249 | 1.23% |
| 2025-04-23 | 7.52 | 7.73 | 7.32 | 7.32 | 7.10 | qfq | 56,536,742 | 421,343,284 | -5.55% |
| 2025-04-22 | 7.92 | 8.05 | 7.47 | 7.75 | 7.52 | qfq | 78,620,382 | 608,310,235 | -5.26% |
| 2025-04-21 | 8.20 | 8.68 | 7.90 | 8.18 | 7.93 | qfq | 93,941,010 | 780,487,739 | 0.74% |
| 2025-04-18 | 9.31 | 9.31 | 8.12 | 8.12 | 7.88 | qfq | 114,036,388 | 1,038,243,859 | -4.02% |
| 2025-04-17 | 7.95 | 8.46 | 7.86 | 8.46 | 8.20 | qfq | 69,004,147 | 568,546,293 | 10.01% |
| 2025-04-16 | 6.94 | 7.69 | 6.91 | 7.69 | 7.46 | qfq | 41,399,903 | 310,541,680 | 10.01% |
| 2025-04-15 | 6.96 | 7.08 | 6.86 | 6.99 | 6.78 | qfq | 10,294,470 | 71,797,719 | 0.00% |
| 2025-04-14 | 6.92 | 7.08 | 6.90 | 6.99 | 6.78 | qfq | 9,851,730 | 68,889,359 | 1.01% |
| 2025-04-11 | 6.78 | 7.05 | 6.77 | 6.92 | 6.71 | qfq | 12,716,940 | 88,218,052 | 1.02% |
| 2025-04-10 | 6.70 | 6.94 | 6.65 | 6.85 | 6.64 | qfq | 11,695,970 | 79,921,338 | 2.09% |
| 2025-04-09 | 6.46 | 6.72 | 6.12 | 6.71 | 6.51 | qfq | 14,899,060 | 96,147,176 | 2.91% |
| 2025-04-08 | 6.42 | 6.63 | 6.39 | 6.52 | 6.32 | qfq | 11,572,102 | 75,357,373 | 2.68% |
| 2025-04-07 | 6.83 | 6.86 | 6.32 | 6.35 | 6.16 | qfq | 15,984,360 | 103,972,547 | -9.54% |
| 2025-04-03 | 6.88 | 7.07 | 6.85 | 7.02 | 6.81 | qfq | 8,678,240 | 60,644,110 | 1.59% |
| 2025-04-02 | 6.89 | 6.97 | 6.83 | 6.91 | 6.70 | qfq | 5,420,410 | 37,439,001 | 0.44% |
| 2025-04-01 | 6.72 | 6.89 | 6.72 | 6.88 | 6.67 | qfq | 9,468,100 | 64,747,169 | 2.69% |
| 2025-03-31 | 6.85 | 6.94 | 6.66 | 6.70 | 6.50 | qfq | 10,650,212 | 72,087,266 | -3.18% |
| 2025-03-28 | 7.01 | 7.05 | 6.92 | 6.92 | 6.71 | qfq | 7,092,260 | 49,408,157 | -1.56% |
| 2025-03-27 | 7.09 | 7.20 | 7.01 | 7.03 | 6.82 | qfq | 9,269,630 | 65,579,628 | -1.40% |
| 2025-03-26 | 6.98 | 7.15 | 6.94 | 7.13 | 6.91 | qfq | 11,297,350 | 80,033,751 | 1.13% |
| 2025-03-25 | 6.94 | 7.06 | 6.86 | 7.05 | 6.84 | qfq | 10,718,860 | 74,520,673 | 0.86% |
| 2025-03-24 | 6.99 | 7.16 | 6.87 | 6.99 | 6.78 | qfq | 15,875,970 | 111,642,959 | 0.14% |
| 2025-03-21 | 6.94 | 7.01 | 6.91 | 6.98 | 6.77 | qfq | 6,819,470 | 47,480,695 | 0.14% |
| 2025-03-20 | 6.98 | 7.05 | 6.93 | 6.97 | 6.76 | qfq | 7,382,240 | 51,597,584 | 0.00% |
| 2025-03-19 | 7.02 | 7.05 | 6.94 | 6.97 | 6.76 | qfq | 6,455,890 | 45,166,199 | -0.85% |
| 2025-03-18 | 7.10 | 7.12 | 6.97 | 7.03 | 6.82 | qfq | 7,607,830 | 53,396,115 | -0.14% |
| 2025-03-17 | 7.21 | 7.23 | 7.02 | 7.04 | 6.83 | qfq | 13,555,397 | 96,044,220 | -0.98% |
| 2025-03-14 | 6.84 | 7.13 | 6.84 | 7.11 | 6.90 | qfq | 17,310,360 | 121,557,888 | 3.95% |
| 2025-03-13 | 6.86 | 6.87 | 6.74 | 6.84 | 6.63 | qfq | 5,948,190 | 40,432,406 | -0.15% |
| 2025-03-12 | 6.87 | 6.95 | 6.84 | 6.85 | 6.64 | qfq | 6,745,870 | 46,377,758 | -0.58% |
| 2025-03-11 | 6.85 | 6.89 | 6.78 | 6.89 | 6.68 | qfq | 6,156,820 | 42,139,103 | 0.58% |
| 2025-03-10 | 6.81 | 6.88 | 6.80 | 6.85 | 6.64 | qfq | 4,695,590 | 32,131,238 | 0.59% |
| 2025-03-07 | 6.81 | 6.88 | 6.79 | 6.81 | 6.60 | qfq | 4,393,690 | 30,030,068 | -0.44% |
| 2025-03-06 | 6.78 | 6.85 | 6.74 | 6.84 | 6.63 | qfq | 5,638,217 | 38,375,376 | 1.18% |
| 2025-03-05 | 6.79 | 6.81 | 6.67 | 6.76 | 6.56 | qfq | 4,534,750 | 30,488,711 | -0.73% |
| 2025-03-04 | 6.73 | 6.83 | 6.70 | 6.81 | 6.60 | qfq | 3,854,430 | 26,158,123 | 0.59% |
| 2025-03-03 | 6.81 | 6.89 | 6.74 | 6.77 | 6.57 | qfq | 6,342,390 | 43,306,627 | 0.00% |
| 2025-02-28 | 6.85 | 6.90 | 6.77 | 6.77 | 6.57 | qfq | 6,112,000 | 41,826,882 | -1.46% |
| 2025-02-27 | 6.76 | 6.91 | 6.76 | 6.87 | 6.66 | qfq | 9,363,359 | 63,976,956 | 1.63% |
| 2025-02-26 | 6.71 | 6.78 | 6.71 | 6.76 | 6.56 | qfq | 4,183,300 | 28,239,679 | 0.90% |
| 2025-02-25 | 6.74 | 6.79 | 6.69 | 6.70 | 6.50 | qfq | 4,579,551 | 30,842,034 | -0.89% |
| 2025-02-24 | 6.68 | 6.81 | 6.66 | 6.76 | 6.56 | qfq | 5,419,800 | 36,563,790 | 1.05% |
| 2025-02-21 | 6.73 | 6.77 | 6.64 | 6.69 | 6.49 | qfq | 4,439,710 | 29,686,606 | -0.89% |
| 2025-02-20 | 6.68 | 6.79 | 6.66 | 6.75 | 6.55 | qfq | 4,288,509 | 28,912,212 | 0.90% |
| 2025-02-19 | 6.65 | 6.71 | 6.60 | 6.69 | 6.49 | qfq | 3,923,230 | 26,172,606 | 0.90% |
| 2025-02-18 | 6.83 | 6.83 | 6.61 | 6.63 | 6.43 | qfq | 5,249,871 | 35,275,589 | -2.93% |
| 2025-02-17 | 6.78 | 6.83 | 6.74 | 6.83 | 6.62 | qfq | 4,965,850 | 33,756,538 | 1.04% |
| 2025-02-14 | 6.82 | 6.82 | 6.73 | 6.76 | 6.56 | qfq | 4,751,590 | 32,172,009 | -0.59% |
| 2025-02-13 | 6.83 | 6.85 | 6.77 | 6.80 | 6.59 | qfq | 4,234,530 | 28,845,092 | -0.58% |
| 2025-02-12 | 6.85 | 6.88 | 6.77 | 6.84 | 6.63 | qfq | 4,478,090 | 30,549,837 | 0.15% |
| 2025-02-11 | 6.86 | 6.87 | 6.76 | 6.83 | 6.62 | qfq | 5,209,700 | 35,440,396 | -0.29% |
| 2025-02-10 | 6.68 | 6.85 | 6.68 | 6.85 | 6.64 | qfq | 7,032,717 | 47,644,847 | 2.70% |
| 2025-02-07 | 6.61 | 6.73 | 6.59 | 6.67 | 6.47 | qfq | 6,123,710 | 40,813,560 | 0.91% |
| 2025-02-06 | 6.56 | 6.61 | 6.53 | 6.61 | 6.41 | qfq | 4,225,660 | 27,816,025 | 0.46% |
