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
骆驼股份601311.SH
最近收盘价7.722026-07-17
最近交易日2026-07-17
成交量（股）13,866,757
成交额（元）108,481,669
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.27 | — | — | — | 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 | 7.81 | 7.92 | 7.71 | 7.72 | 7.72 | qfq | 13,866,757 | 108,481,669 | -1.66% |
| 2026-07-16 | 7.86 | 7.92 | 7.76 | 7.85 | 7.85 | qfq | 11,346,479 | 88,966,343 | -0.13% |
| 2026-07-15 | 7.67 | 7.86 | 7.64 | 7.86 | 7.86 | qfq | 12,951,977 | 100,676,686 | 1.81% |
| 2026-07-14 | 7.60 | 7.74 | 7.52 | 7.72 | 7.72 | qfq | 11,372,116 | 87,171,051 | 1.85% |
| 2026-07-13 | 7.66 | 7.66 | 7.56 | 7.58 | 7.58 | qfq | 9,509,390 | 72,273,975 | -0.26% |
| 2026-07-10 | 7.59 | 7.68 | 7.48 | 7.60 | 7.60 | qfq | 11,215,629 | 85,049,570 | 0.13% |
| 2026-07-09 | 7.57 | 7.65 | 7.50 | 7.59 | 7.59 | qfq | 9,116,026 | 68,951,256 | -0.52% |
| 2026-07-08 | 7.57 | 7.66 | 7.48 | 7.63 | 7.63 | qfq | 8,154,646 | 61,745,207 | 0.39% |
| 2026-07-07 | 7.70 | 7.76 | 7.57 | 7.60 | 7.60 | qfq | 8,710,431 | 66,593,404 | -1.17% |
| 2026-07-06 | 7.82 | 7.88 | 7.66 | 7.69 | 7.69 | qfq | 13,543,858 | 105,042,874 | -5.88% |
| 2026-07-03 | 8.05 | 8.17 | 8.05 | 8.17 | 7.81 | qfq | 12,548,752 | 102,046,827 | 1.49% |
| 2026-07-02 | 7.99 | 8.10 | 7.97 | 8.05 | 7.70 | qfq | 11,347,746 | 91,235,000 | -0.12% |
| 2026-07-01 | 7.84 | 8.13 | 7.78 | 8.06 | 7.70 | qfq | 21,096,827 | 168,549,388 | 3.47% |
| 2026-06-30 | 7.72 | 7.81 | 7.68 | 7.79 | 7.45 | qfq | 10,616,976 | 82,338,591 | 0.91% |
| 2026-06-29 | 7.55 | 7.73 | 7.46 | 7.72 | 7.38 | qfq | 12,300,726 | 93,926,293 | 2.12% |
| 2026-06-26 | 7.78 | 7.78 | 7.56 | 7.56 | 7.23 | qfq | 15,591,564 | 119,105,388 | -3.32% |
| 2026-06-25 | 8.05 | 8.05 | 7.77 | 7.82 | 7.48 | qfq | 15,050,259 | 118,493,151 | -2.62% |
| 2026-06-24 | 8.14 | 8.15 | 7.99 | 8.03 | 7.68 | qfq | 11,642,849 | 93,716,135 | -0.74% |
| 2026-06-23 | 8.20 | 8.26 | 8.06 | 8.09 | 7.73 | qfq | 13,046,675 | 106,574,673 | -2.18% |
| 2026-06-22 | 8.08 | 8.28 | 7.80 | 8.27 | 7.91 | qfq | 22,712,866 | 181,921,619 | 2.10% |
| 2026-06-18 | 8.25 | 8.25 | 8.07 | 8.10 | 7.74 | qfq | 11,664,722 | 94,902,044 | -1.82% |
| 2026-06-17 | 8.35 | 8.39 | 8.21 | 8.25 | 7.89 | qfq | 12,582,986 | 104,156,937 | -2.14% |
| 2026-06-16 | 8.26 | 8.44 | 8.19 | 8.43 | 8.06 | qfq | 17,730,924 | 147,927,803 | 2.43% |
| 2026-06-15 | 8.03 | 8.23 | 8.02 | 8.23 | 7.87 | qfq | 16,495,495 | 134,752,613 | 2.49% |
| 2026-06-12 | 7.92 | 8.09 | 7.85 | 8.03 | 7.68 | qfq | 17,264,604 | 138,006,061 | 1.90% |
| 2026-06-11 | 8.01 | 8.08 | 7.85 | 7.88 | 7.53 | qfq | 12,855,500 | 101,713,932 | -2.60% |
| 2026-06-10 | 8.13 | 8.13 | 7.98 | 8.09 | 7.73 | qfq | 11,636,177 | 93,577,334 | -0.86% |
| 2026-06-09 | 8.15 | 8.20 | 8.07 | 8.16 | 7.80 | qfq | 11,584,109 | 94,084,156 | 0.00% |
| 2026-06-08 | 8.26 | 8.36 | 8.09 | 8.16 | 7.80 | qfq | 16,652,169 | 136,652,917 | -2.86% |
| 2026-06-05 | 8.37 | 8.51 | 8.28 | 8.40 | 8.03 | qfq | 13,561,518 | 114,016,329 | 0.48% |
| 2026-06-04 | 8.63 | 8.63 | 8.34 | 8.36 | 7.99 | qfq | 17,698,544 | 149,514,950 | -3.58% |
| 2026-06-03 | 8.75 | 8.76 | 8.65 | 8.67 | 8.29 | qfq | 11,121,507 | 96,776,100 | -0.57% |
| 2026-06-02 | 8.82 | 8.84 | 8.71 | 8.72 | 8.34 | qfq | 9,855,726 | 86,175,623 | -1.13% |
| 2026-06-01 | 8.65 | 8.82 | 8.65 | 8.82 | 8.43 | qfq | 12,239,810 | 107,538,730 | 1.61% |
| 2026-05-29 | 8.85 | 8.86 | 8.67 | 8.68 | 8.30 | qfq | 16,091,148 | 140,718,290 | -1.81% |
| 2026-05-28 | 8.92 | 8.93 | 8.73 | 8.84 | 8.45 | qfq | 16,185,348 | 142,684,888 | -0.67% |
| 2026-05-27 | 8.98 | 9.06 | 8.87 | 8.90 | 8.51 | qfq | 14,955,941 | 134,005,624 | -0.89% |
| 2026-05-26 | 8.98 | 9.04 | 8.87 | 8.98 | 8.58 | qfq | 14,687,745 | 131,468,869 | 0.00% |
| 2026-05-25 | 9.26 | 9.26 | 8.89 | 8.98 | 8.58 | qfq | 28,586,530 | 257,377,432 | -2.71% |
| 2026-05-22 | 9.20 | 9.28 | 9.12 | 9.23 | 8.82 | qfq | 16,403,243 | 151,055,113 | 0.65% |
| 2026-05-21 | 9.38 | 9.50 | 9.14 | 9.17 | 8.77 | qfq | 23,543,334 | 220,006,384 | -2.03% |
| 2026-05-20 | 9.33 | 9.39 | 9.20 | 9.36 | 8.95 | qfq | 17,070,094 | 158,624,806 | 0.00% |
| 2026-05-19 | 9.33 | 9.37 | 9.23 | 9.36 | 8.95 | qfq | 14,825,906 | 137,834,743 | 0.43% |
| 2026-05-18 | 9.27 | 9.33 | 9.16 | 9.32 | 8.91 | qfq | 15,379,521 | 142,571,404 | 0.54% |
| 2026-05-15 | 9.35 | 9.43 | 9.21 | 9.27 | 8.86 | qfq | 23,056,337 | 214,831,369 | -0.75% |
| 2026-05-14 | 9.65 | 9.69 | 9.33 | 9.34 | 8.93 | qfq | 29,025,000 | 274,711,149 | -3.21% |
| 2026-05-13 | 9.57 | 9.71 | 9.49 | 9.65 | 9.22 | qfq | 25,410,880 | 244,403,878 | 0.84% |
| 2026-05-12 | 9.78 | 9.78 | 9.53 | 9.57 | 9.15 | qfq | 33,944,964 | 326,354,636 | -2.25% |
| 2026-05-11 | 9.82 | 9.89 | 9.67 | 9.79 | 9.36 | qfq | 36,761,048 | 358,721,336 | -0.31% |
| 2026-05-08 | 9.86 | 10.09 | 9.81 | 9.82 | 9.39 | qfq | 47,630,492 | 472,063,034 | -0.30% |
| 2026-05-07 | 9.97 | 9.99 | 9.77 | 9.85 | 9.42 | qfq | 40,671,786 | 400,763,835 | -1.01% |
| 2026-05-06 | 10.00 | 10.05 | 9.89 | 9.95 | 9.51 | qfq | 40,723,560 | 405,186,275 | 0.00% |
| 2026-04-30 | 10.17 | 10.24 | 9.91 | 9.95 | 9.51 | qfq | 35,821,718 | 357,893,507 | -2.64% |
| 2026-04-29 | 9.81 | 10.29 | 9.70 | 10.22 | 9.77 | qfq | 53,492,055 | 537,098,913 | 3.76% |
| 2026-04-28 | 10.12 | 10.13 | 9.83 | 9.85 | 9.42 | qfq | 47,146,052 | 467,435,032 | -2.57% |
| 2026-04-27 | 10.29 | 10.45 | 10.06 | 10.11 | 9.66 | qfq | 43,403,724 | 440,484,264 | -2.22% |
| 2026-04-24 | 10.25 | 10.50 | 10.00 | 10.34 | 9.88 | qfq | 65,523,526 | 673,211,767 | -3.27% |
| 2026-04-23 | 10.82 | 10.93 | 10.50 | 10.69 | 10.22 | qfq | 93,720,551 | 1,004,213,199 | -1.66% |
| 2026-04-22 | 10.47 | 11.28 | 10.46 | 10.87 | 10.39 | qfq | 141,033,794 | 1,559,317,942 | 6.05% |
| 2026-04-21 | 10.31 | 10.33 | 10.14 | 10.25 | 9.80 | qfq | 31,735,737 | 324,582,107 | -0.87% |
| 2026-04-20 | 10.40 | 10.48 | 10.29 | 10.34 | 9.88 | qfq | 35,843,536 | 370,995,159 | -0.67% |
| 2026-04-17 | 10.23 | 10.56 | 10.18 | 10.41 | 9.95 | qfq | 54,397,360 | 567,112,871 | 1.36% |
| 2026-04-16 | 10.05 | 10.35 | 10.05 | 10.27 | 9.82 | qfq | 42,539,261 | 436,095,767 | 1.99% |
| 2026-04-15 | 10.28 | 10.28 | 9.98 | 10.07 | 9.63 | qfq | 38,915,820 | 392,457,208 | -1.66% |
| 2026-04-14 | 10.15 | 10.30 | 10.02 | 10.24 | 9.79 | qfq | 46,681,014 | 475,233,974 | 1.19% |
| 2026-04-13 | 9.90 | 10.18 | 9.87 | 10.12 | 9.67 | qfq | 55,607,193 | 561,596,026 | 1.50% |
| 2026-04-10 | 9.53 | 10.30 | 9.51 | 9.97 | 9.53 | qfq | 64,758,948 | 646,234,462 | 5.17% |
| 2026-04-09 | 9.40 | 9.58 | 9.31 | 9.48 | 9.06 | qfq | 21,009,059 | 199,065,349 | 0.11% |
| 2026-04-08 | 9.38 | 9.48 | 9.35 | 9.47 | 9.05 | qfq | 19,965,907 | 188,025,778 | 2.38% |
| 2026-04-07 | 9.10 | 9.29 | 9.09 | 9.25 | 8.84 | qfq | 15,087,103 | 139,111,044 | 1.76% |
| 2026-04-03 | 9.35 | 9.44 | 9.07 | 9.09 | 8.69 | qfq | 19,792,590 | 181,440,044 | -3.09% |
| 2026-04-02 | 9.56 | 9.58 | 9.30 | 9.38 | 8.97 | qfq | 21,674,194 | 204,537,461 | -2.39% |
| 2026-04-01 | 9.59 | 9.72 | 9.47 | 9.61 | 9.19 | qfq | 22,927,630 | 219,814,091 | 1.69% |
| 2026-03-31 | 9.57 | 9.75 | 9.42 | 9.45 | 9.03 | qfq | 20,591,130 | 197,006,769 | -1.77% |
| 2026-03-30 | 9.55 | 9.67 | 9.37 | 9.62 | 9.20 | qfq | 24,160,901 | 230,064,014 | -0.72% |
| 2026-03-27 | 9.51 | 9.70 | 9.43 | 9.69 | 9.26 | qfq | 27,549,811 | 264,920,525 | 1.04% |
| 2026-03-26 | 9.40 | 9.81 | 9.36 | 9.59 | 9.17 | qfq | 35,741,269 | 344,038,251 | 1.80% |
| 2026-03-25 | 9.24 | 9.51 | 9.16 | 9.42 | 9.00 | qfq | 25,402,880 | 237,509,345 | 1.84% |
| 2026-03-24 | 9.29 | 9.32 | 8.89 | 9.25 | 8.84 | qfq | 30,142,778 | 274,386,969 | 1.09% |
| 2026-03-23 | 9.35 | 9.53 | 9.08 | 9.15 | 8.75 | qfq | 37,831,387 | 350,723,579 | -3.28% |
| 2026-03-20 | 9.43 | 9.73 | 9.33 | 9.46 | 9.04 | qfq | 37,919,151 | 361,939,619 | 1.18% |
| 2026-03-19 | 9.37 | 9.56 | 9.31 | 9.35 | 8.94 | qfq | 23,820,109 | 223,821,387 | -1.06% |
| 2026-03-18 | 9.60 | 9.64 | 9.33 | 9.45 | 9.03 | qfq | 26,603,528 | 250,945,508 | -1.66% |
| 2026-03-17 | 9.82 | 9.90 | 9.59 | 9.61 | 9.19 | qfq | 27,606,908 | 268,284,466 | -2.04% |
| 2026-03-16 | 9.81 | 9.93 | 9.73 | 9.81 | 9.38 | qfq | 22,402,970 | 220,082,714 | -0.30% |
| 2026-03-13 | 9.80 | 10.03 | 9.76 | 9.84 | 9.41 | qfq | 32,901,159 | 326,463,357 | 0.41% |
| 2026-03-12 | 9.77 | 9.83 | 9.68 | 9.80 | 9.37 | qfq | 23,685,480 | 231,494,409 | 0.31% |
| 2026-03-11 | 9.52 | 9.82 | 9.51 | 9.77 | 9.34 | qfq | 32,326,408 | 314,410,206 | 2.41% |
