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
浙版传媒601921.SH
最近收盘价7.062026-07-17
最近交易日2026-07-17
成交量（股）7,683,600
成交额（元）55,198,886
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.39 | — | — | — | 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 | 7.19 | 7.29 | 7.06 | 7.06 | 7.06 | qfq | 7,683,600 | 55,198,886 | -1.40% |
| 2026-07-16 | 7.10 | 7.21 | 7.07 | 7.16 | 7.16 | qfq | 5,373,000 | 38,418,328 | 0.56% |
| 2026-07-15 | 6.96 | 7.14 | 6.95 | 7.12 | 7.12 | qfq | 6,194,300 | 43,780,142 | 2.15% |
| 2026-07-14 | 6.98 | 7.05 | 6.95 | 6.97 | 6.97 | qfq | 4,513,400 | 31,583,193 | -0.29% |
| 2026-07-13 | 6.91 | 7.03 | 6.90 | 6.99 | 6.99 | qfq | 5,610,200 | 39,106,799 | 0.72% |
| 2026-07-10 | 7.02 | 7.04 | 6.89 | 6.94 | 6.94 | qfq | 5,758,900 | 40,118,017 | -1.14% |
| 2026-07-09 | 7.06 | 7.13 | 7.00 | 7.02 | 7.02 | qfq | 4,877,700 | 34,468,780 | -1.40% |
| 2026-07-08 | 7.02 | 7.14 | 6.95 | 7.12 | 7.12 | qfq | 5,540,822 | 39,248,527 | 1.71% |
| 2026-07-07 | 7.04 | 7.05 | 6.94 | 7.00 | 7.00 | qfq | 4,249,500 | 29,727,103 | -0.71% |
| 2026-07-06 | 6.90 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 6,057,500 | 42,431,790 | 2.17% |
| 2026-07-03 | 6.87 | 6.94 | 6.84 | 6.90 | 6.90 | qfq | 3,839,100 | 26,458,896 | 0.44% |
| 2026-07-02 | 6.83 | 6.96 | 6.79 | 6.87 | 6.87 | qfq | 5,678,796 | 39,025,358 | 1.18% |
| 2026-07-01 | 6.68 | 6.87 | 6.63 | 6.79 | 6.79 | qfq | 5,328,700 | 36,102,493 | 1.49% |
| 2026-06-30 | 6.80 | 6.85 | 6.63 | 6.69 | 6.69 | qfq | 5,295,700 | 35,515,285 | -2.34% |
| 2026-06-29 | 6.85 | 6.91 | 6.60 | 6.85 | 6.85 | qfq | 6,225,800 | 42,258,195 | 0.74% |
| 2026-06-26 | 6.85 | 6.97 | 6.79 | 6.80 | 6.80 | qfq | 7,554,550 | 51,836,672 | -1.16% |
| 2026-06-25 | 7.01 | 7.02 | 6.80 | 6.88 | 6.88 | qfq | 7,778,176 | 53,563,756 | -1.99% |
| 2026-06-24 | 7.28 | 7.28 | 7.02 | 7.02 | 7.02 | qfq | 7,668,022 | 54,714,228 | -5.39% |
| 2026-06-23 | 7.51 | 7.62 | 7.36 | 7.42 | 7.20 | qfq | 9,030,800 | 67,582,612 | -1.33% |
| 2026-06-22 | 7.46 | 7.53 | 7.43 | 7.52 | 7.30 | qfq | 7,267,453 | 54,396,055 | 0.40% |
| 2026-06-18 | 7.30 | 7.58 | 7.26 | 7.49 | 7.27 | qfq | 10,470,204 | 78,121,289 | 2.18% |
| 2026-06-17 | 7.40 | 7.41 | 7.16 | 7.33 | 7.11 | qfq | 11,664,329 | 84,712,615 | -0.81% |
| 2026-06-16 | 7.57 | 7.67 | 7.39 | 7.39 | 7.17 | qfq | 9,856,538 | 73,898,627 | -3.27% |
| 2026-06-15 | 7.65 | 7.72 | 7.36 | 7.64 | 7.41 | qfq | 20,041,661 | 151,031,908 | -0.52% |
| 2026-06-12 | 7.58 | 7.80 | 7.52 | 7.68 | 7.45 | qfq | 26,742,305 | 205,801,980 | 1.32% |
| 2026-06-11 | 7.54 | 7.74 | 7.49 | 7.58 | 7.36 | qfq | 24,326,100 | 186,159,930 | 0.26% |
| 2026-06-10 | 7.41 | 7.58 | 7.39 | 7.56 | 7.34 | qfq | 12,465,202 | 93,915,629 | 1.48% |
| 2026-06-09 | 7.23 | 7.47 | 7.22 | 7.45 | 7.23 | qfq | 10,171,400 | 75,281,125 | 2.62% |
| 2026-06-08 | 7.32 | 7.35 | 7.14 | 7.26 | 7.04 | qfq | 9,975,700 | 72,093,635 | -1.22% |
| 2026-06-05 | 7.28 | 7.42 | 7.26 | 7.35 | 7.13 | qfq | 5,817,800 | 42,810,750 | 0.82% |
| 2026-06-04 | 7.30 | 7.35 | 7.24 | 7.29 | 7.07 | qfq | 6,327,193 | 46,166,761 | -0.55% |
| 2026-06-03 | 7.40 | 7.44 | 7.27 | 7.33 | 7.11 | qfq | 7,783,200 | 56,947,658 | -1.08% |
| 2026-06-02 | 7.60 | 7.60 | 7.37 | 7.41 | 7.19 | qfq | 12,016,400 | 89,905,969 | -2.50% |
| 2026-06-01 | 7.80 | 7.95 | 7.56 | 7.60 | 7.37 | qfq | 22,349,564 | 171,803,338 | 1.74% |
| 2026-05-29 | 7.42 | 7.53 | 7.36 | 7.47 | 7.25 | qfq | 9,344,950 | 69,936,520 | 1.36% |
| 2026-05-28 | 7.21 | 7.46 | 7.18 | 7.37 | 7.15 | qfq | 10,301,500 | 75,582,720 | 2.36% |
| 2026-05-27 | 7.33 | 7.35 | 7.16 | 7.20 | 6.99 | qfq | 7,659,500 | 55,402,380 | -1.64% |
| 2026-05-26 | 7.26 | 7.38 | 7.22 | 7.32 | 7.10 | qfq | 6,960,900 | 50,882,711 | 0.83% |
| 2026-05-25 | 7.34 | 7.37 | 7.22 | 7.26 | 7.04 | qfq | 5,509,224 | 40,066,322 | -1.09% |
| 2026-05-22 | 7.34 | 7.38 | 7.31 | 7.34 | 7.12 | qfq | 6,029,100 | 44,265,383 | 0.14% |
| 2026-05-21 | 7.49 | 7.54 | 7.32 | 7.33 | 7.11 | qfq | 7,928,100 | 58,899,211 | -1.74% |
| 2026-05-20 | 7.55 | 7.55 | 7.45 | 7.46 | 7.24 | qfq | 4,747,400 | 35,531,839 | -1.06% |
| 2026-05-19 | 7.40 | 7.55 | 7.40 | 7.54 | 7.32 | qfq | 6,793,600 | 50,957,787 | 1.89% |
| 2026-05-18 | 7.44 | 7.49 | 7.39 | 7.40 | 7.18 | qfq | 6,995,300 | 52,006,674 | -0.54% |
| 2026-05-15 | 7.50 | 7.54 | 7.43 | 7.44 | 7.22 | qfq | 8,356,300 | 62,563,113 | -0.53% |
| 2026-05-14 | 7.55 | 7.56 | 7.48 | 7.48 | 7.26 | qfq | 7,722,500 | 57,956,574 | -0.93% |
| 2026-05-13 | 7.52 | 7.56 | 7.50 | 7.55 | 7.33 | qfq | 7,534,182 | 56,654,135 | 0.40% |
| 2026-05-12 | 7.53 | 7.57 | 7.49 | 7.52 | 7.30 | qfq | 6,271,798 | 47,146,843 | 0.00% |
| 2026-05-11 | 7.55 | 7.57 | 7.48 | 7.52 | 7.30 | qfq | 10,865,213 | 81,673,349 | -0.40% |
| 2026-05-08 | 7.60 | 7.64 | 7.55 | 7.55 | 7.33 | qfq | 9,845,800 | 74,686,768 | -0.66% |
| 2026-05-07 | 7.66 | 7.66 | 7.56 | 7.60 | 7.37 | qfq | 8,783,282 | 66,725,246 | -0.39% |
| 2026-05-06 | 7.62 | 7.69 | 7.60 | 7.63 | 7.40 | qfq | 9,725,940 | 74,267,167 | 0.39% |
| 2026-04-30 | 7.68 | 7.70 | 7.58 | 7.60 | 7.37 | qfq | 9,936,700 | 75,788,157 | -1.43% |
| 2026-04-29 | 7.58 | 7.73 | 7.56 | 7.71 | 7.48 | qfq | 10,272,930 | 78,896,867 | 0.26% |
| 2026-04-28 | 7.68 | 7.75 | 7.65 | 7.69 | 7.46 | qfq | 10,613,500 | 81,732,503 | -0.39% |
| 2026-04-27 | 8.02 | 8.06 | 7.68 | 7.72 | 7.49 | qfq | 31,546,700 | 246,581,036 | -5.74% |
| 2026-04-24 | 7.97 | 8.39 | 7.93 | 8.19 | 7.95 | qfq | 39,394,200 | 324,051,061 | 2.50% |
| 2026-04-23 | 7.91 | 8.03 | 7.89 | 7.99 | 7.75 | qfq | 11,830,450 | 94,413,698 | 1.14% |
| 2026-04-22 | 7.97 | 7.99 | 7.89 | 7.90 | 7.67 | qfq | 7,383,758 | 58,516,201 | -1.13% |
| 2026-04-21 | 7.91 | 8.01 | 7.91 | 7.99 | 7.75 | qfq | 7,233,600 | 57,717,397 | 0.63% |
| 2026-04-20 | 7.97 | 7.99 | 7.92 | 7.94 | 7.70 | qfq | 7,746,300 | 61,610,919 | -0.38% |