| 2025-02-05 | 6.68 | 6.70 | 6.54 | 6.58 | 6.38 | qfq | 5,407,360 | 35,646,969 | -1.20% |
| 2025-01-27 | 6.63 | 6.75 | 6.62 | 6.66 | 6.46 | qfq | 6,285,800 | 42,077,585 | 0.60% |
| 2025-01-24 | 6.54 | 6.63 | 6.51 | 6.62 | 6.42 | qfq | 4,912,942 | 32,301,829 | 1.07% |
| 2025-01-23 | 6.65 | 6.68 | 6.54 | 6.55 | 6.35 | qfq | 5,111,100 | 33,851,628 | -0.15% |
| 2025-01-22 | 6.69 | 6.69 | 6.54 | 6.56 | 6.36 | qfq | 4,341,560 | 28,618,150 | -1.80% |
| 2025-01-21 | 6.74 | 6.78 | 6.62 | 6.68 | 6.48 | qfq | 5,137,870 | 34,350,407 | -0.89% |
| 2025-01-20 | 6.72 | 6.79 | 6.64 | 6.74 | 6.54 | qfq | 6,534,400 | 44,115,552 | 0.75% |
| 2025-01-17 | 6.68 | 6.75 | 6.63 | 6.69 | 6.49 | qfq | 4,580,000 | 30,692,637 | -0.45% |
| 2025-01-16 | 6.66 | 6.79 | 6.64 | 6.72 | 6.52 | qfq | 7,326,800 | 49,268,897 | 0.90% |
| 2025-01-15 | 6.57 | 6.72 | 6.55 | 6.66 | 6.46 | qfq | 8,704,563 | 57,868,864 | 0.76% |
| 2025-01-14 | 6.50 | 6.61 | 6.49 | 6.61 | 6.41 | qfq | 10,416,700 | 68,334,203 | 2.80% |
| 2025-01-13 | 6.29 | 6.45 | 6.21 | 6.43 | 6.24 | qfq | 6,599,230 | 41,931,671 | 1.26% |
| 2025-01-10 | 6.57 | 6.58 | 6.33 | 6.35 | 6.16 | qfq | 8,715,600 | 56,120,209 | -3.64% |
| 2025-01-09 | 6.54 | 6.65 | 6.52 | 6.59 | 6.39 | qfq | 5,869,200 | 38,672,179 | -0.90% |
| 2025-01-08 | 6.61 | 6.73 | 6.47 | 6.65 | 6.45 | qfq | 10,310,930 | 68,200,892 | 0.61% |
| 2025-01-07 | 6.51 | 6.62 | 6.43 | 6.61 | 6.41 | qfq | 7,323,400 | 47,896,329 | 1.69% |
| 2025-01-06 | 6.62 | 6.63 | 6.34 | 6.50 | 6.30 | qfq | 7,943,800 | 51,520,328 | -1.81% |
| 2025-01-03 | 7.08 | 7.11 | 6.60 | 6.62 | 6.42 | qfq | 13,321,820 | 90,336,059 | -6.36% |
| 2025-01-02 | 7.03 | 7.30 | 7.01 | 7.07 | 6.86 | qfq | 13,198,200 | 94,583,456 | 0.86% |
| 2024-12-31 | 7.10 | 7.23 | 7.00 | 7.01 | 6.80 | qfq | 9,229,240 | 65,765,314 | -0.71% |
| 2024-12-30 | 7.19 | 7.23 | 7.03 | 7.06 | 6.85 | qfq | 8,741,040 | 61,920,357 | -2.62% |
| 2024-12-27 | 7.08 | 7.31 | 7.03 | 7.25 | 7.03 | qfq | 10,182,310 | 73,468,223 | 2.55% |
| 2024-12-26 | 6.99 | 7.12 | 6.99 | 7.07 | 6.86 | qfq | 7,829,580 | 55,398,728 | 0.86% |
| 2024-12-25 | 7.09 | 7.09 | 6.89 | 7.01 | 6.80 | qfq | 9,921,101 | 69,313,498 | -1.27% |
| 2024-12-24 | 7.08 | 7.13 | 6.98 | 7.10 | 6.89 | qfq | 10,160,500 | 71,698,544 | 0.57% |
| 2024-12-23 | 7.36 | 7.38 | 7.01 | 7.06 | 6.85 | qfq | 14,839,890 | 105,927,367 | -4.08% |
| 2024-12-20 | 7.39 | 7.48 | 7.30 | 7.36 | 7.14 | qfq | 10,268,410 | 75,940,472 | -0.14% |
| 2024-12-19 | 7.50 | 7.56 | 7.29 | 7.37 | 7.15 | qfq | 13,936,140 | 102,758,738 | -2.25% |
| 2024-12-18 | 7.62 | 7.72 | 7.48 | 7.54 | 7.31 | qfq | 12,464,600 | 94,514,598 | -1.18% |
| 2024-12-17 | 7.97 | 8.04 | 7.61 | 7.63 | 7.40 | qfq | 23,096,910 | 178,281,530 | -5.10% |
| 2024-12-16 | 8.15 | 8.48 | 7.98 | 8.04 | 7.80 | qfq | 34,820,600 | 285,413,444 | 0.75% |
| 2024-12-13 | 8.08 | 8.16 | 7.86 | 7.98 | 7.74 | qfq | 23,580,050 | 188,026,984 | -1.97% |
| 2024-12-12 | 7.80 | 8.22 | 7.72 | 8.14 | 7.89 | qfq | 30,388,156 | 243,453,485 | 4.09% |
| 2024-12-11 | 7.54 | 7.85 | 7.52 | 7.82 | 7.58 | qfq | 17,440,970 | 135,257,469 | 3.03% |
| 2024-12-10 | 7.77 | 7.78 | 7.54 | 7.59 | 7.36 | qfq | 20,322,252 | 155,784,536 | 1.74% |
| 2024-12-09 | 7.46 | 7.60 | 7.40 | 7.46 | 7.23 | qfq | 10,303,400 | 77,083,763 | -0.67% |
| 2024-12-06 | 7.30 | 7.62 | 7.26 | 7.51 | 7.28 | qfq | 14,290,710 | 106,564,844 | 2.60% |
| 2024-12-05 | 7.25 | 7.35 | 7.23 | 7.32 | 7.10 | qfq | 7,931,769 | 57,851,104 | 0.14% |
| 2024-12-04 | 7.34 | 7.53 | 7.24 | 7.31 | 7.09 | qfq | 12,993,038 | 95,893,733 | -0.81% |
| 2024-12-03 | 7.35 | 7.43 | 7.32 | 7.37 | 7.15 | qfq | 9,948,496 | 73,288,770 | -0.54% |
| 2024-12-02 | 7.28 | 7.50 | 7.24 | 7.41 | 7.19 | qfq | 17,028,599 | 125,728,948 | 1.93% |
| 2024-11-29 | 7.16 | 7.32 | 7.16 | 7.27 | 7.05 | qfq | 12,065,908 | 87,526,047 | 1.39% |
| 2024-11-28 | 7.10 | 7.22 | 7.09 | 7.17 | 6.95 | qfq | 12,342,970 | 88,530,209 | 0.42% |
| 2024-11-27 | 7.20 | 7.20 | 6.95 | 7.14 | 6.92 | qfq | 13,637,987 | 96,416,723 | -1.79% |
| 2024-11-26 | 7.00 | 7.29 | 6.97 | 7.27 | 7.05 | qfq | 20,858,367 | 149,366,729 | 3.56% |
| 2024-11-25 | 6.83 | 7.02 | 6.80 | 7.02 | 6.81 | qfq | 11,166,030 | 77,457,156 | 4.00% |
| 2024-11-22 | 6.95 | 7.01 | 6.71 | 6.75 | 6.55 | qfq | 7,161,180 | 49,415,977 | -3.02% |
| 2024-11-21 | 6.97 | 7.01 | 6.90 | 6.96 | 6.75 | qfq | 5,811,600 | 40,373,688 | -0.14% |
| 2024-11-20 | 6.84 | 6.97 | 6.82 | 6.97 | 6.76 | qfq | 6,291,470 | 43,466,488 | 1.60% |
| 2024-11-19 | 6.83 | 6.87 | 6.74 | 6.86 | 6.65 | qfq | 5,386,291 | 36,604,772 | 0.73% |
| 2024-11-18 | 6.97 | 7.03 | 6.76 | 6.81 | 6.60 | qfq | 9,965,732 | 68,825,732 | -3.27% |
| 2024-11-15 | 6.93 | 7.06 | 6.92 | 7.04 | 6.83 | qfq | 10,110,090 | 70,841,237 | 1.29% |
| 2024-11-14 | 7.09 | 7.10 | 6.94 | 6.95 | 6.74 | qfq | 6,112,910 | 42,905,067 | -2.11% |