| 2026-03-10 | 9.51 | 9.63 | 9.50 | 9.54 | 9.12 | qfq | 18,625,721 | 178,131,838 | 1.27% |
| 2026-03-09 | 9.43 | 9.46 | 9.20 | 9.42 | 9.00 | qfq | 22,655,200 | 211,360,491 | -0.74% |
| 2026-03-06 | 9.32 | 9.52 | 9.26 | 9.49 | 9.07 | qfq | 17,069,630 | 161,184,733 | 1.61% |
| 2026-03-05 | 9.32 | 9.45 | 9.30 | 9.34 | 8.93 | qfq | 18,942,294 | 177,415,652 | 1.63% |
| 2026-03-04 | 9.30 | 9.45 | 9.16 | 9.19 | 8.79 | qfq | 23,056,759 | 213,929,193 | -2.55% |
| 2026-03-03 | 9.65 | 9.75 | 9.39 | 9.43 | 9.01 | qfq | 25,549,200 | 243,252,823 | -2.18% |
| 2026-03-02 | 9.67 | 9.75 | 9.51 | 9.64 | 9.22 | qfq | 22,445,538 | 216,032,820 | -1.63% |
| 2026-02-27 | 9.77 | 9.80 | 9.67 | 9.80 | 9.37 | qfq | 19,369,963 | 188,733,319 | 0.31% |
| 2026-02-26 | 9.72 | 9.77 | 9.69 | 9.77 | 9.34 | qfq | 17,287,350 | 168,044,326 | 0.51% |
| 2026-02-25 | 9.60 | 9.78 | 9.60 | 9.72 | 9.29 | qfq | 19,995,530 | 194,654,108 | 1.25% |
| 2026-02-24 | 9.59 | 9.64 | 9.55 | 9.60 | 9.18 | qfq | 13,524,960 | 129,870,859 | 1.05% |
| 2026-02-13 | 9.63 | 9.69 | 9.50 | 9.50 | 9.08 | qfq | 15,438,936 | 148,059,645 | -1.66% |
| 2026-02-12 | 9.66 | 9.73 | 9.60 | 9.66 | 9.23 | qfq | 12,599,270 | 121,840,730 | -0.51% |
| 2026-02-11 | 9.58 | 9.74 | 9.58 | 9.71 | 9.28 | qfq | 17,536,428 | 169,903,670 | 1.46% |
| 2026-02-10 | 9.66 | 9.66 | 9.57 | 9.57 | 9.15 | qfq | 12,638,560 | 121,358,488 | -0.93% |
| 2026-02-09 | 9.58 | 9.73 | 9.57 | 9.66 | 9.23 | qfq | 17,515,850 | 168,785,956 | 1.47% |
| 2026-02-06 | 9.37 | 9.61 | 9.34 | 9.52 | 9.10 | qfq | 15,234,642 | 145,140,250 | 0.85% |
| 2026-02-05 | 9.54 | 9.54 | 9.38 | 9.44 | 9.02 | qfq | 13,129,890 | 124,065,105 | -1.36% |
| 2026-02-04 | 9.46 | 9.59 | 9.40 | 9.57 | 9.15 | qfq | 14,019,420 | 133,310,125 | 1.06% |
| 2026-02-03 | 9.33 | 9.48 | 9.32 | 9.47 | 9.05 | qfq | 15,998,858 | 150,663,243 | 2.16% |
| 2026-02-02 | 9.46 | 9.52 | 9.25 | 9.27 | 8.86 | qfq | 18,761,570 | 176,110,609 | -2.32% |
| 2026-01-30 | 9.50 | 9.56 | 9.25 | 9.49 | 9.07 | qfq | 21,316,740 | 201,029,846 | -0.63% |
| 2026-01-29 | 9.58 | 9.70 | 9.50 | 9.55 | 9.13 | qfq | 20,879,411 | 200,349,422 | -0.73% |
| 2026-01-28 | 9.59 | 9.64 | 9.47 | 9.62 | 9.20 | qfq | 20,565,335 | 196,521,957 | 0.21% |
| 2026-01-27 | 9.70 | 9.74 | 9.35 | 9.60 | 9.18 | qfq | 26,481,601 | 252,679,689 | -1.64% |
| 2026-01-26 | 9.94 | 9.97 | 9.70 | 9.76 | 9.33 | qfq | 31,034,551 | 304,023,018 | -1.61% |
| 2026-01-23 | 9.70 | 9.92 | 9.67 | 9.92 | 9.48 | qfq | 37,632,312 | 369,808,284 | 2.80% |
| 2026-01-22 | 9.70 | 9.75 | 9.61 | 9.65 | 9.22 | qfq | 19,668,070 | 189,798,625 | -0.62% |
| 2026-01-21 | 9.67 | 9.75 | 9.62 | 9.71 | 9.28 | qfq | 22,648,210 | 219,670,202 | -0.31% |
| 2026-01-20 | 9.66 | 9.76 | 9.54 | 9.74 | 9.31 | qfq | 29,890,803 | 288,551,733 | 0.83% |
| 2026-01-19 | 9.48 | 9.69 | 9.45 | 9.66 | 9.23 | qfq | 29,662,491 | 285,003,596 | 1.90% |
| 2026-01-16 | 9.61 | 9.70 | 9.47 | 9.48 | 9.06 | qfq | 29,185,261 | 278,060,547 | -1.15% |
| 2026-01-15 | 9.37 | 9.60 | 9.33 | 9.59 | 9.17 | qfq | 43,873,127 | 418,218,248 | 2.35% |
| 2026-01-14 | 9.33 | 9.57 | 9.28 | 9.37 | 8.96 | qfq | 40,950,751 | 385,686,449 | 0.43% |
| 2026-01-13 | 9.43 | 9.46 | 9.30 | 9.33 | 8.92 | qfq | 29,109,680 | 272,740,188 | -1.17% |
| 2026-01-12 | 9.39 | 9.45 | 9.28 | 9.44 | 9.02 | qfq | 31,469,036 | 294,939,902 | 0.53% |
| 2026-01-09 | 9.35 | 9.43 | 9.32 | 9.39 | 8.98 | qfq | 21,474,946 | 201,337,454 | 0.43% |
| 2026-01-08 | 9.35 | 9.41 | 9.30 | 9.35 | 8.94 | qfq | 17,025,470 | 159,310,738 | -0.21% |
| 2026-01-07 | 9.38 | 9.49 | 9.35 | 9.37 | 8.96 | qfq | 22,501,320 | 211,811,198 | -0.32% |
| 2026-01-06 | 9.32 | 9.40 | 9.32 | 9.40 | 8.99 | qfq | 21,142,780 | 198,042,337 | 1.18% |
| 2026-01-05 | 9.21 | 9.29 | 9.16 | 9.29 | 8.88 | qfq | 17,194,430 | 158,612,063 | 1.31% |
| 2025-12-31 | 9.22 | 9.26 | 9.14 | 9.17 | 8.77 | qfq | 12,677,600 | 116,357,498 | -0.65% |
| 2025-12-30 | 9.17 | 9.28 | 9.15 | 9.23 | 8.82 | qfq | 12,701,650 | 117,010,997 | 0.11% |
| 2025-12-29 | 9.27 | 9.34 | 9.16 | 9.22 | 8.81 | qfq | 17,856,363 | 164,667,128 | -1.18% |
| 2025-12-26 | 9.25 | 9.36 | 9.23 | 9.33 | 8.92 | qfq | 21,737,321 | 202,155,656 | 1.30% |
| 2025-12-25 | 9.16 | 9.23 | 9.10 | 9.21 | 8.80 | qfq | 13,203,112 | 121,126,198 | 0.33% |
| 2025-12-24 | 9.14 | 9.20 | 9.09 | 9.18 | 8.78 | qfq | 13,035,613 | 119,513,466 | 0.55% |
| 2025-12-23 | 9.10 | 9.20 | 9.06 | 9.13 | 8.73 | qfq | 16,563,712 | 151,113,986 | 0.33% |
| 2025-12-22 | 9.08 | 9.16 | 9.05 | 9.10 | 8.70 | qfq | 14,283,968 | 130,252,510 | 0.66% |
| 2025-12-19 | 8.93 | 9.05 | 8.89 | 9.04 | 8.64 | qfq | 15,224,417 | 137,059,304 | 1.80% |
| 2025-12-18 | 8.90 | 8.97 | 8.86 | 8.88 | 8.49 | qfq | 12,560,805 | 111,965,769 | -0.89% |
| 2025-12-17 | 8.85 | 8.98 | 8.77 | 8.96 | 8.57 | qfq | 14,499,615 | 128,479,944 | 1.24% |
| 2025-12-16 | 8.98 | 9.00 | 8.76 | 8.85 | 8.46 | qfq | 16,366,639 | 144,641,709 | -1.34% |
| 2025-12-15 | 9.01 | 9.07 | 8.96 | 8.97 | 8.57 | qfq | 12,321,250 | 111,071,321 | -0.88% |
| 2025-12-12 | 9.00 | 9.06 | 8.98 | 9.05 | 8.65 | qfq | 18,503,439 | 166,987,356 | 0.78% |
| 2025-12-11 | 9.09 | 9.14 | 8.97 | 8.98 | 8.58 | qfq | 13,647,000 | 123,552,306 | -1.21% |
| 2025-12-10 | 9.07 | 9.11 | 9.00 | 9.09 | 8.69 | qfq | 10,827,621 | 97,989,963 | 0.00% |
| 2025-12-09 | 9.18 | 9.19 | 9.09 | 9.09 | 8.69 | qfq | 12,473,660 | 113,933,011 | -1.30% |
| 2025-12-08 | 9.22 | 9.28 | 9.19 | 9.21 | 8.80 | qfq | 14,764,921 | 136,255,978 | -0.11% |
| 2025-12-05 | 9.10 | 9.23 | 9.06 | 9.22 | 8.81 | qfq | 15,792,920 | 144,777,037 | 1.43% |
| 2025-12-04 | 9.11 | 9.16 | 9.05 | 9.09 | 8.69 | qfq | 10,647,931 | 96,933,497 | -0.11% |
| 2025-12-03 | 9.12 | 9.17 | 9.07 | 9.10 | 8.70 | qfq | 12,749,195 | 116,242,651 | -0.22% |
| 2025-12-02 | 9.18 | 9.19 | 9.10 | 9.12 | 8.72 | qfq | 9,983,330 | 91,154,478 | -0.87% |
| 2025-12-01 | 9.11 | 9.23 | 9.09 | 9.20 | 8.79 | qfq | 16,040,001 | 147,117,327 | 0.99% |
| 2025-11-28 | 9.03 | 9.13 | 9.01 | 9.11 | 8.71 | qfq | 11,788,990 | 107,177,874 | 0.55% |
| 2025-11-27 | 9.00 | 9.15 | 9.00 | 9.06 | 8.66 | qfq | 14,277,697 | 129,916,349 | 0.44% |
| 2025-11-26 | 9.13 | 9.14 | 9.01 | 9.02 | 8.62 | qfq | 14,638,538 | 132,878,221 | -1.10% |
| 2025-11-25 | 9.07 | 9.21 | 9.03 | 9.12 | 8.72 | qfq | 17,190,777 | 157,057,834 | 1.00% |
| 2025-11-24 | 9.00 | 9.07 | 8.90 | 9.03 | 8.63 | qfq | 18,520,565 | 166,488,847 | 0.78% |
| 2025-11-21 | 9.29 | 9.35 | 8.93 | 8.96 | 8.57 | qfq | 35,027,820 | 317,723,943 | -4.68% |
| 2025-11-20 | 9.49 | 9.62 | 9.38 | 9.40 | 8.99 | qfq | 19,635,824 | 186,088,796 | -0.32% |
| 2025-11-19 | 9.63 | 9.74 | 9.39 | 9.43 | 9.01 | qfq | 20,487,440 | 194,897,796 | -2.08% |
| 2025-11-18 | 9.90 | 9.94 | 9.59 | 9.63 | 9.21 | qfq | 33,287,210 | 322,670,960 | -2.73% |
| 2025-11-17 | 9.96 | 10.05 | 9.83 | 9.90 | 9.46 | qfq | 40,136,660 | 397,577,879 | -2.27% |
| 2025-11-14 | 10.31 | 10.36 | 10.13 | 10.13 | 9.68 | qfq | 38,234,500 | 391,040,736 | -2.60% |
| 2025-11-13 | 10.06 | 10.48 | 10.05 | 10.40 | 9.94 | qfq | 56,957,362 | 588,653,402 | 3.48% |
| 2025-11-12 | 10.23 | 10.23 | 9.97 | 10.05 | 9.61 | qfq | 27,446,526 | 276,000,063 | -1.47% |
| 2025-11-11 | 10.12 | 10.28 | 10.12 | 10.20 | 9.75 | qfq | 29,841,099 | 304,433,756 | 1.09% |
| 2025-11-10 | 10.22 | 10.29 | 10.03 | 10.09 | 9.65 | qfq | 28,816,180 | 291,694,996 | -1.08% |
| 2025-11-07 | 10.09 | 10.29 | 10.05 | 10.20 | 9.75 | qfq | 26,550,959 | 270,639,469 | 0.59% |
| 2025-11-06 | 10.06 | 10.22 | 10.06 | 10.14 | 9.69 | qfq | 26,590,260 | 270,071,746 | 0.70% |
| 2025-11-05 | 9.80 | 10.15 | 9.78 | 10.07 | 9.63 | qfq | 35,589,491 | 356,611,995 | 1.72% |
| 2025-11-04 | 9.96 | 10.03 | 9.82 | 9.90 | 9.46 | qfq | 23,652,450 | 234,578,497 | -0.60% |
| 2025-11-03 | 10.15 | 10.22 | 9.77 | 9.96 | 9.52 | qfq | 57,016,840 | 565,220,836 | -2.35% |
| 2025-10-31 | 10.01 | 10.50 | 9.98 | 10.20 | 9.75 | qfq | 58,428,561 | 601,678,239 | 1.80% |
| 2025-10-30 | 10.12 | 10.16 | 10.01 | 10.02 | 9.58 | qfq | 24,649,480 | 248,360,339 | -1.28% |
| 2025-10-29 | 10.00 | 10.19 | 9.98 | 10.15 | 9.70 | qfq | 37,354,318 | 377,416,177 | 1.50% |
| 2025-10-28 | 10.11 | 10.11 | 9.96 | 10.00 | 9.56 | qfq | 44,114,552 | 441,583,610 | -1.38% |
| 2025-10-27 | 10.26 | 10.34 | 10.09 | 10.14 | 9.69 | qfq | 83,455,151 | 850,130,477 | -6.02% |
| 2025-10-24 | 10.76 | 10.84 | 10.64 | 10.79 | 10.31 | qfq | 26,653,588 | 286,333,731 | 0.28% |