| 2026-04-17 | 7.96 | 7.98 | 7.86 | 7.97 | 7.73 | qfq | 6,051,000 | 47,934,611 | -0.25% |
| 2026-04-16 | 8.00 | 8.03 | 7.96 | 7.99 | 7.75 | qfq | 6,040,730 | 48,271,109 | -0.13% |
| 2026-04-15 | 8.03 | 8.06 | 7.99 | 8.00 | 7.76 | qfq | 5,319,607 | 42,629,589 | -0.25% |
| 2026-04-14 | 8.02 | 8.07 | 7.97 | 8.02 | 7.78 | qfq | 6,372,500 | 51,087,010 | 0.38% |
| 2026-04-13 | 8.00 | 8.04 | 7.97 | 7.99 | 7.75 | qfq | 6,017,852 | 48,171,971 | -0.62% |
| 2026-04-10 | 7.99 | 8.09 | 7.96 | 8.04 | 7.80 | qfq | 9,411,664 | 75,626,839 | 1.13% |
| 2026-04-09 | 7.98 | 8.03 | 7.92 | 7.95 | 7.71 | qfq | 8,398,964 | 66,873,595 | -1.00% |
| 2026-04-08 | 7.95 | 8.03 | 7.94 | 8.03 | 7.79 | qfq | 12,759,240 | 101,911,033 | 1.65% |
| 2026-04-07 | 7.83 | 7.91 | 7.79 | 7.90 | 7.67 | qfq | 7,858,749 | 61,655,740 | 1.02% |
| 2026-04-03 | 7.89 | 7.89 | 7.81 | 7.82 | 7.59 | qfq | 6,968,649 | 54,659,899 | -0.76% |
| 2026-04-02 | 7.88 | 7.92 | 7.84 | 7.88 | 7.65 | qfq | 7,292,449 | 57,484,408 | -0.38% |
| 2026-04-01 | 7.84 | 7.92 | 7.77 | 7.91 | 7.68 | qfq | 15,295,724 | 120,099,669 | 1.28% |
| 2026-03-31 | 7.84 | 7.94 | 7.79 | 7.81 | 7.58 | qfq | 13,376,930 | 105,095,966 | -0.26% |
| 2026-03-30 | 7.64 | 7.83 | 7.63 | 7.83 | 7.60 | qfq | 7,667,300 | 59,416,177 | 1.56% |
| 2026-03-27 | 7.57 | 7.73 | 7.56 | 7.71 | 7.48 | qfq | 6,383,500 | 48,969,478 | 1.31% |
| 2026-03-26 | 7.63 | 7.72 | 7.60 | 7.61 | 7.38 | qfq | 6,078,510 | 46,523,146 | -0.78% |
| 2026-03-25 | 7.52 | 7.71 | 7.52 | 7.67 | 7.44 | qfq | 8,644,974 | 66,017,297 | 1.86% |
| 2026-03-24 | 7.45 | 7.54 | 7.41 | 7.53 | 7.31 | qfq | 6,593,200 | 49,345,033 | 1.76% |
| 2026-03-23 | 7.77 | 7.77 | 7.35 | 7.40 | 7.18 | qfq | 15,560,482 | 116,878,221 | -4.64% |
| 2026-03-20 | 7.86 | 7.90 | 7.76 | 7.76 | 7.53 | qfq | 9,633,830 | 75,323,303 | -1.02% |
| 2026-03-19 | 7.88 | 7.92 | 7.83 | 7.84 | 7.61 | qfq | 7,553,968 | 59,477,459 | -1.01% |
| 2026-03-18 | 7.90 | 7.93 | 7.85 | 7.92 | 7.69 | qfq | 5,923,700 | 46,717,372 | 0.00% |
| 2026-03-17 | 7.93 | 8.00 | 7.91 | 7.92 | 7.69 | qfq | 8,573,110 | 68,133,769 | 0.13% |
| 2026-03-16 | 7.87 | 7.94 | 7.85 | 7.91 | 7.68 | qfq | 7,805,000 | 61,660,499 | 0.25% |
| 2026-03-13 | 7.93 | 7.95 | 7.87 | 7.89 | 7.66 | qfq | 7,324,200 | 58,000,155 | -0.50% |
| 2026-03-12 | 7.90 | 7.96 | 7.89 | 7.93 | 7.69 | qfq | 5,985,900 | 47,449,894 | 0.00% |
| 2026-03-11 | 7.90 | 7.94 | 7.87 | 7.93 | 7.69 | qfq | 6,585,700 | 52,116,713 | 0.00% |
| 2026-03-10 | 7.90 | 7.93 | 7.87 | 7.93 | 7.69 | qfq | 7,053,700 | 55,728,020 | 0.76% |
| 2026-03-09 | 7.80 | 7.90 | 7.78 | 7.87 | 7.64 | qfq | 7,864,100 | 61,609,490 | -0.38% |
| 2026-03-06 | 7.81 | 7.92 | 7.77 | 7.90 | 7.67 | qfq | 8,001,032 | 62,888,424 | 1.15% |
| 2026-03-05 | 7.83 | 7.88 | 7.79 | 7.81 | 7.58 | qfq | 8,759,564 | 68,529,484 | 0.39% |
| 2026-03-04 | 7.84 | 7.86 | 7.72 | 7.78 | 7.55 | qfq | 13,282,464 | 103,459,609 | -1.14% |
| 2026-03-03 | 7.97 | 8.02 | 7.86 | 7.87 | 7.64 | qfq | 14,245,161 | 112,931,300 | -1.13% |
| 2026-03-02 | 8.02 | 8.08 | 7.95 | 7.96 | 7.72 | qfq | 15,342,712 | 122,689,010 | -1.85% |
| 2026-02-27 | 8.08 | 8.13 | 8.08 | 8.11 | 7.87 | qfq | 7,180,983 | 58,195,578 | 0.12% |
| 2026-02-26 | 8.17 | 8.18 | 8.07 | 8.10 | 7.86 | qfq | 13,420,981 | 108,735,731 | -0.74% |
| 2026-02-25 | 8.11 | 8.22 | 8.07 | 8.16 | 7.92 | qfq | 12,116,900 | 98,736,102 | 0.62% |
| 2026-02-24 | 8.21 | 8.22 | 8.06 | 8.11 | 7.87 | qfq | 16,091,215 | 130,481,906 | -0.86% |
| 2026-02-13 | 8.32 | 8.38 | 8.18 | 8.18 | 7.94 | qfq | 18,629,200 | 153,986,621 | -1.92% |
| 2026-02-12 | 8.40 | 8.41 | 8.24 | 8.34 | 8.09 | qfq | 26,886,200 | 223,473,454 | -1.18% |
| 2026-02-11 | 8.65 | 8.65 | 8.42 | 8.44 | 8.19 | qfq | 47,220,864 | 401,716,899 | -4.74% |
| 2026-02-10 | 8.50 | 8.99 | 8.45 | 8.86 | 8.60 | qfq | 62,153,222 | 544,792,500 | 4.73% |
| 2026-02-09 | 8.35 | 8.47 | 8.33 | 8.46 | 8.21 | qfq | 21,724,250 | 182,807,787 | 2.30% |
| 2026-02-06 | 8.36 | 8.38 | 8.22 | 8.27 | 8.02 | qfq | 16,696,464 | 138,456,743 | -1.43% |
| 2026-02-05 | 8.38 | 8.48 | 8.32 | 8.39 | 8.14 | qfq | 20,046,184 | 168,512,775 | 0.00% |
| 2026-02-04 | 8.28 | 8.53 | 8.25 | 8.39 | 8.14 | qfq | 25,338,116 | 212,662,921 | 0.96% |
| 2026-02-03 | 8.18 | 8.38 | 8.18 | 8.31 | 8.06 | qfq | 16,343,883 | 135,340,607 | 1.96% |
| 2026-02-02 | 8.28 | 8.35 | 8.15 | 8.15 | 7.91 | qfq | 18,096,956 | 149,253,984 | -1.81% |
| 2026-01-30 | 8.38 | 8.38 | 8.23 | 8.30 | 8.05 | qfq | 18,656,258 | 154,847,595 | -1.19% |
| 2026-01-29 | 8.18 | 8.44 | 8.14 | 8.40 | 8.15 | qfq | 25,178,793 | 210,501,941 | 2.31% |
| 2026-01-28 | 8.21 | 8.28 | 8.19 | 8.21 | 7.97 | qfq | 10,006,600 | 82,301,238 | -0.12% |
| 2026-01-27 | 8.30 | 8.33 | 8.12 | 8.22 | 7.98 | qfq | 13,291,596 | 109,042,689 | -1.08% |
| 2026-01-26 | 8.29 | 8.36 | 8.14 | 8.31 | 8.06 | qfq | 18,378,100 | 151,744,046 | 0.36% |
| 2026-01-23 | 8.24 | 8.32 | 8.20 | 8.28 | 8.03 | qfq | 12,513,400 | 103,528,519 | 0.73% |
| 2026-01-22 | 8.12 | 8.23 | 8.09 | 8.22 | 7.98 | qfq | 11,253,464 | 92,076,368 | 1.23% |
| 2026-01-21 | 8.12 | 8.18 | 8.08 | 8.12 | 7.88 | qfq | 11,181,400 | 90,862,297 | -0.49% |
| 2026-01-20 | 8.09 | 8.18 | 8.07 | 8.16 | 7.92 | qfq | 14,676,099 | 119,245,449 | 0.87% |
| 2026-01-19 | 8.06 | 8.12 | 8.00 | 8.09 | 7.85 | qfq | 12,895,264 | 104,067,547 | -0.12% |
| 2026-01-16 | 8.29 | 8.36 | 8.05 | 8.10 | 7.86 | qfq | 24,742,964 | 201,475,927 | -2.76% |
| 2026-01-15 | 8.31 | 8.42 | 8.25 | 8.33 | 8.08 | qfq | 17,485,364 | 145,774,187 | -0.36% |
| 2026-01-14 | 8.22 | 8.49 | 8.22 | 8.36 | 8.11 | qfq | 35,873,930 | 301,136,704 | 0.97% |
| 2026-01-13 | 8.40 | 8.42 | 8.25 | 8.28 | 8.03 | qfq | 29,091,406 | 242,271,831 | -0.12% |
| 2026-01-12 | 8.18 | 8.39 | 8.18 | 8.29 | 8.04 | qfq | 36,881,708 | 305,749,366 | 1.84% |
