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
昊华能源601101.SH
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）34,820,186
成交额（元）380,020,454
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.458 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.35 | — | — | — | 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 | 11.00 | 11.45 | 10.39 | 10.48 | 10.48 | qfq | 34,820,186 | 380,020,454 | -5.16% |
| 2026-07-16 | 12.02 | 12.02 | 10.96 | 11.05 | 11.05 | qfq | 40,496,808 | 458,043,448 | -8.07% |
| 2026-07-15 | 11.69 | 12.20 | 11.52 | 12.02 | 12.02 | qfq | 45,634,075 | 544,648,131 | 1.61% |
| 2026-07-14 | 10.64 | 11.83 | 10.64 | 11.83 | 11.83 | qfq | 49,290,271 | 565,052,268 | 10.05% |
| 2026-07-13 | 10.57 | 11.17 | 10.26 | 10.75 | 10.75 | qfq | 37,600,546 | 404,111,950 | 1.61% |
| 2026-07-10 | 10.82 | 11.10 | 10.51 | 10.58 | 10.58 | qfq | 42,234,106 | 455,229,323 | -6.37% |
| 2026-07-09 | 11.46 | 11.96 | 11.15 | 11.30 | 11.30 | qfq | 40,316,793 | 461,146,415 | -7.60% |
| 2026-07-08 | 12.21 | 12.87 | 11.83 | 12.23 | 12.23 | qfq | 44,823,169 | 552,320,325 | -0.81% |
| 2026-07-07 | 12.97 | 13.15 | 11.74 | 12.33 | 12.33 | qfq | 55,498,938 | 679,655,797 | -1.67% |
| 2026-07-06 | 11.29 | 12.54 | 11.27 | 12.54 | 12.54 | qfq | 41,859,810 | 496,650,963 | 10.00% |
| 2026-07-03 | 10.97 | 11.54 | 10.92 | 11.40 | 11.40 | qfq | 32,875,042 | 371,050,525 | 3.64% |
| 2026-07-02 | 11.03 | 11.59 | 10.98 | 11.00 | 11.00 | qfq | 26,575,075 | 297,584,741 | -0.99% |
| 2026-07-01 | 10.40 | 11.49 | 10.37 | 11.11 | 11.11 | qfq | 25,128,886 | 276,337,508 | 5.21% |
| 2026-06-30 | 10.84 | 10.96 | 10.39 | 10.56 | 10.56 | qfq | 20,319,791 | 215,726,136 | -2.85% |
| 2026-06-29 | 10.86 | 10.99 | 10.52 | 10.87 | 10.87 | qfq | 22,145,444 | 239,209,349 | 0.00% |
| 2026-06-26 | 11.55 | 11.74 | 10.79 | 10.87 | 10.87 | qfq | 30,954,412 | 344,824,386 | -5.56% |
| 2026-06-25 | 11.21 | 11.86 | 11.11 | 11.51 | 11.51 | qfq | 43,390,739 | 497,363,250 | 1.68% |
| 2026-06-24 | 11.29 | 11.57 | 10.83 | 11.32 | 11.32 | qfq | 35,810,205 | 399,688,004 | 0.27% |
| 2026-06-23 | 11.00 | 11.70 | 11.00 | 11.29 | 11.29 | qfq | 34,990,285 | 399,168,551 | 1.07% |
| 2026-06-22 | 10.67 | 11.34 | 10.45 | 11.17 | 11.17 | qfq | 40,475,040 | 443,810,535 | 4.88% |
| 2026-06-18 | 11.30 | 11.48 | 10.51 | 10.65 | 10.65 | qfq | 43,082,216 | 464,942,269 | -6.33% |
| 2026-06-17 | 11.69 | 11.95 | 11.31 | 11.37 | 11.37 | qfq | 30,630,816 | 353,897,730 | -3.48% |
| 2026-06-16 | 11.71 | 11.94 | 11.42 | 11.78 | 11.78 | qfq | 31,905,491 | 372,556,145 | -0.84% |
| 2026-06-15 | 12.00 | 12.40 | 11.31 | 11.88 | 11.88 | qfq | 44,076,479 | 520,114,226 | -5.34% |
| 2026-06-12 | 12.12 | 12.88 | 12.03 | 12.55 | 12.55 | qfq | 41,891,916 | 520,198,581 | 1.95% |
| 2026-06-11 | 12.50 | 12.76 | 12.01 | 12.31 | 12.31 | qfq | 28,073,179 | 347,127,279 | -2.61% |
| 2026-06-10 | 13.36 | 13.44 | 12.49 | 12.64 | 12.39 | qfq | 43,385,964 | 554,991,546 | -7.47% |
| 2026-06-09 | 12.54 | 13.66 | 12.54 | 13.66 | 13.39 | qfq | 60,292,429 | 796,580,548 | 1.34% |
| 2026-06-08 | 13.40 | 14.23 | 13.10 | 13.48 | 13.21 | qfq | 64,731,374 | 880,415,514 | -0.37% |
| 2026-06-05 | 13.50 | 13.83 | 12.89 | 13.53 | 13.26 | qfq | 72,665,323 | 967,308,928 | -1.53% |
| 2026-06-04 | 13.80 | 14.60 | 13.20 | 13.74 | 13.47 | qfq | 99,971,535 | 1,386,584,507 | -1.93% |
| 2026-06-03 | 12.93 | 14.65 | 12.45 | 14.01 | 13.73 | qfq | 117,577,412 | 1,578,841,915 | 5.18% |
| 2026-06-02 | 14.10 | 14.60 | 13.03 | 13.32 | 13.06 | qfq | 122,138,316 | 1,674,523,625 | 0.38% |
| 2026-06-01 | 12.02 | 13.27 | 11.76 | 13.27 | 13.01 | qfq | 52,701,883 | 667,900,286 | 10.03% |
| 2026-05-29 | 11.79 | 12.54 | 11.56 | 12.06 | 11.82 | qfq | 80,407,567 | 976,231,876 | 2.29% |
| 2026-05-28 | 10.83 | 11.79 | 10.71 | 11.79 | 11.56 | qfq | 37,762,040 | 431,310,816 | 9.98% |
| 2026-05-27 | 10.39 | 11.25 | 10.27 | 10.72 | 10.51 | qfq | 36,129,311 | 388,906,779 | 2.19% |
| 2026-05-26 | 10.53 | 10.89 | 10.38 | 10.49 | 10.28 | qfq | 19,874,389 | 209,297,718 | -2.78% |
| 2026-05-25 | 10.67 | 11.17 | 10.35 | 10.79 | 10.58 | qfq | 38,610,124 | 417,725,154 | 5.27% |
| 2026-05-22 | 10.50 | 10.68 | 10.08 | 10.25 | 10.05 | qfq | 27,688,601 | 284,683,625 | -2.38% |
| 2026-05-21 | 10.77 | 10.98 | 10.42 | 10.50 | 10.29 | qfq | 33,044,289 | 352,049,921 | -3.85% |
| 2026-05-20 | 11.15 | 11.34 | 10.90 | 10.92 | 10.70 | qfq | 28,363,249 | 314,413,893 | -2.06% |
| 2026-05-19 | 11.06 | 11.39 | 10.99 | 11.15 | 10.93 | qfq | 34,133,583 | 381,276,348 | -1.24% |
| 2026-05-18 | 10.75 | 11.39 | 10.55 | 11.29 | 11.07 | qfq | 51,785,288 | 572,863,599 | 6.01% |
| 2026-05-15 | 10.25 | 11.06 | 10.22 | 10.65 | 10.44 | qfq | 41,943,825 | 446,163,198 | 4.41% |
| 2026-05-14 | 10.39 | 10.61 | 10.20 | 10.20 | 10.00 | qfq | 24,125,093 | 250,479,362 | -1.83% |
| 2026-05-13 | 10.61 | 10.84 | 10.26 | 10.39 | 10.18 | qfq | 45,721,696 | 478,458,220 | -3.53% |
| 2026-05-12 | 11.00 | 11.21 | 10.73 | 10.77 | 10.56 | qfq | 30,840,580 | 335,859,636 | -4.18% |
| 2026-05-11 | 10.75 | 11.30 | 10.71 | 11.24 | 11.02 | qfq | 47,458,080 | 522,719,308 | 5.24% |
| 2026-05-08 | 11.00 | 11.39 | 10.60 | 10.68 | 10.47 | qfq | 43,032,418 | 464,938,635 | -2.38% |
| 2026-05-07 | 11.42 | 11.60 | 10.71 | 10.94 | 10.72 | qfq | 72,162,470 | 796,125,059 | -7.21% |
| 2026-05-06 | 11.16 | 11.88 | 11.02 | 11.79 | 11.56 | qfq | 73,013,436 | 839,266,389 | 0.86% |
| 2026-04-30 | 10.75 | 11.72 | 10.71 | 11.69 | 11.46 | qfq | 69,490,849 | 774,260,315 | 6.86% |
| 2026-04-29 | 10.78 | 11.10 | 10.47 | 10.94 | 10.72 | qfq | 81,622,385 | 881,926,139 | 0.55% |
| 2026-04-28 | 9.75 | 10.88 | 9.64 | 10.88 | 10.66 | qfq | 67,607,566 | 700,454,717 | 10.01% |
| 2026-04-27 | 9.30 | 10.06 | 9.30 | 9.89 | 9.69 | qfq | 61,765,782 | 607,358,080 | 1.12% |
| 2026-04-24 | 9.55 | 9.98 | 9.46 | 9.78 | 9.59 | qfq | 93,553,807 | 911,032,478 | 4.49% |
| 2026-04-23 | 8.94 | 9.36 | 8.94 | 9.36 | 9.17 | qfq | 56,760,511 | 527,597,532 | 9.99% |
| 2026-04-22 | 8.41 | 8.57 | 8.38 | 8.51 | 8.34 | qfq | 16,487,086 | 139,985,724 | 1.92% |
| 2026-04-21 | 8.16 | 8.47 | 8.16 | 8.35 | 8.18 | qfq | 16,032,237 | 133,753,128 | 1.83% |
| 2026-04-20 | 8.18 | 8.32 | 8.09 | 8.20 | 8.04 | qfq | 14,496,250 | 118,781,234 | 0.24% |
| 2026-04-17 | 8.31 | 8.39 | 8.15 | 8.18 | 8.02 | qfq | 9,999,484 | 82,290,810 | -2.04% |
| 2026-04-16 | 8.23 | 8.36 | 8.18 | 8.35 | 8.18 | qfq | 10,635,861 | 88,238,787 | 1.46% |
| 2026-04-15 | 8.26 | 8.29 | 8.08 | 8.23 | 8.07 | qfq | 13,915,444 | 113,925,964 | -0.96% |
| 2026-04-14 | 8.25 | 8.34 | 8.17 | 8.31 | 8.15 | qfq | 19,970,877 | 164,804,063 | 0.12% |
| 2026-04-13 | 8.35 | 8.47 | 8.21 | 8.30 | 8.14 | qfq | 14,105,022 | 117,482,183 | 0.12% |
| 2026-04-10 | 8.23 | 8.41 | 8.21 | 8.29 | 8.13 | qfq | 13,129,562 | 109,038,680 | 0.36% |
| 2026-04-09 | 8.32 | 8.46 | 8.23 | 8.26 | 8.10 | qfq | 13,744,465 | 113,929,916 | -0.72% |
| 2026-04-08 | 8.33 | 8.36 | 8.19 | 8.32 | 8.16 | qfq | 28,896,460 | 239,061,057 | -3.37% |
| 2026-04-07 | 8.23 | 8.68 | 8.11 | 8.61 | 8.44 | qfq | 22,071,585 | 185,799,553 | 4.49% |
| 2026-04-03 | 8.51 | 8.55 | 8.10 | 8.24 | 8.08 | qfq | 20,174,556 | 166,295,202 | -3.74% |
| 2026-04-02 | 8.49 | 8.69 | 8.43 | 8.56 | 8.39 | qfq | 14,777,181 | 126,339,041 | 0.94% |
| 2026-04-01 | 8.39 | 8.71 | 8.27 | 8.48 | 8.31 | qfq | 19,805,331 | 168,577,557 | 0.00% |
| 2026-03-31 | 8.90 | 8.95 | 8.45 | 8.48 | 8.31 | qfq | 27,574,673 | 237,786,639 | -5.46% |
| 2026-03-30 | 8.90 | 9.01 | 8.70 | 8.97 | 8.79 | qfq | 32,357,972 | 288,039,971 | 2.16% |
| 2026-03-27 | 8.77 | 8.98 | 8.66 | 8.78 | 8.61 | qfq | 26,959,020 | 236,983,978 | -0.68% |
| 2026-03-26 | 8.78 | 8.94 | 8.68 | 8.84 | 8.67 | qfq | 31,246,888 | 275,290,025 | 1.84% |
| 2026-03-25 | 8.40 | 8.89 | 8.23 | 8.68 | 8.51 | qfq | 33,970,118 | 291,835,559 | 1.64% |
| 2026-03-24 | 8.22 | 8.58 | 8.22 | 8.54 | 8.37 | qfq | 33,249,846 | 280,183,776 | 1.91% |
| 2026-03-23 | 8.76 | 8.77 | 8.29 | 8.38 | 8.21 | qfq | 46,315,317 | 394,846,779 | -1.30% |
| 2026-03-20 | 8.55 | 8.76 | 8.27 | 8.49 | 8.32 | qfq | 32,289,078 | 277,326,277 | -1.85% |
| 2026-03-19 | 8.75 | 8.95 | 8.50 | 8.65 | 8.48 | qfq | 44,247,637 | 386,627,896 | 2.00% |
| 2026-03-18 | 8.62 | 8.85 | 8.38 | 8.48 | 8.31 | qfq | 22,461,694 | 192,847,314 | -1.51% |
| 2026-03-17 | 8.80 | 8.96 | 8.61 | 8.61 | 8.44 | qfq | 29,619,524 | 258,487,929 | -2.93% |
| 2026-03-16 | 9.22 | 9.30 | 8.80 | 8.87 | 8.69 | qfq | 34,385,035 | 310,350,041 | -1.88% |