| 2024-11-13 | 7.21 | 7.22 | 7.00 | 7.10 | 6.89 | qfq | 8,643,031 | 61,326,334 | -0.84% |
| 2024-11-12 | 7.16 | 7.26 | 7.10 | 7.16 | 6.94 | qfq | 9,149,200 | 65,790,133 | 0.00% |
| 2024-11-11 | 7.12 | 7.17 | 7.07 | 7.16 | 6.94 | qfq | 7,848,841 | 55,918,617 | -0.14% |
| 2024-11-08 | 7.33 | 7.36 | 7.13 | 7.17 | 6.95 | qfq | 15,478,967 | 111,412,157 | -2.85% |
| 2024-11-07 | 6.99 | 7.40 | 6.96 | 7.38 | 7.16 | qfq | 23,277,565 | 168,595,893 | 5.58% |
| 2024-11-06 | 6.94 | 7.07 | 6.86 | 6.99 | 6.78 | qfq | 11,701,020 | 81,447,074 | 0.87% |
| 2024-11-05 | 6.87 | 6.93 | 6.85 | 6.93 | 6.72 | qfq | 10,116,700 | 69,777,428 | 0.87% |
| 2024-11-04 | 6.79 | 6.87 | 6.73 | 6.87 | 6.66 | qfq | 7,127,964 | 48,520,370 | 1.48% |
| 2024-11-01 | 6.83 | 6.90 | 6.71 | 6.77 | 6.57 | qfq | 9,170,233 | 62,528,276 | -1.02% |
| 2024-10-31 | 6.79 | 6.88 | 6.76 | 6.84 | 6.63 | qfq | 7,777,279 | 53,077,940 | 0.15% |
| 2024-10-30 | 6.80 | 6.90 | 6.71 | 6.83 | 6.62 | qfq | 7,441,990 | 50,761,580 | 0.29% |
| 2024-10-29 | 6.91 | 7.00 | 6.78 | 6.81 | 6.60 | qfq | 11,067,050 | 75,925,907 | -1.16% |
| 2024-10-28 | 6.75 | 6.89 | 6.75 | 6.89 | 6.68 | qfq | 10,099,650 | 68,986,976 | 2.23% |
| 2024-10-25 | 6.68 | 6.74 | 6.66 | 6.74 | 6.54 | qfq | 7,000,893 | 46,955,702 | 1.20% |
| 2024-10-24 | 6.68 | 6.74 | 6.64 | 6.66 | 6.46 | qfq | 5,053,890 | 33,777,569 | -0.45% |
| 2024-10-23 | 6.70 | 6.74 | 6.67 | 6.69 | 6.49 | qfq | 6,457,220 | 43,251,015 | -0.30% |
| 2024-10-22 | 6.69 | 6.74 | 6.64 | 6.71 | 6.51 | qfq | 7,229,004 | 48,326,836 | 0.30% |
| 2024-10-21 | 6.59 | 6.74 | 6.56 | 6.69 | 6.49 | qfq | 10,089,900 | 67,163,956 | 1.67% |
| 2024-10-18 | 6.50 | 6.64 | 6.46 | 6.58 | 6.38 | qfq | 8,395,291 | 55,013,583 | 1.23% |
| 2024-10-17 | 6.53 | 6.61 | 6.50 | 6.50 | 6.30 | qfq | 5,686,110 | 37,216,764 | -0.46% |
| 2024-10-16 | 6.44 | 6.59 | 6.41 | 6.53 | 6.33 | qfq | 5,330,790 | 34,752,024 | 0.62% |
| 2024-10-15 | 6.56 | 6.60 | 6.49 | 6.49 | 6.29 | qfq | 5,531,730 | 36,199,846 | -1.52% |
| 2024-10-14 | 6.54 | 6.62 | 6.46 | 6.59 | 6.39 | qfq | 6,671,613 | 43,665,963 | 0.92% |
| 2024-10-11 | 6.70 | 6.71 | 6.49 | 6.53 | 6.33 | qfq | 8,698,191 | 57,319,912 | -2.68% |
| 2024-10-10 | 6.67 | 6.86 | 6.55 | 6.71 | 6.51 | qfq | 10,493,711 | 70,346,834 | 1.82% |
| 2024-10-09 | 7.20 | 7.20 | 6.59 | 6.59 | 6.39 | qfq | 17,070,930 | 115,990,265 | -9.97% |
| 2024-10-08 | 8.00 | 8.02 | 7.08 | 7.32 | 7.10 | qfq | 29,121,611 | 217,784,553 | -0.27% |
| 2024-09-30 | 7.11 | 7.35 | 6.79 | 7.34 | 7.12 | qfq | 28,702,686 | 203,718,374 | 8.26% |
| 2024-09-27 | 6.70 | 6.79 | 6.57 | 6.78 | 6.58 | qfq | 11,698,870 | 78,304,177 | 1.65% |
| 2024-09-26 | 6.39 | 6.73 | 6.37 | 6.67 | 6.47 | qfq | 13,006,400 | 85,072,845 | 4.87% |
| 2024-09-25 | 6.36 | 6.49 | 6.32 | 6.36 | 6.17 | qfq | 7,998,731 | 51,249,147 | 0.32% |
| 2024-09-24 | 6.21 | 6.35 | 6.19 | 6.34 | 6.15 | qfq | 5,821,628 | 36,611,352 | 2.59% |
| 2024-09-23 | 6.21 | 6.21 | 6.15 | 6.18 | 5.99 | qfq | 1,723,700 | 10,643,498 | -0.32% |
| 2024-09-20 | 6.21 | 6.24 | 6.16 | 6.20 | 6.01 | qfq | 2,125,050 | 13,166,399 | 0.16% |
| 2024-09-19 | 6.05 | 6.21 | 6.01 | 6.19 | 6.00 | qfq | 4,096,600 | 25,214,128 | 2.65% |
| 2024-09-18 | 6.08 | 6.08 | 5.90 | 6.03 | 5.85 | qfq | 4,117,710 | 24,590,895 | -1.63% |
| 2024-09-13 | 6.13 | 6.16 | 6.08 | 6.13 | 5.95 | qfq | 3,102,200 | 18,971,097 | 0.00% |
| 2024-09-12 | 6.13 | 6.18 | 6.10 | 6.13 | 5.95 | qfq | 2,465,371 | 15,130,239 | 0.16% |
| 2024-09-11 | 6.22 | 6.22 | 6.10 | 6.12 | 5.94 | qfq | 3,640,750 | 22,378,580 | -1.92% |
| 2024-09-10 | 6.34 | 6.36 | 6.15 | 6.24 | 6.05 | qfq | 5,288,436 | 32,871,348 | -1.58% |
| 2024-09-09 | 6.26 | 6.43 | 6.21 | 6.34 | 6.15 | qfq | 4,955,480 | 31,382,335 | 1.12% |
| 2024-09-06 | 6.23 | 6.34 | 6.22 | 6.27 | 6.08 | qfq | 2,612,600 | 16,408,752 | 0.00% |
| 2024-09-05 | 6.16 | 6.29 | 6.16 | 6.27 | 6.08 | qfq | 2,974,913 | 18,566,411 | 1.79% |
| 2024-09-04 | 6.22 | 6.26 | 6.15 | 6.16 | 5.97 | qfq | 2,813,400 | 17,412,030 | -0.96% |
| 2024-09-03 | 6.23 | 6.27 | 6.19 | 6.22 | 6.03 | qfq | 2,876,910 | 17,913,976 | -0.16% |
| 2024-09-02 | 6.30 | 6.36 | 6.22 | 6.23 | 6.04 | qfq | 3,854,320 | 24,281,711 | -1.11% |
| 2024-08-30 | 6.18 | 6.38 | 6.15 | 6.30 | 6.11 | qfq | 4,438,017 | 27,908,723 | 1.78% |
| 2024-08-29 | 6.22 | 6.24 | 6.13 | 6.19 | 6.00 | qfq | 2,789,080 | 17,248,173 | -0.80% |
| 2024-08-28 | 6.19 | 6.31 | 6.17 | 6.24 | 6.05 | qfq | 2,545,160 | 15,896,705 | 0.81% |
| 2024-08-27 | 6.20 | 6.24 | 6.15 | 6.19 | 6.00 | qfq | 1,964,201 | 12,141,691 | -0.16% |
| 2024-08-26 | 6.11 | 6.22 | 6.08 | 6.20 | 6.01 | qfq | 2,102,830 | 12,992,202 | 1.14% |
| 2024-08-23 | 6.15 | 6.20 | 6.07 | 6.13 | 5.95 | qfq | 3,897,370 | 23,858,982 | -0.49% |
| 2024-08-22 | 6.23 | 6.26 | 6.16 | 6.16 | 5.97 | qfq | 2,618,060 | 16,248,141 | -1.12% |
| 2024-08-21 | 6.21 | 6.26 | 6.20 | 6.23 | 6.04 | qfq | 1,713,700 | 10,665,455 | 0.32% |