| 2026-01-09 | 7.98 | 8.14 | 7.97 | 8.14 | 7.90 | qfq | 16,270,739 | 131,425,695 | 1.88% |
| 2026-01-08 | 8.01 | 8.05 | 7.97 | 7.99 | 7.75 | qfq | 10,679,990 | 85,476,189 | -0.25% |
| 2026-01-07 | 8.04 | 8.11 | 7.99 | 8.01 | 7.77 | qfq | 13,837,664 | 111,298,953 | -0.74% |
| 2026-01-06 | 8.22 | 8.25 | 8.04 | 8.07 | 7.83 | qfq | 18,028,290 | 146,456,167 | -0.37% |
| 2026-01-05 | 7.78 | 8.10 | 7.78 | 8.10 | 7.86 | qfq | 25,791,495 | 207,024,008 | 3.58% |
| 2025-12-31 | 7.77 | 7.86 | 7.77 | 7.82 | 7.59 | qfq | 5,302,383 | 41,472,804 | 0.77% |
| 2025-12-30 | 7.79 | 7.82 | 7.75 | 7.76 | 7.53 | qfq | 7,297,700 | 56,819,036 | -0.39% |
| 2025-12-29 | 7.95 | 7.95 | 7.79 | 7.79 | 7.56 | qfq | 12,572,006 | 98,591,598 | -2.01% |
| 2025-12-26 | 7.95 | 8.01 | 7.90 | 7.95 | 7.71 | qfq | 7,075,500 | 56,228,867 | 0.00% |
| 2025-12-25 | 7.91 | 7.97 | 7.89 | 7.95 | 7.71 | qfq | 5,311,883 | 42,125,760 | 0.51% |
| 2025-12-24 | 7.90 | 7.92 | 7.89 | 7.91 | 7.68 | qfq | 4,379,083 | 34,618,878 | 0.00% |
| 2025-12-23 | 7.94 | 7.97 | 7.90 | 7.91 | 7.68 | qfq | 4,064,700 | 32,245,320 | -0.63% |
| 2025-12-22 | 7.97 | 7.98 | 7.93 | 7.96 | 7.72 | qfq | 7,668,800 | 61,025,961 | -0.13% |
| 2025-12-19 | 7.85 | 7.98 | 7.80 | 7.97 | 7.73 | qfq | 9,741,385 | 77,003,969 | 1.92% |
| 2025-12-18 | 7.77 | 7.85 | 7.75 | 7.82 | 7.59 | qfq | 5,013,065 | 39,203,342 | 0.51% |
| 2025-12-17 | 7.78 | 7.80 | 7.67 | 7.78 | 7.55 | qfq | 8,862,406 | 68,606,956 | 0.00% |
| 2025-12-16 | 7.91 | 7.93 | 7.74 | 7.78 | 7.55 | qfq | 11,933,843 | 93,170,980 | -1.77% |
| 2025-12-15 | 7.92 | 7.96 | 7.90 | 7.92 | 7.69 | qfq | 4,413,743 | 35,003,990 | -0.25% |
| 2025-12-12 | 7.93 | 7.98 | 7.90 | 7.94 | 7.70 | qfq | 6,717,300 | 53,422,239 | 0.13% |
| 2025-12-11 | 8.03 | 8.05 | 7.93 | 7.93 | 7.69 | qfq | 6,169,850 | 49,248,492 | -1.37% |
| 2025-12-10 | 8.03 | 8.05 | 7.99 | 8.04 | 7.80 | qfq | 6,853,160 | 54,979,322 | -0.12% |
| 2025-12-09 | 7.95 | 8.08 | 7.94 | 8.05 | 7.81 | qfq | 13,308,250 | 106,873,168 | 1.00% |
| 2025-12-08 | 7.98 | 8.02 | 7.95 | 7.97 | 7.73 | qfq | 7,568,140 | 60,428,043 | -0.25% |
| 2025-12-05 | 7.96 | 8.02 | 7.91 | 7.99 | 7.75 | qfq | 9,248,654 | 73,684,520 | 0.00% |
| 2025-12-04 | 8.00 | 8.01 | 7.96 | 7.99 | 7.75 | qfq | 7,344,854 | 58,663,753 | 0.13% |
| 2025-12-03 | 7.99 | 8.02 | 7.96 | 7.98 | 7.74 | qfq | 5,534,900 | 44,197,760 | -0.37% |
| 2025-12-02 | 8.00 | 8.03 | 7.96 | 8.01 | 7.77 | qfq | 6,256,077 | 50,040,632 | 0.00% |
| 2025-12-01 | 7.94 | 8.05 | 7.91 | 8.01 | 7.77 | qfq | 11,038,254 | 88,202,263 | 1.26% |
| 2025-11-28 | 7.86 | 7.92 | 7.84 | 7.91 | 7.68 | qfq | 5,358,600 | 42,275,099 | 0.64% |
| 2025-11-27 | 7.93 | 7.94 | 7.86 | 7.86 | 7.63 | qfq | 5,562,400 | 43,930,010 | -0.76% |
| 2025-11-26 | 7.95 | 7.99 | 7.89 | 7.92 | 7.69 | qfq | 7,628,300 | 60,549,216 | -0.50% |
| 2025-11-25 | 7.97 | 8.06 | 7.93 | 7.96 | 7.72 | qfq | 10,433,200 | 83,351,781 | 0.13% |
| 2025-11-24 | 7.83 | 7.97 | 7.80 | 7.95 | 7.71 | qfq | 11,533,800 | 91,083,069 | 1.79% |
| 2025-11-21 | 7.90 | 7.96 | 7.81 | 7.81 | 7.58 | qfq | 12,742,200 | 100,234,331 | -1.51% |
| 2025-11-20 | 8.01 | 8.01 | 7.92 | 7.93 | 7.69 | qfq | 7,156,000 | 56,943,719 | -0.50% |
| 2025-11-19 | 8.01 | 8.03 | 7.93 | 7.97 | 7.73 | qfq | 10,321,036 | 82,267,389 | -0.62% |
| 2025-11-18 | 8.03 | 8.06 | 8.00 | 8.02 | 7.78 | qfq | 8,144,300 | 65,359,041 | -0.25% |
| 2025-11-17 | 8.09 | 8.09 | 8.00 | 8.04 | 7.80 | qfq | 9,495,236 | 76,291,778 | -0.50% |
| 2025-11-14 | 8.15 | 8.18 | 8.08 | 8.08 | 7.84 | qfq | 12,197,400 | 99,224,848 | -0.86% |
| 2025-11-13 | 8.17 | 8.18 | 8.12 | 8.15 | 7.91 | qfq | 8,033,200 | 65,415,493 | -0.12% |
| 2025-11-12 | 8.17 | 8.20 | 8.13 | 8.16 | 7.92 | qfq | 8,707,460 | 71,067,630 | -0.12% |
| 2025-11-11 | 8.15 | 8.22 | 8.13 | 8.17 | 7.93 | qfq | 11,108,600 | 90,671,424 | 0.12% |
| 2025-11-10 | 8.10 | 8.17 | 8.08 | 8.16 | 7.92 | qfq | 9,287,300 | 75,466,695 | 0.74% |
| 2025-11-07 | 8.11 | 8.15 | 8.09 | 8.10 | 7.86 | qfq | 7,417,724 | 60,176,713 | -0.12% |
| 2025-11-06 | 8.14 | 8.17 | 8.11 | 8.11 | 7.87 | qfq | 9,094,527 | 73,915,043 | -0.37% |
| 2025-11-05 | 8.07 | 8.18 | 8.04 | 8.14 | 7.90 | qfq | 13,502,334 | 109,430,265 | 0.49% |
| 2025-11-04 | 8.08 | 8.12 | 8.04 | 8.10 | 7.86 | qfq | 13,207,326 | 106,723,060 | 0.25% |
| 2025-11-03 | 8.04 | 8.08 | 8.00 | 8.08 | 7.84 | qfq | 16,402,376 | 131,934,337 | 0.87% |
| 2025-10-31 | 7.96 | 8.04 | 7.95 | 8.01 | 7.77 | qfq | 12,446,154 | 99,705,993 | 0.63% |
| 2025-10-30 | 8.02 | 8.02 | 7.95 | 7.96 | 7.72 | qfq | 13,166,600 | 105,037,803 | -1.00% |
| 2025-10-29 | 8.05 | 8.06 | 7.97 | 8.04 | 7.80 | qfq | 14,957,300 | 119,682,624 | 0.00% |
| 2025-10-28 | 8.20 | 8.25 | 8.03 | 8.04 | 7.80 | qfq | 39,768,360 | 321,613,748 | -3.60% |
| 2025-10-27 | 8.34 | 8.39 | 8.28 | 8.34 | 8.09 | qfq | 13,676,623 | 113,973,756 | 0.12% |
| 2025-10-24 | 8.35 | 8.37 | 8.30 | 8.33 | 8.08 | qfq | 11,963,300 | 99,667,689 | -0.24% |
| 2025-10-23 | 8.26 | 8.36 | 8.24 | 8.35 | 8.10 | qfq | 16,144,160 | 134,424,180 | 0.72% |
| 2025-10-22 | 8.17 | 8.31 | 8.15 | 8.29 | 8.04 | qfq | 17,632,100 | 145,816,941 | 1.34% |
| 2025-10-21 | 8.09 | 8.18 | 8.08 | 8.18 | 7.94 | qfq | 11,069,354 | 90,139,757 | 1.24% |
| 2025-10-20 | 8.09 | 8.14 | 8.02 | 8.08 | 7.84 | qfq | 12,593,601 | 101,525,211 | -0.25% |
| 2025-10-17 | 8.12 | 8.21 | 8.01 | 8.10 | 7.86 | qfq | 15,197,400 | 123,293,249 | -0.49% |
| 2025-10-16 | 8.07 | 8.17 | 8.05 | 8.14 | 7.90 | qfq | 12,141,960 | 98,588,027 | 0.74% |
| 2025-10-15 | 8.07 | 8.10 | 8.02 | 8.08 | 7.84 | qfq | 8,864,151 | 71,481,360 | 0.00% |
| 2025-10-14 | 8.05 | 8.11 | 8.04 | 8.08 | 7.84 | qfq | 12,711,183 | 102,596,263 | 0.37% |
| 2025-10-13 | 8.01 | 8.08 | 7.97 | 8.05 | 7.81 | qfq | 12,507,100 | 100,352,974 | -1.59% |
| 2025-10-10 | 8.16 | 8.20 | 8.13 | 8.18 | 7.94 | qfq | 10,634,100 | 86,906,277 | 0.12% |