| 2026-03-13 | 9.02 | 9.44 | 9.00 | 9.04 | 8.86 | qfq | 56,705,387 | 521,042,514 | 2.73% |
| 2026-03-12 | 8.83 | 9.00 | 8.53 | 8.80 | 8.63 | qfq | 36,957,380 | 324,950,736 | 2.33% |
| 2026-03-11 | 8.29 | 8.65 | 8.14 | 8.60 | 8.43 | qfq | 36,888,776 | 311,179,866 | 4.12% |
| 2026-03-10 | 8.31 | 8.66 | 8.20 | 8.26 | 8.10 | qfq | 38,753,416 | 323,451,795 | -4.51% |
| 2026-03-09 | 8.80 | 8.93 | 8.61 | 8.65 | 8.48 | qfq | 38,617,157 | 338,967,208 | 2.49% |
| 2026-03-06 | 8.45 | 8.52 | 8.25 | 8.44 | 8.27 | qfq | 20,380,922 | 170,681,116 | -1.52% |
| 2026-03-05 | 8.51 | 8.62 | 8.37 | 8.57 | 8.40 | qfq | 27,474,472 | 233,892,052 | -0.81% |
| 2026-03-04 | 8.65 | 8.73 | 8.32 | 8.64 | 8.47 | qfq | 42,452,166 | 362,382,984 | 0.00% |
| 2026-03-03 | 8.56 | 8.90 | 8.43 | 8.64 | 8.47 | qfq | 59,490,784 | 514,221,878 | 2.13% |
| 2026-03-02 | 8.42 | 8.50 | 8.26 | 8.46 | 8.29 | qfq | 36,657,400 | 307,498,550 | 3.55% |
| 2026-02-27 | 7.93 | 8.23 | 7.89 | 8.17 | 8.01 | qfq | 15,596,409 | 126,299,031 | 3.03% |
| 2026-02-26 | 7.99 | 8.14 | 7.88 | 7.93 | 7.77 | qfq | 11,317,966 | 90,127,510 | -1.12% |
| 2026-02-25 | 8.02 | 8.17 | 7.97 | 8.02 | 7.86 | qfq | 14,235,165 | 114,698,640 | 0.12% |
| 2026-02-24 | 7.82 | 8.06 | 7.77 | 8.01 | 7.85 | qfq | 16,269,720 | 129,798,519 | 3.22% |
| 2026-02-13 | 7.84 | 7.92 | 7.71 | 7.76 | 7.61 | qfq | 10,881,800 | 85,023,411 | -1.77% |
| 2026-02-12 | 7.95 | 8.00 | 7.81 | 7.90 | 7.74 | qfq | 15,862,324 | 125,695,518 | 0.13% |
| 2026-02-11 | 7.72 | 7.95 | 7.64 | 7.89 | 7.73 | qfq | 14,274,809 | 111,717,503 | 2.07% |
| 2026-02-10 | 7.70 | 7.78 | 7.59 | 7.73 | 7.58 | qfq | 9,769,900 | 75,209,704 | 0.52% |
| 2026-02-09 | 7.75 | 7.80 | 7.64 | 7.69 | 7.54 | qfq | 18,705,120 | 144,424,969 | -0.65% |
| 2026-02-06 | 7.67 | 7.82 | 7.56 | 7.74 | 7.59 | qfq | 15,019,480 | 116,095,979 | 0.00% |
| 2026-02-05 | 7.87 | 7.90 | 7.67 | 7.74 | 7.59 | qfq | 24,202,452 | 187,876,391 | -4.56% |
| 2026-02-04 | 7.57 | 8.13 | 7.53 | 8.11 | 7.95 | qfq | 35,593,701 | 282,474,932 | 7.70% |
| 2026-02-03 | 7.69 | 7.75 | 7.46 | 7.53 | 7.38 | qfq | 17,060,696 | 129,177,412 | -1.57% |
| 2026-02-02 | 7.96 | 7.99 | 7.60 | 7.65 | 7.50 | qfq | 23,156,230 | 180,467,022 | -4.73% |
| 2026-01-30 | 8.03 | 8.24 | 7.94 | 8.03 | 7.87 | qfq | 27,372,054 | 220,812,373 | -0.12% |
| 2026-01-29 | 7.92 | 8.17 | 7.87 | 8.04 | 7.88 | qfq | 28,054,208 | 225,305,790 | 0.12% |
| 2026-01-28 | 7.62 | 8.14 | 7.60 | 8.03 | 7.87 | qfq | 30,304,899 | 239,843,674 | 5.66% |
| 2026-01-27 | 7.77 | 7.77 | 7.52 | 7.60 | 7.45 | qfq | 13,781,328 | 104,824,405 | -2.44% |
| 2026-01-26 | 7.63 | 7.80 | 7.58 | 7.79 | 7.64 | qfq | 16,930,426 | 130,448,041 | 2.10% |
| 2026-01-23 | 7.59 | 7.70 | 7.57 | 7.63 | 7.48 | qfq | 11,727,438 | 89,577,588 | 0.26% |
| 2026-01-22 | 7.49 | 7.65 | 7.46 | 7.61 | 7.46 | qfq | 11,003,476 | 83,348,431 | 1.47% |
| 2026-01-21 | 7.51 | 7.51 | 7.41 | 7.50 | 7.35 | qfq | 9,438,568 | 70,421,086 | -0.53% |
| 2026-01-20 | 7.45 | 7.55 | 7.41 | 7.54 | 7.39 | qfq | 10,222,220 | 76,554,497 | 1.07% |
| 2026-01-19 | 7.39 | 7.47 | 7.37 | 7.46 | 7.31 | qfq | 8,274,074 | 61,538,931 | 0.95% |
| 2026-01-16 | 7.45 | 7.47 | 7.34 | 7.39 | 7.24 | qfq | 7,256,192 | 53,719,027 | -0.54% |
| 2026-01-15 | 7.40 | 7.44 | 7.35 | 7.43 | 7.28 | qfq | 6,447,880 | 47,788,789 | 0.54% |
| 2026-01-14 | 7.49 | 7.51 | 7.36 | 7.39 | 7.24 | qfq | 11,785,296 | 87,737,861 | -1.47% |
| 2026-01-13 | 7.53 | 7.54 | 7.46 | 7.50 | 7.35 | qfq | 10,354,980 | 77,628,236 | -0.27% |
| 2026-01-12 | 7.56 | 7.65 | 7.48 | 7.52 | 7.37 | qfq | 13,474,763 | 101,423,769 | -0.53% |
| 2026-01-09 | 7.46 | 7.59 | 7.45 | 7.56 | 7.41 | qfq | 13,905,700 | 104,849,142 | 0.93% |
| 2026-01-08 | 7.53 | 7.57 | 7.43 | 7.49 | 7.34 | qfq | 15,691,880 | 117,633,051 | 0.13% |
| 2026-01-07 | 7.30 | 7.51 | 7.26 | 7.48 | 7.33 | qfq | 21,912,873 | 161,934,900 | 3.03% |
| 2026-01-06 | 7.24 | 7.27 | 7.18 | 7.26 | 7.12 | qfq | 12,106,117 | 87,585,246 | 0.69% |
| 2026-01-05 | 7.19 | 7.25 | 7.18 | 7.21 | 7.07 | qfq | 6,885,296 | 49,690,930 | 0.70% |
| 2025-12-31 | 7.26 | 7.31 | 7.16 | 7.16 | 7.02 | qfq | 7,521,300 | 54,303,786 | -1.38% |
| 2025-12-30 | 7.30 | 7.35 | 7.25 | 7.26 | 7.12 | qfq | 5,972,004 | 43,577,637 | -0.68% |
| 2025-12-29 | 7.25 | 7.40 | 7.25 | 7.31 | 7.17 | qfq | 7,759,128 | 56,919,464 | 0.55% |
| 2025-12-26 | 7.25 | 7.30 | 7.24 | 7.27 | 7.13 | qfq | 7,038,419 | 51,205,305 | 0.00% |
| 2025-12-25 | 7.26 | 7.28 | 7.22 | 7.27 | 7.13 | qfq | 4,989,161 | 36,205,393 | 0.14% |
| 2025-12-24 | 7.26 | 7.28 | 7.20 | 7.26 | 7.12 | qfq | 5,985,181 | 43,332,621 | 0.00% |
| 2025-12-23 | 7.30 | 7.35 | 7.23 | 7.26 | 7.12 | qfq | 7,112,035 | 51,801,640 | -0.82% |
| 2025-12-22 | 7.35 | 7.39 | 7.31 | 7.32 | 7.18 | qfq | 5,980,898 | 43,927,455 | -0.68% |
| 2025-12-19 | 7.32 | 7.38 | 7.26 | 7.37 | 7.22 | qfq | 5,874,084 | 43,093,573 | 0.00% |
| 2025-12-18 | 7.27 | 7.39 | 7.27 | 7.37 | 7.22 | qfq | 6,714,826 | 49,243,664 | 1.52% |
| 2025-12-17 | 7.22 | 7.30 | 7.18 | 7.26 | 7.12 | qfq | 6,294,670 | 45,521,722 | 0.14% |
| 2025-12-16 | 7.35 | 7.37 | 7.22 | 7.25 | 7.11 | qfq | 6,739,532 | 48,940,470 | -1.76% |
| 2025-12-15 | 7.23 | 7.45 | 7.23 | 7.38 | 7.23 | qfq | 11,446,209 | 84,573,196 | 2.36% |
| 2025-12-12 | 7.30 | 7.38 | 7.21 | 7.21 | 7.07 | qfq | 10,031,485 | 73,072,705 | -1.64% |
| 2025-12-11 | 7.25 | 7.37 | 7.25 | 7.33 | 7.19 | qfq | 10,766,301 | 78,914,018 | 0.83% |
| 2025-12-10 | 7.23 | 7.32 | 7.18 | 7.27 | 7.13 | qfq | 9,772,020 | 71,030,920 | 1.25% |
| 2025-12-09 | 7.31 | 7.33 | 7.16 | 7.18 | 7.04 | qfq | 10,793,460 | 78,136,605 | -2.05% |
| 2025-12-08 | 7.46 | 7.46 | 7.28 | 7.33 | 7.19 | qfq | 11,648,688 | 85,493,331 | -1.74% |
| 2025-12-05 | 7.52 | 7.54 | 7.42 | 7.46 | 7.31 | qfq | 9,067,200 | 67,752,348 | -0.67% |
| 2025-12-04 | 7.55 | 7.58 | 7.48 | 7.51 | 7.36 | qfq | 7,381,556 | 55,605,183 | -1.05% |
| 2025-12-03 | 7.45 | 7.64 | 7.41 | 7.59 | 7.44 | qfq | 11,254,830 | 85,169,886 | 1.74% |
| 2025-12-02 | 7.43 | 7.52 | 7.39 | 7.46 | 7.31 | qfq | 9,359,057 | 69,890,706 | 0.81% |
| 2025-12-01 | 7.38 | 7.44 | 7.38 | 7.40 | 7.25 | qfq | 8,437,144 | 62,491,232 | 0.27% |
| 2025-11-28 | 7.34 | 7.39 | 7.30 | 7.38 | 7.23 | qfq | 6,463,320 | 47,522,508 | 0.41% |
| 2025-11-27 | 7.35 | 7.38 | 7.30 | 7.35 | 7.20 | qfq | 6,653,368 | 48,875,732 | 0.00% |
| 2025-11-26 | 7.38 | 7.43 | 7.32 | 7.35 | 7.20 | qfq | 6,891,208 | 50,792,636 | -0.41% |
| 2025-11-25 | 7.37 | 7.42 | 7.31 | 7.38 | 7.23 | qfq | 8,802,044 | 64,939,425 | 0.54% |
| 2025-11-24 | 7.42 | 7.49 | 7.33 | 7.34 | 7.19 | qfq | 10,788,033 | 79,717,016 | -0.94% |
| 2025-11-21 | 7.74 | 7.74 | 7.41 | 7.41 | 7.26 | qfq | 14,160,863 | 106,574,859 | -3.52% |
| 2025-11-20 | 7.81 | 7.82 | 7.67 | 7.68 | 7.53 | qfq | 7,504,643 | 58,186,759 | -1.66% |
| 2025-11-19 | 7.76 | 7.85 | 7.72 | 7.81 | 7.66 | qfq | 8,797,979 | 68,471,824 | 0.13% |
| 2025-11-18 | 8.06 | 8.07 | 7.77 | 7.80 | 7.65 | qfq | 14,590,400 | 114,374,965 | -3.47% |
| 2025-11-17 | 8.01 | 8.11 | 7.92 | 8.08 | 7.92 | qfq | 11,184,813 | 89,748,878 | 0.87% |
| 2025-11-14 | 8.10 | 8.20 | 8.01 | 8.01 | 7.85 | qfq | 11,049,300 | 89,285,236 | -1.84% |
| 2025-11-13 | 8.13 | 8.17 | 8.05 | 8.16 | 8.00 | qfq | 10,672,780 | 86,665,046 | 0.99% |
| 2025-11-12 | 8.13 | 8.19 | 8.05 | 8.08 | 7.92 | qfq | 10,105,802 | 81,993,998 | -0.49% |
| 2025-11-11 | 8.27 | 8.29 | 8.05 | 8.12 | 7.96 | qfq | 16,513,183 | 134,239,374 | -1.81% |
| 2025-11-10 | 8.17 | 8.42 | 8.17 | 8.27 | 8.11 | qfq | 20,535,083 | 170,791,973 | 1.22% |
| 2025-11-07 | 8.14 | 8.27 | 8.09 | 8.17 | 8.01 | qfq | 17,712,451 | 144,708,792 | 0.62% |
| 2025-11-06 | 8.06 | 8.22 | 7.95 | 8.12 | 7.96 | qfq | 24,735,678 | 200,984,650 | 1.37% |
| 2025-11-05 | 7.82 | 8.09 | 7.79 | 8.01 | 7.85 | qfq | 19,509,437 | 155,633,582 | 1.78% |
| 2025-11-04 | 7.93 | 7.97 | 7.84 | 7.87 | 7.71 | qfq | 14,552,751 | 114,926,186 | -0.51% |
| 2025-11-03 | 7.76 | 7.92 | 7.72 | 7.91 | 7.75 | qfq | 19,624,221 | 154,219,682 | 2.46% |
| 2025-10-31 | 7.81 | 7.81 | 7.70 | 7.72 | 7.57 | qfq | 11,444,912 | 88,628,009 | -0.64% |
| 2025-10-30 | 7.82 | 7.89 | 7.76 | 7.77 | 7.62 | qfq | 18,688,679 | 146,136,946 | -1.02% |
| 2025-10-29 | 7.76 | 7.86 | 7.65 | 7.85 | 7.69 | qfq | 16,984,621 | 132,030,151 | 1.16% |
| 2025-10-28 | 7.71 | 7.80 | 7.66 | 7.76 | 7.61 | qfq | 22,388,431 | 172,674,698 | -2.02% |
| 2025-10-27 | 7.80 | 8.06 | 7.70 | 7.92 | 7.76 | qfq | 28,003,754 | 221,953,283 | 0.89% |