| 2025-10-23 | 10.48 | 10.79 | 10.25 | 10.76 | 10.29 | qfq | 33,341,530 | 350,693,961 | 2.48% |
| 2025-10-22 | 10.63 | 10.65 | 10.47 | 10.50 | 10.04 | qfq | 21,491,414 | 226,352,981 | -1.69% |
| 2025-10-21 | 10.68 | 10.83 | 10.61 | 10.68 | 10.21 | qfq | 23,850,883 | 255,467,247 | 0.66% |
| 2025-10-20 | 10.57 | 10.74 | 10.53 | 10.61 | 10.14 | qfq | 26,319,442 | 279,452,656 | 1.63% |
| 2025-10-17 | 11.00 | 11.09 | 10.40 | 10.44 | 9.98 | qfq | 40,179,315 | 427,744,966 | -5.00% |
| 2025-10-16 | 11.15 | 11.15 | 10.96 | 10.99 | 10.51 | qfq | 24,957,017 | 275,739,311 | -1.35% |
| 2025-10-15 | 10.76 | 11.16 | 10.75 | 11.14 | 10.65 | qfq | 41,435,620 | 455,615,372 | 3.53% |
| 2025-10-14 | 10.96 | 11.33 | 10.69 | 10.76 | 10.29 | qfq | 45,500,171 | 499,864,958 | -0.65% |
| 2025-10-13 | 10.36 | 10.91 | 10.36 | 10.83 | 10.35 | qfq | 37,252,571 | 395,529,515 | -0.73% |
| 2025-10-10 | 11.26 | 11.31 | 10.90 | 10.91 | 10.43 | qfq | 55,928,987 | 616,521,469 | -3.88% |
| 2025-10-09 | 11.45 | 11.67 | 11.30 | 11.35 | 10.85 | qfq | 63,122,240 | 722,028,342 | 0.62% |
| 2025-09-30 | 11.09 | 11.33 | 11.04 | 11.28 | 10.78 | qfq | 52,451,519 | 589,202,580 | 1.62% |
| 2025-09-29 | 10.95 | 11.25 | 10.95 | 11.10 | 10.61 | qfq | 53,477,511 | 594,617,314 | 1.93% |
| 2025-09-26 | 10.83 | 11.11 | 10.80 | 10.89 | 10.41 | qfq | 37,888,656 | 415,767,251 | 0.18% |
| 2025-09-25 | 11.00 | 11.05 | 10.85 | 10.87 | 10.39 | qfq | 34,438,251 | 376,016,771 | -1.72% |
| 2025-09-24 | 10.70 | 11.09 | 10.57 | 11.06 | 10.57 | qfq | 48,582,886 | 528,287,728 | 2.88% |
| 2025-09-23 | 10.79 | 10.96 | 10.50 | 10.75 | 10.28 | qfq | 43,472,673 | 464,572,287 | -0.37% |
| 2025-09-22 | 10.92 | 11.06 | 10.70 | 10.79 | 10.31 | qfq | 33,608,447 | 362,882,030 | -1.28% |
| 2025-09-19 | 10.89 | 11.08 | 10.85 | 10.93 | 10.45 | qfq | 39,060,282 | 427,586,528 | 0.18% |
| 2025-09-18 | 11.26 | 11.30 | 10.77 | 10.91 | 10.43 | qfq | 64,585,196 | 716,130,262 | -3.79% |
| 2025-09-17 | 11.07 | 11.46 | 11.00 | 11.34 | 10.84 | qfq | 61,222,354 | 690,318,732 | 1.61% |
| 2025-09-16 | 11.23 | 11.28 | 10.88 | 11.16 | 10.67 | qfq | 71,299,289 | 788,967,248 | -1.93% |
| 2025-09-15 | 11.06 | 11.86 | 11.06 | 11.38 | 10.88 | qfq | 114,686,230 | 1,315,020,822 | 3.93% |
| 2025-09-12 | 10.92 | 11.10 | 10.68 | 10.95 | 10.47 | qfq | 76,832,277 | 835,750,894 | 0.46% |
| 2025-09-11 | 10.95 | 10.99 | 10.66 | 10.90 | 10.42 | qfq | 67,062,388 | 726,253,966 | -0.82% |
| 2025-09-10 | 11.15 | 11.38 | 10.87 | 10.99 | 10.51 | qfq | 111,366,379 | 1,234,523,196 | -4.35% |
| 2025-09-09 | 10.78 | 11.89 | 10.65 | 11.49 | 10.98 | qfq | 158,639,938 | 1,829,040,053 | 6.29% |
| 2025-09-08 | 10.63 | 10.82 | 10.35 | 10.81 | 10.33 | qfq | 89,166,065 | 943,585,755 | 2.76% |
| 2025-09-05 | 10.00 | 10.60 | 10.00 | 10.52 | 10.06 | qfq | 80,353,006 | 839,628,043 | 4.57% |
| 2025-09-04 | 9.99 | 10.64 | 9.93 | 10.06 | 9.62 | qfq | 67,261,764 | 692,810,152 | 1.31% |
| 2025-09-03 | 9.92 | 10.07 | 9.85 | 9.93 | 9.49 | qfq | 26,955,727 | 268,275,219 | 0.30% |
| 2025-09-02 | 10.05 | 10.07 | 9.83 | 9.90 | 9.46 | qfq | 28,830,682 | 286,007,617 | -1.49% |
| 2025-09-01 | 10.14 | 10.17 | 9.95 | 10.05 | 9.61 | qfq | 41,887,791 | 421,296,991 | 0.00% |
| 2025-08-29 | 9.85 | 10.22 | 9.74 | 10.05 | 9.61 | qfq | 46,101,499 | 461,759,483 | 2.03% |
| 2025-08-28 | 9.83 | 9.91 | 9.56 | 9.85 | 9.42 | qfq | 31,939,203 | 311,536,471 | 0.51% |
| 2025-08-27 | 10.10 | 10.14 | 9.79 | 9.80 | 9.37 | qfq | 34,942,606 | 349,571,756 | -3.16% |
| 2025-08-26 | 10.18 | 10.22 | 10.08 | 10.12 | 9.67 | qfq | 27,755,138 | 281,445,628 | -0.49% |
| 2025-08-25 | 9.90 | 10.24 | 9.90 | 10.17 | 9.72 | qfq | 45,951,157 | 465,524,838 | 2.73% |
| 2025-08-22 | 10.05 | 10.07 | 9.74 | 9.90 | 9.46 | qfq | 46,473,473 | 458,495,963 | -1.30% |
| 2025-08-21 | 10.15 | 10.22 | 9.94 | 10.03 | 9.59 | qfq | 31,971,664 | 320,051,494 | -0.59% |
| 2025-08-20 | 9.87 | 10.17 | 9.76 | 10.09 | 9.65 | qfq | 41,097,762 | 411,906,640 | 2.54% |
| 2025-08-19 | 9.75 | 9.87 | 9.63 | 9.84 | 9.41 | qfq | 32,361,280 | 315,588,342 | 1.03% |
| 2025-08-18 | 9.81 | 9.85 | 9.67 | 9.74 | 9.31 | qfq | 38,606,561 | 376,583,889 | -0.61% |
| 2025-08-15 | 9.24 | 9.83 | 9.23 | 9.80 | 9.37 | qfq | 46,395,505 | 448,097,526 | 5.83% |
| 2025-08-14 | 9.55 | 9.56 | 9.23 | 9.26 | 8.85 | qfq | 22,010,446 | 205,875,262 | -2.53% |
| 2025-08-13 | 9.36 | 9.54 | 9.34 | 9.50 | 9.08 | qfq | 19,910,473 | 187,914,134 | 1.60% |
| 2025-08-12 | 9.38 | 9.43 | 9.30 | 9.35 | 8.94 | qfq | 13,639,961 | 127,464,230 | -0.64% |
| 2025-08-11 | 9.36 | 9.46 | 9.30 | 9.41 | 9.00 | qfq | 17,918,078 | 168,131,242 | 1.29% |
| 2025-08-08 | 9.17 | 9.37 | 9.16 | 9.29 | 8.88 | qfq | 17,782,513 | 165,345,375 | 0.98% |
| 2025-08-07 | 9.28 | 9.33 | 9.17 | 9.20 | 8.79 | qfq | 13,239,258 | 122,183,375 | -0.76% |
| 2025-08-06 | 9.24 | 9.28 | 9.21 | 9.27 | 8.86 | qfq | 12,529,159 | 115,879,414 | 0.22% |
| 2025-08-05 | 9.25 | 9.29 | 9.18 | 9.25 | 8.84 | qfq | 16,610,619 | 153,461,592 | 0.33% |
| 2025-08-04 | 9.07 | 9.23 | 9.01 | 9.22 | 8.81 | qfq | 18,365,429 | 168,074,943 | 1.32% |
| 2025-08-01 | 9.10 | 9.14 | 9.04 | 9.10 | 8.70 | qfq | 14,964,731 | 135,985,291 | 0.00% |
| 2025-07-31 | 9.18 | 9.21 | 9.02 | 9.10 | 8.70 | qfq | 15,611,051 | 142,133,868 | -0.76% |
| 2025-07-30 | 9.30 | 9.33 | 9.10 | 9.17 | 8.77 | qfq | 19,539,893 | 179,763,823 | -1.40% |
| 2025-07-29 | 9.43 | 9.50 | 9.23 | 9.30 | 8.89 | qfq | 20,899,310 | 194,553,859 | -1.27% |
| 2025-07-28 | 9.39 | 9.46 | 9.34 | 9.42 | 9.00 | qfq | 16,561,692 | 155,816,807 | 0.11% |
| 2025-07-25 | 9.49 | 9.52 | 9.40 | 9.41 | 9.00 | qfq | 17,841,510 | 168,757,077 | -0.95% |
| 2025-07-24 | 9.43 | 9.56 | 9.36 | 9.50 | 9.08 | qfq | 24,717,422 | 233,799,566 | 0.85% |
| 2025-07-23 | 9.51 | 9.60 | 9.39 | 9.42 | 9.00 | qfq | 25,526,910 | 241,455,334 | -0.95% |
| 2025-07-22 | 9.25 | 9.52 | 9.24 | 9.51 | 9.09 | qfq | 34,710,222 | 326,597,954 | 2.26% |
| 2025-07-21 | 9.22 | 9.38 | 9.13 | 9.30 | 8.89 | qfq | 31,328,998 | 290,609,539 | 1.64% |
| 2025-07-18 | 9.11 | 9.21 | 9.09 | 9.15 | 8.75 | qfq | 22,216,540 | 203,401,379 | 0.44% |
| 2025-07-17 | 9.17 | 9.24 | 9.05 | 9.11 | 8.71 | qfq | 27,625,990 | 251,497,718 | -0.76% |
| 2025-07-16 | 9.09 | 9.21 | 9.01 | 9.18 | 8.78 | qfq | 43,208,326 | 394,115,606 | 0.99% |
| 2025-07-15 | 8.85 | 9.26 | 8.82 | 9.09 | 8.69 | qfq | 73,174,820 | 660,470,618 | 5.33% |
| 2025-07-14 | 8.63 | 8.69 | 8.59 | 8.63 | 8.25 | qfq | 13,582,951 | 117,570,278 | -0.23% |
| 2025-07-11 | 8.61 | 8.72 | 8.58 | 8.65 | 8.27 | qfq | 14,958,680 | 129,264,207 | 0.35% |
| 2025-07-10 | 8.55 | 8.64 | 8.54 | 8.62 | 8.24 | qfq | 11,975,212 | 102,904,652 | 0.47% |
| 2025-07-09 | 8.67 | 8.69 | 8.56 | 8.58 | 8.20 | qfq | 13,968,645 | 120,378,216 | -1.15% |
| 2025-07-08 | 8.61 | 8.69 | 8.56 | 8.68 | 8.30 | qfq | 16,689,580 | 144,269,097 | 0.81% |
| 2025-07-07 | 8.59 | 8.62 | 8.49 | 8.61 | 8.23 | qfq | 19,850,113 | 169,842,794 | -1.15% |
| 2025-07-04 | 8.76 | 8.78 | 8.66 | 8.71 | 8.33 | qfq | 16,925,170 | 147,579,631 | -3.54% |
| 2025-07-03 | 9.02 | 9.12 | 8.92 | 9.03 | 8.35 | qfq | 19,449,730 | 175,335,880 | 0.22% |
| 2025-07-02 | 9.04 | 9.09 | 8.94 | 9.01 | 8.34 | qfq | 15,233,704 | 136,774,910 | -0.44% |
| 2025-07-01 | 9.04 | 9.06 | 8.90 | 9.05 | 8.37 | qfq | 21,863,372 | 196,564,954 | 0.22% |
| 2025-06-30 | 9.19 | 9.20 | 9.00 | 9.03 | 8.35 | qfq | 26,764,155 | 242,126,374 | -1.74% |
| 2025-06-27 | 9.03 | 9.30 | 9.02 | 9.19 | 8.50 | qfq | 28,624,571 | 262,148,263 | 2.22% |
| 2025-06-26 | 9.09 | 9.20 | 8.97 | 8.99 | 8.32 | qfq | 29,340,187 | 266,496,232 | -1.21% |
| 2025-06-25 | 9.03 | 9.16 | 8.92 | 9.10 | 8.42 | qfq | 40,182,771 | 365,258,083 | 0.78% |
| 2025-06-24 | 8.56 | 9.08 | 8.54 | 9.03 | 8.35 | qfq | 48,100,751 | 427,977,680 | 5.61% |
| 2025-06-23 | 8.31 | 8.57 | 8.31 | 8.55 | 7.91 | qfq | 17,517,938 | 148,410,597 | 2.40% |
| 2025-06-20 | 8.34 | 8.46 | 8.32 | 8.35 | 7.73 | qfq | 10,368,909 | 87,009,808 | -0.12% |
| 2025-06-19 | 8.40 | 8.51 | 8.32 | 8.36 | 7.73 | qfq | 14,138,381 | 118,976,726 | -0.59% |
| 2025-06-18 | 8.44 | 8.46 | 8.35 | 8.41 | 7.78 | qfq | 9,068,553 | 76,085,265 | -0.36% |
| 2025-06-17 | 8.38 | 8.46 | 8.35 | 8.44 | 7.81 | qfq | 10,160,372 | 85,463,593 | 0.84% |
| 2025-06-16 | 8.32 | 8.45 | 8.31 | 8.37 | 7.74 | qfq | 11,194,955 | 93,910,460 | 0.24% |
| 2025-06-13 | 8.40 | 8.42 | 8.34 | 8.35 | 7.73 | qfq | 11,819,375 | 99,065,933 | -0.60% |