| 2025-10-09 | 8.23 | 8.24 | 8.13 | 8.17 | 7.93 | qfq | 14,406,803 | 117,670,534 | -0.97% |
| 2025-09-30 | 8.23 | 8.34 | 8.15 | 8.25 | 8.01 | qfq | 18,327,200 | 150,800,205 | 1.73% |
| 2025-09-29 | 8.03 | 8.11 | 7.97 | 8.11 | 7.87 | qfq | 10,938,100 | 88,093,390 | 0.62% |
| 2025-09-26 | 8.01 | 8.09 | 7.99 | 8.06 | 7.82 | qfq | 8,804,300 | 70,808,187 | 0.25% |
| 2025-09-25 | 8.09 | 8.12 | 7.99 | 8.04 | 7.80 | qfq | 10,930,700 | 88,059,228 | -0.62% |
| 2025-09-24 | 7.96 | 8.10 | 7.95 | 8.09 | 7.85 | qfq | 9,404,900 | 75,843,616 | 1.13% |
| 2025-09-23 | 8.03 | 8.06 | 7.87 | 8.00 | 7.76 | qfq | 13,962,200 | 110,953,497 | -0.62% |
| 2025-09-22 | 8.12 | 8.13 | 8.01 | 8.05 | 7.81 | qfq | 12,809,145 | 103,312,268 | -0.86% |
| 2025-09-19 | 8.18 | 8.21 | 8.10 | 8.12 | 7.88 | qfq | 14,640,700 | 119,278,018 | -0.73% |
| 2025-09-18 | 8.28 | 8.33 | 8.13 | 8.18 | 7.94 | qfq | 16,192,089 | 133,267,748 | -1.21% |
| 2025-09-17 | 8.30 | 8.31 | 8.24 | 8.28 | 8.03 | qfq | 10,025,835 | 82,876,803 | -0.24% |
| 2025-09-16 | 8.34 | 8.38 | 8.27 | 8.30 | 8.05 | qfq | 10,817,300 | 89,804,419 | -0.60% |
| 2025-09-15 | 8.39 | 8.40 | 8.31 | 8.35 | 8.10 | qfq | 11,666,500 | 97,391,233 | -0.36% |
| 2025-09-12 | 8.42 | 8.45 | 8.38 | 8.38 | 8.13 | qfq | 11,932,700 | 100,313,999 | -0.36% |
| 2025-09-11 | 8.39 | 8.42 | 8.25 | 8.41 | 8.16 | qfq | 14,435,380 | 120,252,832 | 0.00% |
| 2025-09-10 | 8.30 | 8.42 | 8.28 | 8.41 | 8.16 | qfq | 15,736,749 | 131,903,617 | 1.33% |
| 2025-09-09 | 8.32 | 8.34 | 8.22 | 8.30 | 8.05 | qfq | 11,408,200 | 94,473,065 | -0.48% |
| 2025-09-08 | 8.26 | 8.35 | 8.25 | 8.34 | 8.09 | qfq | 12,033,502 | 99,940,383 | -0.48% |
| 2025-09-05 | 8.29 | 8.39 | 8.23 | 8.38 | 8.03 | qfq | 12,666,300 | 105,459,336 | 1.21% |
| 2025-09-04 | 8.29 | 8.34 | 8.21 | 8.28 | 7.94 | qfq | 14,030,778 | 116,283,799 | -0.36% |
| 2025-09-03 | 8.44 | 8.49 | 8.29 | 8.31 | 7.97 | qfq | 15,210,100 | 127,224,482 | -1.54% |
| 2025-09-02 | 8.58 | 8.61 | 8.40 | 8.44 | 8.09 | qfq | 16,383,400 | 138,853,179 | -2.09% |
| 2025-09-01 | 8.56 | 8.65 | 8.49 | 8.62 | 8.26 | qfq | 18,379,300 | 157,495,588 | 0.23% |
| 2025-08-29 | 8.55 | 8.67 | 8.49 | 8.60 | 8.25 | qfq | 25,870,303 | 222,062,343 | 0.58% |
| 2025-08-28 | 8.49 | 8.55 | 8.33 | 8.55 | 8.20 | qfq | 26,988,799 | 228,648,993 | 0.59% |
| 2025-08-27 | 8.70 | 8.87 | 8.49 | 8.50 | 8.15 | qfq | 31,513,500 | 273,191,477 | -2.19% |
| 2025-08-26 | 8.80 | 8.84 | 8.67 | 8.69 | 8.33 | qfq | 35,394,288 | 309,239,438 | -2.03% |
| 2025-08-25 | 9.01 | 9.01 | 8.80 | 8.87 | 8.50 | qfq | 53,468,577 | 474,101,131 | -1.66% |
| 2025-08-22 | 8.92 | 9.26 | 8.70 | 9.02 | 8.65 | qfq | 65,909,797 | 590,951,457 | 1.92% |
| 2025-08-21 | 8.68 | 9.14 | 8.61 | 8.85 | 8.49 | qfq | 68,245,763 | 606,098,338 | 0.91% |
| 2025-08-20 | 9.00 | 9.37 | 8.60 | 8.77 | 8.41 | qfq | 85,338,443 | 759,512,315 | 2.93% |
| 2025-08-19 | 8.37 | 8.69 | 8.32 | 8.52 | 8.17 | qfq | 31,725,150 | 270,542,200 | 1.79% |
| 2025-08-18 | 8.31 | 8.50 | 8.31 | 8.37 | 8.02 | qfq | 20,451,950 | 172,329,421 | 1.09% |
| 2025-08-15 | 8.17 | 8.29 | 8.16 | 8.28 | 7.94 | qfq | 11,266,749 | 92,788,176 | 1.22% |
| 2025-08-14 | 8.34 | 8.37 | 8.17 | 8.18 | 7.84 | qfq | 11,909,000 | 98,561,625 | -1.68% |
| 2025-08-13 | 8.32 | 8.38 | 8.29 | 8.32 | 7.98 | qfq | 9,231,787 | 76,931,936 | 0.12% |
| 2025-08-12 | 8.30 | 8.35 | 8.28 | 8.31 | 7.97 | qfq | 7,701,400 | 64,020,271 | -0.12% |
| 2025-08-11 | 8.25 | 8.37 | 8.21 | 8.32 | 7.98 | qfq | 13,284,200 | 110,157,832 | 0.73% |
| 2025-08-08 | 8.26 | 8.29 | 8.22 | 8.26 | 7.92 | qfq | 7,762,100 | 64,101,825 | 0.00% |
| 2025-08-07 | 8.25 | 8.31 | 8.25 | 8.26 | 7.92 | qfq | 8,479,100 | 70,201,955 | -0.12% |
| 2025-08-06 | 8.31 | 8.33 | 8.24 | 8.27 | 7.93 | qfq | 7,834,901 | 64,795,958 | -0.48% |
| 2025-08-05 | 8.21 | 8.34 | 8.18 | 8.31 | 7.97 | qfq | 14,718,600 | 121,685,840 | 1.71% |
| 2025-08-04 | 8.17 | 8.19 | 8.09 | 8.17 | 7.83 | qfq | 11,826,800 | 96,187,843 | -0.37% |
| 2025-08-01 | 8.16 | 8.21 | 8.12 | 8.20 | 7.86 | qfq | 10,330,434 | 84,340,603 | 0.49% |
| 2025-07-31 | 8.28 | 8.28 | 8.13 | 8.16 | 7.82 | qfq | 16,687,600 | 136,536,973 | -1.69% |
| 2025-07-30 | 8.24 | 8.37 | 8.21 | 8.30 | 7.96 | qfq | 19,307,689 | 160,209,157 | 0.73% |
| 2025-07-29 | 8.19 | 8.38 | 8.12 | 8.24 | 7.90 | qfq | 17,553,296 | 144,271,761 | 0.49% |
| 2025-07-28 | 8.23 | 8.24 | 8.16 | 8.20 | 7.86 | qfq | 9,035,200 | 74,060,464 | -0.24% |
| 2025-07-25 | 8.22 | 8.29 | 8.20 | 8.22 | 7.88 | qfq | 12,100,900 | 99,734,220 | 0.00% |
| 2025-07-24 | 8.14 | 8.22 | 8.13 | 8.22 | 7.88 | qfq | 10,585,900 | 86,592,514 | 0.86% |
| 2025-07-23 | 8.19 | 8.24 | 8.12 | 8.15 | 7.81 | qfq | 10,373,424 | 84,896,788 | -0.37% |
| 2025-07-22 | 8.16 | 8.20 | 8.11 | 8.18 | 7.84 | qfq | 12,765,465 | 104,156,016 | 0.25% |
| 2025-07-21 | 8.09 | 8.17 | 8.08 | 8.16 | 7.82 | qfq | 10,725,200 | 87,372,221 | 0.87% |
| 2025-07-18 | 8.11 | 8.13 | 8.04 | 8.09 | 7.76 | qfq | 6,585,701 | 53,203,415 | 0.25% |
| 2025-07-17 | 8.13 | 8.13 | 8.05 | 8.07 | 7.74 | qfq | 9,864,900 | 79,759,876 | -0.49% |
| 2025-07-16 | 8.03 | 8.16 | 8.03 | 8.11 | 7.78 | qfq | 11,350,800 | 92,011,027 | 0.50% |
| 2025-07-15 | 8.10 | 8.13 | 7.98 | 8.07 | 7.74 | qfq | 11,652,498 | 93,646,070 | -0.37% |
| 2025-07-14 | 8.15 | 8.16 | 8.10 | 8.10 | 7.77 | qfq | 10,238,400 | 83,180,824 | -0.61% |
| 2025-07-11 | 8.16 | 8.18 | 8.10 | 8.15 | 7.81 | qfq | 9,649,009 | 78,561,410 | -0.12% |
| 2025-07-10 | 8.13 | 8.17 | 8.10 | 8.16 | 7.82 | qfq | 9,414,700 | 76,628,338 | 0.12% |
| 2025-07-09 | 8.04 | 8.19 | 8.02 | 8.15 | 7.81 | qfq | 16,072,502 | 130,668,287 | 1.37% |
| 2025-07-08 | 8.02 | 8.07 | 8.00 | 8.04 | 7.71 | qfq | 9,090,856 | 73,081,400 | 0.12% |
| 2025-07-07 | 7.92 | 8.05 | 7.91 | 8.03 | 7.70 | qfq | 10,383,150 | 83,051,341 | 1.13% |