| 2025-10-24 | 7.90 | 7.97 | 7.78 | 7.85 | 7.69 | qfq | 24,028,604 | 188,553,212 | -1.88% |
| 2025-10-23 | 7.85 | 8.05 | 7.84 | 8.00 | 7.84 | qfq | 30,759,330 | 245,642,099 | 2.04% |
| 2025-10-22 | 7.86 | 7.97 | 7.82 | 7.84 | 7.68 | qfq | 17,154,732 | 134,878,695 | -0.76% |
| 2025-10-21 | 7.93 | 7.96 | 7.78 | 7.90 | 7.74 | qfq | 30,526,499 | 240,471,955 | -1.37% |
| 2025-10-20 | 7.80 | 8.02 | 7.78 | 8.01 | 7.85 | qfq | 36,402,962 | 288,469,196 | 3.35% |
| 2025-10-17 | 7.80 | 7.95 | 7.72 | 7.75 | 7.60 | qfq | 22,827,478 | 178,701,285 | -1.02% |
| 2025-10-16 | 7.63 | 7.86 | 7.61 | 7.83 | 7.68 | qfq | 31,044,408 | 241,883,992 | 2.35% |
| 2025-10-15 | 7.63 | 7.68 | 7.56 | 7.65 | 7.50 | qfq | 20,129,723 | 153,638,363 | 0.26% |
| 2025-10-14 | 7.53 | 7.71 | 7.47 | 7.63 | 7.48 | qfq | 23,741,243 | 180,812,798 | 1.46% |
| 2025-10-13 | 7.42 | 7.55 | 7.33 | 7.52 | 7.37 | qfq | 18,230,732 | 135,737,212 | -0.40% |
| 2025-10-10 | 7.44 | 7.59 | 7.36 | 7.55 | 7.40 | qfq | 20,974,366 | 157,952,994 | 1.34% |
| 2025-10-09 | 7.28 | 7.46 | 7.24 | 7.45 | 7.30 | qfq | 16,047,107 | 118,394,640 | 2.34% |
| 2025-09-30 | 7.26 | 7.29 | 7.18 | 7.28 | 7.14 | qfq | 8,819,888 | 63,884,759 | 0.28% |
| 2025-09-29 | 7.24 | 7.28 | 7.11 | 7.26 | 7.12 | qfq | 10,878,094 | 78,279,207 | 0.00% |
| 2025-09-26 | 7.32 | 7.36 | 7.26 | 7.26 | 7.12 | qfq | 11,060,468 | 80,791,027 | -0.95% |
| 2025-09-25 | 7.35 | 7.38 | 7.26 | 7.33 | 7.19 | qfq | 10,185,119 | 74,416,179 | -0.54% |
| 2025-09-24 | 7.35 | 7.43 | 7.30 | 7.37 | 7.22 | qfq | 10,578,203 | 77,746,938 | -0.27% |
| 2025-09-23 | 7.32 | 7.40 | 7.23 | 7.39 | 7.24 | qfq | 13,283,555 | 97,229,921 | 0.68% |
| 2025-09-22 | 7.47 | 7.49 | 7.27 | 7.34 | 7.19 | qfq | 12,692,089 | 93,305,532 | -1.34% |
| 2025-09-19 | 7.29 | 7.45 | 7.21 | 7.44 | 7.29 | qfq | 17,909,688 | 131,952,132 | 2.48% |
| 2025-09-18 | 7.53 | 7.53 | 7.22 | 7.26 | 7.12 | qfq | 21,791,638 | 159,991,427 | -3.71% |
| 2025-09-17 | 7.35 | 7.57 | 7.35 | 7.54 | 7.39 | qfq | 23,908,811 | 179,008,264 | 2.31% |
| 2025-09-16 | 7.41 | 7.45 | 7.30 | 7.37 | 7.22 | qfq | 16,419,741 | 120,908,860 | 1.10% |
| 2025-09-15 | 7.25 | 7.30 | 7.18 | 7.29 | 7.15 | qfq | 12,793,923 | 92,802,589 | 0.69% |
| 2025-09-12 | 7.24 | 7.30 | 7.19 | 7.24 | 7.10 | qfq | 9,849,252 | 71,349,199 | 0.14% |
| 2025-09-11 | 7.22 | 7.24 | 7.16 | 7.23 | 7.09 | qfq | 7,824,718 | 56,322,763 | 0.28% |
| 2025-09-10 | 7.23 | 7.24 | 7.17 | 7.21 | 7.07 | qfq | 6,307,722 | 45,483,086 | -0.55% |
| 2025-09-09 | 7.26 | 7.29 | 7.20 | 7.25 | 7.11 | qfq | 8,009,976 | 57,996,968 | -0.14% |
| 2025-09-08 | 7.20 | 7.28 | 7.20 | 7.26 | 7.12 | qfq | 7,214,109 | 52,238,956 | 0.14% |
| 2025-09-05 | 7.17 | 7.28 | 7.11 | 7.25 | 7.11 | qfq | 10,971,558 | 78,746,478 | 1.40% |
| 2025-09-04 | 7.07 | 7.16 | 7.06 | 7.15 | 7.01 | qfq | 9,276,799 | 65,884,049 | 0.85% |
| 2025-09-03 | 7.21 | 7.23 | 7.07 | 7.09 | 6.95 | qfq | 10,912,621 | 77,691,414 | -1.66% |
| 2025-09-02 | 7.22 | 7.24 | 7.14 | 7.21 | 7.07 | qfq | 11,191,942 | 80,429,876 | 0.00% |
| 2025-09-01 | 7.30 | 7.32 | 7.18 | 7.21 | 7.07 | qfq | 17,710,341 | 128,085,498 | -0.96% |
| 2025-08-29 | 7.36 | 7.42 | 7.24 | 7.28 | 7.14 | qfq | 14,979,557 | 109,836,478 | -1.22% |
| 2025-08-28 | 7.37 | 7.45 | 7.23 | 7.37 | 7.22 | qfq | 13,716,577 | 100,870,544 | -0.41% |
| 2025-08-27 | 7.72 | 7.72 | 7.36 | 7.40 | 7.25 | qfq | 30,452,361 | 228,911,590 | -4.27% |
| 2025-08-26 | 7.71 | 7.75 | 7.63 | 7.73 | 7.58 | qfq | 16,107,169 | 123,891,266 | -0.64% |
| 2025-08-25 | 7.70 | 7.86 | 7.69 | 7.78 | 7.63 | qfq | 17,662,852 | 137,273,548 | 1.57% |
| 2025-08-22 | 7.68 | 7.68 | 7.57 | 7.66 | 7.51 | qfq | 12,697,479 | 96,737,602 | -0.52% |
| 2025-08-21 | 7.57 | 7.71 | 7.55 | 7.70 | 7.55 | qfq | 13,548,327 | 103,459,526 | 1.58% |
| 2025-08-20 | 7.52 | 7.58 | 7.47 | 7.58 | 7.43 | qfq | 7,804,313 | 58,761,355 | 0.80% |
| 2025-08-19 | 7.58 | 7.60 | 7.50 | 7.52 | 7.37 | qfq | 12,602,797 | 94,984,045 | -0.66% |
| 2025-08-18 | 7.78 | 7.85 | 7.55 | 7.57 | 7.42 | qfq | 19,358,429 | 147,741,768 | -1.94% |
| 2025-08-15 | 7.65 | 7.73 | 7.61 | 7.72 | 7.57 | qfq | 9,537,108 | 73,293,730 | 1.45% |
| 2025-08-14 | 7.76 | 7.78 | 7.61 | 7.61 | 7.46 | qfq | 9,443,560 | 72,672,217 | -2.06% |
| 2025-08-13 | 7.82 | 7.86 | 7.73 | 7.77 | 7.62 | qfq | 17,033,383 | 132,556,958 | -0.89% |
| 2025-08-12 | 7.77 | 7.87 | 7.70 | 7.84 | 7.68 | qfq | 18,778,790 | 146,361,136 | 2.35% |
| 2025-08-11 | 7.65 | 7.72 | 7.63 | 7.66 | 7.51 | qfq | 12,038,360 | 92,273,638 | 0.13% |
| 2025-08-08 | 7.64 | 7.71 | 7.62 | 7.65 | 7.50 | qfq | 8,267,308 | 63,251,645 | -0.26% |
| 2025-08-07 | 7.76 | 7.80 | 7.57 | 7.67 | 7.52 | qfq | 15,494,994 | 118,990,847 | -1.67% |
| 2025-08-06 | 7.48 | 7.85 | 7.46 | 7.80 | 7.65 | qfq | 24,322,876 | 187,189,569 | 4.00% |
| 2025-08-05 | 7.41 | 7.55 | 7.39 | 7.50 | 7.35 | qfq | 10,320,081 | 76,846,826 | 1.08% |
| 2025-08-04 | 7.27 | 7.42 | 7.25 | 7.42 | 7.27 | qfq | 9,953,780 | 73,094,077 | 1.23% |
| 2025-08-01 | 7.25 | 7.34 | 7.22 | 7.33 | 7.19 | qfq | 11,041,200 | 80,617,285 | 0.69% |
| 2025-07-31 | 7.52 | 7.59 | 7.18 | 7.28 | 7.14 | qfq | 28,654,181 | 209,206,295 | -4.34% |
| 2025-07-30 | 7.68 | 7.79 | 7.56 | 7.61 | 7.46 | qfq | 19,033,069 | 146,254,549 | -0.78% |
| 2025-07-29 | 7.46 | 7.71 | 7.42 | 7.67 | 7.52 | qfq | 17,752,513 | 134,070,367 | 2.13% |
| 2025-07-28 | 7.60 | 7.69 | 7.48 | 7.51 | 7.36 | qfq | 18,355,111 | 138,574,562 | -3.59% |
| 2025-07-25 | 7.92 | 8.09 | 7.76 | 7.79 | 7.64 | qfq | 23,661,847 | 186,773,846 | -1.27% |
| 2025-07-24 | 7.75 | 7.95 | 7.65 | 7.89 | 7.73 | qfq | 30,831,986 | 240,471,430 | 1.28% |
| 2025-07-23 | 8.21 | 8.23 | 7.77 | 7.79 | 7.64 | qfq | 70,161,078 | 558,331,880 | -1.14% |
| 2025-07-22 | 7.19 | 7.88 | 7.12 | 7.88 | 7.72 | qfq | 71,080,841 | 546,227,835 | 10.06% |
| 2025-07-21 | 7.03 | 7.20 | 7.02 | 7.16 | 7.02 | qfq | 19,795,283 | 141,251,991 | 1.99% |
| 2025-07-18 | 6.99 | 7.08 | 6.98 | 7.02 | 6.88 | qfq | 9,998,718 | 70,382,458 | 0.86% |
| 2025-07-17 | 6.92 | 6.99 | 6.91 | 6.96 | 6.82 | qfq | 7,013,400 | 48,703,847 | 0.72% |
| 2025-07-16 | 6.92 | 6.95 | 6.87 | 6.91 | 6.77 | qfq | 8,264,358 | 57,050,470 | 0.00% |
| 2025-07-15 | 7.12 | 7.14 | 6.90 | 6.91 | 6.77 | qfq | 15,406,198 | 107,647,009 | -2.68% |
| 2025-07-14 | 7.10 | 7.20 | 7.08 | 7.10 | 6.96 | qfq | 13,643,930 | 97,295,443 | -0.14% |
| 2025-07-11 | 7.11 | 7.15 | 7.05 | 7.11 | 6.97 | qfq | 18,368,139 | 130,503,580 | -6.57% |
| 2025-07-10 | 7.58 | 7.65 | 7.54 | 7.61 | 7.01 | qfq | 20,822,968 | 158,116,108 | 0.40% |
| 2025-07-09 | 7.56 | 7.64 | 7.53 | 7.58 | 6.98 | qfq | 10,818,715 | 81,947,797 | 0.13% |
| 2025-07-08 | 7.61 | 7.65 | 7.48 | 7.57 | 6.97 | qfq | 13,092,338 | 98,786,236 | -0.13% |
| 2025-07-07 | 7.65 | 7.67 | 7.54 | 7.58 | 6.98 | qfq | 18,879,770 | 143,385,243 | 0.80% |
| 2025-07-04 | 7.38 | 7.53 | 7.38 | 7.52 | 6.93 | qfq | 17,937,230 | 134,154,568 | 1.90% |
| 2025-07-03 | 7.41 | 7.50 | 7.35 | 7.38 | 6.80 | qfq | 12,547,545 | 92,953,466 | -0.67% |
| 2025-07-02 | 7.24 | 7.43 | 7.22 | 7.43 | 6.84 | qfq | 20,569,097 | 150,976,572 | 2.48% |
| 2025-07-01 | 7.25 | 7.25 | 7.20 | 7.25 | 6.68 | qfq | 6,725,880 | 48,609,748 | 0.14% |
| 2025-06-30 | 7.28 | 7.28 | 7.21 | 7.24 | 6.67 | qfq | 8,827,629 | 63,842,686 | -0.14% |
| 2025-06-27 | 7.25 | 7.31 | 7.23 | 7.25 | 6.68 | qfq | 12,862,835 | 93,453,251 | 0.28% |
| 2025-06-26 | 7.27 | 7.32 | 7.22 | 7.23 | 6.66 | qfq | 7,390,361 | 53,643,809 | -0.41% |
| 2025-06-25 | 7.28 | 7.29 | 7.23 | 7.26 | 6.69 | qfq | 7,904,692 | 57,341,939 | -0.27% |
| 2025-06-24 | 7.30 | 7.30 | 7.20 | 7.28 | 6.71 | qfq | 9,585,680 | 69,575,813 | -0.27% |
| 2025-06-23 | 7.23 | 7.31 | 7.18 | 7.30 | 6.72 | qfq | 10,315,548 | 74,937,361 | 0.97% |
| 2025-06-20 | 7.18 | 7.28 | 7.18 | 7.23 | 6.66 | qfq | 7,127,581 | 51,610,804 | 0.42% |
| 2025-06-19 | 7.29 | 7.29 | 7.15 | 7.20 | 6.63 | qfq | 8,712,963 | 62,757,625 | -1.23% |
| 2025-06-18 | 7.35 | 7.36 | 7.21 | 7.29 | 6.72 | qfq | 8,025,744 | 58,361,957 | -0.55% |
| 2025-06-17 | 7.29 | 7.34 | 7.21 | 7.33 | 6.75 | qfq | 11,319,553 | 82,557,171 | 0.69% |
| 2025-06-16 | 7.25 | 7.31 | 7.23 | 7.28 | 6.71 | qfq | 11,182,460 | 81,274,697 | 0.97% |
| 2025-06-13 | 7.27 | 7.30 | 7.19 | 7.21 | 6.64 | qfq | 14,161,381 | 102,601,918 | -0.28% |
| 2025-06-12 | 7.29 | 7.30 | 7.22 | 7.23 | 6.66 | qfq | 8,782,234 | 63,687,278 | -0.82% |