| 2024-08-20 | 6.25 | 6.29 | 6.16 | 6.21 | 6.02 | qfq | 2,649,800 | 16,441,060 | -0.96% |
| 2024-08-19 | 6.23 | 6.30 | 6.20 | 6.27 | 6.08 | qfq | 2,183,490 | 13,663,854 | -0.16% |
| 2024-08-16 | 6.26 | 6.31 | 6.23 | 6.28 | 6.09 | qfq | 2,687,090 | 16,837,776 | 0.16% |
| 2024-08-15 | 6.19 | 6.30 | 6.16 | 6.27 | 6.08 | qfq | 3,141,702 | 19,585,430 | 0.97% |
| 2024-08-14 | 6.26 | 6.29 | 6.18 | 6.21 | 6.02 | qfq | 2,682,900 | 16,669,959 | -0.80% |
| 2024-08-13 | 6.31 | 6.34 | 6.18 | 6.26 | 6.07 | qfq | 3,108,110 | 19,382,387 | -1.26% |
| 2024-08-12 | 6.48 | 6.55 | 6.29 | 6.34 | 6.15 | qfq | 3,986,100 | 25,322,205 | -2.01% |
| 2024-08-09 | 6.55 | 6.59 | 6.46 | 6.47 | 6.27 | qfq | 3,717,160 | 24,263,469 | -1.07% |
| 2024-08-08 | 6.46 | 6.60 | 6.46 | 6.54 | 6.34 | qfq | 4,214,061 | 27,604,453 | 0.31% |
| 2024-08-07 | 6.62 | 6.63 | 6.48 | 6.52 | 6.32 | qfq | 5,939,330 | 38,766,362 | -2.10% |
| 2024-08-06 | 6.43 | 6.68 | 6.43 | 6.66 | 6.46 | qfq | 9,113,500 | 59,758,648 | 3.90% |
| 2024-08-05 | 6.55 | 6.60 | 6.41 | 6.41 | 6.22 | qfq | 6,887,600 | 44,830,587 | 0.31% |
| 2024-08-02 | 6.31 | 6.46 | 6.30 | 6.39 | 6.20 | qfq | 4,995,420 | 32,036,412 | 0.47% |
| 2024-08-01 | 6.32 | 6.39 | 6.30 | 6.36 | 6.17 | qfq | 3,980,561 | 25,256,909 | 0.00% |
| 2024-07-31 | 6.20 | 6.37 | 6.19 | 6.36 | 6.17 | qfq | 5,526,020 | 35,046,489 | 2.42% |
| 2024-07-30 | 6.16 | 6.22 | 6.15 | 6.21 | 6.02 | qfq | 2,112,710 | 13,062,841 | 0.81% |
| 2024-07-29 | 6.17 | 6.22 | 6.12 | 6.16 | 5.97 | qfq | 1,873,640 | 11,556,838 | -0.16% |
| 2024-07-26 | 6.09 | 6.18 | 6.09 | 6.17 | 5.98 | qfq | 1,919,780 | 11,804,683 | 1.31% |
| 2024-07-25 | 6.09 | 6.15 | 6.03 | 6.09 | 5.91 | qfq | 2,021,010 | 12,316,749 | 0.00% |
| 2024-07-24 | 6.15 | 6.20 | 6.07 | 6.09 | 5.91 | qfq | 3,006,530 | 18,365,919 | -1.46% |
| 2024-07-23 | 6.22 | 6.30 | 6.17 | 6.18 | 5.99 | qfq | 2,227,500 | 13,883,606 | -1.12% |
| 2024-07-22 | 6.24 | 6.26 | 6.18 | 6.25 | 6.06 | qfq | 1,771,650 | 11,024,117 | -0.16% |
| 2024-07-19 | 6.30 | 6.33 | 6.25 | 6.26 | 6.07 | qfq | 2,106,560 | 13,242,871 | -1.26% |
| 2024-07-18 | 6.28 | 6.37 | 6.19 | 6.34 | 6.15 | qfq | 2,969,980 | 18,637,419 | 0.96% |
| 2024-07-17 | 6.22 | 6.32 | 6.20 | 6.28 | 6.09 | qfq | 2,351,670 | 14,742,997 | 0.80% |
| 2024-07-16 | 6.27 | 6.30 | 6.18 | 6.23 | 6.04 | qfq | 1,903,370 | 11,844,999 | -0.80% |
| 2024-07-15 | 6.33 | 6.34 | 6.23 | 6.28 | 6.09 | qfq | 2,128,001 | 13,357,007 | -1.26% |
| 2024-07-12 | 6.33 | 6.45 | 6.32 | 6.36 | 6.17 | qfq | 4,000,650 | 25,536,498 | 0.79% |
| 2024-07-11 | 6.18 | 6.34 | 6.15 | 6.31 | 6.12 | qfq | 3,973,800 | 24,939,197 | 3.27% |
| 2024-07-10 | 6.20 | 6.20 | 6.08 | 6.11 | 5.93 | qfq | 2,641,490 | 16,177,428 | -2.86% |
| 2024-07-09 | 6.21 | 6.31 | 6.07 | 6.29 | 5.98 | qfq | 3,268,500 | 20,275,835 | 0.48% |
| 2024-07-08 | 6.36 | 6.43 | 6.23 | 6.26 | 5.96 | qfq | 2,212,630 | 13,928,054 | -2.03% |
| 2024-07-05 | 6.31 | 6.40 | 6.22 | 6.39 | 6.08 | qfq | 2,452,460 | 15,526,315 | 1.11% |
| 2024-07-04 | 6.54 | 6.54 | 6.30 | 6.32 | 6.01 | qfq | 3,494,550 | 22,301,896 | -3.36% |
| 2024-07-03 | 6.54 | 6.61 | 6.50 | 6.54 | 6.22 | qfq | 4,781,190 | 31,387,260 | 0.77% |
| 2024-07-02 | 6.53 | 6.55 | 6.46 | 6.49 | 6.17 | qfq | 2,561,230 | 16,680,006 | -0.31% |
| 2024-07-01 | 6.36 | 6.52 | 6.35 | 6.51 | 6.19 | qfq | 4,319,100 | 27,961,873 | 2.36% |
| 2024-06-28 | 6.34 | 6.45 | 6.31 | 6.36 | 6.05 | qfq | 2,723,500 | 17,390,714 | 0.32% |
| 2024-06-27 | 6.41 | 6.47 | 6.32 | 6.34 | 6.03 | qfq | 3,435,900 | 22,002,761 | -1.09% |
| 2024-06-26 | 6.22 | 6.42 | 6.19 | 6.41 | 6.10 | qfq | 3,259,780 | 20,612,937 | 2.40% |
| 2024-06-25 | 6.04 | 6.34 | 6.04 | 6.26 | 5.96 | qfq | 4,641,100 | 28,887,378 | 3.47% |
| 2024-06-24 | 6.23 | 6.24 | 6.05 | 6.05 | 5.76 | qfq | 3,946,960 | 24,175,376 | -3.51% |
| 2024-06-21 | 6.25 | 6.34 | 6.20 | 6.27 | 5.96 | qfq | 1,740,600 | 10,945,554 | 0.32% |
| 2024-06-20 | 6.39 | 6.42 | 6.24 | 6.25 | 5.95 | qfq | 3,048,100 | 19,204,413 | -2.34% |
| 2024-06-19 | 6.48 | 6.50 | 6.40 | 6.40 | 6.09 | qfq | 1,950,700 | 12,554,079 | -1.23% |
| 2024-06-18 | 6.37 | 6.49 | 6.37 | 6.48 | 6.16 | qfq | 2,324,600 | 14,988,975 | 1.09% |
| 2024-06-17 | 6.38 | 6.43 | 6.33 | 6.41 | 6.10 | qfq | 2,077,860 | 13,285,757 | -0.16% |
| 2024-06-14 | 6.38 | 6.48 | 6.33 | 6.42 | 6.11 | qfq | 3,260,070 | 20,934,070 | 0.31% |
| 2024-06-13 | 6.47 | 6.49 | 6.38 | 6.40 | 6.09 | qfq | 2,369,080 | 15,214,053 | -1.08% |
| 2024-06-12 | 6.39 | 6.50 | 6.39 | 6.47 | 6.16 | qfq | 2,418,031 | 15,624,946 | 0.47% |
| 2024-06-11 | 6.50 | 6.50 | 6.28 | 6.44 | 6.13 | qfq | 3,844,030 | 24,514,948 | -1.08% |
| 2024-06-07 | 6.20 | 6.53 | 6.20 | 6.51 | 6.19 | qfq | 8,174,648 | 52,264,219 | 5.34% |
| 2024-06-06 | 6.40 | 6.48 | 6.14 | 6.18 | 5.88 | qfq | 6,720,190 | 42,111,380 | -3.59% |
| 2024-06-05 | 6.59 | 6.60 | 6.39 | 6.41 | 6.10 | qfq | 4,839,400 | 31,511,940 | -3.03% |