| 2025-07-04 | 7.94 | 8.00 | 7.92 | 7.94 | 7.61 | qfq | 8,570,700 | 68,212,107 | 0.25% |
| 2025-07-03 | 7.94 | 8.00 | 7.88 | 7.92 | 7.59 | qfq | 7,614,027 | 60,336,348 | -0.38% |
| 2025-07-02 | 7.99 | 7.99 | 7.91 | 7.95 | 7.62 | qfq | 7,618,280 | 60,499,881 | -0.25% |
| 2025-07-01 | 8.05 | 8.07 | 7.93 | 7.97 | 7.64 | qfq | 12,225,226 | 97,557,001 | -1.12% |
| 2025-06-30 | 8.02 | 8.08 | 8.02 | 8.06 | 7.73 | qfq | 10,164,203 | 81,900,971 | 0.25% |
| 2025-06-27 | 8.04 | 8.09 | 7.99 | 8.04 | 7.71 | qfq | 11,094,800 | 89,133,422 | -0.25% |
| 2025-06-26 | 8.04 | 8.09 | 7.96 | 8.06 | 7.73 | qfq | 10,963,977 | 88,103,751 | -0.12% |
| 2025-06-25 | 7.99 | 8.09 | 7.94 | 8.07 | 7.74 | qfq | 13,168,508 | 105,461,628 | 1.51% |
| 2025-06-24 | 7.83 | 7.96 | 7.82 | 7.95 | 7.62 | qfq | 9,985,200 | 78,940,557 | 1.79% |
| 2025-06-23 | 7.72 | 7.82 | 7.72 | 7.81 | 7.49 | qfq | 9,425,871 | 73,431,309 | 0.64% |
| 2025-06-20 | 7.88 | 7.95 | 7.76 | 7.76 | 7.44 | qfq | 10,450,900 | 81,767,967 | -5.13% |
| 2025-06-19 | 8.18 | 8.26 | 8.13 | 8.18 | 7.56 | qfq | 12,161,699 | 99,562,796 | -0.12% |
| 2025-06-18 | 8.23 | 8.35 | 8.16 | 8.19 | 7.56 | qfq | 10,292,600 | 84,666,742 | -0.36% |
| 2025-06-17 | 8.31 | 8.32 | 8.20 | 8.22 | 7.59 | qfq | 11,013,447 | 90,783,576 | -0.84% |
| 2025-06-16 | 8.15 | 8.33 | 8.11 | 8.29 | 7.66 | qfq | 15,793,000 | 130,375,482 | 1.34% |
| 2025-06-13 | 8.35 | 8.36 | 8.14 | 8.18 | 7.56 | qfq | 23,642,296 | 193,905,103 | -2.39% |
| 2025-06-12 | 8.37 | 8.46 | 8.33 | 8.38 | 7.74 | qfq | 16,436,700 | 137,995,706 | 0.12% |
| 2025-06-11 | 8.31 | 8.37 | 8.29 | 8.37 | 7.73 | qfq | 12,722,482 | 106,167,503 | 0.97% |
| 2025-06-10 | 8.29 | 8.33 | 8.19 | 8.29 | 7.66 | qfq | 11,264,183 | 93,198,685 | 0.00% |
| 2025-06-09 | 8.26 | 8.31 | 8.23 | 8.29 | 7.66 | qfq | 8,733,900 | 72,304,955 | 0.36% |
| 2025-06-06 | 8.31 | 8.32 | 8.24 | 8.26 | 7.63 | qfq | 7,118,208 | 58,861,376 | -0.60% |
| 2025-06-05 | 8.33 | 8.36 | 8.26 | 8.31 | 7.68 | qfq | 11,096,599 | 92,219,027 | 0.00% |
| 2025-06-04 | 8.26 | 8.34 | 8.26 | 8.31 | 7.68 | qfq | 11,640,296 | 96,772,859 | 0.24% |
| 2025-06-03 | 8.15 | 8.30 | 8.12 | 8.29 | 7.66 | qfq | 15,742,200 | 130,073,774 | 1.59% |
| 2025-05-30 | 8.19 | 8.24 | 8.14 | 8.16 | 7.54 | qfq | 8,236,900 | 67,389,376 | -0.49% |
| 2025-05-29 | 8.15 | 8.21 | 8.11 | 8.20 | 7.57 | qfq | 9,244,892 | 75,587,348 | 0.61% |
| 2025-05-28 | 8.08 | 8.16 | 8.07 | 8.15 | 7.53 | qfq | 8,945,300 | 72,594,588 | 0.74% |
| 2025-05-27 | 8.14 | 8.14 | 8.06 | 8.09 | 7.47 | qfq | 5,900,600 | 47,750,705 | -0.37% |
| 2025-05-26 | 8.06 | 8.14 | 8.04 | 8.12 | 7.50 | qfq | 7,196,626 | 58,289,781 | 1.12% |
| 2025-05-23 | 8.16 | 8.19 | 8.02 | 8.03 | 7.42 | qfq | 10,004,900 | 81,029,795 | -1.59% |
| 2025-05-22 | 8.20 | 8.23 | 8.10 | 8.16 | 7.54 | qfq | 10,171,000 | 83,067,801 | -0.49% |
| 2025-05-21 | 8.26 | 8.29 | 8.18 | 8.20 | 7.57 | qfq | 9,085,200 | 74,671,154 | -0.61% |
| 2025-05-20 | 8.17 | 8.34 | 8.16 | 8.25 | 7.62 | qfq | 19,835,100 | 163,731,290 | 0.86% |
| 2025-05-19 | 8.03 | 8.19 | 7.99 | 8.18 | 7.56 | qfq | 18,018,484 | 146,434,769 | 1.74% |
| 2025-05-16 | 7.95 | 8.08 | 7.95 | 8.04 | 7.43 | qfq | 9,829,329 | 78,867,705 | 0.88% |
| 2025-05-15 | 8.00 | 8.00 | 7.95 | 7.97 | 7.36 | qfq | 6,078,829 | 48,450,328 | -0.62% |
| 2025-05-14 | 8.03 | 8.03 | 7.94 | 8.02 | 7.41 | qfq | 8,511,400 | 67,999,424 | -0.12% |
| 2025-05-13 | 8.05 | 8.07 | 8.00 | 8.03 | 7.42 | qfq | 9,935,136 | 79,785,110 | 0.12% |
| 2025-05-12 | 8.05 | 8.07 | 7.99 | 8.02 | 7.41 | qfq | 7,968,326 | 63,895,309 | 0.00% |
| 2025-05-09 | 8.06 | 8.06 | 7.98 | 8.02 | 7.41 | qfq | 10,142,700 | 81,269,621 | -0.37% |
| 2025-05-08 | 7.98 | 8.08 | 7.96 | 8.05 | 7.44 | qfq | 10,884,000 | 87,407,926 | 0.50% |
| 2025-05-07 | 8.06 | 8.11 | 7.96 | 8.01 | 7.40 | qfq | 12,925,400 | 103,570,770 | -0.25% |
| 2025-05-06 | 7.98 | 8.06 | 7.93 | 8.03 | 7.42 | qfq | 16,160,900 | 129,431,470 | 1.13% |
| 2025-04-30 | 7.91 | 7.99 | 7.90 | 7.94 | 7.33 | qfq | 11,713,592 | 93,173,573 | 0.13% |
| 2025-04-29 | 7.80 | 7.97 | 7.80 | 7.93 | 7.32 | qfq | 17,066,700 | 135,221,966 | 1.41% |
| 2025-04-28 | 7.76 | 7.88 | 7.72 | 7.82 | 7.22 | qfq | 15,422,700 | 120,221,332 | 0.90% |
| 2025-04-25 | 7.86 | 7.97 | 7.72 | 7.75 | 7.16 | qfq | 22,069,761 | 172,299,745 | 0.52% |
| 2025-04-24 | 7.88 | 7.90 | 7.70 | 7.71 | 7.12 | qfq | 13,726,300 | 106,628,351 | -2.41% |
| 2025-04-23 | 7.88 | 7.95 | 7.84 | 7.90 | 7.30 | qfq | 9,315,000 | 73,436,000 | 0.25% |
| 2025-04-22 | 7.88 | 7.91 | 7.81 | 7.88 | 7.28 | qfq | 8,687,900 | 68,407,124 | 0.00% |
| 2025-04-21 | 7.77 | 7.92 | 7.74 | 7.88 | 7.28 | qfq | 9,319,344 | 73,014,809 | 0.90% |
| 2025-04-18 | 7.90 | 7.93 | 7.76 | 7.81 | 7.21 | qfq | 14,082,651 | 110,305,383 | -1.64% |
| 2025-04-17 | 7.99 | 8.02 | 7.85 | 7.94 | 7.33 | qfq | 25,781,951 | 204,966,316 | -3.05% |
| 2025-04-16 | 7.91 | 8.34 | 7.85 | 8.19 | 7.56 | qfq | 41,989,551 | 340,493,002 | 3.54% |
| 2025-04-15 | 7.94 | 8.00 | 7.86 | 7.91 | 7.31 | qfq | 9,065,200 | 71,652,268 | -0.38% |
| 2025-04-14 | 8.03 | 8.04 | 7.91 | 7.94 | 7.33 | qfq | 12,425,327 | 98,865,458 | -0.38% |
| 2025-04-11 | 7.86 | 8.08 | 7.86 | 7.97 | 7.36 | qfq | 18,360,694 | 147,160,457 | 0.89% |
| 2025-04-10 | 7.84 | 8.01 | 7.77 | 7.90 | 7.30 | qfq | 20,561,100 | 163,083,529 | 1.15% |
| 2025-04-09 | 7.50 | 7.84 | 7.32 | 7.81 | 7.21 | qfq | 20,392,068 | 155,732,691 | 2.90% |
| 2025-04-08 | 7.39 | 7.69 | 7.39 | 7.59 | 7.01 | qfq | 26,412,573 | 200,250,924 | 3.55% |
| 2025-04-07 | 7.68 | 7.68 | 7.24 | 7.33 | 6.77 | qfq | 36,626,594 | 273,116,431 | -7.57% |
| 2025-04-03 | 7.85 | 7.98 | 7.82 | 7.93 | 7.32 | qfq | 12,588,800 | 99,546,992 | 0.51% |
| 2025-04-02 | 7.86 | 7.94 | 7.85 | 7.89 | 7.29 | qfq | 6,806,796 | 53,762,700 | 0.25% |