| 2025-06-12 | 8.40 | 8.42 | 8.35 | 8.40 | 7.77 | qfq | 9,614,351 | 80,635,670 | -0.24% |
| 2025-06-11 | 8.39 | 8.49 | 8.37 | 8.42 | 7.79 | qfq | 10,590,733 | 89,522,118 | 0.48% |
| 2025-06-10 | 8.44 | 8.50 | 8.31 | 8.38 | 7.75 | qfq | 13,699,823 | 115,325,505 | -0.59% |
| 2025-06-09 | 8.40 | 8.48 | 8.39 | 8.43 | 7.80 | qfq | 12,798,137 | 107,931,914 | 0.60% |
| 2025-06-06 | 8.41 | 8.44 | 8.37 | 8.38 | 7.75 | qfq | 6,256,669 | 52,568,780 | -0.12% |
| 2025-06-05 | 8.42 | 8.43 | 8.35 | 8.39 | 7.76 | qfq | 8,446,100 | 70,824,608 | -0.24% |
| 2025-06-04 | 8.36 | 8.44 | 8.31 | 8.41 | 7.78 | qfq | 9,181,629 | 77,130,806 | 0.72% |
| 2025-06-03 | 8.29 | 8.38 | 8.25 | 8.35 | 7.73 | qfq | 14,339,343 | 119,214,338 | 0.12% |
| 2025-05-30 | 8.44 | 8.46 | 8.31 | 8.34 | 7.72 | qfq | 13,202,400 | 110,345,067 | -1.53% |
| 2025-05-29 | 8.37 | 8.51 | 8.37 | 8.47 | 7.84 | qfq | 12,377,234 | 104,748,740 | 0.95% |
| 2025-05-28 | 8.42 | 8.51 | 8.37 | 8.39 | 7.76 | qfq | 8,214,390 | 69,243,879 | -0.47% |
| 2025-05-27 | 8.45 | 8.49 | 8.34 | 8.43 | 7.80 | qfq | 11,581,403 | 97,401,313 | -0.35% |
| 2025-05-26 | 8.45 | 8.51 | 8.40 | 8.46 | 7.83 | qfq | 11,890,528 | 100,659,214 | 0.00% |
| 2025-05-23 | 8.54 | 8.60 | 8.43 | 8.46 | 7.83 | qfq | 13,557,296 | 115,601,362 | -0.94% |
| 2025-05-22 | 8.66 | 8.70 | 8.51 | 8.54 | 7.90 | qfq | 12,938,552 | 111,223,345 | -1.16% |
| 2025-05-21 | 8.71 | 8.72 | 8.62 | 8.64 | 7.99 | qfq | 15,746,450 | 136,469,872 | -0.58% |
| 2025-05-20 | 8.66 | 8.71 | 8.63 | 8.69 | 8.04 | qfq | 9,271,307 | 80,535,649 | 0.12% |
| 2025-05-19 | 8.64 | 8.69 | 8.53 | 8.68 | 8.03 | qfq | 11,181,070 | 96,437,928 | 0.70% |
| 2025-05-16 | 8.55 | 8.69 | 8.55 | 8.62 | 7.98 | qfq | 11,051,360 | 95,551,370 | 0.82% |
| 2025-05-15 | 8.63 | 8.64 | 8.53 | 8.55 | 7.91 | qfq | 11,039,411 | 94,634,946 | -1.16% |
| 2025-05-14 | 8.71 | 8.71 | 8.59 | 8.65 | 8.00 | qfq | 10,793,823 | 93,208,243 | -0.35% |
| 2025-05-13 | 8.72 | 8.76 | 8.65 | 8.68 | 8.03 | qfq | 11,909,880 | 103,566,828 | 0.12% |
| 2025-05-12 | 8.63 | 8.69 | 8.60 | 8.67 | 8.02 | qfq | 16,446,142 | 142,342,899 | 1.40% |
| 2025-05-09 | 8.57 | 8.62 | 8.50 | 8.55 | 7.91 | qfq | 14,447,720 | 123,671,704 | 0.00% |
| 2025-05-08 | 8.53 | 8.60 | 8.49 | 8.55 | 7.91 | qfq | 12,963,996 | 111,056,776 | 0.23% |
| 2025-05-07 | 8.63 | 8.70 | 8.46 | 8.53 | 7.89 | qfq | 17,789,205 | 152,006,609 | -0.70% |
| 2025-05-06 | 8.47 | 8.61 | 8.43 | 8.59 | 7.95 | qfq | 23,544,240 | 201,434,237 | 2.38% |
| 2025-04-30 | 8.36 | 8.45 | 8.31 | 8.39 | 7.76 | qfq | 15,508,582 | 129,909,065 | 0.24% |
| 2025-04-29 | 8.25 | 8.40 | 8.23 | 8.37 | 7.74 | qfq | 14,525,259 | 121,410,225 | 1.09% |
| 2025-04-28 | 8.46 | 8.46 | 8.24 | 8.28 | 7.66 | qfq | 23,464,960 | 195,463,599 | -2.13% |
| 2025-04-25 | 8.33 | 8.49 | 8.23 | 8.46 | 7.83 | qfq | 26,659,039 | 223,908,524 | 3.42% |
| 2025-04-24 | 8.17 | 8.27 | 8.11 | 8.18 | 7.57 | qfq | 14,182,083 | 116,138,541 | -0.24% |
| 2025-04-23 | 8.10 | 8.21 | 8.07 | 8.20 | 7.59 | qfq | 18,476,739 | 150,433,072 | 1.61% |
| 2025-04-22 | 8.12 | 8.15 | 8.05 | 8.07 | 7.47 | qfq | 16,916,300 | 136,811,933 | -1.22% |
| 2025-04-21 | 7.93 | 8.18 | 7.90 | 8.17 | 7.56 | qfq | 26,206,313 | 212,069,407 | 3.55% |
| 2025-04-18 | 7.79 | 7.90 | 7.77 | 7.89 | 7.30 | qfq | 12,502,475 | 98,156,562 | 0.77% |
| 2025-04-17 | 7.80 | 7.97 | 7.78 | 7.83 | 7.24 | qfq | 15,654,296 | 123,510,553 | -0.25% |
| 2025-04-16 | 7.96 | 7.98 | 7.73 | 7.85 | 7.26 | qfq | 23,308,761 | 182,851,392 | -1.63% |
| 2025-04-15 | 8.04 | 8.15 | 7.93 | 7.98 | 7.38 | qfq | 30,443,972 | 244,871,286 | 0.25% |
| 2025-04-14 | 8.05 | 8.16 | 7.95 | 7.96 | 7.36 | qfq | 58,081,779 | 466,606,283 | -1.00% |
| 2025-04-11 | 7.82 | 8.04 | 7.69 | 8.04 | 7.44 | qfq | 40,379,983 | 322,625,931 | 9.99% |
| 2025-04-10 | 7.39 | 7.47 | 7.28 | 7.31 | 6.76 | qfq | 28,045,514 | 206,309,190 | 1.53% |
| 2025-04-09 | 7.06 | 7.25 | 6.82 | 7.20 | 6.66 | qfq | 30,731,687 | 216,975,291 | 0.42% |
| 2025-04-08 | 7.40 | 7.43 | 7.06 | 7.17 | 6.63 | qfq | 41,203,553 | 295,494,496 | -3.37% |
| 2025-04-07 | 7.85 | 7.86 | 7.42 | 7.42 | 6.87 | qfq | 21,581,300 | 162,309,356 | -9.95% |
| 2025-04-03 | 8.35 | 8.38 | 8.20 | 8.24 | 7.62 | qfq | 20,193,367 | 166,941,879 | -2.25% |
| 2025-04-02 | 8.47 | 8.53 | 8.38 | 8.43 | 7.80 | qfq | 15,854,820 | 133,934,993 | -0.47% |
| 2025-04-01 | 8.52 | 8.56 | 8.44 | 8.47 | 7.84 | qfq | 11,961,370 | 101,543,760 | -0.35% |
| 2025-03-31 | 8.56 | 8.60 | 8.41 | 8.50 | 7.86 | qfq | 13,018,420 | 110,701,200 | -1.05% |
| 2025-03-28 | 8.66 | 8.72 | 8.55 | 8.59 | 7.95 | qfq | 11,198,740 | 96,515,048 | -0.92% |
| 2025-03-27 | 8.78 | 8.80 | 8.62 | 8.67 | 8.02 | qfq | 12,106,849 | 105,367,426 | -1.25% |
| 2025-03-26 | 8.69 | 8.83 | 8.63 | 8.78 | 8.12 | qfq | 15,997,570 | 140,319,418 | 1.39% |
| 2025-03-25 | 8.67 | 8.74 | 8.59 | 8.66 | 8.01 | qfq | 12,166,071 | 105,425,169 | 0.00% |
| 2025-03-24 | 8.75 | 8.78 | 8.51 | 8.66 | 8.01 | qfq | 18,897,214 | 163,057,029 | -1.03% |
| 2025-03-21 | 8.90 | 8.95 | 8.70 | 8.75 | 8.10 | qfq | 20,449,011 | 180,258,647 | -2.02% |
| 2025-03-20 | 8.90 | 9.02 | 8.88 | 8.93 | 8.26 | qfq | 19,548,269 | 175,219,348 | 0.34% |
| 2025-03-19 | 8.93 | 8.96 | 8.82 | 8.90 | 8.23 | qfq | 20,163,281 | 179,362,208 | -0.67% |
| 2025-03-18 | 8.76 | 9.14 | 8.75 | 8.96 | 8.29 | qfq | 37,860,961 | 339,350,064 | 2.52% |
| 2025-03-17 | 8.77 | 8.80 | 8.69 | 8.74 | 8.09 | qfq | 13,847,857 | 120,958,696 | 0.34% |
| 2025-03-14 | 8.61 | 8.72 | 8.54 | 8.71 | 8.06 | qfq | 19,625,751 | 169,718,237 | 1.16% |
| 2025-03-13 | 8.70 | 8.72 | 8.50 | 8.61 | 7.97 | qfq | 14,704,780 | 126,158,752 | -1.15% |
| 2025-03-12 | 8.74 | 8.76 | 8.67 | 8.71 | 8.06 | qfq | 13,385,960 | 116,564,834 | -0.23% |
| 2025-03-11 | 8.61 | 8.78 | 8.60 | 8.73 | 8.08 | qfq | 15,231,640 | 132,421,153 | 0.46% |
| 2025-03-10 | 8.69 | 8.75 | 8.66 | 8.69 | 8.04 | qfq | 13,527,420 | 117,688,198 | 0.00% |
| 2025-03-07 | 8.78 | 8.79 | 8.64 | 8.69 | 8.04 | qfq | 19,224,219 | 167,514,041 | -1.14% |
| 2025-03-06 | 8.82 | 8.86 | 8.75 | 8.79 | 8.13 | qfq | 20,268,080 | 178,093,252 | 0.00% |
| 2025-03-05 | 8.78 | 8.92 | 8.72 | 8.79 | 8.13 | qfq | 21,492,553 | 189,172,871 | 0.11% |
| 2025-03-04 | 8.70 | 8.85 | 8.58 | 8.78 | 8.12 | qfq | 27,543,123 | 241,492,931 | -1.24% |
| 2025-03-03 | 8.93 | 9.14 | 8.82 | 8.89 | 8.23 | qfq | 44,222,092 | 397,427,351 | 1.14% |
| 2025-02-28 | 8.93 | 8.97 | 8.74 | 8.79 | 8.13 | qfq | 36,690,081 | 324,433,851 | -1.68% |
| 2025-02-27 | 8.73 | 9.00 | 8.68 | 8.94 | 8.27 | qfq | 58,747,909 | 520,744,764 | 2.41% |
| 2025-02-26 | 8.53 | 8.79 | 8.51 | 8.73 | 8.08 | qfq | 41,372,128 | 358,924,642 | 2.59% |
| 2025-02-25 | 8.33 | 8.64 | 8.24 | 8.51 | 7.87 | qfq | 34,767,513 | 294,884,724 | 1.31% |
| 2025-02-24 | 8.28 | 8.62 | 8.25 | 8.40 | 7.77 | qfq | 50,864,008 | 429,555,385 | 3.96% |
| 2025-02-21 | 7.99 | 8.12 | 7.98 | 8.08 | 7.48 | qfq | 19,155,594 | 154,499,195 | 1.00% |
| 2025-02-20 | 8.01 | 8.02 | 7.93 | 8.00 | 7.40 | qfq | 12,762,080 | 101,702,517 | -0.37% |
| 2025-02-19 | 7.98 | 8.05 | 7.93 | 8.03 | 7.43 | qfq | 12,079,074 | 96,605,806 | 0.38% |
| 2025-02-18 | 8.02 | 8.12 | 7.96 | 8.00 | 7.40 | qfq | 18,207,884 | 146,733,616 | 0.00% |
| 2025-02-17 | 8.07 | 8.07 | 7.97 | 8.00 | 7.40 | qfq | 15,291,905 | 122,290,204 | -0.87% |
| 2025-02-14 | 8.03 | 8.13 | 8.03 | 8.07 | 7.47 | qfq | 11,144,849 | 90,000,242 | 0.12% |
| 2025-02-13 | 8.13 | 8.16 | 8.04 | 8.06 | 7.46 | qfq | 17,541,272 | 141,681,601 | -0.98% |
| 2025-02-12 | 8.13 | 8.16 | 8.07 | 8.14 | 7.53 | qfq | 10,443,231 | 84,762,601 | 0.25% |
| 2025-02-11 | 8.19 | 8.23 | 8.06 | 8.12 | 7.51 | qfq | 12,335,272 | 99,914,577 | -0.85% |
| 2025-02-10 | 8.28 | 8.28 | 8.15 | 8.19 | 7.58 | qfq | 14,793,433 | 121,111,072 | -0.85% |
| 2025-02-07 | 8.23 | 8.31 | 8.18 | 8.26 | 7.64 | qfq | 13,437,653 | 110,939,341 | 0.61% |
| 2025-02-06 | 8.03 | 8.22 | 8.03 | 8.21 | 7.60 | qfq | 9,174,894 | 74,697,997 | 1.86% |
| 2025-02-05 | 8.23 | 8.27 | 8.04 | 8.06 | 7.46 | qfq | 12,123,213 | 98,405,858 | -1.83% |
| 2025-01-27 | 8.22 | 8.30 | 8.19 | 8.21 | 7.60 | qfq | 7,520,100 | 62,003,964 | -0.36% |
| 2025-01-24 | 8.08 | 8.24 | 8.07 | 8.24 | 7.62 | qfq | 8,138,406 | 66,569,880 | 1.85% |
| 2025-01-23 | 8.15 | 8.20 | 8.09 | 8.09 | 7.49 | qfq | 8,126,531 | 66,228,085 | -0.12% |
| 2025-01-22 | 8.10 | 8.12 | 8.00 | 8.10 | 7.49 | qfq | 6,290,177 | 50,715,998 | 0.12% |
| 2025-01-21 | 8.16 | 8.16 | 8.05 | 8.09 | 7.49 | qfq | 5,800,206 | 46,872,496 | -0.37% |