| 2025-06-11 | 7.24 | 7.37 | 7.23 | 7.29 | 6.72 | qfq | 10,878,895 | 79,448,398 | 0.69% |
| 2025-06-10 | 7.28 | 7.33 | 7.21 | 7.24 | 6.67 | qfq | 9,659,654 | 70,242,481 | -0.41% |
| 2025-06-09 | 7.26 | 7.33 | 7.21 | 7.27 | 6.70 | qfq | 9,869,858 | 71,822,139 | 0.41% |
| 2025-06-06 | 7.24 | 7.32 | 7.18 | 7.24 | 6.67 | qfq | 10,431,240 | 75,703,303 | 0.56% |
| 2025-06-05 | 7.25 | 7.29 | 7.17 | 7.20 | 6.63 | qfq | 7,199,640 | 51,945,086 | -0.83% |
| 2025-06-04 | 7.20 | 7.27 | 7.15 | 7.26 | 6.69 | qfq | 8,928,434 | 64,380,401 | 1.26% |
| 2025-06-03 | 7.31 | 7.31 | 7.16 | 7.17 | 6.61 | qfq | 12,012,467 | 86,446,996 | -1.92% |
| 2025-05-30 | 7.26 | 7.37 | 7.24 | 7.31 | 6.73 | qfq | 8,562,639 | 62,490,538 | 0.55% |
| 2025-05-29 | 7.30 | 7.38 | 7.26 | 7.27 | 6.70 | qfq | 9,734,527 | 71,196,797 | 0.00% |
| 2025-05-28 | 7.23 | 7.28 | 7.19 | 7.27 | 6.70 | qfq | 6,987,745 | 50,579,736 | 0.28% |
| 2025-05-27 | 7.37 | 7.39 | 7.12 | 7.25 | 6.68 | qfq | 12,688,932 | 91,416,696 | -1.49% |
| 2025-05-26 | 7.48 | 7.49 | 7.32 | 7.36 | 6.78 | qfq | 10,395,344 | 76,826,475 | -1.47% |
| 2025-05-23 | 7.40 | 7.50 | 7.36 | 7.47 | 6.88 | qfq | 12,445,100 | 92,528,107 | 1.63% |
| 2025-05-22 | 7.40 | 7.46 | 7.35 | 7.35 | 6.77 | qfq | 6,987,640 | 51,689,365 | -1.08% |
| 2025-05-21 | 7.29 | 7.55 | 7.24 | 7.43 | 6.84 | qfq | 16,974,199 | 126,225,830 | 2.62% |
| 2025-05-20 | 7.29 | 7.30 | 7.21 | 7.24 | 6.67 | qfq | 4,749,980 | 34,405,815 | -0.41% |
| 2025-05-19 | 7.24 | 7.31 | 7.20 | 7.27 | 6.70 | qfq | 4,862,479 | 35,348,102 | 0.41% |
| 2025-05-16 | 7.33 | 7.39 | 7.23 | 7.24 | 6.67 | qfq | 8,852,724 | 64,406,639 | -1.36% |
| 2025-05-15 | 7.36 | 7.49 | 7.31 | 7.34 | 6.76 | qfq | 12,000,339 | 88,814,284 | -0.27% |
| 2025-05-14 | 7.26 | 7.39 | 7.21 | 7.36 | 6.78 | qfq | 14,051,716 | 102,772,064 | 2.08% |
| 2025-05-13 | 7.22 | 7.34 | 7.18 | 7.21 | 6.64 | qfq | 12,916,117 | 93,807,090 | 0.28% |
| 2025-05-12 | 7.20 | 7.21 | 7.15 | 7.19 | 6.62 | qfq | 5,270,378 | 37,822,220 | 0.14% |
| 2025-05-09 | 7.18 | 7.20 | 7.15 | 7.18 | 6.61 | qfq | 4,625,524 | 33,167,233 | 0.28% |
| 2025-05-08 | 7.19 | 7.20 | 7.15 | 7.16 | 6.60 | qfq | 6,124,822 | 43,921,816 | -0.56% |
| 2025-05-07 | 7.23 | 7.24 | 7.17 | 7.20 | 6.63 | qfq | 7,575,610 | 54,551,866 | 0.28% |
| 2025-05-06 | 7.24 | 7.28 | 7.13 | 7.18 | 6.61 | qfq | 9,706,609 | 69,578,398 | -0.55% |
| 2025-04-30 | 7.10 | 7.32 | 7.08 | 7.22 | 6.65 | qfq | 13,011,227 | 93,911,552 | 1.55% |
| 2025-04-29 | 7.02 | 7.18 | 6.99 | 7.11 | 6.55 | qfq | 9,107,699 | 64,755,509 | 1.86% |
| 2025-04-28 | 7.08 | 7.08 | 6.90 | 6.98 | 6.43 | qfq | 7,443,830 | 51,868,878 | -1.41% |
| 2025-04-25 | 7.07 | 7.11 | 7.00 | 7.08 | 6.52 | qfq | 5,191,322 | 36,677,021 | -0.14% |
| 2025-04-24 | 6.96 | 7.14 | 6.95 | 7.09 | 6.53 | qfq | 8,757,552 | 61,907,738 | 1.58% |
| 2025-04-23 | 6.99 | 7.04 | 6.96 | 6.98 | 6.43 | qfq | 5,363,494 | 37,513,163 | 0.00% |
| 2025-04-22 | 6.99 | 7.04 | 6.97 | 6.98 | 6.43 | qfq | 5,271,940 | 36,847,555 | -0.14% |
| 2025-04-21 | 7.00 | 7.05 | 6.98 | 6.99 | 6.44 | qfq | 5,160,040 | 36,166,778 | 0.00% |
| 2025-04-18 | 7.02 | 7.05 | 6.96 | 6.99 | 6.44 | qfq | 4,143,533 | 29,019,104 | -0.43% |
| 2025-04-17 | 6.97 | 7.06 | 6.97 | 7.02 | 6.47 | qfq | 3,912,052 | 27,502,681 | 0.00% |
| 2025-04-16 | 7.03 | 7.07 | 6.91 | 7.02 | 6.47 | qfq | 6,638,120 | 46,344,442 | -0.57% |
| 2025-04-15 | 6.99 | 7.07 | 6.93 | 7.06 | 6.50 | qfq | 7,351,676 | 51,470,724 | 0.43% |
| 2025-04-14 | 6.87 | 7.07 | 6.87 | 7.03 | 6.48 | qfq | 10,433,396 | 72,692,368 | 2.48% |
| 2025-04-11 | 6.85 | 6.91 | 6.80 | 6.86 | 6.32 | qfq | 6,687,900 | 45,806,380 | 0.00% |
| 2025-04-10 | 6.85 | 6.94 | 6.78 | 6.86 | 6.32 | qfq | 11,290,036 | 77,579,092 | 1.03% |
| 2025-04-09 | 6.80 | 6.82 | 6.60 | 6.79 | 6.26 | qfq | 12,473,127 | 83,867,674 | -0.88% |
| 2025-04-08 | 6.64 | 6.91 | 6.64 | 6.85 | 6.31 | qfq | 14,249,889 | 97,134,737 | 3.16% |
| 2025-04-07 | 6.99 | 7.12 | 6.63 | 6.64 | 6.12 | qfq | 18,949,891 | 128,901,151 | -9.91% |
| 2025-04-03 | 7.32 | 7.38 | 7.30 | 7.37 | 6.79 | qfq | 5,596,440 | 41,083,089 | 0.00% |
| 2025-04-02 | 7.37 | 7.42 | 7.32 | 7.37 | 6.79 | qfq | 6,027,921 | 44,473,764 | -0.41% |
| 2025-04-01 | 7.25 | 7.41 | 7.25 | 7.40 | 6.82 | qfq | 13,338,509 | 98,180,312 | 2.64% |
| 2025-03-31 | 7.45 | 7.51 | 7.21 | 7.21 | 6.64 | qfq | 14,623,573 | 107,188,390 | -3.35% |
| 2025-03-28 | 7.63 | 7.65 | 7.44 | 7.46 | 6.87 | qfq | 10,819,729 | 81,188,214 | -2.10% |
| 2025-03-27 | 7.68 | 7.75 | 7.59 | 7.62 | 7.02 | qfq | 10,095,102 | 77,018,966 | -1.17% |
| 2025-03-26 | 7.78 | 7.79 | 7.66 | 7.71 | 7.10 | qfq | 17,260,895 | 133,191,663 | -0.77% |
| 2025-03-25 | 7.54 | 7.77 | 7.49 | 7.77 | 7.16 | qfq | 27,213,121 | 209,136,578 | 3.05% |
| 2025-03-24 | 7.51 | 7.56 | 7.42 | 7.54 | 6.95 | qfq | 8,679,592 | 65,037,378 | 0.40% |
| 2025-03-21 | 7.53 | 7.61 | 7.45 | 7.51 | 6.92 | qfq | 12,079,910 | 90,972,967 | -0.79% |
| 2025-03-20 | 7.52 | 7.70 | 7.51 | 7.57 | 6.97 | qfq | 12,217,804 | 92,969,436 | 0.53% |
| 2025-03-19 | 7.58 | 7.59 | 7.51 | 7.53 | 6.94 | qfq | 9,086,767 | 68,520,867 | -0.79% |
| 2025-03-18 | 7.55 | 7.60 | 7.47 | 7.59 | 6.99 | qfq | 11,641,760 | 87,776,673 | 0.53% |
| 2025-03-17 | 7.60 | 7.65 | 7.54 | 7.55 | 6.96 | qfq | 14,126,840 | 107,158,207 | -1.05% |
| 2025-03-14 | 7.75 | 7.76 | 7.51 | 7.63 | 7.03 | qfq | 26,291,614 | 199,482,390 | -0.78% |
| 2025-03-13 | 7.29 | 7.69 | 7.27 | 7.69 | 7.08 | qfq | 37,231,478 | 281,027,146 | 5.78% |
| 2025-03-12 | 7.34 | 7.35 | 7.26 | 7.27 | 6.70 | qfq | 6,614,378 | 48,147,931 | -1.09% |
| 2025-03-11 | 7.30 | 7.40 | 7.23 | 7.35 | 6.77 | qfq | 10,891,009 | 79,489,119 | 0.14% |
| 2025-03-10 | 7.34 | 7.47 | 7.26 | 7.34 | 6.76 | qfq | 15,699,775 | 115,621,160 | 0.41% |
| 2025-03-07 | 7.08 | 7.34 | 7.04 | 7.31 | 6.73 | qfq | 21,888,452 | 158,438,284 | 3.39% |
| 2025-03-06 | 7.05 | 7.08 | 6.99 | 7.07 | 6.51 | qfq | 7,667,022 | 54,057,311 | 0.28% |
| 2025-03-05 | 7.17 | 7.17 | 7.01 | 7.05 | 6.49 | qfq | 10,468,083 | 73,814,782 | -1.54% |
| 2025-03-04 | 7.22 | 7.22 | 7.11 | 7.16 | 6.60 | qfq | 7,988,318 | 57,084,446 | -0.97% |
| 2025-03-03 | 7.17 | 7.31 | 7.17 | 7.23 | 6.66 | qfq | 10,946,216 | 79,431,902 | 0.70% |
| 2025-02-28 | 7.17 | 7.25 | 7.15 | 7.18 | 6.61 | qfq | 10,589,394 | 76,274,246 | 0.00% |
| 2025-02-27 | 7.21 | 7.24 | 7.13 | 7.18 | 6.61 | qfq | 9,135,354 | 65,440,970 | -0.69% |
| 2025-02-26 | 7.15 | 7.24 | 7.13 | 7.23 | 6.66 | qfq | 8,775,988 | 63,168,462 | 1.26% |
| 2025-02-25 | 7.23 | 7.24 | 7.13 | 7.14 | 6.58 | qfq | 7,954,353 | 57,087,668 | -0.83% |
| 2025-02-24 | 7.14 | 7.24 | 7.11 | 7.20 | 6.63 | qfq | 9,363,122 | 67,303,453 | 0.42% |
| 2025-02-21 | 7.37 | 7.39 | 7.16 | 7.17 | 6.61 | qfq | 15,812,002 | 114,501,755 | -2.58% |
| 2025-02-20 | 7.33 | 7.40 | 7.27 | 7.36 | 6.78 | qfq | 7,658,911 | 56,219,390 | 0.55% |
| 2025-02-19 | 7.38 | 7.40 | 7.30 | 7.32 | 6.74 | qfq | 10,697,657 | 78,434,345 | -0.95% |
| 2025-02-18 | 7.54 | 7.59 | 7.35 | 7.39 | 6.81 | qfq | 12,509,091 | 93,654,621 | -2.25% |
| 2025-02-17 | 7.59 | 7.60 | 7.52 | 7.56 | 6.96 | qfq | 8,507,593 | 64,177,783 | -0.66% |
| 2025-02-14 | 7.62 | 7.66 | 7.57 | 7.61 | 7.01 | qfq | 7,035,232 | 53,463,105 | -0.13% |
| 2025-02-13 | 7.63 | 7.72 | 7.61 | 7.62 | 7.02 | qfq | 10,291,947 | 78,759,020 | -0.13% |
| 2025-02-12 | 7.65 | 7.67 | 7.58 | 7.63 | 7.03 | qfq | 8,998,940 | 68,518,190 | -0.65% |
| 2025-02-11 | 7.75 | 7.79 | 7.65 | 7.68 | 7.08 | qfq | 7,058,201 | 54,299,173 | -0.78% |
| 2025-02-10 | 7.77 | 7.84 | 7.74 | 7.74 | 7.13 | qfq | 7,522,008 | 58,407,179 | -0.51% |
| 2025-02-07 | 7.62 | 7.83 | 7.62 | 7.78 | 7.17 | qfq | 10,506,909 | 81,300,918 | 1.17% |
| 2025-02-06 | 7.64 | 7.69 | 7.54 | 7.69 | 7.08 | qfq | 8,422,948 | 64,231,816 | 0.26% |
| 2025-02-05 | 7.97 | 7.98 | 7.58 | 7.67 | 7.07 | qfq | 14,103,188 | 108,545,212 | -2.91% |
| 2025-01-27 | 7.81 | 7.96 | 7.80 | 7.90 | 7.28 | qfq | 8,257,488 | 65,286,597 | 0.89% |
| 2025-01-24 | 7.77 | 7.88 | 7.72 | 7.83 | 7.21 | qfq | 8,263,089 | 64,406,422 | 0.77% |
| 2025-01-23 | 7.63 | 7.85 | 7.63 | 7.77 | 7.16 | qfq | 10,978,400 | 85,206,013 | 2.51% |
| 2025-01-22 | 7.65 | 7.66 | 7.53 | 7.58 | 6.98 | qfq | 6,773,870 | 51,296,627 | -0.92% |
| 2025-01-21 | 7.79 | 7.84 | 7.64 | 7.65 | 7.05 | qfq | 7,097,931 | 54,575,728 | -1.80% |
| 2025-01-20 | 7.83 | 7.85 | 7.75 | 7.79 | 7.18 | qfq | 6,759,461 | 52,798,133 | -0.26% |
| 2025-01-17 | 7.81 | 7.85 | 7.76 | 7.81 | 7.19 | qfq | 6,232,380 | 48,651,245 | -0.51% |