| 2025-04-01 | 7.83 | 7.92 | 7.82 | 7.87 | 7.27 | qfq | 9,252,800 | 72,875,347 | 0.77% |
| 2025-03-31 | 7.88 | 7.89 | 7.71 | 7.81 | 7.21 | qfq | 12,027,924 | 93,697,715 | -1.14% |
| 2025-03-28 | 7.85 | 7.95 | 7.83 | 7.90 | 7.30 | qfq | 12,475,000 | 98,367,906 | 0.38% |
| 2025-03-27 | 7.82 | 7.88 | 7.75 | 7.87 | 7.27 | qfq | 12,346,700 | 96,680,033 | 0.51% |
| 2025-03-26 | 7.79 | 7.86 | 7.79 | 7.83 | 7.23 | qfq | 10,061,200 | 78,737,555 | 0.26% |
| 2025-03-25 | 7.91 | 7.94 | 7.80 | 7.81 | 7.21 | qfq | 17,591,297 | 137,959,040 | -1.76% |
| 2025-03-24 | 8.00 | 8.06 | 7.88 | 7.95 | 7.34 | qfq | 19,015,700 | 151,168,671 | -0.75% |
| 2025-03-21 | 8.14 | 8.15 | 8.00 | 8.01 | 7.40 | qfq | 21,315,800 | 171,918,124 | -1.84% |
| 2025-03-20 | 8.17 | 8.24 | 8.15 | 8.16 | 7.54 | qfq | 14,587,601 | 119,464,280 | -0.12% |
| 2025-03-19 | 8.17 | 8.27 | 8.13 | 8.17 | 7.55 | qfq | 16,272,100 | 133,435,358 | -0.12% |
| 2025-03-18 | 8.19 | 8.19 | 8.12 | 8.18 | 7.56 | qfq | 13,375,127 | 109,157,862 | 0.12% |
| 2025-03-17 | 8.21 | 8.23 | 8.16 | 8.17 | 7.55 | qfq | 15,159,903 | 124,052,808 | -0.49% |
| 2025-03-14 | 8.16 | 8.22 | 8.13 | 8.21 | 7.58 | qfq | 21,754,277 | 178,158,828 | 0.61% |
| 2025-03-13 | 8.32 | 8.33 | 8.12 | 8.16 | 7.54 | qfq | 21,546,441 | 176,633,797 | -1.92% |
| 2025-03-12 | 8.24 | 8.41 | 8.21 | 8.32 | 7.68 | qfq | 35,646,200 | 297,197,443 | 1.46% |
| 2025-03-11 | 8.10 | 8.21 | 8.08 | 8.20 | 7.57 | qfq | 18,609,821 | 151,768,051 | 0.49% |
| 2025-03-10 | 8.11 | 8.19 | 8.08 | 8.16 | 7.54 | qfq | 19,132,400 | 155,464,128 | 0.12% |
| 2025-03-07 | 8.33 | 8.36 | 8.13 | 8.15 | 7.53 | qfq | 30,096,024 | 247,759,792 | -2.40% |
| 2025-03-06 | 8.25 | 8.39 | 8.21 | 8.35 | 7.71 | qfq | 38,386,224 | 319,542,876 | 1.33% |
| 2025-03-05 | 8.16 | 8.24 | 8.07 | 8.24 | 7.61 | qfq | 30,211,120 | 246,749,525 | 0.98% |
| 2025-03-04 | 8.08 | 8.16 | 8.06 | 8.16 | 7.54 | qfq | 20,814,800 | 169,175,882 | 0.62% |
| 2025-03-03 | 8.18 | 8.19 | 8.08 | 8.11 | 7.49 | qfq | 24,328,102 | 197,926,519 | 0.12% |
| 2025-02-28 | 8.25 | 8.38 | 8.10 | 8.10 | 7.48 | qfq | 35,455,438 | 291,685,130 | -2.64% |
| 2025-02-27 | 8.36 | 8.42 | 8.21 | 8.32 | 7.68 | qfq | 37,309,963 | 310,048,079 | -0.48% |
| 2025-02-26 | 8.41 | 8.49 | 8.32 | 8.36 | 7.72 | qfq | 42,705,908 | 357,379,660 | -0.48% |
| 2025-02-25 | 8.55 | 8.62 | 8.36 | 8.40 | 7.76 | qfq | 68,271,173 | 578,435,373 | -3.56% |
| 2025-02-24 | 9.28 | 9.43 | 8.69 | 8.71 | 8.04 | qfq | 114,517,024 | 1,022,203,131 | -7.14% |
| 2025-02-21 | 10.15 | 10.28 | 9.38 | 9.38 | 8.66 | qfq | 206,421,257 | 2,034,724,862 | -2.80% |
| 2025-02-20 | 9.65 | 9.65 | 9.65 | 9.65 | 8.91 | qfq | 36,870,723 | 355,802,477 | 10.03% |
| 2025-02-19 | 7.97 | 8.77 | 7.86 | 8.77 | 8.10 | qfq | 62,799,500 | 521,844,163 | 10.04% |
| 2025-02-18 | 8.20 | 8.33 | 7.90 | 7.97 | 7.36 | qfq | 35,642,644 | 288,890,025 | -3.51% |
| 2025-02-17 | 8.35 | 8.39 | 8.14 | 8.26 | 7.63 | qfq | 39,180,655 | 323,305,802 | -0.72% |
| 2025-02-14 | 8.23 | 8.48 | 8.08 | 8.32 | 7.68 | qfq | 50,770,143 | 418,201,361 | 0.12% |
| 2025-02-13 | 8.35 | 8.76 | 8.09 | 8.31 | 7.68 | qfq | 62,516,241 | 523,657,340 | 0.12% |
| 2025-02-12 | 8.06 | 8.39 | 7.99 | 8.30 | 7.67 | qfq | 51,305,027 | 423,188,373 | 2.60% |
| 2025-02-11 | 7.83 | 8.22 | 7.75 | 8.09 | 7.47 | qfq | 39,913,307 | 318,931,170 | 3.32% |
| 2025-02-10 | 7.68 | 7.87 | 7.64 | 7.83 | 7.23 | qfq | 24,775,100 | 191,953,838 | 1.69% |
| 2025-02-07 | 7.64 | 7.73 | 7.57 | 7.70 | 7.11 | qfq | 25,150,700 | 192,668,132 | 0.79% |
| 2025-02-06 | 7.57 | 7.65 | 7.49 | 7.64 | 7.06 | qfq | 14,323,800 | 108,558,476 | 0.92% |
| 2025-02-05 | 7.56 | 7.64 | 7.50 | 7.57 | 6.99 | qfq | 15,214,500 | 115,023,365 | 0.93% |
| 2025-01-27 | 7.54 | 7.67 | 7.48 | 7.50 | 6.93 | qfq | 16,984,200 | 128,728,413 | 0.00% |
| 2025-01-24 | 7.45 | 7.60 | 7.44 | 7.50 | 6.93 | qfq | 14,389,500 | 108,389,472 | 0.40% |
| 2025-01-23 | 7.45 | 7.53 | 7.40 | 7.47 | 6.90 | qfq | 11,634,400 | 87,053,158 | 0.95% |
| 2025-01-22 | 7.37 | 7.42 | 7.33 | 7.40 | 6.83 | qfq | 6,717,600 | 49,585,040 | 0.14% |
| 2025-01-21 | 7.45 | 7.46 | 7.34 | 7.39 | 6.83 | qfq | 7,523,900 | 55,521,846 | -0.67% |
| 2025-01-20 | 7.25 | 7.45 | 7.25 | 7.44 | 6.87 | qfq | 12,350,200 | 91,105,420 | 0.81% |
| 2025-01-17 | 7.40 | 7.45 | 7.32 | 7.38 | 6.82 | qfq | 7,130,756 | 52,690,093 | -0.54% |
| 2025-01-16 | 7.43 | 7.56 | 7.34 | 7.42 | 6.85 | qfq | 14,869,456 | 110,659,165 | -0.13% |
| 2025-01-15 | 7.42 | 7.47 | 7.39 | 7.43 | 6.86 | qfq | 10,865,000 | 80,790,724 | -0.13% |
| 2025-01-14 | 7.30 | 7.44 | 7.26 | 7.44 | 6.87 | qfq | 12,974,020 | 95,796,073 | 2.20% |
| 2025-01-13 | 7.21 | 7.28 | 7.15 | 7.28 | 6.72 | qfq | 7,971,111 | 57,639,917 | 0.28% |
| 2025-01-10 | 7.47 | 7.50 | 7.26 | 7.26 | 6.71 | qfq | 12,710,000 | 93,695,874 | -3.20% |
| 2025-01-09 | 7.54 | 7.55 | 7.47 | 7.50 | 6.93 | qfq | 9,645,400 | 72,401,917 | -1.06% |
| 2025-01-08 | 7.51 | 7.59 | 7.41 | 7.58 | 7.00 | qfq | 13,842,800 | 104,125,638 | 0.26% |
| 2025-01-07 | 7.58 | 7.60 | 7.47 | 7.56 | 6.98 | qfq | 11,618,100 | 87,405,426 | -0.26% |
| 2025-01-06 | 7.64 | 7.70 | 7.47 | 7.58 | 7.00 | qfq | 12,985,724 | 98,437,599 | -0.52% |
| 2025-01-03 | 7.81 | 7.87 | 7.60 | 7.62 | 7.04 | qfq | 18,249,071 | 140,939,705 | -2.68% |
| 2025-01-02 | 7.90 | 8.08 | 7.77 | 7.83 | 7.23 | qfq | 20,380,229 | 161,035,818 | -0.63% |
| 2024-12-31 | 8.07 | 8.16 | 7.87 | 7.88 | 7.28 | qfq | 19,889,636 | 159,091,014 | -2.35% |
| 2024-12-30 | 8.06 | 8.24 | 7.93 | 8.07 | 7.45 | qfq | 23,259,003 | 187,855,590 | 0.37% |
| 2024-12-27 | 8.03 | 8.10 | 7.96 | 8.04 | 7.43 | qfq | 13,668,500 | 110,017,042 | 0.00% |
| 2024-12-26 | 8.12 | 8.25 | 8.03 | 8.04 | 7.43 | qfq | 16,429,320 | 133,116,877 | -1.59% |
| 2024-12-25 | 8.23 | 8.25 | 7.97 | 8.17 | 7.55 | qfq | 19,866,167 | 160,899,295 | -0.97% |