| 2025-01-20 | 8.12 | 8.21 | 8.09 | 8.12 | 7.51 | qfq | 8,165,887 | 66,414,126 | 0.62% |
| 2025-01-17 | 7.96 | 8.08 | 7.95 | 8.07 | 7.47 | qfq | 7,697,410 | 61,739,846 | 1.00% |
| 2025-01-16 | 7.95 | 8.10 | 7.93 | 7.99 | 7.39 | qfq | 10,143,826 | 81,293,812 | 0.76% |
| 2025-01-15 | 8.00 | 8.00 | 7.90 | 7.93 | 7.34 | qfq | 8,357,600 | 66,311,268 | -0.88% |
| 2025-01-14 | 7.82 | 8.02 | 7.80 | 8.00 | 7.40 | qfq | 12,193,710 | 96,889,989 | 2.30% |
| 2025-01-13 | 7.73 | 7.85 | 7.70 | 7.82 | 7.24 | qfq | 8,930,740 | 69,389,737 | 0.00% |
| 2025-01-10 | 7.94 | 7.98 | 7.82 | 7.82 | 7.24 | qfq | 7,369,351 | 58,127,166 | -1.51% |
| 2025-01-09 | 7.96 | 8.02 | 7.93 | 7.94 | 7.35 | qfq | 7,614,600 | 60,678,861 | -0.63% |
| 2025-01-08 | 8.11 | 8.11 | 7.84 | 7.99 | 7.39 | qfq | 13,081,490 | 103,977,506 | -1.48% |
| 2025-01-07 | 8.08 | 8.19 | 8.01 | 8.11 | 7.50 | qfq | 8,841,470 | 71,598,977 | 0.50% |
| 2025-01-06 | 7.97 | 8.13 | 7.89 | 8.07 | 7.47 | qfq | 10,465,597 | 84,020,664 | 1.38% |
| 2025-01-03 | 8.06 | 8.18 | 7.93 | 7.96 | 7.36 | qfq | 12,398,820 | 99,808,336 | -1.12% |
| 2025-01-02 | 8.28 | 8.31 | 7.98 | 8.05 | 7.45 | qfq | 17,610,646 | 143,479,617 | -2.90% |
| 2024-12-31 | 8.52 | 8.54 | 8.28 | 8.29 | 7.67 | qfq | 12,167,330 | 101,945,943 | -2.81% |
| 2024-12-30 | 8.45 | 8.57 | 8.41 | 8.53 | 7.89 | qfq | 11,449,096 | 97,508,386 | 0.83% |
| 2024-12-27 | 8.42 | 8.48 | 8.34 | 8.46 | 7.83 | qfq | 9,211,050 | 77,707,076 | 0.59% |
| 2024-12-26 | 8.32 | 8.46 | 8.29 | 8.41 | 7.78 | qfq | 8,589,731 | 72,242,986 | 1.08% |
| 2024-12-25 | 8.41 | 8.42 | 8.27 | 8.32 | 7.70 | qfq | 7,642,970 | 63,651,195 | -0.95% |
| 2024-12-24 | 8.20 | 8.41 | 8.20 | 8.40 | 7.77 | qfq | 10,283,260 | 85,944,717 | 2.19% |
| 2024-12-23 | 8.34 | 8.40 | 8.18 | 8.22 | 7.61 | qfq | 9,758,677 | 80,871,606 | -1.67% |
| 2024-12-20 | 8.41 | 8.42 | 8.32 | 8.36 | 7.73 | qfq | 7,120,116 | 59,478,183 | -0.59% |
| 2024-12-19 | 8.24 | 8.42 | 8.20 | 8.41 | 7.78 | qfq | 11,148,327 | 92,614,409 | 1.57% |
| 2024-12-18 | 8.35 | 8.39 | 8.26 | 8.28 | 7.66 | qfq | 10,228,190 | 85,200,463 | -0.72% |
| 2024-12-17 | 8.40 | 8.48 | 8.31 | 8.34 | 7.72 | qfq | 10,972,473 | 91,971,576 | -1.07% |
| 2024-12-16 | 8.53 | 8.56 | 8.39 | 8.43 | 7.80 | qfq | 11,390,860 | 96,316,063 | -1.06% |
| 2024-12-13 | 8.67 | 8.68 | 8.51 | 8.52 | 7.88 | qfq | 14,727,186 | 126,275,413 | -2.07% |
| 2024-12-12 | 8.66 | 8.71 | 8.57 | 8.70 | 8.05 | qfq | 14,621,474 | 126,686,967 | 0.58% |
| 2024-12-11 | 8.59 | 8.69 | 8.57 | 8.65 | 8.00 | qfq | 11,510,928 | 99,474,409 | 0.70% |
| 2024-12-10 | 8.80 | 8.83 | 8.58 | 8.59 | 7.95 | qfq | 21,883,246 | 189,884,692 | -0.23% |
| 2024-12-09 | 8.65 | 8.69 | 8.56 | 8.61 | 7.97 | qfq | 12,196,816 | 105,190,705 | -0.46% |
| 2024-12-06 | 8.64 | 8.68 | 8.49 | 8.65 | 8.00 | qfq | 15,571,309 | 133,857,732 | 0.12% |
| 2024-12-05 | 8.61 | 8.66 | 8.57 | 8.64 | 7.99 | qfq | 10,360,747 | 89,260,084 | 0.12% |
| 2024-12-04 | 8.78 | 8.78 | 8.60 | 8.63 | 7.98 | qfq | 12,988,640 | 112,677,737 | -1.82% |
| 2024-12-03 | 8.81 | 8.83 | 8.67 | 8.79 | 8.13 | qfq | 14,578,601 | 127,435,162 | -0.11% |
| 2024-12-02 | 8.70 | 8.84 | 8.64 | 8.80 | 8.14 | qfq | 17,679,679 | 155,320,905 | 1.27% |
| 2024-11-29 | 8.63 | 8.78 | 8.55 | 8.69 | 8.04 | qfq | 15,833,780 | 137,593,171 | 0.58% |
| 2024-11-28 | 8.77 | 8.83 | 8.61 | 8.64 | 7.99 | qfq | 13,376,420 | 116,432,437 | -1.48% |
| 2024-11-27 | 8.65 | 8.77 | 8.45 | 8.77 | 8.11 | qfq | 18,373,136 | 157,950,903 | 0.92% |
| 2024-11-26 | 8.89 | 8.90 | 8.63 | 8.69 | 8.04 | qfq | 22,975,060 | 200,027,949 | -2.25% |
| 2024-11-25 | 8.63 | 8.90 | 8.58 | 8.89 | 8.23 | qfq | 25,151,404 | 220,591,774 | 3.01% |
| 2024-11-22 | 8.85 | 8.95 | 8.61 | 8.63 | 7.98 | qfq | 17,937,306 | 157,839,821 | -2.60% |
| 2024-11-21 | 8.78 | 8.92 | 8.72 | 8.86 | 8.20 | qfq | 20,055,168 | 176,992,780 | 1.14% |
| 2024-11-20 | 8.70 | 8.77 | 8.62 | 8.76 | 8.11 | qfq | 16,817,632 | 146,175,362 | 0.23% |
| 2024-11-19 | 8.53 | 8.74 | 8.51 | 8.74 | 8.09 | qfq | 16,916,563 | 146,070,134 | 2.46% |
| 2024-11-18 | 8.69 | 8.75 | 8.48 | 8.53 | 7.89 | qfq | 20,246,190 | 174,853,803 | -0.93% |
| 2024-11-15 | 8.63 | 8.79 | 8.61 | 8.61 | 7.97 | qfq | 15,590,622 | 135,610,600 | -0.92% |
| 2024-11-14 | 8.87 | 9.03 | 8.64 | 8.69 | 8.04 | qfq | 18,852,924 | 166,045,069 | -2.36% |
| 2024-11-13 | 8.77 | 8.92 | 8.74 | 8.90 | 8.23 | qfq | 17,536,762 | 154,990,952 | 1.14% |
| 2024-11-12 | 8.97 | 9.05 | 8.73 | 8.80 | 8.14 | qfq | 27,295,080 | 242,590,022 | -1.90% |
| 2024-11-11 | 8.87 | 8.99 | 8.79 | 8.97 | 8.30 | qfq | 21,956,931 | 195,731,713 | 1.01% |
| 2024-11-08 | 9.05 | 9.16 | 8.82 | 8.88 | 8.22 | qfq | 26,305,580 | 235,851,388 | -1.33% |
| 2024-11-07 | 8.86 | 9.01 | 8.73 | 9.00 | 8.33 | qfq | 25,860,050 | 230,033,813 | 2.62% |
| 2024-11-06 | 8.79 | 8.90 | 8.71 | 8.77 | 8.11 | qfq | 25,193,794 | 222,043,710 | 0.23% |
| 2024-11-05 | 8.58 | 8.75 | 8.55 | 8.75 | 8.10 | qfq | 23,369,284 | 202,933,329 | 2.10% |
| 2024-11-04 | 8.43 | 8.57 | 8.41 | 8.57 | 7.93 | qfq | 13,874,259 | 117,968,199 | 1.54% |
| 2024-11-01 | 8.51 | 8.60 | 8.39 | 8.44 | 7.81 | qfq | 21,920,102 | 186,082,123 | -1.40% |
| 2024-10-31 | 8.52 | 8.63 | 8.47 | 8.56 | 7.92 | qfq | 19,439,592 | 166,390,387 | 0.59% |
| 2024-10-30 | 8.49 | 8.65 | 8.40 | 8.51 | 7.87 | qfq | 16,481,292 | 140,216,668 | -0.58% |
| 2024-10-29 | 8.80 | 8.86 | 8.53 | 8.56 | 7.92 | qfq | 26,941,490 | 233,480,155 | -1.38% |
| 2024-10-28 | 8.68 | 8.71 | 8.54 | 8.68 | 8.03 | qfq | 26,369,566 | 227,081,178 | 1.05% |
| 2024-10-25 | 8.28 | 8.68 | 8.28 | 8.59 | 7.95 | qfq | 27,881,999 | 237,901,494 | 3.37% |
| 2024-10-24 | 8.35 | 8.37 | 8.23 | 8.31 | 7.69 | qfq | 12,227,817 | 101,231,206 | -1.19% |
| 2024-10-23 | 8.30 | 8.50 | 8.26 | 8.41 | 7.78 | qfq | 18,852,409 | 157,871,626 | 1.33% |
| 2024-10-22 | 8.10 | 8.32 | 8.08 | 8.30 | 7.68 | qfq | 19,198,909 | 158,065,362 | 1.72% |
| 2024-10-21 | 8.30 | 8.34 | 8.13 | 8.16 | 7.55 | qfq | 24,974,981 | 204,718,080 | -1.21% |
| 2024-10-18 | 8.06 | 8.41 | 8.05 | 8.26 | 7.64 | qfq | 17,107,201 | 140,965,604 | 2.48% |
| 2024-10-17 | 8.17 | 8.25 | 8.05 | 8.06 | 7.46 | qfq | 10,306,548 | 83,952,335 | -1.23% |
| 2024-10-16 | 8.10 | 8.25 | 8.06 | 8.16 | 7.55 | qfq | 11,262,442 | 91,922,920 | -0.12% |
| 2024-10-15 | 8.42 | 8.43 | 8.16 | 8.17 | 7.56 | qfq | 14,093,758 | 116,764,063 | -2.85% |
| 2024-10-14 | 8.30 | 8.45 | 8.18 | 8.41 | 7.78 | qfq | 15,423,446 | 128,398,387 | 1.57% |
| 2024-10-11 | 8.51 | 8.51 | 8.20 | 8.28 | 7.66 | qfq | 18,479,588 | 153,264,972 | -2.47% |
| 2024-10-10 | 8.60 | 8.76 | 8.38 | 8.49 | 7.86 | qfq | 21,956,243 | 188,064,713 | -0.47% |
| 2024-10-09 | 8.88 | 8.96 | 8.44 | 8.53 | 7.89 | qfq | 31,986,493 | 279,284,614 | -7.08% |
| 2024-10-08 | 9.60 | 9.63 | 8.74 | 9.18 | 8.49 | qfq | 44,996,387 | 413,656,358 | 4.91% |
| 2024-09-30 | 8.39 | 8.85 | 8.34 | 8.75 | 8.10 | qfq | 38,983,601 | 335,392,770 | 7.23% |
| 2024-09-27 | 7.90 | 8.20 | 7.90 | 8.16 | 7.55 | qfq | 14,931,020 | 120,309,461 | 4.08% |
| 2024-09-26 | 7.63 | 7.84 | 7.55 | 7.84 | 7.25 | qfq | 14,814,619 | 113,943,337 | 3.16% |
| 2024-09-25 | 7.60 | 7.78 | 7.59 | 7.60 | 7.03 | qfq | 11,496,484 | 88,469,574 | 0.53% |
| 2024-09-24 | 7.40 | 7.56 | 7.35 | 7.56 | 6.99 | qfq | 13,056,003 | 97,606,786 | 2.72% |
| 2024-09-23 | 7.37 | 7.49 | 7.34 | 7.36 | 6.81 | qfq | 6,464,020 | 47,738,121 | -0.54% |
| 2024-09-20 | 7.51 | 7.51 | 7.32 | 7.40 | 6.85 | qfq | 7,569,222 | 55,942,537 | -0.94% |
| 2024-09-19 | 7.40 | 7.59 | 7.30 | 7.47 | 6.91 | qfq | 8,719,140 | 65,044,416 | 1.77% |
| 2024-09-18 | 7.46 | 7.50 | 7.28 | 7.34 | 6.79 | qfq | 6,836,480 | 50,345,711 | -1.08% |
| 2024-09-13 | 7.60 | 7.60 | 7.42 | 7.42 | 6.87 | qfq | 6,932,923 | 51,751,083 | -1.46% |
| 2024-09-12 | 7.50 | 7.68 | 7.48 | 7.53 | 6.97 | qfq | 8,882,376 | 67,286,339 | 0.53% |
| 2024-09-11 | 7.43 | 7.54 | 7.38 | 7.49 | 6.93 | qfq | 5,902,659 | 44,138,375 | 0.67% |
| 2024-09-10 | 7.45 | 7.50 | 7.32 | 7.44 | 6.88 | qfq | 7,814,062 | 57,777,167 | -0.13% |
| 2024-09-09 | 7.47 | 7.56 | 7.43 | 7.45 | 6.89 | qfq | 9,856,687 | 73,669,034 | -1.06% |
| 2024-09-06 | 7.62 | 7.65 | 7.51 | 7.53 | 6.97 | qfq | 9,290,380 | 70,222,806 | -1.31% |
| 2024-09-05 | 7.66 | 7.79 | 7.60 | 7.63 | 7.06 | qfq | 11,972,090 | 91,797,079 | -1.17% |
| 2024-09-04 | 7.59 | 7.81 | 7.54 | 7.72 | 7.14 | qfq | 18,626,042 | 143,523,647 | 0.65% |