| 2024-06-04 | 6.59 | 6.63 | 6.52 | 6.61 | 6.29 | qfq | 3,140,971 | 20,677,538 | -0.15% |
| 2024-06-03 | 6.70 | 6.74 | 6.53 | 6.62 | 6.30 | qfq | 4,733,400 | 31,325,222 | -1.78% |
| 2024-05-31 | 6.71 | 6.75 | 6.69 | 6.74 | 6.41 | qfq | 2,793,400 | 18,780,898 | 0.30% |
| 2024-05-30 | 6.79 | 6.79 | 6.71 | 6.72 | 6.39 | qfq | 3,563,800 | 24,040,725 | -1.32% |
| 2024-05-29 | 6.75 | 6.83 | 6.73 | 6.81 | 6.48 | qfq | 4,252,590 | 28,919,175 | 0.89% |
| 2024-05-28 | 6.87 | 6.88 | 6.75 | 6.75 | 6.42 | qfq | 6,629,930 | 45,003,455 | -2.03% |
| 2024-05-27 | 7.02 | 7.08 | 6.77 | 6.89 | 6.55 | qfq | 10,249,130 | 70,700,013 | 0.88% |
| 2024-05-24 | 6.88 | 6.93 | 6.82 | 6.83 | 6.50 | qfq | 3,720,050 | 25,535,629 | -1.01% |
| 2024-05-23 | 7.07 | 7.10 | 6.88 | 6.90 | 6.56 | qfq | 7,027,830 | 48,947,125 | -2.95% |
| 2024-05-22 | 7.09 | 7.15 | 7.05 | 7.11 | 6.76 | qfq | 5,559,140 | 39,388,594 | 0.28% |
| 2024-05-21 | 7.08 | 7.21 | 7.07 | 7.09 | 6.74 | qfq | 6,609,420 | 47,110,366 | -0.84% |
| 2024-05-20 | 7.16 | 7.23 | 7.08 | 7.15 | 6.80 | qfq | 11,367,175 | 81,429,002 | 0.85% |
| 2024-05-17 | 7.02 | 7.11 | 6.95 | 7.09 | 6.74 | qfq | 6,778,730 | 47,687,254 | 1.00% |
| 2024-05-16 | 6.93 | 7.08 | 6.93 | 7.02 | 6.68 | qfq | 7,216,700 | 50,759,980 | 0.72% |
| 2024-05-15 | 6.93 | 6.99 | 6.85 | 6.97 | 6.63 | qfq | 4,692,730 | 32,561,187 | 0.72% |
| 2024-05-14 | 6.84 | 6.93 | 6.82 | 6.92 | 6.58 | qfq | 4,645,903 | 32,011,748 | 1.47% |
| 2024-05-13 | 6.98 | 6.99 | 6.80 | 6.82 | 6.49 | qfq | 6,781,040 | 46,466,986 | -2.71% |
| 2024-05-10 | 6.98 | 7.08 | 6.96 | 7.01 | 6.67 | qfq | 7,563,142 | 53,168,414 | 0.72% |
| 2024-05-09 | 6.88 | 6.98 | 6.88 | 6.96 | 6.62 | qfq | 4,223,743 | 29,373,942 | 0.87% |
| 2024-05-08 | 7.01 | 7.02 | 6.88 | 6.90 | 6.56 | qfq | 6,849,332 | 47,492,723 | -1.85% |
| 2024-05-07 | 7.12 | 7.14 | 6.98 | 7.03 | 6.69 | qfq | 6,750,351 | 47,560,521 | -0.99% |
| 2024-05-06 | 7.11 | 7.18 | 7.01 | 7.10 | 6.75 | qfq | 9,180,953 | 65,187,671 | 0.14% |
| 2024-04-30 | 7.20 | 7.21 | 6.93 | 7.09 | 6.74 | qfq | 13,876,701 | 98,099,385 | -2.34% |
| 2024-04-29 | 7.08 | 7.27 | 7.01 | 7.26 | 6.91 | qfq | 11,978,904 | 85,847,106 | 2.40% |
| 2024-04-26 | 7.03 | 7.09 | 6.94 | 7.09 | 6.74 | qfq | 10,106,043 | 71,100,115 | 0.71% |
| 2024-04-25 | 6.91 | 7.09 | 6.86 | 7.04 | 6.70 | qfq | 8,960,190 | 62,760,609 | 1.44% |
| 2024-04-24 | 6.84 | 6.95 | 6.82 | 6.94 | 6.60 | qfq | 7,050,417 | 48,669,648 | 0.73% |
| 2024-04-23 | 6.98 | 7.03 | 6.88 | 6.89 | 6.55 | qfq | 8,927,300 | 62,045,171 | -2.68% |
| 2024-04-22 | 6.83 | 7.11 | 6.66 | 7.08 | 6.74 | qfq | 15,228,000 | 105,159,036 | 3.36% |
| 2024-04-19 | 6.81 | 6.93 | 6.65 | 6.85 | 6.52 | qfq | 10,451,640 | 70,828,617 | -0.72% |
| 2024-04-18 | 6.89 | 7.08 | 6.82 | 6.90 | 6.56 | qfq | 13,377,850 | 93,000,447 | 0.29% |
| 2024-04-17 | 6.49 | 6.92 | 6.49 | 6.88 | 6.55 | qfq | 15,235,790 | 103,590,538 | 5.52% |
| 2024-04-16 | 7.16 | 7.19 | 6.51 | 6.52 | 6.20 | qfq | 19,885,006 | 132,868,558 | -9.82% |
| 2024-04-15 | 7.71 | 7.74 | 7.17 | 7.23 | 6.88 | qfq | 21,397,149 | 158,336,581 | -7.78% |
| 2024-04-12 | 7.82 | 8.03 | 7.72 | 7.84 | 7.46 | qfq | 24,649,748 | 193,451,972 | -1.51% |
| 2024-04-11 | 7.62 | 8.27 | 7.49 | 7.96 | 7.57 | qfq | 30,133,135 | 234,963,986 | 3.11% |
| 2024-04-10 | 7.65 | 7.84 | 7.60 | 7.72 | 7.34 | qfq | 21,622,292 | 166,454,286 | -1.53% |
| 2024-04-09 | 7.40 | 7.89 | 7.35 | 7.84 | 7.46 | qfq | 40,028,645 | 307,119,711 | 2.75% |
| 2024-04-08 | 7.17 | 7.74 | 7.11 | 7.63 | 7.26 | qfq | 29,353,803 | 215,658,377 | 6.86% |
| 2024-04-03 | 7.08 | 7.17 | 7.05 | 7.14 | 6.79 | qfq | 7,250,742 | 51,582,719 | 0.56% |
| 2024-04-02 | 7.08 | 7.14 | 7.03 | 7.10 | 6.75 | qfq | 9,638,271 | 68,343,870 | 0.00% |
| 2024-04-01 | 6.98 | 7.10 | 6.94 | 7.10 | 6.75 | qfq | 10,134,320 | 71,349,303 | 1.43% |
| 2024-03-29 | 6.89 | 7.01 | 6.83 | 7.00 | 6.66 | qfq | 6,562,650 | 45,401,111 | 1.45% |
| 2024-03-28 | 6.79 | 7.02 | 6.72 | 6.90 | 6.56 | qfq | 5,752,702 | 39,627,695 | 1.77% |
| 2024-03-27 | 6.89 | 6.98 | 6.78 | 6.78 | 6.45 | qfq | 5,967,000 | 41,112,356 | -1.74% |
| 2024-03-26 | 6.86 | 6.94 | 6.77 | 6.90 | 6.56 | qfq | 5,295,250 | 36,383,036 | 0.29% |
| 2024-03-25 | 7.03 | 7.05 | 6.87 | 6.88 | 6.55 | qfq | 6,923,342 | 48,199,756 | -2.55% |
| 2024-03-22 | 7.19 | 7.24 | 7.00 | 7.06 | 6.72 | qfq | 7,516,600 | 53,286,464 | -1.40% |
| 2024-03-21 | 7.06 | 7.22 | 7.05 | 7.16 | 6.81 | qfq | 9,302,919 | 66,391,086 | 1.56% |
| 2024-03-20 | 7.00 | 7.06 | 6.98 | 7.05 | 6.71 | qfq | 5,257,530 | 37,016,434 | 0.57% |
| 2024-03-19 | 7.05 | 7.10 | 7.00 | 7.01 | 6.67 | qfq | 6,016,760 | 42,368,643 | -0.99% |
| 2024-03-18 | 6.95 | 7.08 | 6.92 | 7.08 | 6.74 | qfq | 8,113,180 | 56,824,730 | 1.43% |
| 2024-03-15 | 6.91 | 7.00 | 6.87 | 6.98 | 6.64 | qfq | 7,351,300 | 51,119,890 | 1.01% |
| 2024-03-14 | 6.87 | 6.98 | 6.85 | 6.91 | 6.57 | qfq | 10,437,969 | 72,264,787 | 0.58% |