| 2024-12-24 | 8.15 | 8.30 | 8.08 | 8.25 | 7.62 | qfq | 16,825,600 | 137,797,397 | 1.35% |
| 2024-12-23 | 8.40 | 8.48 | 8.12 | 8.14 | 7.52 | qfq | 25,741,638 | 212,188,855 | -3.10% |
| 2024-12-20 | 8.51 | 8.53 | 8.34 | 8.40 | 7.76 | qfq | 24,377,957 | 205,266,930 | -1.29% |
| 2024-12-19 | 8.39 | 8.58 | 8.34 | 8.51 | 7.86 | qfq | 29,356,404 | 248,623,911 | 0.24% |
| 2024-12-18 | 8.42 | 8.65 | 8.31 | 8.49 | 7.84 | qfq | 33,421,297 | 284,649,595 | 0.83% |
| 2024-12-17 | 8.63 | 8.64 | 8.26 | 8.42 | 7.78 | qfq | 43,831,856 | 368,124,437 | -3.33% |
| 2024-12-16 | 8.55 | 8.92 | 8.37 | 8.71 | 8.04 | qfq | 64,086,591 | 556,652,365 | 2.23% |
| 2024-12-13 | 8.43 | 8.65 | 8.39 | 8.52 | 7.87 | qfq | 47,423,020 | 406,889,088 | 0.35% |
| 2024-12-12 | 8.60 | 8.67 | 8.37 | 8.49 | 7.84 | qfq | 29,592,600 | 250,974,580 | -1.39% |
| 2024-12-11 | 8.35 | 8.69 | 8.35 | 8.61 | 7.95 | qfq | 40,965,406 | 349,491,346 | 2.62% |
| 2024-12-10 | 8.63 | 8.68 | 8.35 | 8.39 | 7.75 | qfq | 39,105,700 | 331,374,353 | -1.06% |
| 2024-12-09 | 8.38 | 8.51 | 8.24 | 8.48 | 7.83 | qfq | 49,305,200 | 413,486,296 | 1.19% |
| 2024-12-06 | 7.88 | 8.46 | 7.84 | 8.38 | 7.74 | qfq | 71,980,424 | 590,434,098 | 6.21% |
| 2024-12-05 | 7.78 | 7.93 | 7.78 | 7.89 | 7.29 | qfq | 17,759,392 | 139,835,912 | 1.15% |
| 2024-12-04 | 8.00 | 8.00 | 7.77 | 7.80 | 7.20 | qfq | 23,598,679 | 185,545,088 | -2.74% |
| 2024-12-03 | 7.98 | 8.06 | 7.89 | 8.02 | 7.41 | qfq | 21,967,700 | 175,417,093 | 0.38% |
| 2024-12-02 | 7.90 | 8.02 | 7.89 | 7.99 | 7.38 | qfq | 20,564,600 | 163,740,914 | 1.01% |
| 2024-11-29 | 7.80 | 7.97 | 7.79 | 7.91 | 7.31 | qfq | 19,027,846 | 150,213,921 | 1.15% |
| 2024-11-28 | 7.92 | 8.06 | 7.80 | 7.82 | 7.22 | qfq | 22,596,046 | 178,756,489 | -1.64% |
| 2024-11-27 | 7.77 | 7.95 | 7.64 | 7.95 | 7.34 | qfq | 19,155,246 | 148,841,147 | 1.92% |
| 2024-11-26 | 7.81 | 8.08 | 7.79 | 7.80 | 7.20 | qfq | 23,015,900 | 182,305,233 | -0.51% |
| 2024-11-25 | 7.75 | 7.85 | 7.58 | 7.84 | 7.24 | qfq | 19,586,900 | 151,380,583 | 1.42% |
| 2024-11-22 | 7.97 | 8.09 | 7.72 | 7.73 | 7.14 | qfq | 22,611,700 | 179,045,426 | -2.89% |
| 2024-11-21 | 7.99 | 8.06 | 7.91 | 7.96 | 7.35 | qfq | 17,613,500 | 140,544,655 | -0.75% |
| 2024-11-20 | 7.85 | 8.11 | 7.85 | 8.02 | 7.41 | qfq | 23,563,089 | 188,404,390 | 1.65% |
| 2024-11-19 | 7.83 | 7.90 | 7.71 | 7.89 | 7.29 | qfq | 20,958,589 | 163,886,062 | 0.00% |
| 2024-11-18 | 8.18 | 8.23 | 7.82 | 7.89 | 7.29 | qfq | 28,880,900 | 229,444,679 | -3.43% |
| 2024-11-15 | 8.07 | 8.35 | 8.07 | 8.17 | 7.55 | qfq | 32,836,498 | 270,257,164 | 0.99% |
| 2024-11-14 | 8.41 | 8.44 | 8.08 | 8.09 | 7.47 | qfq | 31,654,300 | 260,674,728 | -3.80% |
| 2024-11-13 | 8.10 | 8.43 | 8.09 | 8.41 | 7.77 | qfq | 40,663,201 | 338,040,200 | 3.19% |
| 2024-11-12 | 8.35 | 8.36 | 8.08 | 8.15 | 7.53 | qfq | 31,965,776 | 263,182,358 | -2.40% |
| 2024-11-11 | 8.12 | 8.42 | 8.10 | 8.35 | 7.71 | qfq | 37,945,419 | 315,130,417 | 2.20% |
| 2024-11-08 | 8.07 | 8.45 | 8.04 | 8.17 | 7.55 | qfq | 46,836,252 | 385,592,182 | 2.00% |
| 2024-11-07 | 7.77 | 8.02 | 7.74 | 8.01 | 7.40 | qfq | 29,824,900 | 236,210,618 | 2.43% |
| 2024-11-06 | 7.80 | 7.87 | 7.74 | 7.82 | 7.22 | qfq | 30,695,758 | 239,497,075 | 0.13% |
| 2024-11-05 | 7.70 | 7.85 | 7.65 | 7.81 | 7.21 | qfq | 29,448,272 | 228,357,196 | 1.43% |
| 2024-11-04 | 7.57 | 7.70 | 7.53 | 7.70 | 7.11 | qfq | 18,991,166 | 145,111,910 | 1.99% |
| 2024-11-01 | 7.69 | 7.70 | 7.49 | 7.55 | 6.97 | qfq | 27,068,686 | 205,524,718 | -2.20% |
| 2024-10-31 | 7.72 | 7.78 | 7.61 | 7.72 | 7.13 | qfq | 31,398,348 | 241,547,929 | -0.26% |
| 2024-10-30 | 8.18 | 8.20 | 7.70 | 7.74 | 7.15 | qfq | 61,847,406 | 486,359,897 | -7.31% |
| 2024-10-29 | 8.70 | 8.72 | 8.32 | 8.35 | 7.71 | qfq | 37,385,004 | 318,228,804 | -2.79% |
| 2024-10-28 | 8.38 | 8.59 | 8.36 | 8.59 | 7.93 | qfq | 37,526,582 | 318,575,955 | 2.02% |
| 2024-10-25 | 8.23 | 8.42 | 8.23 | 8.42 | 7.78 | qfq | 30,007,101 | 250,965,205 | 2.06% |
| 2024-10-24 | 8.26 | 8.29 | 8.18 | 8.25 | 7.62 | qfq | 18,432,600 | 151,711,705 | -0.96% |
| 2024-10-23 | 8.54 | 8.54 | 8.26 | 8.33 | 7.69 | qfq | 36,293,800 | 304,112,067 | -1.88% |
| 2024-10-22 | 8.29 | 8.67 | 8.28 | 8.49 | 7.84 | qfq | 47,767,600 | 404,619,685 | 2.04% |
| 2024-10-21 | 8.29 | 8.43 | 8.24 | 8.32 | 7.68 | qfq | 30,859,600 | 257,336,197 | 0.60% |
| 2024-10-18 | 8.10 | 8.38 | 8.05 | 8.27 | 7.64 | qfq | 26,951,956 | 222,220,105 | 1.10% |
| 2024-10-17 | 8.30 | 8.48 | 8.17 | 8.18 | 7.56 | qfq | 26,373,100 | 218,747,178 | -1.45% |
| 2024-10-16 | 8.18 | 8.41 | 8.12 | 8.30 | 7.67 | qfq | 18,612,774 | 154,713,172 | 0.24% |
| 2024-10-15 | 8.30 | 8.52 | 8.24 | 8.28 | 7.65 | qfq | 27,845,033 | 233,650,128 | -0.84% |
| 2024-10-14 | 8.18 | 8.40 | 8.04 | 8.35 | 7.71 | qfq | 27,712,200 | 228,619,688 | 2.08% |
| 2024-10-11 | 8.46 | 8.55 | 8.06 | 8.18 | 7.56 | qfq | 32,578,155 | 269,359,727 | -3.20% |
| 2024-10-10 | 8.24 | 8.70 | 8.24 | 8.45 | 7.80 | qfq | 44,471,706 | 377,992,286 | 2.92% |
| 2024-10-09 | 8.87 | 8.87 | 8.21 | 8.21 | 7.58 | qfq | 55,526,436 | 469,394,156 | -9.68% |
| 2024-10-08 | 9.82 | 9.82 | 8.66 | 9.09 | 8.40 | qfq | 82,837,863 | 755,704,389 | 1.00% |
| 2024-09-30 | 8.65 | 9.09 | 8.44 | 9.00 | 8.31 | qfq | 70,129,626 | 616,496,624 | 6.76% |
| 2024-09-27 | 8.23 | 8.43 | 8.13 | 8.43 | 7.79 | qfq | 24,771,900 | 205,348,863 | 3.56% |
| 2024-09-26 | 7.97 | 8.14 | 7.92 | 8.14 | 7.52 | qfq | 30,383,284 | 244,271,846 | 1.37% |
| 2024-09-25 | 7.90 | 8.25 | 7.89 | 8.03 | 7.42 | qfq | 39,427,479 | 319,099,671 | 2.16% |
| 2024-09-24 | 7.75 | 7.88 | 7.60 | 7.86 | 7.26 | qfq | 28,506,389 | 221,625,787 | 1.95% |
| 2024-09-23 | 7.70 | 7.79 | 7.63 | 7.71 | 7.12 | qfq | 19,814,800 | 152,831,388 | 0.00% |
| 2024-09-20 | 7.78 | 7.84 | 7.66 | 7.71 | 7.12 | qfq | 18,172,884 | 140,573,150 | -1.15% |