| 2024-09-03 | 7.51 | 7.69 | 7.41 | 7.67 | 7.10 | qfq | 22,150,318 | 167,842,994 | -0.39% |
| 2024-09-02 | 7.99 | 8.00 | 7.66 | 7.70 | 7.12 | qfq | 38,659,267 | 301,077,441 | 3.63% |
| 2024-08-30 | 7.40 | 7.52 | 7.34 | 7.43 | 6.87 | qfq | 9,304,637 | 69,329,665 | 0.54% |
| 2024-08-29 | 7.16 | 7.43 | 7.11 | 7.39 | 6.84 | qfq | 11,432,796 | 83,833,195 | 3.21% |
| 2024-08-28 | 7.06 | 7.17 | 7.02 | 7.16 | 6.62 | qfq | 7,424,840 | 52,778,678 | 1.13% |
| 2024-08-27 | 7.04 | 7.14 | 7.02 | 7.08 | 6.55 | qfq | 7,349,120 | 52,046,313 | -0.42% |
| 2024-08-26 | 7.04 | 7.17 | 7.00 | 7.11 | 6.58 | qfq | 10,296,873 | 73,241,053 | 2.01% |
| 2024-08-23 | 6.99 | 7.05 | 6.93 | 6.97 | 6.45 | qfq | 6,300,381 | 43,952,349 | -0.43% |
| 2024-08-22 | 7.07 | 7.10 | 6.95 | 7.00 | 6.48 | qfq | 7,288,721 | 51,082,985 | -0.57% |
| 2024-08-21 | 7.03 | 7.11 | 7.02 | 7.04 | 6.51 | qfq | 10,708,170 | 75,631,179 | -0.56% |
| 2024-08-20 | 7.25 | 7.41 | 7.05 | 7.08 | 6.55 | qfq | 20,581,760 | 148,725,435 | 0.00% |
| 2024-08-19 | 7.04 | 7.15 | 7.02 | 7.08 | 6.55 | qfq | 7,495,279 | 53,195,594 | 1.00% |
| 2024-08-16 | 7.12 | 7.18 | 7.01 | 7.01 | 6.49 | qfq | 6,018,504 | 42,584,204 | -1.82% |
| 2024-08-15 | 7.08 | 7.25 | 7.04 | 7.14 | 6.61 | qfq | 7,178,893 | 51,388,759 | 0.71% |
| 2024-08-14 | 7.19 | 7.22 | 7.09 | 7.09 | 6.56 | qfq | 4,786,730 | 34,118,901 | -1.39% |
| 2024-08-13 | 7.13 | 7.19 | 7.09 | 7.19 | 6.65 | qfq | 4,512,800 | 32,261,213 | 0.70% |
| 2024-08-12 | 7.16 | 7.20 | 7.11 | 7.14 | 6.61 | qfq | 5,093,831 | 36,394,337 | -0.28% |
| 2024-08-09 | 7.26 | 7.33 | 7.15 | 7.16 | 6.62 | qfq | 5,570,656 | 40,211,118 | -1.38% |
| 2024-08-08 | 7.24 | 7.32 | 7.14 | 7.26 | 6.72 | qfq | 5,924,940 | 42,895,658 | 0.00% |
| 2024-08-07 | 7.24 | 7.33 | 7.20 | 7.26 | 6.72 | qfq | 5,480,730 | 39,824,353 | -0.14% |
| 2024-08-06 | 7.28 | 7.36 | 7.17 | 7.27 | 6.73 | qfq | 7,371,171 | 53,533,220 | 0.41% |
| 2024-08-05 | 7.34 | 7.46 | 7.23 | 7.24 | 6.70 | qfq | 9,410,730 | 69,077,457 | -1.76% |
| 2024-08-02 | 7.50 | 7.52 | 7.35 | 7.37 | 6.82 | qfq | 6,893,080 | 51,172,444 | -2.12% |
| 2024-08-01 | 7.51 | 7.65 | 7.50 | 7.53 | 6.97 | qfq | 12,088,700 | 91,662,115 | 0.40% |
| 2024-07-31 | 7.27 | 7.51 | 7.22 | 7.50 | 6.94 | qfq | 12,204,972 | 90,559,759 | 3.73% |
| 2024-07-30 | 7.25 | 7.28 | 7.11 | 7.23 | 6.69 | qfq | 6,077,747 | 43,850,450 | -0.14% |
| 2024-07-29 | 7.52 | 7.52 | 7.22 | 7.24 | 6.70 | qfq | 10,403,057 | 75,851,016 | -3.60% |
| 2024-07-26 | 7.22 | 7.52 | 7.21 | 7.51 | 6.95 | qfq | 8,727,902 | 64,749,652 | 3.87% |
| 2024-07-25 | 7.07 | 7.30 | 7.03 | 7.23 | 6.69 | qfq | 6,149,804 | 44,277,570 | 1.83% |
| 2024-07-24 | 7.25 | 7.25 | 7.08 | 7.10 | 6.57 | qfq | 6,475,847 | 46,214,084 | -1.93% |
| 2024-07-23 | 7.39 | 7.39 | 7.23 | 7.24 | 6.70 | qfq | 5,475,722 | 40,081,301 | -1.76% |
| 2024-07-22 | 7.45 | 7.50 | 7.32 | 7.37 | 6.82 | qfq | 5,824,312 | 43,046,594 | -1.21% |
| 2024-07-19 | 7.51 | 7.53 | 7.42 | 7.46 | 6.90 | qfq | 4,845,800 | 36,164,325 | -1.06% |
| 2024-07-18 | 7.51 | 7.56 | 7.40 | 7.54 | 6.98 | qfq | 6,059,500 | 45,293,363 | -0.13% |
| 2024-07-17 | 7.66 | 7.69 | 7.52 | 7.55 | 6.99 | qfq | 5,111,180 | 38,703,464 | -1.56% |
| 2024-07-16 | 7.72 | 7.75 | 7.63 | 7.67 | 7.10 | qfq | 6,256,000 | 48,141,329 | -0.39% |
| 2024-07-15 | 7.77 | 7.79 | 7.67 | 7.70 | 7.12 | qfq | 6,111,157 | 47,105,124 | -1.41% |
| 2024-07-12 | 7.68 | 7.83 | 7.68 | 7.81 | 7.23 | qfq | 6,268,956 | 48,785,745 | 1.17% |
| 2024-07-11 | 7.60 | 7.75 | 7.58 | 7.72 | 7.14 | qfq | 6,317,791 | 48,609,869 | 2.66% |
| 2024-07-10 | 7.52 | 7.61 | 7.48 | 7.52 | 6.96 | qfq | 4,410,731 | 33,267,687 | -0.27% |
| 2024-07-09 | 7.35 | 7.57 | 7.28 | 7.54 | 6.98 | qfq | 6,941,541 | 51,651,995 | 3.01% |
| 2024-07-08 | 7.46 | 7.51 | 7.25 | 7.32 | 6.77 | qfq | 6,664,223 | 48,984,435 | -2.53% |
| 2024-07-05 | 7.51 | 7.54 | 7.38 | 7.51 | 6.95 | qfq | 6,836,217 | 50,949,545 | 0.81% |
| 2024-07-04 | 7.68 | 7.69 | 7.41 | 7.45 | 6.89 | qfq | 7,371,317 | 55,562,357 | -5.22% |
| 2024-07-03 | 7.97 | 8.04 | 7.84 | 7.86 | 7.02 | qfq | 6,002,500 | 47,399,934 | -1.38% |
| 2024-07-02 | 8.05 | 8.09 | 7.95 | 7.97 | 7.12 | qfq | 7,512,751 | 60,153,926 | -0.99% |
| 2024-07-01 | 7.94 | 8.12 | 7.87 | 8.05 | 7.19 | qfq | 7,688,245 | 61,430,392 | 0.37% |
| 2024-06-28 | 7.80 | 8.12 | 7.78 | 8.02 | 7.17 | qfq | 9,305,413 | 74,676,024 | 2.82% |
| 2024-06-27 | 7.92 | 8.01 | 7.78 | 7.80 | 6.97 | qfq | 6,444,572 | 50,590,557 | -2.62% |
| 2024-06-26 | 7.74 | 8.01 | 7.70 | 8.01 | 7.16 | qfq | 7,217,389 | 56,748,827 | 2.82% |
| 2024-06-25 | 7.78 | 7.89 | 7.74 | 7.79 | 6.96 | qfq | 7,201,477 | 56,240,217 | 0.00% |
| 2024-06-24 | 8.00 | 8.01 | 7.74 | 7.79 | 6.96 | qfq | 9,725,450 | 76,311,218 | -3.11% |
| 2024-06-21 | 8.17 | 8.17 | 8.03 | 8.04 | 7.18 | qfq | 5,254,606 | 42,421,589 | -0.50% |
| 2024-06-20 | 8.27 | 8.35 | 8.07 | 8.08 | 7.22 | qfq | 7,259,145 | 59,366,263 | -2.42% |
| 2024-06-19 | 8.46 | 8.54 | 8.28 | 8.28 | 7.40 | qfq | 8,169,785 | 68,525,707 | -2.36% |
| 2024-06-18 | 8.29 | 8.49 | 8.24 | 8.48 | 7.58 | qfq | 8,962,253 | 75,345,256 | 2.66% |
| 2024-06-17 | 8.13 | 8.37 | 8.07 | 8.26 | 7.38 | qfq | 7,327,925 | 60,605,307 | 1.47% |
| 2024-06-14 | 8.02 | 8.18 | 8.02 | 8.14 | 7.27 | qfq | 6,459,207 | 52,317,825 | 0.74% |
| 2024-06-13 | 8.12 | 8.18 | 8.03 | 8.08 | 7.22 | qfq | 8,412,150 | 68,096,348 | -0.74% |
| 2024-06-12 | 8.25 | 8.27 | 8.13 | 8.14 | 7.27 | qfq | 6,815,600 | 55,776,267 | -1.21% |
| 2024-06-11 | 8.25 | 8.28 | 8.14 | 8.24 | 7.36 | qfq | 7,827,855 | 64,224,525 | -0.36% |
| 2024-06-07 | 8.35 | 8.36 | 8.14 | 8.27 | 7.39 | qfq | 8,828,741 | 72,727,358 | -0.36% |
| 2024-06-06 | 8.43 | 8.56 | 8.25 | 8.30 | 7.42 | qfq | 9,395,010 | 78,396,368 | -1.54% |
| 2024-06-05 | 8.57 | 8.61 | 8.42 | 8.43 | 7.53 | qfq | 8,692,571 | 73,950,252 | -1.63% |
| 2024-06-04 | 8.40 | 8.58 | 8.35 | 8.57 | 7.66 | qfq | 10,332,980 | 87,688,600 | 1.90% |
| 2024-06-03 | 8.54 | 8.56 | 8.33 | 8.41 | 7.51 | qfq | 10,734,449 | 90,418,209 | -0.94% |
| 2024-05-31 | 8.54 | 8.65 | 8.47 | 8.49 | 7.59 | qfq | 8,666,960 | 74,071,306 | 0.24% |
| 2024-05-30 | 8.61 | 8.63 | 8.46 | 8.47 | 7.57 | qfq | 7,497,300 | 63,912,081 | -0.94% |
| 2024-05-29 | 8.65 | 8.66 | 8.50 | 8.55 | 7.64 | qfq | 7,866,650 | 67,579,347 | -0.93% |
| 2024-05-28 | 8.71 | 8.74 | 8.62 | 8.63 | 7.71 | qfq | 11,707,590 | 101,594,811 | -0.80% |
| 2024-05-27 | 8.42 | 8.70 | 8.37 | 8.70 | 7.77 | qfq | 16,923,037 | 145,250,561 | 3.57% |
| 2024-05-24 | 8.44 | 8.51 | 8.38 | 8.40 | 7.51 | qfq | 6,913,570 | 58,347,952 | -0.59% |
| 2024-05-23 | 8.51 | 8.54 | 8.42 | 8.45 | 7.55 | qfq | 8,186,460 | 69,404,819 | -0.59% |
| 2024-05-22 | 8.56 | 8.59 | 8.47 | 8.50 | 7.59 | qfq | 7,258,370 | 61,839,719 | -0.47% |
| 2024-05-21 | 8.60 | 8.62 | 8.49 | 8.54 | 7.63 | qfq | 5,895,610 | 50,386,297 | -0.93% |
| 2024-05-20 | 8.65 | 8.70 | 8.53 | 8.62 | 7.70 | qfq | 13,454,800 | 115,826,413 | 0.70% |
| 2024-05-17 | 8.50 | 8.58 | 8.33 | 8.56 | 7.65 | qfq | 11,604,412 | 98,111,394 | 1.78% |
| 2024-05-16 | 8.47 | 8.57 | 8.39 | 8.41 | 7.51 | qfq | 10,280,174 | 86,879,537 | 0.00% |
| 2024-05-15 | 8.47 | 8.62 | 8.41 | 8.41 | 7.51 | qfq | 8,428,380 | 71,773,743 | -1.41% |
| 2024-05-14 | 8.40 | 8.64 | 8.40 | 8.53 | 7.62 | qfq | 11,727,765 | 100,256,637 | 0.83% |
| 2024-05-13 | 8.40 | 8.52 | 8.34 | 8.46 | 7.56 | qfq | 9,537,700 | 80,564,671 | 0.00% |
| 2024-05-10 | 8.52 | 8.53 | 8.40 | 8.46 | 7.56 | qfq | 8,308,730 | 70,232,101 | -0.12% |
| 2024-05-09 | 8.29 | 8.52 | 8.28 | 8.47 | 7.57 | qfq | 12,137,094 | 102,790,853 | 2.54% |
| 2024-05-08 | 8.39 | 8.45 | 8.25 | 8.26 | 7.38 | qfq | 8,508,748 | 70,948,447 | -2.25% |
| 2024-05-07 | 8.40 | 8.46 | 8.36 | 8.45 | 7.55 | qfq | 8,963,100 | 75,472,670 | 0.36% |
| 2024-05-06 | 8.33 | 8.47 | 8.33 | 8.42 | 7.52 | qfq | 14,093,883 | 118,493,044 | 2.18% |
| 2024-04-30 | 8.30 | 8.35 | 8.23 | 8.24 | 7.36 | qfq | 14,239,110 | 117,778,628 | -1.20% |
| 2024-04-29 | 8.08 | 8.36 | 8.07 | 8.34 | 7.45 | qfq | 21,837,261 | 179,985,811 | 3.47% |
| 2024-04-26 | 7.92 | 8.07 | 7.88 | 8.06 | 7.20 | qfq | 11,509,660 | 92,113,426 | 1.64% |
| 2024-04-25 | 7.91 | 8.01 | 7.88 | 7.93 | 7.09 | qfq | 7,570,476 | 60,172,295 | -0.25% |
| 2024-04-24 | 7.81 | 7.95 | 7.75 | 7.95 | 7.10 | qfq | 8,701,950 | 68,554,858 | 1.53% |
| 2024-04-23 | 7.99 | 8.06 | 7.78 | 7.83 | 7.00 | qfq | 11,420,361 | 89,994,829 | -1.14% |
| 2024-04-22 | 7.90 | 8.03 | 7.86 | 7.92 | 7.08 | qfq | 9,098,372 | 72,310,405 | -0.63% |