| 2024-03-13 | 6.86 | 6.92 | 6.80 | 6.87 | 6.54 | qfq | 8,504,696 | 58,300,743 | -0.43% |
| 2024-03-12 | 6.72 | 6.94 | 6.71 | 6.90 | 6.56 | qfq | 12,500,331 | 85,410,945 | 2.53% |
| 2024-03-11 | 6.67 | 6.73 | 6.63 | 6.73 | 6.40 | qfq | 5,835,010 | 39,009,507 | 1.05% |
| 2024-03-08 | 6.78 | 6.78 | 6.58 | 6.66 | 6.34 | qfq | 7,683,311 | 51,082,354 | -1.91% |
| 2024-03-07 | 6.64 | 6.80 | 6.62 | 6.79 | 6.46 | qfq | 11,299,440 | 75,982,767 | 2.26% |
| 2024-03-06 | 6.53 | 6.67 | 6.50 | 6.64 | 6.32 | qfq | 5,455,050 | 35,926,670 | 0.91% |
| 2024-03-05 | 6.65 | 6.74 | 6.58 | 6.58 | 6.26 | qfq | 5,797,850 | 38,491,193 | -1.64% |
| 2024-03-04 | 6.77 | 6.82 | 6.60 | 6.69 | 6.36 | qfq | 6,360,830 | 42,435,164 | -1.33% |
| 2024-03-01 | 6.78 | 6.85 | 6.68 | 6.78 | 6.45 | qfq | 8,078,900 | 54,638,119 | 0.89% |
| 2024-02-29 | 6.53 | 6.73 | 6.44 | 6.72 | 6.39 | qfq | 9,154,665 | 60,499,655 | 3.38% |
| 2024-02-28 | 6.94 | 7.08 | 6.49 | 6.50 | 6.18 | qfq | 14,573,912 | 99,257,206 | -6.34% |
| 2024-02-27 | 6.71 | 6.94 | 6.67 | 6.94 | 6.60 | qfq | 8,792,886 | 59,881,045 | 3.43% |
| 2024-02-26 | 6.68 | 6.79 | 6.66 | 6.71 | 6.38 | qfq | 9,021,592 | 60,729,973 | -0.15% |
| 2024-02-23 | 6.65 | 6.73 | 6.61 | 6.72 | 6.39 | qfq | 10,149,920 | 67,663,443 | 1.05% |
| 2024-02-22 | 6.52 | 6.75 | 6.52 | 6.65 | 6.33 | qfq | 9,657,000 | 64,010,271 | 1.53% |
| 2024-02-21 | 6.44 | 6.73 | 6.41 | 6.55 | 6.23 | qfq | 10,312,139 | 68,138,680 | 0.92% |
| 2024-02-20 | 6.45 | 6.50 | 6.35 | 6.49 | 6.17 | qfq | 7,134,465 | 45,802,250 | 0.31% |
| 2024-02-19 | 6.46 | 6.61 | 6.38 | 6.47 | 6.16 | qfq | 11,521,566 | 74,690,402 | 1.89% |
| 2024-02-08 | 5.90 | 6.35 | 5.83 | 6.35 | 6.04 | qfq | 13,604,855 | 82,896,239 | 8.55% |
| 2024-02-07 | 5.97 | 6.05 | 5.82 | 5.85 | 5.57 | qfq | 11,267,000 | 66,791,036 | -1.85% |
| 2024-02-06 | 5.82 | 6.18 | 5.33 | 5.96 | 5.67 | qfq | 12,926,820 | 74,194,933 | 1.71% |
| 2024-02-05 | 6.51 | 6.54 | 5.86 | 5.86 | 5.57 | qfq | 11,481,562 | 68,837,080 | -9.98% |
| 2024-02-02 | 6.67 | 6.90 | 6.30 | 6.51 | 6.19 | qfq | 8,548,570 | 56,654,580 | -2.40% |
| 2024-02-01 | 6.70 | 6.83 | 6.50 | 6.67 | 6.35 | qfq | 8,202,720 | 54,645,718 | -0.30% |
| 2024-01-31 | 7.17 | 7.17 | 6.66 | 6.69 | 6.36 | qfq | 11,948,400 | 81,997,341 | -7.21% |
| 2024-01-30 | 7.53 | 7.53 | 7.18 | 7.21 | 6.86 | qfq | 7,402,430 | 54,351,160 | -4.50% |
| 2024-01-29 | 7.85 | 7.95 | 7.55 | 7.55 | 7.18 | qfq | 7,735,080 | 59,442,293 | -4.07% |
| 2024-01-26 | 7.81 | 8.06 | 7.78 | 7.87 | 7.49 | qfq | 9,142,200 | 72,519,911 | 0.38% |
| 2024-01-25 | 7.61 | 7.85 | 7.46 | 7.84 | 7.46 | qfq | 8,925,012 | 68,676,167 | 3.29% |
| 2024-01-24 | 7.30 | 7.59 | 7.26 | 7.59 | 7.22 | qfq | 10,189,560 | 75,976,969 | 3.97% |
| 2024-01-23 | 7.42 | 7.50 | 7.06 | 7.30 | 6.94 | qfq | 8,371,189 | 60,575,605 | -2.80% |
| 2024-01-22 | 8.15 | 8.15 | 7.42 | 7.51 | 7.14 | qfq | 12,543,700 | 97,331,417 | -8.30% |
| 2024-01-19 | 8.11 | 8.36 | 7.89 | 8.19 | 7.79 | qfq | 12,346,510 | 100,589,345 | 0.99% |
| 2024-01-18 | 8.21 | 8.23 | 7.84 | 8.11 | 7.72 | qfq | 15,240,220 | 122,016,847 | -1.93% |
| 2024-01-17 | 8.66 | 8.70 | 8.26 | 8.27 | 7.87 | qfq | 17,240,830 | 146,119,613 | -5.16% |
| 2024-01-16 | 8.67 | 8.94 | 8.58 | 8.72 | 8.30 | qfq | 27,640,600 | 241,170,509 | 2.47% |
| 2024-01-15 | 8.32 | 8.62 | 8.28 | 8.51 | 8.10 | qfq | 10,837,990 | 92,289,221 | 1.43% |
| 2024-01-12 | 8.54 | 8.57 | 8.38 | 8.39 | 7.98 | qfq | 9,866,280 | 83,421,964 | -1.53% |
| 2024-01-11 | 8.66 | 8.79 | 8.49 | 8.52 | 8.11 | qfq | 19,448,330 | 167,518,133 | -1.73% |
| 2024-01-10 | 8.40 | 8.89 | 8.26 | 8.67 | 8.25 | qfq | 23,812,977 | 204,099,441 | 2.73% |
| 2024-01-09 | 8.20 | 8.58 | 8.20 | 8.44 | 8.03 | qfq | 12,893,882 | 108,615,114 | 3.43% |
| 2024-01-08 | 8.21 | 8.37 | 8.15 | 8.16 | 7.76 | qfq | 6,212,050 | 51,290,097 | -0.61% |
| 2024-01-05 | 8.34 | 8.54 | 8.16 | 8.21 | 7.81 | qfq | 7,286,900 | 60,896,113 | -2.15% |
| 2024-01-04 | 8.23 | 8.41 | 8.17 | 8.39 | 7.98 | qfq | 8,397,980 | 69,852,513 | 1.57% |
| 2024-01-03 | 8.09 | 8.29 | 8.06 | 8.26 | 7.86 | qfq | 7,321,751 | 60,093,576 | 1.47% |
| 2024-01-02 | 8.06 | 8.17 | 8.01 | 8.14 | 7.74 | qfq | 5,553,120 | 44,961,255 | 0.74% |
| 2023-12-29 | 8.06 | 8.23 | 8.05 | 8.08 | 7.69 | qfq | 5,481,111 | 44,476,663 | -0.25% |
| 2023-12-28 | 7.83 | 8.13 | 7.81 | 8.10 | 7.71 | qfq | 5,019,440 | 40,180,458 | 2.79% |
| 2023-12-27 | 7.85 | 7.92 | 7.77 | 7.88 | 7.50 | qfq | 4,176,040 | 32,770,379 | 0.77% |
| 2023-12-26 | 7.98 | 8.00 | 7.81 | 7.82 | 7.44 | qfq | 4,621,910 | 36,431,760 | -2.01% |
| 2023-12-25 | 8.12 | 8.17 | 7.91 | 7.98 | 7.59 | qfq | 6,053,800 | 48,307,670 | -1.85% |
| 2023-12-22 | 8.29 | 8.34 | 8.07 | 8.13 | 7.73 | qfq | 6,383,091 | 52,088,343 | -1.81% |
| 2023-12-21 | 8.10 | 8.30 | 8.09 | 8.28 | 7.88 | qfq | 5,508,040 | 45,332,779 | 1.22% |