| 2025-01-16 | 7.70 | 7.98 | 7.70 | 7.85 | 7.23 | qfq | 12,466,528 | 98,230,735 | 2.61% |
| 2025-01-15 | 7.70 | 7.75 | 7.62 | 7.65 | 7.05 | qfq | 7,225,723 | 55,422,853 | -0.91% |
| 2025-01-14 | 7.54 | 7.74 | 7.52 | 7.72 | 7.11 | qfq | 9,287,056 | 70,967,150 | 2.52% |
| 2025-01-13 | 7.58 | 7.66 | 7.50 | 7.53 | 6.94 | qfq | 7,576,220 | 57,198,019 | -0.92% |
| 2025-01-10 | 7.71 | 7.79 | 7.60 | 7.60 | 7.00 | qfq | 8,378,980 | 64,350,582 | -1.68% |
| 2025-01-09 | 7.86 | 7.88 | 7.72 | 7.73 | 7.12 | qfq | 9,717,520 | 75,439,902 | -2.03% |
| 2025-01-08 | 8.04 | 8.07 | 7.80 | 7.89 | 7.27 | qfq | 10,112,015 | 80,079,010 | -1.99% |
| 2025-01-07 | 8.08 | 8.19 | 7.96 | 8.05 | 7.42 | qfq | 9,210,785 | 74,004,714 | -0.98% |
| 2025-01-06 | 8.06 | 8.20 | 7.90 | 8.13 | 7.49 | qfq | 13,214,986 | 107,039,961 | 0.74% |
| 2025-01-03 | 8.06 | 8.28 | 8.03 | 8.07 | 7.43 | qfq | 14,081,419 | 114,579,672 | 0.00% |
| 2025-01-02 | 8.21 | 8.37 | 7.99 | 8.07 | 7.43 | qfq | 15,091,892 | 123,663,479 | -1.94% |
| 2024-12-31 | 8.52 | 8.54 | 8.21 | 8.23 | 7.58 | qfq | 13,146,397 | 110,157,391 | -2.26% |
| 2024-12-30 | 8.32 | 8.46 | 8.31 | 8.42 | 7.76 | qfq | 11,719,305 | 98,442,718 | 0.96% |
| 2024-12-27 | 8.37 | 8.40 | 8.28 | 8.34 | 7.68 | qfq | 10,049,034 | 83,722,561 | -0.60% |
| 2024-12-26 | 8.46 | 8.50 | 8.33 | 8.39 | 7.73 | qfq | 11,230,918 | 94,325,133 | -0.59% |
| 2024-12-25 | 8.22 | 8.49 | 8.17 | 8.44 | 7.78 | qfq | 19,294,641 | 161,706,586 | 2.80% |
| 2024-12-24 | 8.12 | 8.22 | 8.10 | 8.21 | 7.56 | qfq | 9,384,360 | 76,570,962 | 1.11% |
| 2024-12-23 | 8.21 | 8.25 | 8.11 | 8.12 | 7.48 | qfq | 10,348,767 | 84,645,262 | -0.98% |
| 2024-12-20 | 8.33 | 8.38 | 8.18 | 8.20 | 7.55 | qfq | 13,949,920 | 114,976,234 | -1.91% |
| 2024-12-19 | 8.44 | 8.48 | 8.26 | 8.36 | 7.70 | qfq | 12,980,440 | 108,475,368 | -1.42% |
| 2024-12-18 | 8.42 | 8.58 | 8.42 | 8.48 | 7.81 | qfq | 10,702,816 | 90,985,677 | 0.59% |
| 2024-12-17 | 8.61 | 8.68 | 8.41 | 8.43 | 7.77 | qfq | 15,166,055 | 129,078,897 | -1.98% |
| 2024-12-16 | 8.59 | 8.78 | 8.55 | 8.60 | 7.92 | qfq | 21,307,873 | 185,020,455 | -0.92% |
| 2024-12-13 | 8.80 | 8.80 | 8.49 | 8.68 | 8.00 | qfq | 32,901,935 | 282,682,296 | -1.70% |
| 2024-12-12 | 9.02 | 9.02 | 8.79 | 8.83 | 8.13 | qfq | 19,866,220 | 176,246,792 | -1.67% |
| 2024-12-11 | 8.84 | 9.05 | 8.83 | 8.98 | 8.27 | qfq | 14,205,852 | 127,467,001 | 1.13% |
| 2024-12-10 | 9.13 | 9.16 | 8.88 | 8.88 | 8.18 | qfq | 15,443,640 | 139,116,494 | -1.33% |
| 2024-12-09 | 9.09 | 9.10 | 8.96 | 9.00 | 8.29 | qfq | 12,031,580 | 108,632,444 | -0.99% |
| 2024-12-06 | 9.03 | 9.15 | 9.02 | 9.09 | 8.37 | qfq | 14,651,920 | 133,029,638 | 0.55% |
| 2024-12-05 | 9.10 | 9.15 | 8.96 | 9.04 | 8.33 | qfq | 17,590,178 | 159,574,175 | -1.09% |
| 2024-12-04 | 8.86 | 9.17 | 8.78 | 9.14 | 8.42 | qfq | 28,120,634 | 254,324,173 | 3.04% |
| 2024-12-03 | 8.63 | 8.88 | 8.55 | 8.87 | 8.17 | qfq | 19,070,300 | 166,785,155 | 2.78% |
| 2024-12-02 | 8.48 | 8.64 | 8.38 | 8.63 | 7.95 | qfq | 16,106,760 | 137,325,388 | 1.89% |
| 2024-11-29 | 8.31 | 8.55 | 8.28 | 8.47 | 7.80 | qfq | 11,548,409 | 97,491,147 | 2.17% |
| 2024-11-28 | 8.35 | 8.36 | 8.27 | 8.29 | 7.64 | qfq | 7,388,009 | 61,485,106 | -0.84% |
| 2024-11-27 | 8.28 | 8.36 | 8.09 | 8.36 | 7.70 | qfq | 9,769,802 | 80,391,690 | 0.84% |
| 2024-11-26 | 8.36 | 8.38 | 8.27 | 8.29 | 7.64 | qfq | 8,465,812 | 70,501,547 | -1.07% |
| 2024-11-25 | 8.37 | 8.47 | 8.30 | 8.38 | 7.72 | qfq | 10,241,633 | 85,798,205 | 0.24% |
| 2024-11-22 | 8.73 | 8.79 | 8.36 | 8.36 | 7.70 | qfq | 18,365,744 | 157,240,976 | -4.13% |
| 2024-11-21 | 8.72 | 8.80 | 8.68 | 8.72 | 8.03 | qfq | 11,408,272 | 99,647,968 | -0.34% |
| 2024-11-20 | 8.68 | 8.76 | 8.63 | 8.75 | 8.06 | qfq | 12,706,014 | 110,436,961 | 0.34% |
| 2024-11-19 | 8.74 | 8.78 | 8.58 | 8.72 | 8.03 | qfq | 13,882,070 | 120,372,600 | -0.23% |
| 2024-11-18 | 8.73 | 8.93 | 8.68 | 8.74 | 8.05 | qfq | 19,114,851 | 168,209,400 | 0.81% |
| 2024-11-15 | 8.75 | 8.90 | 8.67 | 8.67 | 7.99 | qfq | 14,293,368 | 125,380,461 | -0.91% |
| 2024-11-14 | 8.88 | 8.92 | 8.72 | 8.75 | 8.06 | qfq | 15,943,628 | 141,134,225 | -1.57% |
| 2024-11-13 | 8.80 | 8.92 | 8.79 | 8.89 | 8.19 | qfq | 14,890,573 | 132,005,043 | 0.57% |
| 2024-11-12 | 8.90 | 9.00 | 8.77 | 8.84 | 8.14 | qfq | 17,730,627 | 157,870,548 | -0.56% |
| 2024-11-11 | 8.92 | 8.92 | 8.73 | 8.89 | 8.19 | qfq | 17,178,597 | 151,546,275 | -0.89% |
| 2024-11-08 | 9.06 | 9.18 | 8.86 | 8.97 | 8.26 | qfq | 25,033,377 | 225,625,996 | -0.55% |
| 2024-11-07 | 8.71 | 9.05 | 8.64 | 9.02 | 8.31 | qfq | 26,859,448 | 239,253,030 | 2.97% |
| 2024-11-06 | 8.68 | 8.84 | 8.67 | 8.76 | 8.07 | qfq | 22,136,800 | 193,653,923 | 0.57% |
| 2024-11-05 | 8.58 | 8.71 | 8.51 | 8.71 | 8.02 | qfq | 23,278,855 | 200,631,755 | 1.04% |
| 2024-11-04 | 8.64 | 8.66 | 8.49 | 8.62 | 7.94 | qfq | 17,721,990 | 151,749,829 | 0.23% |
| 2024-11-01 | 8.54 | 8.75 | 8.53 | 8.60 | 7.92 | qfq | 22,657,262 | 196,067,502 | 0.94% |
| 2024-10-31 | 8.50 | 8.56 | 8.41 | 8.52 | 7.85 | qfq | 16,644,838 | 141,419,007 | -0.47% |
| 2024-10-30 | 8.69 | 8.73 | 8.45 | 8.56 | 7.89 | qfq | 21,637,468 | 185,186,442 | -1.61% |
| 2024-10-29 | 9.18 | 9.20 | 8.70 | 8.70 | 8.01 | qfq | 37,654,014 | 333,926,496 | -6.65% |
| 2024-10-28 | 9.18 | 9.32 | 9.10 | 9.32 | 8.59 | qfq | 15,333,157 | 141,516,798 | 1.08% |
| 2024-10-25 | 9.18 | 9.29 | 9.14 | 9.22 | 8.49 | qfq | 12,322,903 | 113,522,601 | 0.33% |
| 2024-10-24 | 9.22 | 9.29 | 9.15 | 9.19 | 8.47 | qfq | 12,307,345 | 113,138,309 | -0.76% |
| 2024-10-23 | 9.34 | 9.34 | 9.14 | 9.26 | 8.53 | qfq | 17,206,546 | 158,874,141 | -0.32% |
| 2024-10-22 | 9.31 | 9.35 | 9.19 | 9.29 | 8.56 | qfq | 15,152,632 | 140,340,574 | 0.22% |
| 2024-10-21 | 9.30 | 9.39 | 9.12 | 9.27 | 8.54 | qfq | 18,868,942 | 174,991,350 | -0.32% |
| 2024-10-18 | 9.25 | 9.44 | 9.16 | 9.30 | 8.57 | qfq | 21,131,776 | 196,451,469 | 0.76% |
| 2024-10-17 | 9.37 | 9.56 | 9.22 | 9.23 | 8.50 | qfq | 12,621,690 | 118,471,658 | -1.39% |
| 2024-10-16 | 9.23 | 9.47 | 9.23 | 9.36 | 8.62 | qfq | 12,416,074 | 116,264,680 | -0.32% |
| 2024-10-15 | 9.49 | 9.71 | 9.29 | 9.39 | 8.65 | qfq | 18,825,472 | 178,467,315 | -2.59% |
| 2024-10-14 | 9.36 | 9.72 | 9.20 | 9.64 | 8.88 | qfq | 26,725,291 | 254,608,402 | 2.77% |
| 2024-10-11 | 10.03 | 10.03 | 9.15 | 9.38 | 8.64 | qfq | 47,793,682 | 455,247,832 | -6.57% |
| 2024-10-10 | 9.10 | 10.04 | 9.10 | 10.04 | 9.25 | qfq | 30,554,323 | 297,154,809 | 9.97% |
| 2024-10-09 | 9.78 | 9.79 | 9.12 | 9.13 | 8.41 | qfq | 32,695,608 | 308,304,803 | -9.24% |
| 2024-10-08 | 10.86 | 10.98 | 9.62 | 10.06 | 9.27 | qfq | 45,272,911 | 461,357,979 | 0.40% |
| 2024-09-30 | 9.76 | 10.25 | 9.68 | 10.02 | 9.23 | qfq | 44,039,699 | 439,033,308 | 4.59% |
| 2024-09-27 | 9.43 | 9.63 | 9.31 | 9.58 | 8.83 | qfq | 13,137,204 | 123,867,817 | 1.91% |
| 2024-09-26 | 8.92 | 9.42 | 8.92 | 9.40 | 8.66 | qfq | 19,777,679 | 181,969,364 | 5.15% |
| 2024-09-25 | 9.15 | 9.29 | 8.92 | 8.94 | 8.24 | qfq | 24,957,375 | 226,580,836 | -1.54% |
| 2024-09-24 | 8.45 | 9.12 | 8.40 | 9.08 | 8.36 | qfq | 27,275,105 | 240,238,823 | 8.22% |
| 2024-09-23 | 8.20 | 8.47 | 8.14 | 8.39 | 7.73 | qfq | 11,341,991 | 94,321,164 | 2.69% |
| 2024-09-20 | 8.19 | 8.27 | 8.08 | 8.17 | 7.53 | qfq | 8,685,148 | 70,950,548 | -0.73% |
| 2024-09-19 | 8.11 | 8.26 | 7.97 | 8.23 | 7.58 | qfq | 12,428,484 | 101,250,946 | 1.60% |
| 2024-09-18 | 7.72 | 8.12 | 7.67 | 8.10 | 7.46 | qfq | 14,017,642 | 111,126,200 | 4.92% |
| 2024-09-13 | 7.88 | 7.91 | 7.70 | 7.72 | 7.11 | qfq | 8,398,747 | 65,576,687 | -1.91% |
| 2024-09-12 | 7.66 | 7.91 | 7.66 | 7.87 | 7.25 | qfq | 15,839,281 | 123,327,369 | 3.28% |
| 2024-09-11 | 7.79 | 7.79 | 7.50 | 7.62 | 7.02 | qfq | 13,215,619 | 100,662,730 | -2.93% |
| 2024-09-10 | 7.92 | 8.03 | 7.74 | 7.85 | 7.23 | qfq | 11,032,996 | 86,816,965 | -0.88% |
| 2024-09-09 | 8.07 | 8.10 | 7.84 | 7.92 | 7.30 | qfq | 13,732,510 | 109,075,802 | -2.58% |
| 2024-09-06 | 8.28 | 8.30 | 8.11 | 8.13 | 7.49 | qfq | 9,879,880 | 80,711,132 | -1.33% |
| 2024-09-05 | 8.53 | 8.65 | 8.17 | 8.24 | 7.59 | qfq | 18,742,684 | 155,989,465 | -3.63% |
| 2024-09-04 | 8.70 | 8.73 | 8.47 | 8.55 | 7.88 | qfq | 11,778,341 | 100,822,407 | -2.29% |
| 2024-09-03 | 8.74 | 8.98 | 8.63 | 8.75 | 8.06 | qfq | 18,270,596 | 160,098,429 | -1.13% |
| 2024-09-02 | 8.67 | 9.00 | 8.65 | 8.85 | 8.15 | qfq | 28,639,920 | 253,918,923 | 2.19% |