| 2024-04-19 | 7.98 | 8.08 | 7.94 | 7.97 | 7.12 | qfq | 11,302,860 | 90,517,459 | 0.25% |
| 2024-04-18 | 8.03 | 8.04 | 7.85 | 7.95 | 7.10 | qfq | 8,949,834 | 71,179,481 | -0.25% |
| 2024-04-17 | 7.72 | 7.98 | 7.72 | 7.97 | 7.12 | qfq | 9,326,640 | 73,298,322 | 4.32% |
| 2024-04-16 | 7.93 | 7.94 | 7.62 | 7.64 | 6.83 | qfq | 10,544,260 | 81,657,288 | -2.92% |
| 2024-04-15 | 7.99 | 8.07 | 7.74 | 7.87 | 7.03 | qfq | 11,515,520 | 90,818,038 | -1.13% |
| 2024-04-12 | 8.00 | 8.05 | 7.93 | 7.96 | 7.11 | qfq | 6,734,780 | 53,927,115 | -0.62% |
| 2024-04-11 | 8.00 | 8.10 | 7.91 | 8.01 | 7.16 | qfq | 11,825,654 | 94,978,909 | 0.13% |
| 2024-04-10 | 8.10 | 8.10 | 7.93 | 8.00 | 7.15 | qfq | 7,262,202 | 58,139,955 | -1.11% |
| 2024-04-09 | 7.90 | 8.10 | 7.90 | 8.09 | 7.23 | qfq | 11,637,266 | 93,713,516 | 2.02% |
| 2024-04-08 | 7.99 | 8.04 | 7.93 | 7.93 | 7.09 | qfq | 9,692,253 | 77,390,949 | -1.00% |
| 2024-04-03 | 8.05 | 8.09 | 7.94 | 8.01 | 7.16 | qfq | 7,555,342 | 60,507,923 | -0.50% |
| 2024-04-02 | 8.00 | 8.06 | 7.91 | 8.05 | 7.19 | qfq | 11,573,957 | 92,501,193 | 0.75% |
| 2024-04-01 | 7.80 | 7.99 | 7.79 | 7.99 | 7.14 | qfq | 9,444,701 | 75,054,363 | 2.57% |
| 2024-03-29 | 7.64 | 7.80 | 7.64 | 7.79 | 6.96 | qfq | 7,563,500 | 58,455,302 | 1.96% |
| 2024-03-28 | 7.61 | 7.80 | 7.60 | 7.64 | 6.83 | qfq | 11,061,022 | 85,156,845 | -0.26% |
| 2024-03-27 | 7.85 | 7.88 | 7.66 | 7.66 | 6.84 | qfq | 6,524,800 | 50,667,148 | -2.30% |
| 2024-03-26 | 7.73 | 7.88 | 7.70 | 7.84 | 7.00 | qfq | 8,160,629 | 63,627,445 | 1.03% |
| 2024-03-25 | 7.88 | 7.98 | 7.76 | 7.76 | 6.93 | qfq | 7,932,580 | 62,369,155 | -2.51% |
| 2024-03-22 | 8.11 | 8.12 | 7.90 | 7.96 | 7.11 | qfq | 9,436,918 | 75,324,854 | -1.24% |
| 2024-03-21 | 8.16 | 8.17 | 8.00 | 8.06 | 7.20 | qfq | 12,757,020 | 102,786,055 | -0.86% |
| 2024-03-20 | 8.06 | 8.20 | 8.04 | 8.13 | 7.26 | qfq | 12,241,120 | 99,195,156 | 0.49% |
| 2024-03-19 | 7.99 | 8.22 | 7.94 | 8.09 | 7.23 | qfq | 18,869,209 | 153,279,975 | 1.38% |
| 2024-03-18 | 7.75 | 8.03 | 7.71 | 7.98 | 7.13 | qfq | 19,433,852 | 153,143,715 | 3.77% |
| 2024-03-15 | 7.55 | 7.71 | 7.50 | 7.69 | 6.87 | qfq | 10,071,309 | 76,875,244 | 1.85% |
| 2024-03-14 | 7.60 | 7.65 | 7.49 | 7.55 | 6.75 | qfq | 6,369,380 | 48,281,555 | -0.79% |
| 2024-03-13 | 7.62 | 7.65 | 7.56 | 7.61 | 6.80 | qfq | 7,260,913 | 55,212,969 | 0.00% |
| 2024-03-12 | 7.68 | 7.70 | 7.57 | 7.61 | 6.80 | qfq | 9,854,900 | 75,122,208 | -1.04% |
| 2024-03-11 | 7.45 | 7.72 | 7.44 | 7.69 | 6.87 | qfq | 13,583,748 | 103,419,068 | 3.36% |
| 2024-03-08 | 7.35 | 7.48 | 7.33 | 7.44 | 6.65 | qfq | 5,416,880 | 40,072,775 | 0.68% |
| 2024-03-07 | 7.53 | 7.55 | 7.37 | 7.39 | 6.60 | qfq | 6,523,366 | 48,716,880 | -0.81% |
| 2024-03-06 | 7.28 | 7.55 | 7.26 | 7.45 | 6.66 | qfq | 9,866,504 | 73,512,132 | 1.64% |
| 2024-03-05 | 7.41 | 7.41 | 7.28 | 7.33 | 6.55 | qfq | 7,041,389 | 51,661,447 | -1.35% |
| 2024-03-04 | 7.55 | 7.59 | 7.37 | 7.43 | 6.64 | qfq | 8,042,700 | 59,877,233 | -1.07% |
| 2024-03-01 | 7.45 | 7.54 | 7.43 | 7.51 | 6.71 | qfq | 9,879,448 | 74,057,065 | 0.67% |
| 2024-02-29 | 7.20 | 7.46 | 7.20 | 7.46 | 6.67 | qfq | 11,825,415 | 87,078,508 | 2.47% |
| 2024-02-28 | 7.47 | 7.64 | 7.27 | 7.28 | 6.50 | qfq | 13,525,031 | 100,970,811 | -2.54% |
| 2024-02-27 | 7.31 | 7.48 | 7.30 | 7.47 | 6.67 | qfq | 9,441,188 | 69,831,690 | 1.63% |
| 2024-02-26 | 7.30 | 7.47 | 7.26 | 7.35 | 6.57 | qfq | 11,619,238 | 85,630,939 | 0.82% |
| 2024-02-23 | 7.29 | 7.32 | 7.17 | 7.29 | 6.51 | qfq | 9,101,418 | 65,964,755 | 0.14% |
| 2024-02-22 | 7.26 | 7.37 | 7.18 | 7.28 | 6.50 | qfq | 8,644,773 | 62,617,906 | 0.41% |
| 2024-02-21 | 7.21 | 7.47 | 7.13 | 7.25 | 6.48 | qfq | 10,928,972 | 80,195,724 | 0.14% |
| 2024-02-20 | 7.34 | 7.34 | 7.12 | 7.24 | 6.47 | qfq | 9,094,120 | 65,486,776 | -1.23% |
| 2024-02-19 | 7.42 | 7.44 | 7.25 | 7.33 | 6.55 | qfq | 11,318,380 | 82,985,955 | -0.81% |
| 2024-02-08 | 7.21 | 7.55 | 7.15 | 7.39 | 6.60 | qfq | 14,322,430 | 105,875,689 | 2.50% |
| 2024-02-07 | 6.70 | 7.22 | 6.70 | 7.21 | 6.44 | qfq | 16,847,922 | 119,431,708 | 6.34% |
| 2024-02-06 | 6.27 | 6.81 | 6.22 | 6.78 | 6.06 | qfq | 16,777,040 | 109,817,975 | 8.13% |
| 2024-02-05 | 6.67 | 6.67 | 6.06 | 6.27 | 5.60 | qfq | 19,496,143 | 123,903,690 | -6.28% |
| 2024-02-02 | 6.98 | 7.03 | 6.55 | 6.69 | 5.98 | qfq | 11,102,605 | 75,520,873 | -4.15% |
| 2024-02-01 | 7.03 | 7.17 | 6.93 | 6.98 | 6.24 | qfq | 8,448,833 | 59,392,763 | -1.55% |
| 2024-01-31 | 7.22 | 7.31 | 7.07 | 7.09 | 6.33 | qfq | 9,057,883 | 64,938,643 | -2.48% |
| 2024-01-30 | 7.45 | 7.50 | 7.26 | 7.27 | 6.50 | qfq | 5,478,897 | 40,491,159 | -2.94% |
| 2024-01-29 | 7.59 | 7.66 | 7.49 | 7.49 | 6.69 | qfq | 5,971,757 | 44,987,260 | -1.45% |
| 2024-01-26 | 7.65 | 7.71 | 7.58 | 7.60 | 6.79 | qfq | 5,647,511 | 43,186,595 | -0.65% |
| 2024-01-25 | 7.46 | 7.66 | 7.37 | 7.65 | 6.83 | qfq | 7,580,052 | 57,083,537 | 2.96% |
| 2024-01-24 | 7.39 | 7.45 | 7.15 | 7.43 | 6.64 | qfq | 8,362,356 | 61,201,375 | 0.68% |
| 2024-01-23 | 7.35 | 7.43 | 7.13 | 7.38 | 6.59 | qfq | 9,544,461 | 69,694,517 | 0.68% |
| 2024-01-22 | 7.78 | 7.78 | 7.30 | 7.33 | 6.55 | qfq | 9,812,073 | 74,147,647 | -5.91% |
| 2024-01-19 | 7.90 | 7.97 | 7.79 | 7.79 | 6.96 | qfq | 5,504,415 | 43,272,404 | -1.39% |
| 2024-01-18 | 7.96 | 7.99 | 7.65 | 7.90 | 7.06 | qfq | 9,687,416 | 75,792,351 | -1.00% |
| 2024-01-17 | 8.13 | 8.13 | 7.98 | 7.98 | 7.13 | qfq | 5,329,583 | 42,997,281 | -1.60% |
| 2024-01-16 | 8.10 | 8.14 | 8.02 | 8.11 | 7.25 | qfq | 5,035,060 | 40,700,809 | 0.37% |
| 2024-01-15 | 8.01 | 8.14 | 8.00 | 8.08 | 7.22 | qfq | 5,030,053 | 40,697,257 | 0.12% |
| 2024-01-12 | 8.05 | 8.13 | 8.01 | 8.07 | 7.21 | qfq | 5,022,323 | 40,606,652 | 0.25% |
| 2024-01-11 | 7.91 | 8.09 | 7.86 | 8.05 | 7.19 | qfq | 6,686,943 | 53,426,634 | 1.90% |
| 2024-01-10 | 7.82 | 7.96 | 7.76 | 7.90 | 7.06 | qfq | 5,785,785 | 45,633,681 | 0.51% |
| 2024-01-09 | 7.83 | 7.93 | 7.78 | 7.86 | 7.02 | qfq | 5,107,220 | 40,069,495 | 0.51% |
| 2024-01-08 | 7.95 | 7.98 | 7.82 | 7.82 | 6.99 | qfq | 5,389,230 | 42,529,559 | -2.01% |
| 2024-01-05 | 8.06 | 8.11 | 7.95 | 7.98 | 7.13 | qfq | 5,938,962 | 47,739,846 | -0.62% |
| 2024-01-04 | 8.07 | 8.09 | 8.00 | 8.03 | 7.17 | qfq | 4,978,905 | 40,000,537 | -0.50% |
| 2024-01-03 | 8.04 | 8.09 | 8.00 | 8.07 | 7.21 | qfq | 5,595,270 | 45,046,772 | 0.50% |
| 2024-01-02 | 8.01 | 8.09 | 8.00 | 8.03 | 7.17 | qfq | 8,304,940 | 66,933,126 | 0.25% |
| 2023-12-29 | 7.89 | 8.04 | 7.89 | 8.01 | 7.16 | qfq | 8,206,353 | 65,465,117 | 1.14% |
| 2023-12-28 | 7.67 | 7.95 | 7.65 | 7.92 | 7.08 | qfq | 10,997,842 | 86,476,254 | 2.86% |
| 2023-12-27 | 7.71 | 7.72 | 7.64 | 7.70 | 6.88 | qfq | 3,292,820 | 25,279,462 | 0.13% |
| 2023-12-26 | 7.80 | 7.81 | 7.66 | 7.69 | 6.87 | qfq | 4,174,971 | 32,147,542 | -1.16% |
| 2023-12-25 | 7.74 | 7.78 | 7.71 | 7.78 | 6.95 | qfq | 4,067,613 | 31,511,532 | 0.65% |
| 2023-12-22 | 7.73 | 7.79 | 7.64 | 7.73 | 6.91 | qfq | 5,026,770 | 38,827,913 | 0.00% |
| 2023-12-21 | 7.63 | 7.77 | 7.61 | 7.73 | 6.91 | qfq | 5,567,752 | 42,801,493 | 0.78% |
| 2023-12-20 | 7.73 | 7.75 | 7.66 | 7.67 | 6.85 | qfq | 4,167,531 | 32,107,454 | -0.78% |
| 2023-12-19 | 7.72 | 7.75 | 7.67 | 7.73 | 6.91 | qfq | 3,630,770 | 27,998,664 | 0.13% |
| 2023-12-18 | 7.82 | 7.82 | 7.69 | 7.72 | 6.90 | qfq | 6,686,830 | 51,782,660 | -1.15% |
| 2023-12-15 | 7.86 | 7.92 | 7.80 | 7.81 | 6.98 | qfq | 5,871,821 | 46,075,718 | -0.51% |
| 2023-12-14 | 7.92 | 7.95 | 7.85 | 7.85 | 7.01 | qfq | 5,438,792 | 42,943,887 | -0.63% |
| 2023-12-13 | 7.99 | 7.99 | 7.88 | 7.90 | 7.06 | qfq | 8,650,930 | 68,643,092 | -1.25% |
| 2023-12-12 | 8.02 | 8.05 | 7.96 | 8.00 | 7.15 | qfq | 9,033,872 | 72,251,179 | -0.62% |
| 2023-12-11 | 8.09 | 8.09 | 7.96 | 8.05 | 7.19 | qfq | 10,136,300 | 81,242,487 | -0.98% |
| 2023-12-08 | 7.99 | 8.16 | 7.94 | 8.13 | 7.26 | qfq | 15,485,499 | 125,069,566 | 2.01% |
| 2023-12-07 | 8.03 | 8.03 | 7.92 | 7.97 | 7.12 | qfq | 7,974,704 | 63,444,914 | -0.87% |
| 2023-12-06 | 8.01 | 8.14 | 7.98 | 8.04 | 7.18 | qfq | 7,919,111 | 64,015,088 | 0.37% |
| 2023-12-05 | 8.13 | 8.14 | 8.01 | 8.01 | 7.16 | qfq | 5,808,760 | 46,901,390 | -1.48% |
| 2023-12-04 | 8.17 | 8.20 | 8.12 | 8.13 | 7.26 | qfq | 5,657,450 | 46,140,563 | -0.37% |
| 2023-12-01 | 8.15 | 8.21 | 8.09 | 8.16 | 7.29 | qfq | 7,535,040 | 61,415,186 | -0.12% |