| 2023-12-20 | 8.45 | 8.49 | 8.17 | 8.18 | 7.78 | qfq | 7,719,950 | 63,988,321 | -3.76% |
| 2023-12-19 | 8.42 | 8.59 | 8.36 | 8.50 | 8.09 | qfq | 8,357,790 | 70,852,752 | 1.67% |
| 2023-12-18 | 8.56 | 8.57 | 8.30 | 8.36 | 7.95 | qfq | 9,351,830 | 78,479,526 | -2.34% |
| 2023-12-15 | 8.62 | 8.74 | 8.47 | 8.56 | 8.14 | qfq | 10,484,790 | 90,166,904 | -0.35% |
| 2023-12-14 | 8.74 | 8.89 | 8.57 | 8.59 | 8.17 | qfq | 14,973,880 | 130,549,088 | -0.58% |
| 2023-12-13 | 8.56 | 9.10 | 8.50 | 8.64 | 8.22 | qfq | 26,608,083 | 234,674,288 | 1.05% |
| 2023-12-12 | 8.18 | 8.75 | 8.12 | 8.55 | 8.13 | qfq | 19,708,930 | 166,660,362 | 4.01% |
| 2023-12-11 | 8.19 | 8.25 | 8.10 | 8.22 | 7.82 | qfq | 10,190,200 | 83,183,536 | -0.48% |
| 2023-12-08 | 8.49 | 8.54 | 8.21 | 8.26 | 7.86 | qfq | 14,964,507 | 124,890,602 | -3.17% |
| 2023-12-07 | 8.70 | 8.73 | 8.42 | 8.53 | 8.11 | qfq | 21,075,450 | 179,703,212 | -2.18% |
| 2023-12-06 | 8.79 | 9.03 | 8.63 | 8.72 | 8.30 | qfq | 26,391,590 | 231,235,126 | -0.91% |
| 2023-12-05 | 8.82 | 9.27 | 8.79 | 8.80 | 8.37 | qfq | 28,257,110 | 254,510,299 | -1.46% |
| 2023-12-04 | 8.74 | 9.16 | 8.64 | 8.93 | 8.50 | qfq | 26,624,420 | 236,065,262 | 0.56% |
| 2023-12-01 | 8.98 | 9.18 | 8.71 | 8.88 | 8.45 | qfq | 34,252,779 | 304,948,901 | 0.00% |
| 2023-11-30 | 8.38 | 8.89 | 8.37 | 8.88 | 8.45 | qfq | 33,578,105 | 292,956,994 | 4.35% |
| 2023-11-29 | 8.36 | 8.59 | 8.25 | 8.51 | 8.10 | qfq | 21,759,891 | 184,713,161 | 1.31% |
| 2023-11-28 | 8.06 | 8.43 | 7.90 | 8.40 | 7.99 | qfq | 20,880,201 | 171,484,595 | 4.09% |
| 2023-11-27 | 8.01 | 8.31 | 8.01 | 8.07 | 7.68 | qfq | 13,395,190 | 108,590,167 | -2.42% |
| 2023-11-24 | 8.08 | 8.60 | 8.05 | 8.27 | 7.87 | qfq | 19,845,860 | 165,299,658 | 2.48% |
| 2023-11-23 | 8.00 | 8.07 | 7.92 | 8.07 | 7.68 | qfq | 4,257,519 | 34,090,119 | 0.25% |
| 2023-11-22 | 8.01 | 8.13 | 7.97 | 8.05 | 7.66 | qfq | 6,129,810 | 49,511,094 | 0.37% |
| 2023-11-21 | 7.99 | 8.10 | 7.97 | 8.02 | 7.63 | qfq | 5,444,477 | 43,783,463 | 0.63% |
| 2023-11-20 | 7.88 | 8.00 | 7.87 | 7.97 | 7.58 | qfq | 4,868,110 | 38,657,193 | 1.14% |
| 2023-11-17 | 7.89 | 7.90 | 7.82 | 7.88 | 7.50 | qfq | 3,320,100 | 26,085,668 | 0.00% |
| 2023-11-16 | 7.88 | 7.91 | 7.83 | 7.88 | 7.50 | qfq | 4,039,480 | 31,829,371 | 0.00% |
| 2023-11-15 | 7.90 | 7.92 | 7.85 | 7.88 | 7.50 | qfq | 3,847,390 | 30,341,400 | 0.38% |
| 2023-11-14 | 7.86 | 7.89 | 7.79 | 7.85 | 7.47 | qfq | 3,778,450 | 29,626,954 | 0.13% |
| 2023-11-13 | 7.82 | 7.93 | 7.82 | 7.84 | 7.46 | qfq | 3,775,360 | 29,682,893 | 0.26% |
| 2023-11-10 | 7.87 | 7.87 | 7.73 | 7.82 | 7.44 | qfq | 3,431,911 | 26,752,688 | -0.26% |
| 2023-11-09 | 7.90 | 7.94 | 7.83 | 7.84 | 7.46 | qfq | 3,756,930 | 29,583,894 | -0.63% |
| 2023-11-08 | 7.88 | 7.95 | 7.85 | 7.89 | 7.51 | qfq | 3,489,500 | 27,568,433 | 0.00% |
| 2023-11-07 | 7.87 | 7.90 | 7.75 | 7.89 | 7.51 | qfq | 5,558,361 | 43,534,238 | 0.51% |
| 2023-11-06 | 7.80 | 7.86 | 7.76 | 7.85 | 7.47 | qfq | 4,975,700 | 38,876,734 | 1.68% |
| 2023-11-03 | 7.67 | 7.74 | 7.66 | 7.72 | 7.34 | qfq | 3,832,160 | 29,519,626 | 1.05% |
| 2023-11-02 | 7.70 | 7.74 | 7.52 | 7.64 | 7.27 | qfq | 4,019,260 | 30,749,690 | -0.91% |
| 2023-11-01 | 7.77 | 7.81 | 7.68 | 7.71 | 7.33 | qfq | 4,503,914 | 34,831,942 | -0.26% |
| 2023-10-31 | 7.92 | 7.93 | 7.65 | 7.73 | 7.35 | qfq | 6,372,094 | 49,464,682 | -1.78% |
| 2023-10-30 | 7.84 | 8.03 | 7.81 | 7.87 | 7.49 | qfq | 6,503,460 | 51,236,837 | -0.13% |
| 2023-10-27 | 7.66 | 7.88 | 7.66 | 7.88 | 7.50 | qfq | 5,183,830 | 40,569,633 | 1.94% |
| 2023-10-26 | 7.73 | 7.73 | 7.62 | 7.73 | 7.35 | qfq | 3,588,703 | 27,543,406 | -0.13% |
| 2023-10-25 | 7.62 | 7.94 | 7.62 | 7.74 | 7.36 | qfq | 5,653,060 | 44,047,599 | 1.98% |
| 2023-10-24 | 7.45 | 7.61 | 7.43 | 7.59 | 7.22 | qfq | 4,779,100 | 36,078,675 | 2.43% |
| 2023-10-23 | 7.56 | 7.57 | 7.38 | 7.41 | 7.05 | qfq | 3,802,880 | 28,371,510 | -1.85% |
| 2023-10-20 | 7.55 | 7.66 | 7.52 | 7.55 | 7.18 | qfq | 2,600,190 | 19,742,828 | -0.66% |
| 2023-10-19 | 7.63 | 7.75 | 7.58 | 7.60 | 7.23 | qfq | 4,222,560 | 32,306,389 | -0.65% |
| 2023-10-18 | 7.82 | 7.82 | 7.63 | 7.65 | 7.28 | qfq | 5,208,790 | 40,059,411 | -2.17% |
| 2023-10-17 | 7.85 | 7.86 | 7.78 | 7.82 | 7.44 | qfq | 3,416,523 | 26,707,962 | 0.26% |
| 2023-10-16 | 7.87 | 7.89 | 7.77 | 7.80 | 7.42 | qfq | 5,019,990 | 39,252,098 | -0.89% |
| 2023-10-13 | 7.98 | 7.98 | 7.80 | 7.87 | 7.49 | qfq | 5,418,790 | 42,565,487 | -1.50% |
| 2023-10-12 | 7.98 | 8.02 | 7.96 | 7.99 | 7.60 | qfq | 4,161,800 | 33,226,525 | 0.50% |
| 2023-10-11 | 8.02 | 8.04 | 7.87 | 7.95 | 7.56 | qfq | 4,872,660 | 38,657,202 | -0.13% |
| 2023-10-10 | 8.08 | 8.17 | 7.93 | 7.96 | 7.57 | qfq | 7,721,670 | 61,931,688 | -1.00% |
| 2023-10-09 | 8.64 | 8.64 | 8.01 | 8.04 | 7.65 | qfq | 16,048,930 | 130,750,879 | -7.27% |
| 2023-09-28 | 8.56 | 8.70 | 8.56 | 8.67 | 8.25 | qfq | 6,766,640 | 58,439,193 | 1.05% |