| 2024-08-30 | 8.55 | 8.86 | 8.52 | 8.66 | 7.98 | qfq | 21,929,032 | 190,222,574 | 0.46% |
| 2024-08-29 | 8.64 | 8.67 | 8.33 | 8.62 | 7.94 | qfq | 28,835,437 | 245,455,873 | -0.23% |
| 2024-08-28 | 8.72 | 9.04 | 8.59 | 8.64 | 7.96 | qfq | 39,192,763 | 343,147,644 | -0.92% |
| 2024-08-27 | 8.20 | 8.72 | 8.13 | 8.72 | 8.03 | qfq | 28,891,411 | 245,743,750 | 9.96% |
| 2024-08-26 | 8.04 | 8.07 | 7.90 | 7.93 | 7.31 | qfq | 7,790,320 | 61,966,954 | -0.75% |
| 2024-08-23 | 8.02 | 8.19 | 7.94 | 7.99 | 7.36 | qfq | 6,151,287 | 49,520,223 | -0.62% |
| 2024-08-22 | 8.05 | 8.14 | 7.95 | 8.04 | 7.41 | qfq | 6,369,696 | 51,271,427 | -0.25% |
| 2024-08-21 | 8.18 | 8.23 | 7.88 | 8.06 | 7.43 | qfq | 8,910,420 | 71,648,655 | -1.47% |
| 2024-08-20 | 8.46 | 8.48 | 8.07 | 8.18 | 7.54 | qfq | 11,443,967 | 93,815,943 | -3.88% |
| 2024-08-19 | 8.35 | 8.59 | 8.33 | 8.51 | 7.84 | qfq | 9,967,660 | 84,703,692 | 1.55% |
| 2024-08-16 | 8.27 | 8.43 | 8.22 | 8.38 | 7.72 | qfq | 11,075,178 | 92,568,653 | 1.45% |
| 2024-08-15 | 8.08 | 8.34 | 8.03 | 8.26 | 7.61 | qfq | 8,486,186 | 69,727,483 | 2.23% |
| 2024-08-14 | 8.18 | 8.20 | 8.07 | 8.08 | 7.44 | qfq | 5,666,502 | 46,023,976 | -1.58% |
| 2024-08-13 | 8.14 | 8.25 | 8.07 | 8.21 | 7.56 | qfq | 9,196,872 | 75,027,957 | 0.24% |
| 2024-08-12 | 8.05 | 8.19 | 7.97 | 8.19 | 7.54 | qfq | 8,870,433 | 72,016,702 | 1.49% |
| 2024-08-09 | 8.04 | 8.20 | 7.97 | 8.07 | 7.43 | qfq | 6,984,184 | 56,487,226 | 1.00% |
| 2024-08-08 | 8.00 | 8.07 | 7.92 | 7.99 | 7.36 | qfq | 5,493,160 | 43,877,468 | -0.62% |
| 2024-08-07 | 8.14 | 8.15 | 7.91 | 8.04 | 7.41 | qfq | 10,314,010 | 82,850,324 | 0.12% |
| 2024-08-06 | 7.90 | 8.11 | 7.86 | 8.03 | 7.40 | qfq | 9,887,096 | 79,008,110 | 2.55% |
| 2024-08-05 | 7.82 | 8.04 | 7.80 | 7.83 | 7.21 | qfq | 9,267,241 | 73,310,996 | -0.89% |
| 2024-08-02 | 7.94 | 8.01 | 7.85 | 7.90 | 7.28 | qfq | 6,347,213 | 50,403,533 | -0.88% |
| 2024-08-01 | 8.09 | 8.21 | 7.92 | 7.97 | 7.34 | qfq | 13,360,237 | 107,274,379 | -1.12% |
| 2024-07-31 | 7.76 | 8.07 | 7.70 | 8.06 | 7.43 | qfq | 12,972,098 | 103,389,046 | 4.54% |
| 2024-07-30 | 7.83 | 7.84 | 7.68 | 7.71 | 7.10 | qfq | 8,407,952 | 64,978,240 | -1.78% |
| 2024-07-29 | 7.95 | 7.98 | 7.77 | 7.85 | 7.23 | qfq | 8,326,749 | 65,429,934 | -1.26% |
| 2024-07-26 | 7.93 | 8.10 | 7.90 | 7.95 | 7.32 | qfq | 8,574,900 | 68,320,097 | -0.13% |
| 2024-07-25 | 8.10 | 8.10 | 7.89 | 7.96 | 7.33 | qfq | 9,129,040 | 72,747,749 | -1.61% |
| 2024-07-24 | 8.25 | 8.25 | 8.03 | 8.09 | 7.45 | qfq | 9,191,510 | 74,673,503 | -0.86% |
| 2024-07-23 | 8.35 | 8.40 | 8.15 | 8.16 | 7.52 | qfq | 9,612,364 | 79,420,813 | -2.39% |
| 2024-07-22 | 8.46 | 8.47 | 8.19 | 8.36 | 7.70 | qfq | 13,024,320 | 108,369,000 | -1.76% |
| 2024-07-19 | 8.58 | 8.60 | 8.45 | 8.51 | 7.84 | qfq | 8,432,609 | 71,788,612 | -0.93% |
| 2024-07-18 | 8.50 | 8.67 | 8.33 | 8.59 | 7.91 | qfq | 10,054,463 | 85,532,167 | 0.94% |
| 2024-07-17 | 8.66 | 8.73 | 8.45 | 8.51 | 7.84 | qfq | 9,907,859 | 84,685,917 | -2.63% |
| 2024-07-16 | 8.66 | 8.85 | 8.57 | 8.74 | 8.05 | qfq | 14,098,632 | 122,626,154 | 2.10% |
| 2024-07-15 | 8.62 | 8.66 | 8.37 | 8.56 | 7.89 | qfq | 10,914,603 | 93,666,457 | 0.23% |
| 2024-07-12 | 8.75 | 8.85 | 8.50 | 8.54 | 7.87 | qfq | 10,720,115 | 92,579,508 | -2.51% |
| 2024-07-11 | 8.70 | 8.84 | 8.59 | 8.76 | 8.07 | qfq | 12,029,623 | 104,998,338 | 1.39% |
| 2024-07-10 | 9.00 | 9.04 | 8.49 | 8.64 | 7.96 | qfq | 18,994,915 | 164,561,369 | -4.95% |
| 2024-07-09 | 8.87 | 9.13 | 8.83 | 9.09 | 8.37 | qfq | 10,874,080 | 97,678,393 | 1.91% |
| 2024-07-08 | 9.05 | 9.08 | 8.84 | 8.92 | 8.22 | qfq | 10,591,580 | 94,774,198 | -1.00% |
| 2024-07-05 | 9.05 | 9.09 | 8.92 | 9.01 | 8.30 | qfq | 8,556,741 | 76,973,671 | -0.33% |
| 2024-07-04 | 9.19 | 9.30 | 9.00 | 9.04 | 8.33 | qfq | 8,648,046 | 78,886,956 | -1.53% |
| 2024-07-03 | 9.45 | 9.48 | 9.10 | 9.18 | 8.46 | qfq | 11,038,214 | 102,035,927 | -2.96% |
| 2024-07-02 | 9.60 | 9.70 | 9.23 | 9.46 | 8.71 | qfq | 15,522,836 | 146,333,555 | -1.46% |
| 2024-07-01 | 9.24 | 9.69 | 9.14 | 9.60 | 8.84 | qfq | 13,290,420 | 126,277,703 | 4.46% |
| 2024-06-28 | 9.01 | 9.30 | 9.00 | 9.19 | 8.47 | qfq | 11,281,261 | 103,373,234 | 2.00% |
| 2024-06-27 | 9.25 | 9.27 | 8.99 | 9.01 | 8.30 | qfq | 9,378,260 | 85,388,548 | -2.28% |
| 2024-06-26 | 9.11 | 9.27 | 9.00 | 9.22 | 8.49 | qfq | 11,635,648 | 106,337,698 | -2.43% |
| 2024-06-25 | 9.46 | 9.58 | 9.38 | 9.45 | 8.38 | qfq | 10,874,985 | 103,027,670 | -0.53% |
| 2024-06-24 | 9.71 | 9.81 | 9.36 | 9.50 | 8.43 | qfq | 13,630,640 | 129,749,162 | -2.26% |
| 2024-06-21 | 9.73 | 9.89 | 9.64 | 9.72 | 8.62 | qfq | 12,371,490 | 120,724,371 | 0.10% |
| 2024-06-20 | 9.69 | 9.82 | 9.62 | 9.71 | 8.61 | qfq | 12,425,668 | 120,983,792 | 1.15% |
| 2024-06-19 | 9.65 | 9.81 | 9.56 | 9.60 | 8.52 | qfq | 9,730,127 | 94,018,445 | -0.52% |
| 2024-06-18 | 9.72 | 9.75 | 9.56 | 9.65 | 8.56 | qfq | 11,301,646 | 109,218,199 | -0.41% |
| 2024-06-17 | 9.89 | 9.94 | 9.62 | 9.69 | 8.60 | qfq | 13,416,934 | 130,658,338 | -2.02% |
| 2024-06-14 | 9.86 | 10.10 | 9.79 | 9.89 | 8.77 | qfq | 12,848,752 | 127,654,565 | 0.10% |
| 2024-06-13 | 10.03 | 10.19 | 9.79 | 9.88 | 8.76 | qfq | 17,119,912 | 170,501,788 | -2.76% |
| 2024-06-12 | 9.76 | 10.24 | 9.68 | 10.16 | 9.01 | qfq | 20,132,165 | 201,137,957 | 3.99% |
| 2024-06-11 | 9.96 | 9.97 | 9.61 | 9.77 | 8.67 | qfq | 13,811,867 | 134,434,194 | -1.91% |
| 2024-06-07 | 9.85 | 10.00 | 9.80 | 9.96 | 8.84 | qfq | 12,106,240 | 119,759,116 | 0.40% |
| 2024-06-06 | 9.69 | 10.15 | 9.67 | 9.92 | 8.80 | qfq | 19,322,797 | 192,058,518 | 2.48% |
| 2024-06-05 | 9.84 | 9.93 | 9.66 | 9.68 | 8.59 | qfq | 16,569,997 | 162,078,057 | -1.93% |
| 2024-06-04 | 9.92 | 9.96 | 9.76 | 9.87 | 8.76 | qfq | 15,103,879 | 148,994,232 | -0.50% |
| 2024-06-03 | 10.06 | 10.13 | 9.80 | 9.92 | 8.80 | qfq | 20,996,211 | 209,053,245 | -2.27% |
| 2024-05-31 | 10.09 | 10.22 | 9.93 | 10.15 | 9.00 | qfq | 19,483,651 | 197,002,721 | 1.70% |
| 2024-05-30 | 10.40 | 10.40 | 9.95 | 9.98 | 8.85 | qfq | 22,984,444 | 232,914,473 | -4.13% |
| 2024-05-29 | 10.27 | 10.71 | 10.05 | 10.41 | 9.23 | qfq | 24,899,927 | 260,046,386 | 2.06% |
| 2024-05-28 | 10.34 | 10.44 | 10.18 | 10.20 | 9.05 | qfq | 15,638,637 | 161,184,472 | -1.16% |
| 2024-05-27 | 10.01 | 10.45 | 10.01 | 10.32 | 9.15 | qfq | 23,955,624 | 246,018,710 | 3.72% |
| 2024-05-24 | 10.11 | 10.25 | 9.90 | 9.95 | 8.83 | qfq | 18,246,549 | 183,842,290 | -1.49% |
| 2024-05-23 | 10.22 | 10.34 | 10.04 | 10.10 | 8.96 | qfq | 18,645,563 | 189,521,649 | -2.32% |
| 2024-05-22 | 10.60 | 10.74 | 10.25 | 10.34 | 9.17 | qfq | 19,428,628 | 203,238,638 | -2.18% |
| 2024-05-21 | 10.69 | 10.79 | 10.46 | 10.57 | 9.38 | qfq | 21,698,854 | 229,834,727 | -0.66% |
| 2024-05-20 | 9.73 | 10.74 | 9.71 | 10.64 | 9.44 | qfq | 31,737,523 | 327,470,516 | 8.79% |
| 2024-05-17 | 9.78 | 9.86 | 9.61 | 9.78 | 8.68 | qfq | 14,372,447 | 139,723,980 | 0.31% |
| 2024-05-16 | 9.79 | 9.93 | 9.67 | 9.75 | 8.65 | qfq | 13,686,069 | 133,796,888 | 0.21% |
| 2024-05-15 | 9.59 | 10.02 | 9.58 | 9.73 | 8.63 | qfq | 18,284,288 | 179,357,716 | -0.21% |
| 2024-05-14 | 9.84 | 9.90 | 9.52 | 9.75 | 8.65 | qfq | 23,415,767 | 226,940,334 | -1.91% |
| 2024-05-13 | 9.67 | 10.05 | 9.45 | 9.94 | 8.82 | qfq | 25,952,093 | 254,081,381 | 3.11% |
| 2024-05-10 | 9.44 | 9.75 | 9.38 | 9.64 | 8.55 | qfq | 22,959,761 | 219,616,576 | 2.34% |
| 2024-05-09 | 9.16 | 9.46 | 9.12 | 9.42 | 8.36 | qfq | 30,774,926 | 286,668,861 | 2.61% |
| 2024-05-08 | 8.92 | 9.35 | 8.92 | 9.18 | 8.14 | qfq | 33,165,232 | 305,314,675 | 2.91% |
| 2024-05-07 | 8.59 | 8.95 | 8.59 | 8.92 | 7.91 | qfq | 21,732,525 | 190,897,998 | 3.00% |
| 2024-05-06 | 8.31 | 8.70 | 8.17 | 8.66 | 7.68 | qfq | 23,434,039 | 199,613,329 | 4.34% |
| 2024-04-30 | 8.05 | 8.41 | 8.05 | 8.30 | 7.36 | qfq | 21,255,761 | 175,804,013 | 2.98% |
| 2024-04-29 | 7.92 | 8.10 | 7.88 | 8.06 | 7.15 | qfq | 22,746,423 | 182,221,763 | 1.77% |
| 2024-04-26 | 7.99 | 8.13 | 7.82 | 7.92 | 7.03 | qfq | 19,496,905 | 154,817,401 | -1.37% |
| 2024-04-25 | 7.91 | 8.08 | 7.83 | 8.03 | 7.12 | qfq | 19,717,860 | 156,783,761 | 1.52% |
| 2024-04-24 | 7.98 | 8.02 | 7.80 | 7.91 | 7.02 | qfq | 16,899,904 | 133,226,608 | -1.00% |
| 2024-04-23 | 7.97 | 8.17 | 7.89 | 7.99 | 7.09 | qfq | 22,434,932 | 179,482,560 | -1.11% |
| 2024-04-22 | 8.49 | 8.61 | 8.06 | 8.08 | 7.17 | qfq | 32,198,259 | 265,600,315 | -5.72% |
| 2024-04-19 | 8.56 | 8.80 | 8.49 | 8.57 | 7.60 | qfq | 24,270,000 | 209,564,991 | 0.12% |