| 2023-11-30 | 8.27 | 8.29 | 8.12 | 8.17 | 7.30 | qfq | 8,006,834 | 65,529,788 | -1.45% |
| 2023-11-29 | 8.32 | 8.32 | 8.23 | 8.29 | 7.41 | qfq | 6,627,143 | 54,842,533 | -0.12% |
| 2023-11-28 | 8.17 | 8.31 | 8.14 | 8.30 | 7.42 | qfq | 8,286,062 | 68,406,017 | 1.10% |
| 2023-11-27 | 8.17 | 8.24 | 8.14 | 8.21 | 7.34 | qfq | 5,356,890 | 43,826,443 | 0.24% |
| 2023-11-24 | 8.28 | 8.30 | 8.18 | 8.19 | 7.32 | qfq | 6,327,190 | 52,025,913 | -0.97% |
| 2023-11-23 | 8.17 | 8.29 | 8.17 | 8.27 | 7.39 | qfq | 5,605,362 | 46,208,549 | 0.85% |
| 2023-11-22 | 8.29 | 8.30 | 8.19 | 8.20 | 7.33 | qfq | 8,755,284 | 72,114,119 | -1.44% |
| 2023-11-21 | 8.36 | 8.38 | 8.29 | 8.32 | 7.43 | qfq | 7,369,834 | 61,391,749 | -0.36% |
| 2023-11-20 | 8.36 | 8.37 | 8.24 | 8.35 | 7.46 | qfq | 9,140,234 | 75,991,699 | -0.12% |
| 2023-11-17 | 8.21 | 8.36 | 8.19 | 8.36 | 7.47 | qfq | 9,696,091 | 80,461,458 | 1.83% |
| 2023-11-16 | 8.32 | 8.32 | 8.21 | 8.21 | 7.34 | qfq | 6,921,071 | 57,110,436 | -1.44% |
| 2023-11-15 | 8.35 | 8.38 | 8.30 | 8.33 | 7.44 | qfq | 9,189,310 | 76,627,709 | 0.36% |
| 2023-11-14 | 8.24 | 8.34 | 8.22 | 8.30 | 7.42 | qfq | 7,509,150 | 62,155,382 | 0.73% |
| 2023-11-13 | 8.19 | 8.26 | 8.19 | 8.24 | 7.36 | qfq | 5,084,429 | 41,821,148 | 0.37% |
| 2023-11-10 | 8.24 | 8.27 | 8.18 | 8.21 | 7.34 | qfq | 5,852,684 | 47,999,381 | -0.73% |
| 2023-11-09 | 8.25 | 8.32 | 8.21 | 8.27 | 7.39 | qfq | 7,312,387 | 60,476,175 | -0.12% |
| 2023-11-08 | 8.30 | 8.35 | 8.22 | 8.28 | 7.40 | qfq | 6,811,850 | 56,349,855 | -0.48% |
| 2023-11-07 | 8.37 | 8.37 | 8.27 | 8.32 | 7.43 | qfq | 7,522,832 | 62,491,636 | -0.36% |
| 2023-11-06 | 8.23 | 8.36 | 8.23 | 8.35 | 7.46 | qfq | 10,760,852 | 89,491,883 | 1.95% |
| 2023-11-03 | 8.09 | 8.24 | 8.09 | 8.19 | 7.32 | qfq | 8,064,187 | 66,065,770 | 1.36% |
| 2023-11-02 | 8.19 | 8.24 | 8.07 | 8.08 | 7.22 | qfq | 8,466,350 | 68,906,885 | -1.58% |
| 2023-11-01 | 8.23 | 8.25 | 8.14 | 8.21 | 7.34 | qfq | 6,749,360 | 55,368,744 | -0.24% |
| 2023-10-31 | 8.29 | 8.31 | 8.18 | 8.23 | 7.35 | qfq | 7,628,908 | 62,834,242 | -0.48% |
| 2023-10-30 | 8.27 | 8.37 | 8.24 | 8.27 | 7.39 | qfq | 8,902,719 | 73,734,581 | -0.24% |
| 2023-10-27 | 8.07 | 8.31 | 8.04 | 8.29 | 7.41 | qfq | 11,280,544 | 92,833,171 | 2.09% |
| 2023-10-26 | 8.01 | 8.13 | 7.88 | 8.12 | 7.25 | qfq | 10,069,004 | 80,560,587 | 0.74% |
| 2023-10-25 | 7.98 | 8.10 | 7.98 | 8.06 | 7.20 | qfq | 7,230,700 | 58,214,515 | 1.26% |
| 2023-10-24 | 7.86 | 7.97 | 7.79 | 7.96 | 7.11 | qfq | 8,742,543 | 69,074,553 | 0.63% |
| 2023-10-23 | 8.12 | 8.15 | 7.88 | 7.91 | 7.07 | qfq | 10,280,500 | 82,209,317 | -2.59% |
| 2023-10-20 | 8.10 | 8.25 | 8.05 | 8.12 | 7.25 | qfq | 7,664,141 | 62,547,520 | -0.12% |
| 2023-10-19 | 8.15 | 8.25 | 8.10 | 8.13 | 7.26 | qfq | 7,813,685 | 63,770,624 | -0.73% |
| 2023-10-18 | 8.28 | 8.31 | 8.19 | 8.19 | 7.32 | qfq | 7,334,498 | 60,419,883 | -1.33% |
| 2023-10-17 | 8.27 | 8.43 | 8.24 | 8.30 | 7.42 | qfq | 10,372,960 | 86,478,114 | 0.00% |
| 2023-10-16 | 8.37 | 8.42 | 8.25 | 8.30 | 7.42 | qfq | 9,252,001 | 76,855,925 | -0.84% |
| 2023-10-13 | 8.35 | 8.41 | 8.30 | 8.37 | 7.48 | qfq | 9,931,270 | 82,935,758 | -0.71% |
| 2023-10-12 | 8.24 | 8.55 | 8.24 | 8.43 | 7.53 | qfq | 15,440,219 | 129,857,302 | 2.43% |
| 2023-10-11 | 8.30 | 8.30 | 8.20 | 8.23 | 7.35 | qfq | 6,496,300 | 53,695,478 | -0.36% |
| 2023-10-10 | 8.34 | 8.35 | 8.24 | 8.26 | 7.38 | qfq | 5,435,160 | 44,994,737 | -0.12% |
| 2023-10-09 | 8.28 | 8.35 | 8.23 | 8.27 | 7.39 | qfq | 7,233,012 | 59,815,732 | -0.36% |
| 2023-09-28 | 8.22 | 8.32 | 8.22 | 8.30 | 7.42 | qfq | 7,160,583 | 59,292,808 | 0.73% |
| 2023-09-27 | 8.14 | 8.28 | 8.12 | 8.24 | 7.36 | qfq | 11,672,242 | 96,126,299 | 1.60% |
| 2023-09-26 | 8.20 | 8.20 | 8.10 | 8.11 | 7.25 | qfq | 6,269,400 | 51,095,639 | -0.73% |
| 2023-09-25 | 8.16 | 8.20 | 8.13 | 8.17 | 7.30 | qfq | 7,196,649 | 58,751,656 | 0.00% |
| 2023-09-22 | 8.03 | 8.18 | 8.01 | 8.17 | 7.30 | qfq | 8,257,490 | 67,014,816 | 1.87% |
| 2023-09-21 | 8.11 | 8.15 | 8.01 | 8.02 | 7.17 | qfq | 8,783,242 | 70,805,562 | -1.47% |
| 2023-09-20 | 8.22 | 8.24 | 8.13 | 8.14 | 7.27 | qfq | 6,514,167 | 53,219,760 | -0.97% |
| 2023-09-19 | 8.25 | 8.30 | 8.18 | 8.22 | 7.34 | qfq | 8,473,351 | 69,675,869 | -0.60% |
| 2023-09-18 | 8.13 | 8.28 | 8.12 | 8.27 | 7.39 | qfq | 10,637,932 | 87,687,289 | 1.35% |
| 2023-09-15 | 8.16 | 8.21 | 8.14 | 8.16 | 7.29 | qfq | 8,057,541 | 65,839,598 | 0.25% |
| 2023-09-14 | 8.20 | 8.21 | 8.11 | 8.14 | 7.27 | qfq | 8,397,673 | 68,425,330 | -0.61% |
| 2023-09-13 | 8.25 | 8.32 | 8.15 | 8.19 | 7.32 | qfq | 8,588,770 | 70,351,859 | -1.21% |
| 2023-09-12 | 8.25 | 8.33 | 8.24 | 8.29 | 7.41 | qfq | 8,785,704 | 72,805,266 | 0.61% |
| 2023-09-11 | 8.16 | 8.27 | 8.10 | 8.24 | 7.36 | qfq | 9,660,446 | 79,218,864 | 1.23% |
| 2023-09-08 | 8.11 | 8.17 | 8.11 | 8.14 | 7.27 | qfq | 5,409,228 | 43,990,917 | -0.25% |
| 2023-09-07 | 8.31 | 8.33 | 8.13 | 8.16 | 7.29 | qfq | 10,266,787 | 84,288,565 | -2.04% |
| 2023-09-06 | 8.30 | 8.34 | 8.26 | 8.33 | 7.44 | qfq | 6,857,292 | 56,911,015 | 0.12% |
| 2023-09-05 | 8.35 | 8.37 | 8.29 | 8.32 | 7.43 | qfq | 8,292,139 | 68,989,227 | -0.72% |
| 2023-09-04 | 8.30 | 8.38 | 8.24 | 8.38 | 7.49 | qfq | 10,427,819 | 86,786,548 | 1.21% |
| 2023-09-01 | 8.24 | 8.30 | 8.18 | 8.28 | 7.40 | qfq | 7,482,407 | 61,601,054 | 0.36% |
| 2023-08-31 | 8.25 | 8.30 | 8.20 | 8.25 | 7.37 | qfq | 6,552,367 | 53,948,216 | -0.36% |
| 2023-08-30 | 8.32 | 8.37 | 8.24 | 8.28 | 7.40 | qfq | 7,364,390 | 61,172,221 | -0.24% |
| 2023-08-29 | 8.09 | 8.33 | 8.09 | 8.30 | 7.42 | qfq | 13,015,719 | 107,238,906 | 2.47% |
| 2023-08-28 | 8.47 | 8.48 | 8.08 | 8.10 | 7.24 | qfq | 13,621,943 | 112,670,067 | 0.75% |
| 2023-08-25 | 8.15 | 8.16 | 7.99 | 8.04 | 7.18 | qfq | 12,120,040 | 97,634,942 | -1.35% |
| 2023-08-24 | 8.14 | 8.20 | 8.09 | 8.15 | 7.28 | qfq | 8,433,530 | 68,587,009 | 0.12% |
| 2023-08-23 | 8.24 | 8.24 | 8.13 | 8.14 | 7.27 | qfq | 6,195,272 | 50,644,231 | -1.09% |
| 2023-08-22 | 8.23 | 8.28 | 8.09 | 8.23 | 7.35 | qfq | 8,230,043 | 67,399,507 | 0.49% |
| 2023-08-21 | 8.27 | 8.33 | 8.19 | 8.19 | 7.32 | qfq | 7,463,077 | 61,659,146 | -0.97% |
| 2023-08-18 | 8.40 | 8.44 | 8.27 | 8.27 | 7.39 | qfq | 8,605,984 | 71,825,021 | -1.55% |
| 2023-08-17 | 8.37 | 8.43 | 8.31 | 8.40 | 7.51 | qfq | 8,339,830 | 69,839,989 | 0.12% |
| 2023-08-16 | 8.39 | 8.47 | 8.37 | 8.39 | 7.50 | qfq | 6,599,146 | 55,550,478 | -0.47% |
| 2023-08-15 | 8.49 | 8.53 | 8.37 | 8.43 | 7.53 | qfq | 9,102,065 | 76,817,926 | -1.17% |
| 2023-08-14 | 8.45 | 8.54 | 8.36 | 8.53 | 7.62 | qfq | 9,614,720 | 81,138,176 | 0.12% |
| 2023-08-11 | 8.61 | 8.64 | 8.52 | 8.52 | 7.61 | qfq | 10,987,591 | 94,311,841 | -1.05% |
| 2023-08-10 | 8.54 | 8.65 | 8.52 | 8.61 | 7.69 | qfq | 11,918,627 | 102,383,615 | 0.82% |
| 2023-08-09 | 8.67 | 8.72 | 8.42 | 8.54 | 7.63 | qfq | 19,117,314 | 162,842,561 | -1.39% |
| 2023-08-08 | 9.17 | 9.17 | 8.60 | 8.66 | 7.74 | qfq | 33,941,862 | 298,634,729 | -5.36% |
| 2023-08-07 | 9.10 | 9.31 | 9.02 | 9.15 | 8.18 | qfq | 13,167,557 | 120,281,810 | -1.51% |
| 2023-08-04 | 9.31 | 9.38 | 9.28 | 9.29 | 8.30 | qfq | 7,225,020 | 67,379,196 | -0.21% |
| 2023-08-03 | 9.34 | 9.38 | 9.30 | 9.31 | 8.32 | qfq | 6,633,429 | 61,897,315 | -0.43% |
| 2023-08-02 | 9.31 | 9.44 | 9.31 | 9.35 | 8.35 | qfq | 10,239,302 | 95,836,378 | 0.11% |
| 2023-08-01 | 9.34 | 9.36 | 9.26 | 9.34 | 8.34 | qfq | 8,571,375 | 79,866,321 | 0.54% |
| 2023-07-31 | 9.28 | 9.36 | 9.26 | 9.29 | 8.30 | qfq | 9,480,500 | 88,199,065 | 0.76% |
| 2023-07-28 | 9.12 | 9.25 | 9.00 | 9.22 | 8.24 | qfq | 8,520,397 | 77,785,536 | 0.99% |
| 2023-07-27 | 9.12 | 9.28 | 9.11 | 9.13 | 8.16 | qfq | 8,275,846 | 76,129,790 | 0.11% |
| 2023-07-26 | 9.20 | 9.20 | 9.09 | 9.12 | 8.15 | qfq | 5,014,917 | 45,782,718 | -0.55% |
| 2023-07-25 | 9.08 | 9.19 | 9.08 | 9.17 | 8.19 | qfq | 5,792,732 | 53,008,534 | 1.44% |
| 2023-07-24 | 9.00 | 9.10 | 8.93 | 9.04 | 8.08 | qfq | 5,545,352 | 50,044,253 | 0.00% |
| 2023-07-21 | 9.13 | 9.16 | 9.00 | 9.04 | 8.08 | qfq | 7,895,649 | 71,535,664 | -0.88% |
| 2023-07-20 | 9.20 | 9.31 | 9.10 | 9.12 | 8.15 | qfq | 9,582,475 | 88,147,570 | -0.76% |
| 2023-07-19 | 9.31 | 9.31 | 9.12 | 9.19 | 8.21 | qfq | 11,997,540 | 110,233,398 | -1.39% |
| 2023-07-18 | 9.33 | 9.42 | 9.26 | 9.32 | 8.33 | qfq | 8,020,999 | 74,926,273 | 0.43% |
| 2023-07-17 | 9.21 | 9.31 | 9.19 | 9.28 | 8.29 | qfq | 5,383,610 | 49,844,838 | 0.54% |