| 2023-09-27 | 8.55 | 8.60 | 8.49 | 8.58 | 8.16 | qfq | 5,993,484 | 51,259,011 | 0.12% |
| 2023-09-26 | 8.56 | 8.65 | 8.53 | 8.57 | 8.15 | qfq | 5,065,640 | 43,545,610 | 0.12% |
| 2023-09-25 | 8.58 | 8.64 | 8.51 | 8.56 | 8.14 | qfq | 5,548,060 | 47,511,108 | -0.58% |
| 2023-09-22 | 8.45 | 8.62 | 8.45 | 8.61 | 8.19 | qfq | 6,790,860 | 58,112,004 | 1.53% |
| 2023-09-21 | 8.60 | 8.66 | 8.47 | 8.48 | 8.07 | qfq | 9,156,930 | 78,144,042 | -1.97% |
| 2023-09-20 | 8.96 | 8.99 | 8.62 | 8.65 | 8.23 | qfq | 15,487,700 | 134,956,239 | -3.78% |
| 2023-09-19 | 9.18 | 9.21 | 8.95 | 8.99 | 8.55 | qfq | 15,807,500 | 143,362,125 | -3.13% |
| 2023-09-18 | 9.06 | 9.28 | 9.05 | 9.28 | 8.83 | qfq | 22,568,383 | 207,611,014 | 3.11% |
| 2023-09-15 | 8.98 | 9.09 | 8.94 | 9.00 | 8.56 | qfq | 7,712,250 | 69,567,807 | 0.67% |
| 2023-09-14 | 9.10 | 9.11 | 8.85 | 8.94 | 8.50 | qfq | 8,390,700 | 75,036,245 | -1.22% |
| 2023-09-13 | 9.08 | 9.15 | 8.98 | 9.05 | 8.61 | qfq | 8,000,400 | 72,448,580 | -0.77% |
| 2023-09-12 | 9.16 | 9.21 | 9.08 | 9.12 | 8.68 | qfq | 9,261,900 | 84,555,965 | -0.98% |
| 2023-09-11 | 9.01 | 9.23 | 9.00 | 9.21 | 8.76 | qfq | 15,659,610 | 143,290,532 | 1.21% |
| 2023-09-08 | 9.06 | 9.23 | 8.89 | 9.10 | 8.66 | qfq | 13,092,710 | 118,316,081 | 0.55% |
| 2023-09-07 | 8.98 | 9.19 | 8.98 | 9.05 | 8.61 | qfq | 13,575,840 | 123,469,790 | 0.56% |
| 2023-09-06 | 9.09 | 9.11 | 8.98 | 9.00 | 8.56 | qfq | 7,587,030 | 68,456,022 | -0.99% |
| 2023-09-05 | 9.03 | 9.13 | 8.97 | 9.09 | 8.65 | qfq | 8,897,960 | 80,569,124 | 0.11% |
| 2023-09-04 | 8.81 | 9.08 | 8.81 | 9.08 | 8.64 | qfq | 14,691,420 | 132,289,595 | 2.25% |
| 2023-09-01 | 8.80 | 9.00 | 8.79 | 8.88 | 8.45 | qfq | 13,024,120 | 115,834,423 | 1.14% |
| 2023-08-31 | 8.80 | 8.83 | 8.64 | 8.78 | 8.35 | qfq | 9,519,400 | 83,241,566 | -0.57% |
| 2023-08-30 | 8.87 | 8.88 | 8.75 | 8.83 | 8.40 | qfq | 8,719,210 | 76,835,936 | -0.23% |
| 2023-08-29 | 8.60 | 8.88 | 8.57 | 8.85 | 8.42 | qfq | 10,207,140 | 89,732,356 | 2.79% |
| 2023-08-28 | 8.87 | 8.97 | 8.59 | 8.61 | 8.19 | qfq | 10,974,030 | 96,208,669 | 0.58% |
| 2023-08-25 | 8.75 | 8.80 | 8.50 | 8.56 | 8.14 | qfq | 10,181,031 | 87,951,767 | -2.95% |
| 2023-08-24 | 8.69 | 8.85 | 8.65 | 8.82 | 8.39 | qfq | 8,819,661 | 77,379,960 | 1.38% |
| 2023-08-23 | 8.79 | 8.87 | 8.67 | 8.70 | 8.28 | qfq | 7,245,110 | 63,357,449 | -1.36% |
| 2023-08-22 | 8.84 | 8.87 | 8.64 | 8.82 | 8.39 | qfq | 8,242,400 | 72,022,142 | 0.23% |
| 2023-08-21 | 8.89 | 8.96 | 8.79 | 8.80 | 8.37 | qfq | 7,997,730 | 70,940,433 | -0.90% |
| 2023-08-18 | 9.18 | 9.22 | 8.87 | 8.88 | 8.45 | qfq | 16,020,270 | 144,313,837 | -3.69% |
| 2023-08-17 | 9.14 | 9.25 | 9.10 | 9.22 | 8.77 | qfq | 8,994,523 | 82,603,241 | 0.44% |
| 2023-08-16 | 9.27 | 9.34 | 9.08 | 9.18 | 8.73 | qfq | 13,528,500 | 124,656,633 | -0.97% |
| 2023-08-15 | 9.42 | 9.47 | 9.19 | 9.27 | 8.82 | qfq | 16,737,078 | 155,927,334 | -2.22% |
| 2023-08-14 | 9.15 | 9.60 | 9.11 | 9.48 | 9.02 | qfq | 26,493,371 | 250,073,658 | 2.93% |
| 2023-08-11 | 9.38 | 9.50 | 9.21 | 9.21 | 8.76 | qfq | 16,633,522 | 155,720,664 | -1.50% |
| 2023-08-10 | 9.20 | 9.36 | 9.19 | 9.35 | 8.89 | qfq | 15,551,861 | 144,492,260 | 1.63% |
| 2023-08-09 | 9.36 | 9.38 | 9.17 | 9.20 | 8.75 | qfq | 18,146,431 | 167,903,916 | -2.44% |
| 2023-08-08 | 9.40 | 9.51 | 9.28 | 9.43 | 8.97 | qfq | 23,500,040 | 221,257,324 | 0.32% |
| 2023-08-07 | 9.49 | 9.52 | 9.34 | 9.40 | 8.94 | qfq | 20,061,290 | 188,816,697 | -1.98% |
| 2023-08-04 | 9.94 | 10.00 | 9.56 | 9.59 | 9.12 | qfq | 37,955,871 | 369,444,454 | -2.94% |
| 2023-08-03 | 10.04 | 10.17 | 9.70 | 9.88 | 9.40 | qfq | 46,104,779 | 456,970,957 | -1.69% |
| 2023-08-02 | 10.39 | 10.84 | 9.90 | 10.05 | 9.56 | qfq | 70,988,326 | 723,141,180 | -4.83% |
| 2023-08-01 | 11.03 | 11.03 | 10.31 | 10.56 | 10.05 | qfq | 84,115,374 | 901,761,578 | 5.28% |
| 2023-07-31 | 9.60 | 10.03 | 9.48 | 10.03 | 9.54 | qfq | 33,672,796 | 331,878,555 | 9.98% |
| 2023-07-28 | 9.03 | 9.14 | 9.02 | 9.12 | 8.68 | qfq | 8,649,590 | 78,571,481 | 0.22% |
| 2023-07-27 | 9.13 | 9.21 | 9.05 | 9.10 | 8.66 | qfq | 8,265,060 | 75,435,640 | 0.22% |
| 2023-07-26 | 9.15 | 9.19 | 9.02 | 9.08 | 8.64 | qfq | 10,866,300 | 98,709,011 | -0.77% |
| 2023-07-25 | 9.10 | 9.21 | 9.00 | 9.15 | 8.70 | qfq | 11,510,270 | 104,807,871 | 0.99% |
| 2023-07-24 | 8.98 | 9.18 | 8.87 | 9.06 | 8.62 | qfq | 12,007,660 | 108,813,426 | 0.33% |
| 2023-07-21 | 8.85 | 9.16 | 8.76 | 9.03 | 8.59 | qfq | 14,096,940 | 126,804,803 | 1.12% |
| 2023-07-20 | 8.77 | 9.05 | 8.75 | 8.93 | 8.50 | qfq | 12,365,150 | 110,448,044 | 1.82% |
| 2023-07-19 | 8.73 | 8.80 | 8.68 | 8.77 | 8.34 | qfq | 3,323,090 | 29,029,240 | 0.34% |
| 2023-07-18 | 8.74 | 8.84 | 8.70 | 8.74 | 8.31 | qfq | 2,880,560 | 25,210,512 | -0.46% |
| 2023-07-17 | 8.78 | 8.86 | 8.66 | 8.78 | 8.35 | qfq | 5,194,500 | 45,583,327 | 0.57% |