| 2024-04-18 | 8.54 | 8.75 | 8.45 | 8.56 | 7.59 | qfq | 20,627,369 | 177,091,847 | 0.23% |
| 2024-04-17 | 8.30 | 8.54 | 8.30 | 8.54 | 7.58 | qfq | 26,753,864 | 225,754,922 | 1.79% |
| 2024-04-16 | 8.50 | 8.59 | 8.23 | 8.39 | 7.44 | qfq | 42,125,545 | 355,248,387 | 1.08% |
| 2024-04-15 | 8.35 | 8.43 | 8.20 | 8.30 | 7.36 | qfq | 21,516,130 | 179,071,488 | -1.54% |
| 2024-04-12 | 8.21 | 8.51 | 8.21 | 8.43 | 7.48 | qfq | 20,376,860 | 171,443,755 | -0.12% |
| 2024-04-11 | 8.07 | 8.68 | 8.03 | 8.44 | 7.49 | qfq | 34,542,392 | 290,630,099 | 3.94% |
| 2024-04-10 | 7.83 | 8.17 | 7.83 | 8.12 | 7.20 | qfq | 29,036,459 | 232,582,025 | 3.44% |
| 2024-04-09 | 7.73 | 7.98 | 7.70 | 7.85 | 6.96 | qfq | 18,165,183 | 142,637,560 | 1.42% |
| 2024-04-08 | 7.65 | 7.95 | 7.57 | 7.74 | 6.87 | qfq | 26,967,467 | 209,987,545 | 1.84% |
| 2024-04-03 | 7.41 | 7.62 | 7.40 | 7.60 | 6.74 | qfq | 20,902,478 | 157,684,524 | 2.43% |
| 2024-04-02 | 7.30 | 7.51 | 7.29 | 7.42 | 6.58 | qfq | 11,959,768 | 88,763,254 | 1.09% |
| 2024-04-01 | 7.35 | 7.42 | 7.14 | 7.34 | 6.51 | qfq | 13,291,209 | 96,712,605 | -0.81% |
| 2024-03-29 | 7.06 | 7.40 | 7.06 | 7.40 | 6.56 | qfq | 12,998,422 | 94,403,082 | 4.08% |
| 2024-03-28 | 7.01 | 7.20 | 6.97 | 7.11 | 6.31 | qfq | 9,533,947 | 67,650,032 | 0.99% |
| 2024-03-27 | 6.96 | 7.13 | 6.96 | 7.04 | 6.25 | qfq | 10,041,871 | 70,963,402 | 0.14% |
| 2024-03-26 | 7.16 | 7.21 | 6.92 | 7.03 | 6.24 | qfq | 12,850,257 | 90,177,017 | -1.68% |
| 2024-03-25 | 7.28 | 7.39 | 7.14 | 7.15 | 6.34 | qfq | 10,232,181 | 74,267,873 | -2.59% |
| 2024-03-22 | 7.33 | 7.46 | 7.20 | 7.34 | 6.51 | qfq | 10,845,324 | 79,306,863 | 0.00% |
| 2024-03-21 | 7.31 | 7.40 | 7.19 | 7.34 | 6.51 | qfq | 12,266,395 | 89,697,100 | 0.00% |
| 2024-03-20 | 7.20 | 7.41 | 7.17 | 7.34 | 6.51 | qfq | 13,796,726 | 100,891,287 | 1.66% |
| 2024-03-19 | 7.17 | 7.36 | 7.16 | 7.22 | 6.40 | qfq | 14,680,751 | 106,739,965 | 0.70% |
| 2024-03-18 | 7.24 | 7.27 | 7.03 | 7.17 | 6.36 | qfq | 15,878,259 | 113,594,178 | -0.97% |
| 2024-03-15 | 7.42 | 7.59 | 7.19 | 7.24 | 6.42 | qfq | 25,803,793 | 189,054,098 | -3.08% |
| 2024-03-14 | 7.28 | 7.52 | 7.24 | 7.47 | 6.63 | qfq | 19,099,677 | 141,878,014 | 2.33% |
| 2024-03-13 | 7.14 | 7.32 | 7.07 | 7.30 | 6.48 | qfq | 19,810,444 | 142,368,924 | 2.10% |
| 2024-03-12 | 7.35 | 7.36 | 7.07 | 7.15 | 6.34 | qfq | 20,275,957 | 145,417,756 | -2.99% |
| 2024-03-11 | 7.64 | 7.66 | 7.23 | 7.37 | 6.54 | qfq | 20,403,568 | 150,767,120 | -3.15% |
| 2024-03-08 | 7.66 | 7.70 | 7.45 | 7.61 | 6.75 | qfq | 20,137,354 | 151,913,629 | -0.65% |
| 2024-03-07 | 7.65 | 7.85 | 7.62 | 7.66 | 6.80 | qfq | 24,429,280 | 188,780,382 | -1.29% |
| 2024-03-06 | 7.65 | 7.85 | 7.62 | 7.76 | 6.88 | qfq | 24,686,650 | 191,624,074 | 1.44% |
| 2024-03-05 | 7.72 | 7.87 | 7.54 | 7.65 | 6.79 | qfq | 27,049,915 | 207,417,054 | -0.91% |
| 2024-03-04 | 7.59 | 7.77 | 7.52 | 7.72 | 6.85 | qfq | 25,545,492 | 196,320,759 | 1.58% |
| 2024-03-01 | 7.33 | 7.69 | 7.33 | 7.60 | 6.74 | qfq | 31,333,607 | 235,426,910 | 3.12% |
| 2024-02-29 | 7.21 | 7.38 | 7.20 | 7.37 | 6.54 | qfq | 24,098,802 | 175,781,955 | 2.65% |
| 2024-02-28 | 7.40 | 7.42 | 7.16 | 7.18 | 6.37 | qfq | 25,521,132 | 186,280,678 | -2.84% |
| 2024-02-27 | 7.37 | 7.43 | 7.28 | 7.39 | 6.56 | qfq | 16,735,672 | 123,006,905 | -0.40% |
| 2024-02-26 | 7.79 | 7.81 | 7.35 | 7.42 | 6.58 | qfq | 29,578,868 | 223,313,584 | -4.87% |
| 2024-02-23 | 7.65 | 8.17 | 7.65 | 7.80 | 6.92 | qfq | 42,087,527 | 332,430,873 | 3.04% |
| 2024-02-22 | 7.18 | 7.59 | 7.15 | 7.57 | 6.72 | qfq | 29,451,065 | 219,088,471 | 4.70% |
| 2024-02-21 | 7.23 | 7.36 | 7.13 | 7.23 | 6.41 | qfq | 23,211,817 | 169,401,764 | 0.14% |
| 2024-02-20 | 7.23 | 7.37 | 7.11 | 7.22 | 6.40 | qfq | 20,051,136 | 144,996,853 | -0.41% |
| 2024-02-19 | 6.89 | 7.28 | 6.76 | 7.25 | 6.43 | qfq | 27,092,495 | 192,589,289 | 5.22% |
| 2024-02-08 | 6.78 | 7.02 | 6.75 | 6.89 | 6.11 | qfq | 15,735,964 | 108,836,627 | 2.07% |
| 2024-02-07 | 6.58 | 6.77 | 6.45 | 6.75 | 5.99 | qfq | 19,287,721 | 128,692,865 | 3.37% |
| 2024-02-06 | 6.35 | 6.75 | 6.13 | 6.53 | 5.79 | qfq | 20,280,437 | 129,754,609 | 1.87% |
| 2024-02-05 | 6.64 | 6.64 | 6.20 | 6.41 | 5.69 | qfq | 20,608,748 | 132,811,655 | -3.61% |
| 2024-02-02 | 6.80 | 6.87 | 6.49 | 6.65 | 5.90 | qfq | 15,345,229 | 102,987,280 | -1.77% |
| 2024-02-01 | 6.96 | 6.97 | 6.65 | 6.77 | 6.01 | qfq | 19,173,018 | 130,626,067 | -3.01% |
| 2024-01-31 | 6.94 | 7.19 | 6.90 | 6.98 | 6.19 | qfq | 24,010,479 | 169,156,495 | 0.87% |
| 2024-01-30 | 6.90 | 7.07 | 6.86 | 6.92 | 6.14 | qfq | 17,101,520 | 119,263,692 | -0.72% |
| 2024-01-29 | 7.05 | 7.06 | 6.85 | 6.97 | 6.18 | qfq | 22,012,783 | 153,516,313 | -1.83% |
| 2024-01-26 | 7.06 | 7.30 | 6.97 | 7.10 | 6.30 | qfq | 44,616,461 | 317,096,000 | 2.31% |
| 2024-01-25 | 6.34 | 6.94 | 6.31 | 6.94 | 6.16 | qfq | 35,810,611 | 243,969,411 | 9.98% |
| 2024-01-24 | 6.18 | 6.32 | 6.08 | 6.31 | 5.60 | qfq | 10,488,771 | 65,125,214 | 2.60% |
| 2024-01-23 | 5.92 | 6.19 | 5.85 | 6.15 | 5.46 | qfq | 12,741,543 | 76,696,862 | 4.24% |
| 2024-01-22 | 6.28 | 6.28 | 5.86 | 5.90 | 5.23 | qfq | 10,518,643 | 63,836,246 | -6.35% |
| 2024-01-19 | 6.40 | 6.44 | 6.27 | 6.30 | 5.59 | qfq | 7,167,125 | 45,480,178 | -1.56% |
| 2024-01-18 | 6.48 | 6.51 | 6.22 | 6.40 | 5.68 | qfq | 14,375,443 | 91,135,892 | -2.14% |
| 2024-01-17 | 6.59 | 6.66 | 6.54 | 6.54 | 5.80 | qfq | 6,534,061 | 43,157,312 | -0.76% |
| 2024-01-16 | 6.58 | 6.65 | 6.51 | 6.59 | 5.85 | qfq | 6,258,552 | 41,144,495 | -0.30% |
| 2024-01-15 | 6.57 | 6.67 | 6.57 | 6.61 | 5.86 | qfq | 5,666,662 | 37,508,749 | -0.15% |
| 2024-01-12 | 6.60 | 6.67 | 6.55 | 6.62 | 5.87 | qfq | 5,000,937 | 33,138,726 | 0.46% |
| 2024-01-11 | 6.66 | 6.66 | 6.54 | 6.59 | 5.85 | qfq | 7,909,480 | 52,188,163 | -0.90% |
| 2024-01-10 | 6.75 | 6.76 | 6.63 | 6.65 | 5.90 | qfq | 7,004,944 | 46,766,514 | -1.48% |
| 2024-01-09 | 6.63 | 6.78 | 6.57 | 6.75 | 5.99 | qfq | 14,385,486 | 96,189,138 | 1.20% |
| 2024-01-08 | 6.73 | 6.78 | 6.64 | 6.67 | 5.92 | qfq | 10,607,743 | 71,125,042 | -1.19% |
| 2024-01-05 | 6.71 | 6.87 | 6.71 | 6.75 | 5.99 | qfq | 13,824,060 | 93,823,582 | -0.30% |
| 2024-01-04 | 6.68 | 6.80 | 6.65 | 6.77 | 6.01 | qfq | 17,390,511 | 116,867,248 | 1.20% |
| 2024-01-03 | 6.52 | 6.69 | 6.52 | 6.69 | 5.93 | qfq | 16,120,288 | 107,038,778 | 2.29% |
| 2024-01-02 | 6.31 | 6.60 | 6.30 | 6.54 | 5.80 | qfq | 17,519,827 | 114,073,941 | 3.48% |
| 2023-12-29 | 6.32 | 6.37 | 6.29 | 6.32 | 5.61 | qfq | 7,519,472 | 47,563,734 | -0.32% |
| 2023-12-28 | 6.46 | 6.46 | 6.27 | 6.34 | 5.62 | qfq | 14,961,702 | 94,885,822 | -2.16% |
| 2023-12-27 | 6.40 | 6.50 | 6.38 | 6.48 | 5.75 | qfq | 9,011,443 | 58,149,359 | 1.89% |
| 2023-12-26 | 6.45 | 6.60 | 6.35 | 6.36 | 5.64 | qfq | 19,090,755 | 124,270,811 | -1.09% |
| 2023-12-25 | 6.36 | 6.44 | 6.27 | 6.43 | 5.70 | qfq | 7,629,307 | 48,383,216 | 0.94% |
| 2023-12-22 | 6.37 | 6.47 | 6.34 | 6.37 | 5.65 | qfq | 8,561,047 | 54,852,292 | 0.00% |
| 2023-12-21 | 6.40 | 6.40 | 6.28 | 6.37 | 5.65 | qfq | 9,932,468 | 62,961,716 | -0.31% |
| 2023-12-20 | 6.43 | 6.53 | 6.38 | 6.39 | 5.67 | qfq | 9,014,551 | 58,178,682 | -0.31% |
| 2023-12-19 | 6.45 | 6.45 | 6.34 | 6.41 | 5.69 | qfq | 8,540,829 | 54,537,102 | -0.16% |
| 2023-12-18 | 6.46 | 6.50 | 6.40 | 6.42 | 5.70 | qfq | 7,303,809 | 47,158,069 | -0.93% |
| 2023-12-15 | 6.54 | 6.57 | 6.45 | 6.48 | 5.75 | qfq | 7,194,142 | 46,793,989 | -0.61% |
| 2023-12-14 | 6.51 | 6.57 | 6.49 | 6.52 | 5.78 | qfq | 7,779,818 | 50,859,314 | 0.15% |
| 2023-12-13 | 6.57 | 6.60 | 6.51 | 6.51 | 5.78 | qfq | 6,930,424 | 45,390,653 | -1.06% |
| 2023-12-12 | 6.57 | 6.63 | 6.52 | 6.58 | 5.84 | qfq | 10,903,533 | 71,728,264 | 0.00% |
| 2023-12-11 | 6.43 | 6.60 | 6.34 | 6.58 | 5.84 | qfq | 19,278,760 | 125,330,494 | 1.70% |
| 2023-12-08 | 6.34 | 6.55 | 6.30 | 6.47 | 5.74 | qfq | 29,991,819 | 194,407,791 | 1.09% |
| 2023-12-07 | 6.35 | 6.42 | 6.30 | 6.40 | 5.68 | qfq | 15,050,654 | 96,212,617 | 0.95% |
| 2023-12-06 | 6.28 | 6.37 | 6.20 | 6.34 | 5.62 | qfq | 11,802,237 | 74,550,216 | 0.96% |
| 2023-12-05 | 6.35 | 6.39 | 6.26 | 6.28 | 5.57 | qfq | 17,170,473 | 108,587,541 | -1.88% |
| 2023-12-04 | 6.35 | 6.43 | 6.34 | 6.40 | 5.68 | qfq | 13,946,277 | 89,155,887 | 0.79% |
| 2023-12-01 | 6.32 | 6.37 | 6.28 | 6.35 | 5.63 | qfq | 11,645,433 | 73,844,712 | 0.63% |
| 2023-11-30 | 6.32 | 6.34 | 6.25 | 6.31 | 5.60 | qfq | 13,830,175 | 87,032,868 | -0.32% |
| 2023-11-29 | 6.29 | 6.39 | 6.27 | 6.33 | 5.62 | qfq | 14,221,700 | 90,167,365 | 0.32% |
| 2023-11-28 | 6.27 | 6.32 | 6.20 | 6.31 | 5.60 | qfq | 14,550,204 | 91,137,096 | 0.32% |
| 2023-11-27 | 6.22 | 6.30 | 6.20 | 6.29 | 5.58 | qfq | 23,517,514 | 147,259,916 | 1.78% |
| 2023-11-24 | 6.16 | 6.24 | 6.14 | 6.18 | 5.48 | qfq | 14,983,314 | 92,817,321 | 0.16% |
| 2023-11-23 | 6.08 | 6.18 | 6.02 | 6.17 | 5.47 | qfq | 15,070,925 | 92,163,312 | 1.82% |
| 2023-11-22 | 6.05 | 6.12 | 5.99 | 6.06 | 5.38 | qfq | 18,333,556 | 110,997,158 | -1.14% |
| 2023-11-21 | 5.94 | 6.18 | 5.93 | 6.13 | 5.44 | qfq | 17,668,946 | 107,217,681 | 2.85% |
| 2023-11-20 | 5.95 | 6.04 | 5.91 | 5.96 | 5.29 | qfq | 11,547,860 | 69,110,717 | 0.34% |
| 2023-11-17 | 5.95 | 5.97 | 5.90 | 5.94 | 5.27 | qfq | 6,245,300 | 37,047,062 | -0.17% |
| 2023-11-16 | 5.95 | 5.99 | 5.89 | 5.95 | 5.28 | qfq | 9,686,911 | 57,544,105 | -0.17% |
| 2023-11-15 | 5.96 | 5.97 | 5.90 | 5.96 | 5.29 | qfq | 8,324,945 | 49,403,315 | 0.51% |
| 2023-11-14 | 5.99 | 5.99 | 5.89 | 5.93 | 5.26 | qfq | 12,190,689 | 72,178,431 | -1.33% |
| 2023-11-13 | 6.01 | 6.04 | 5.91 | 6.01 | 5.33 | qfq | 13,581,028 | 81,167,997 | 0.50% |
| 2023-11-10 | 5.87 | 5.99 | 5.79 | 5.98 | 5.30 | qfq | 20,538,176 | 121,158,552 | 2.05% |
| 2023-11-09 | 5.67 | 5.90 | 5.65 | 5.86 | 5.20 | qfq | 23,458,373 | 136,248,480 | 3.17% |
| 2023-11-08 | 5.71 | 5.73 | 5.63 | 5.68 | 5.04 | qfq | 12,570,825 | 71,175,130 | -1.22% |
| 2023-11-07 | 5.71 | 5.78 | 5.67 | 5.75 | 5.10 | qfq | 11,948,967 | 68,463,447 | 0.35% |
| 2023-11-06 | 5.77 | 5.78 | 5.64 | 5.73 | 5.08 | qfq | 14,326,933 | 81,548,927 | 0.17% |
| 2023-11-03 | 5.68 | 5.78 | 5.68 | 5.72 | 5.07 | qfq | 9,052,404 | 51,798,610 | 0.88% |
| 2023-11-02 | 5.66 | 5.71 | 5.62 | 5.67 | 5.03 | qfq | 6,813,540 | 38,672,184 | 0.00% |
| 2023-11-01 | 5.65 | 5.69 | 5.63 | 5.67 | 5.03 | qfq | 7,047,517 | 39,891,715 | 0.18% |
| 2023-10-31 | 5.60 | 5.69 | 5.59 | 5.66 | 5.02 | qfq | 9,783,070 | 55,234,905 | 0.71% |
| 2023-10-30 | 5.70 | 5.77 | 5.61 | 5.62 | 4.99 | qfq | 16,211,214 | 91,903,124 | -1.92% |
| 2023-10-27 | 5.67 | 5.75 | 5.65 | 5.73 | 5.08 | qfq | 9,515,440 | 54,413,518 | -0.17% |
| 2023-10-26 | 5.82 | 5.84 | 5.66 | 5.74 | 5.09 | qfq | 8,356,278 | 47,873,076 | -2.05% |
| 2023-10-25 | 5.82 | 5.96 | 5.81 | 5.86 | 5.20 | qfq | 8,545,920 | 50,300,317 | 1.74% |
| 2023-10-24 | 5.61 | 5.79 | 5.61 | 5.76 | 5.11 | qfq | 8,203,753 | 46,840,090 | 3.23% |
| 2023-10-23 | 5.78 | 5.78 | 5.54 | 5.58 | 4.95 | qfq | 7,183,489 | 40,530,939 | -2.96% |
| 2023-10-20 | 5.75 | 5.84 | 5.74 | 5.75 | 5.10 | qfq | 6,414,570 | 37,095,364 | -0.35% |
| 2023-10-19 | 5.78 | 5.85 | 5.71 | 5.77 | 5.12 | qfq | 8,517,888 | 49,214,922 | -0.86% |
| 2023-10-18 | 5.91 | 5.94 | 5.81 | 5.82 | 5.16 | qfq | 7,984,443 | 46,766,386 | -1.85% |
| 2023-10-17 | 5.91 | 5.94 | 5.78 | 5.93 | 5.26 | qfq | 11,535,364 | 67,659,440 | 0.17% |
| 2023-10-16 | 5.80 | 5.99 | 5.79 | 5.92 | 5.25 | qfq | 16,650,661 | 98,479,204 | 3.14% |
| 2023-10-13 | 5.74 | 5.80 | 5.67 | 5.74 | 5.09 | qfq | 7,550,299 | 43,377,180 | -0.52% |
| 2023-10-12 | 5.75 | 5.80 | 5.74 | 5.77 | 5.12 | qfq | 6,039,080 | 34,830,024 | 0.52% |
| 2023-10-11 | 5.87 | 5.89 | 5.71 | 5.74 | 5.09 | qfq | 9,430,396 | 54,404,917 | -2.05% |
| 2023-10-10 | 5.93 | 5.95 | 5.84 | 5.86 | 5.20 | qfq | 10,020,941 | 59,010,140 | -1.68% |
| 2023-10-09 | 5.91 | 6.00 | 5.89 | 5.96 | 5.29 | qfq | 8,653,926 | 51,451,585 | -0.17% |
| 2023-09-28 | 5.96 | 6.04 | 5.95 | 5.97 | 5.30 | qfq | 9,458,801 | 56,599,292 | 1.02% |
| 2023-09-27 | 5.93 | 5.97 | 5.89 | 5.91 | 5.24 | qfq | 6,435,440 | 38,124,908 | -0.51% |
| 2023-09-26 | 5.99 | 6.01 | 5.91 | 5.94 | 5.27 | qfq | 6,366,892 | 37,916,704 | -1.16% |
| 2023-09-25 | 5.99 | 6.08 | 5.95 | 6.01 | 5.33 | qfq | 9,790,152 | 58,919,588 | 0.67% |
| 2023-09-22 | 6.07 | 6.10 | 5.96 | 5.97 | 5.30 | qfq | 12,460,864 | 74,654,562 | -1.65% |
| 2023-09-21 | 6.12 | 6.12 | 6.02 | 6.07 | 5.38 | qfq | 10,357,740 | 62,789,500 | -0.33% |
| 2023-09-20 | 6.10 | 6.15 | 6.07 | 6.09 | 5.40 | qfq | 10,947,426 | 66,816,288 | -0.65% |
| 2023-09-19 | 6.11 | 6.17 | 6.09 | 6.13 | 5.44 | qfq | 15,215,510 | 93,240,605 | 0.00% |
| 2023-09-18 | 6.14 | 6.18 | 6.04 | 6.13 | 5.44 | qfq | 14,942,600 | 91,101,201 | 0.16% |
| 2023-09-15 | 6.12 | 6.17 | 6.05 | 6.12 | 5.43 | qfq | 25,356,470 | 155,111,525 | 0.66% |
| 2023-09-14 | 5.92 | 6.10 | 5.91 | 6.08 | 5.39 | qfq | 18,952,238 | 114,453,901 | 2.53% |
| 2023-09-13 | 5.89 | 6.00 | 5.88 | 5.93 | 5.26 | qfq | 8,410,352 | 49,950,671 | 0.51% |
| 2023-09-12 | 5.93 | 5.97 | 5.89 | 5.90 | 5.23 | qfq | 6,569,820 | 38,935,145 | -0.34% |
| 2023-09-11 | 5.90 | 6.00 | 5.85 | 5.92 | 5.25 | qfq | 11,448,193 | 67,886,669 | 1.20% |
| 2023-09-08 | 5.94 | 5.95 | 5.83 | 5.85 | 5.19 | qfq | 10,497,200 | 61,790,038 | -1.02% |
| 2023-09-07 | 5.95 | 6.02 | 5.89 | 5.91 | 5.24 | qfq | 11,901,884 | 70,824,014 | -0.67% |
| 2023-09-06 | 5.90 | 5.98 | 5.88 | 5.95 | 5.28 | qfq | 11,058,250 | 65,596,643 | 0.00% |
| 2023-09-05 | 5.95 | 5.98 | 5.87 | 5.95 | 5.28 | qfq | 12,963,346 | 76,825,882 | 0.51% |
| 2023-09-04 | 5.76 | 5.95 | 5.76 | 5.92 | 5.25 | qfq | 21,406,817 | 125,746,795 | 4.23% |
| 2023-09-01 | 5.50 | 5.71 | 5.48 | 5.68 | 5.04 | qfq | 18,246,861 | 102,655,168 | 4.03% |
| 2023-08-31 | 5.52 | 5.57 | 5.45 | 5.46 | 4.84 | qfq | 6,612,980 | 36,364,062 | -1.09% |
| 2023-08-30 | 5.60 | 5.65 | 5.51 | 5.52 | 4.90 | qfq | 9,332,922 | 51,943,096 | -1.43% |
| 2023-08-29 | 5.52 | 5.62 | 5.50 | 5.60 | 4.97 | qfq | 13,008,724 | 72,619,754 | 1.27% |
| 2023-08-28 | 5.57 | 5.72 | 5.49 | 5.53 | 4.91 | qfq | 23,719,331 | 133,192,839 | 2.79% |
| 2023-08-25 | 5.36 | 5.44 | 5.31 | 5.38 | 4.77 | qfq | 8,917,343 | 47,938,288 | 0.00% |
| 2023-08-24 | 5.42 | 5.49 | 5.36 | 5.38 | 4.77 | qfq | 11,423,106 | 61,741,494 | -0.92% |
| 2023-08-23 | 5.46 | 5.52 | 5.30 | 5.43 | 4.82 | qfq | 22,834,610 | 123,476,140 | -0.18% |
| 2023-08-22 | 5.62 | 5.69 | 5.39 | 5.44 | 4.83 | qfq | 22,914,589 | 125,376,645 | -5.06% |
| 2023-08-21 | 5.82 | 5.86 | 5.72 | 5.73 | 5.08 | qfq | 5,710,191 | 33,040,856 | -1.38% |
| 2023-08-18 | 5.88 | 5.94 | 5.81 | 5.81 | 5.15 | qfq | 5,095,974 | 29,971,515 | -0.85% |
| 2023-08-17 | 5.81 | 5.87 | 5.75 | 5.86 | 5.20 | qfq | 5,503,596 | 32,023,156 | 0.34% |
| 2023-08-16 | 5.89 | 5.89 | 5.83 | 5.84 | 5.18 | qfq | 4,507,814 | 26,382,556 | -1.02% |
| 2023-08-15 | 5.90 | 5.92 | 5.84 | 5.90 | 5.23 | qfq | 8,081,000 | 47,579,831 | 0.00% |
| 2023-08-14 | 5.92 | 5.96 | 5.82 | 5.90 | 5.23 | qfq | 8,902,102 | 52,265,778 | -0.67% |
| 2023-08-11 | 6.08 | 6.08 | 5.93 | 5.94 | 5.27 | qfq | 7,532,658 | 45,021,248 | -2.30% |
| 2023-08-10 | 5.98 | 6.10 | 5.94 | 6.08 | 5.39 | qfq | 7,353,622 | 44,478,575 | 1.67% |
| 2023-08-09 | 6.01 | 6.03 | 5.93 | 5.98 | 5.30 | qfq | 5,974,006 | 35,638,958 | -0.83% |
| 2023-08-08 | 5.99 | 6.05 | 5.97 | 6.03 | 5.35 | qfq | 6,940,890 | 41,750,806 | 0.17% |
| 2023-08-07 | 6.06 | 6.08 | 6.01 | 6.02 | 5.34 | qfq | 6,005,770 | 36,244,768 | -0.66% |
| 2023-08-04 | 6.14 | 6.14 | 6.06 | 6.06 | 5.38 | qfq | 7,021,399 | 42,784,168 | -0.66% |
| 2023-08-03 | 6.10 | 6.14 | 6.06 | 6.10 | 5.41 | qfq | 4,893,353 | 29,825,427 | 0.00% |
| 2023-08-02 | 6.17 | 6.17 | 6.09 | 6.10 | 5.41 | qfq | 6,347,064 | 38,868,534 | -0.65% |
| 2023-08-01 | 6.10 | 6.16 | 6.09 | 6.14 | 5.45 | qfq | 8,604,300 | 52,814,778 | 0.49% |
| 2023-07-31 | 6.16 | 6.18 | 6.09 | 6.11 | 5.42 | qfq | 10,041,753 | 61,517,047 | -0.16% |
| 2023-07-28 | 6.06 | 6.15 | 6.00 | 6.12 | 5.43 | qfq | 8,802,214 | 53,693,374 | 0.82% |
| 2023-07-27 | 6.06 | 6.11 | 6.04 | 6.07 | 5.38 | qfq | 8,000,552 | 48,624,582 | -0.16% |
| 2023-07-26 | 6.15 | 6.15 | 6.03 | 6.08 | 5.39 | qfq | 12,670,769 | 77,090,801 | 0.83% |
| 2023-07-25 | 5.97 | 6.11 | 5.95 | 6.03 | 5.35 | qfq | 9,384,156 | 56,582,219 | 2.03% |
| 2023-07-24 | 5.93 | 5.93 | 5.88 | 5.91 | 5.24 | qfq | 4,243,618 | 25,084,544 | -0.34% |
| 2023-07-21 | 5.97 | 5.98 | 5.90 | 5.93 | 5.26 | qfq | 5,215,904 | 30,984,580 | -0.34% |
| 2023-07-20 | 5.97 | 6.03 | 5.94 | 5.95 | 5.28 | qfq | 7,620,076 | 45,636,909 | 0.00% |
| 2023-07-19 | 5.94 | 5.98 | 5.90 | 5.95 | 5.28 | qfq | 3,764,937 | 22,375,715 | -0.17% |
| 2023-07-18 | 5.96 | 5.98 | 5.90 | 5.96 | 5.29 | qfq | 4,406,387 | 26,191,966 | 0.34% |
| 2023-07-17 | 5.96 | 5.96 | 5.86 | 5.94 | 5.27 | qfq | 7,020,917 | 41,443,676 | -0.34% |