| 2024-09-19 | 7.74 | 7.88 | 7.65 | 7.80 | 7.20 | qfq | 20,685,500 | 161,216,120 | 0.91% |
| 2024-09-18 | 7.59 | 7.77 | 7.53 | 7.73 | 7.14 | qfq | 20,000,674 | 152,940,546 | 1.84% |
| 2024-09-13 | 7.67 | 7.74 | 7.54 | 7.59 | 7.01 | qfq | 19,845,800 | 151,336,616 | -1.17% |
| 2024-09-12 | 7.74 | 7.81 | 7.63 | 7.68 | 7.09 | qfq | 20,768,515 | 160,310,688 | -0.52% |
| 2024-09-11 | 7.69 | 7.79 | 7.65 | 7.72 | 7.13 | qfq | 21,186,606 | 163,430,510 | -0.52% |
| 2024-09-10 | 7.62 | 7.80 | 7.46 | 7.76 | 7.17 | qfq | 31,811,200 | 242,951,212 | 1.44% |
| 2024-09-09 | 7.61 | 7.68 | 7.50 | 7.65 | 7.07 | qfq | 25,250,800 | 191,896,950 | 0.39% |
| 2024-09-06 | 7.66 | 7.77 | 7.59 | 7.62 | 7.04 | qfq | 31,341,200 | 240,334,216 | -0.91% |
| 2024-09-05 | 7.49 | 7.73 | 7.49 | 7.69 | 7.10 | qfq | 42,461,506 | 325,006,675 | 1.72% |
| 2024-09-04 | 7.40 | 7.70 | 7.32 | 7.56 | 6.98 | qfq | 49,402,606 | 371,591,234 | 1.20% |
| 2024-09-03 | 7.40 | 7.51 | 7.36 | 7.47 | 6.90 | qfq | 35,460,124 | 263,883,401 | 0.40% |
| 2024-09-02 | 7.75 | 7.77 | 7.43 | 7.44 | 6.87 | qfq | 57,960,140 | 438,895,464 | -4.86% |
| 2024-08-30 | 7.69 | 7.95 | 7.66 | 7.82 | 7.22 | qfq | 68,074,852 | 533,221,328 | 2.09% |
| 2024-08-29 | 7.78 | 7.78 | 7.56 | 7.66 | 7.07 | qfq | 56,953,700 | 435,656,029 | -2.30% |
| 2024-08-28 | 7.79 | 7.87 | 7.62 | 7.84 | 7.24 | qfq | 51,857,027 | 403,212,036 | 0.51% |
| 2024-08-27 | 7.92 | 8.16 | 7.80 | 7.80 | 7.20 | qfq | 74,768,407 | 595,736,729 | -2.86% |
| 2024-08-26 | 8.49 | 8.54 | 7.98 | 8.03 | 7.42 | qfq | 103,130,981 | 841,350,189 | -6.63% |
| 2024-08-23 | 9.09 | 9.10 | 8.53 | 8.60 | 7.94 | qfq | 139,111,841 | 1,212,025,010 | -9.28% |
| 2024-08-22 | 9.48 | 10.17 | 9.48 | 9.48 | 8.76 | qfq | 174,912,991 | 1,694,745,024 | -9.97% |
| 2024-08-21 | 10.53 | 10.53 | 10.10 | 10.53 | 9.73 | qfq | 140,685,120 | 1,475,797,869 | 10.03% |
| 2024-08-20 | 8.88 | 9.57 | 8.76 | 9.57 | 8.84 | qfq | 162,120,512 | 1,522,703,559 | 10.00% |
| 2024-08-19 | 8.90 | 9.42 | 8.50 | 8.70 | 8.04 | qfq | 100,309,214 | 900,127,005 | 1.05% |
| 2024-08-16 | 8.49 | 8.78 | 8.28 | 8.61 | 7.95 | qfq | 46,997,310 | 399,624,453 | 0.12% |
| 2024-08-15 | 8.48 | 8.86 | 8.44 | 8.60 | 7.94 | qfq | 55,883,200 | 482,851,228 | 1.42% |
| 2024-08-14 | 8.33 | 8.70 | 8.23 | 8.48 | 7.83 | qfq | 51,841,854 | 441,317,456 | 2.54% |
| 2024-08-13 | 8.30 | 8.62 | 8.18 | 8.27 | 7.64 | qfq | 33,207,400 | 278,497,865 | -0.12% |
| 2024-08-12 | 8.01 | 8.50 | 7.87 | 8.28 | 7.65 | qfq | 36,081,600 | 296,519,317 | 2.86% |
| 2024-08-09 | 8.33 | 8.46 | 8.03 | 8.05 | 7.44 | qfq | 35,898,800 | 294,194,709 | -4.17% |
| 2024-08-08 | 8.22 | 8.67 | 8.11 | 8.40 | 7.76 | qfq | 42,740,258 | 358,520,600 | 1.33% |
| 2024-08-07 | 8.35 | 8.58 | 8.24 | 8.29 | 7.66 | qfq | 29,734,187 | 250,326,660 | 0.12% |
| 2024-08-06 | 8.14 | 8.36 | 8.05 | 8.28 | 7.65 | qfq | 18,665,768 | 153,251,279 | 2.86% |
| 2024-08-05 | 8.06 | 8.30 | 8.04 | 8.05 | 7.44 | qfq | 15,978,758 | 130,588,983 | -0.49% |
| 2024-08-02 | 8.09 | 8.28 | 8.05 | 8.09 | 7.47 | qfq | 13,762,900 | 112,454,559 | 0.12% |
| 2024-08-01 | 8.01 | 8.23 | 8.00 | 8.08 | 7.46 | qfq | 10,931,128 | 88,624,642 | 0.00% |
| 2024-07-31 | 7.94 | 8.10 | 7.83 | 8.08 | 7.46 | qfq | 17,896,337 | 143,284,814 | 1.25% |
| 2024-07-30 | 7.76 | 8.13 | 7.75 | 7.98 | 7.37 | qfq | 20,028,600 | 160,055,168 | 1.53% |
| 2024-07-29 | 7.52 | 7.94 | 7.48 | 7.86 | 7.26 | qfq | 17,914,700 | 138,892,760 | 4.24% |
| 2024-07-26 | 7.56 | 7.58 | 7.47 | 7.54 | 6.96 | qfq | 7,518,400 | 56,543,137 | -0.53% |
| 2024-07-25 | 7.40 | 7.61 | 7.34 | 7.58 | 7.00 | qfq | 11,498,173 | 86,359,897 | 2.16% |
| 2024-07-24 | 7.38 | 7.52 | 7.35 | 7.42 | 6.85 | qfq | 6,358,800 | 47,253,544 | 0.41% |
| 2024-07-23 | 7.46 | 7.53 | 7.36 | 7.39 | 6.83 | qfq | 6,458,130 | 48,041,335 | -1.47% |
| 2024-07-22 | 7.49 | 7.52 | 7.38 | 7.50 | 6.93 | qfq | 5,662,656 | 42,215,172 | 0.40% |
| 2024-07-19 | 7.39 | 7.55 | 7.37 | 7.47 | 6.90 | qfq | 5,954,800 | 44,503,451 | 0.95% |
| 2024-07-18 | 7.43 | 7.45 | 7.25 | 7.40 | 6.83 | qfq | 8,419,100 | 61,817,630 | -0.94% |
| 2024-07-17 | 7.48 | 7.55 | 7.41 | 7.47 | 6.90 | qfq | 6,624,883 | 49,519,631 | -0.53% |
| 2024-07-16 | 7.54 | 7.56 | 7.41 | 7.51 | 6.94 | qfq | 6,057,300 | 45,297,688 | -0.27% |
| 2024-07-15 | 7.42 | 7.57 | 7.32 | 7.53 | 6.95 | qfq | 7,990,000 | 59,693,072 | 1.48% |
| 2024-07-12 | 7.46 | 7.52 | 7.37 | 7.42 | 6.85 | qfq | 7,090,800 | 52,759,383 | -0.67% |
| 2024-07-11 | 7.46 | 7.51 | 7.30 | 7.47 | 6.90 | qfq | 10,560,890 | 78,477,461 | 1.22% |
| 2024-07-10 | 7.61 | 7.67 | 7.34 | 7.38 | 6.82 | qfq | 10,732,687 | 80,310,875 | -3.53% |
| 2024-07-09 | 7.57 | 7.68 | 7.42 | 7.65 | 7.07 | qfq | 7,912,402 | 59,898,729 | 1.86% |
| 2024-07-08 | 7.72 | 7.78 | 7.50 | 7.51 | 6.94 | qfq | 9,174,187 | 69,684,479 | -2.97% |
| 2024-07-05 | 7.58 | 7.76 | 7.53 | 7.74 | 7.15 | qfq | 7,114,000 | 54,588,005 | 1.84% |
| 2024-07-04 | 7.78 | 7.83 | 7.55 | 7.60 | 7.02 | qfq | 8,670,300 | 66,379,593 | -2.31% |
| 2024-07-03 | 7.80 | 7.86 | 7.75 | 7.78 | 7.19 | qfq | 6,670,600 | 52,056,327 | -0.51% |
| 2024-07-02 | 7.81 | 7.92 | 7.72 | 7.82 | 7.22 | qfq | 10,758,400 | 84,071,045 | 0.00% |
| 2024-07-01 | 7.63 | 7.85 | 7.49 | 7.82 | 7.22 | qfq | 14,571,939 | 112,136,155 | 2.36% |
| 2024-06-28 | 7.43 | 7.69 | 7.41 | 7.64 | 7.06 | qfq | 14,714,911 | 111,814,741 | 2.14% |
| 2024-06-27 | 7.70 | 7.79 | 7.47 | 7.48 | 6.91 | qfq | 15,278,000 | 116,403,884 | -4.10% |
| 2024-06-26 | 7.57 | 7.82 | 7.50 | 7.80 | 7.20 | qfq | 17,411,752 | 134,111,694 | 2.90% |
| 2024-06-25 | 7.56 | 7.71 | 7.46 | 7.58 | 7.00 | qfq | 15,223,800 | 115,700,119 | 0.00% |
| 2024-06-24 | 7.95 | 8.00 | 7.54 | 7.58 | 7.00 | qfq | 24,043,382 | 185,518,048 | -6.07% |
| 2024-06-21 | 8.03 | 8.17 | 7.90 | 8.07 | 7.45 | qfq | 16,012,895 | 128,841,289 | -4.16% |
| 2024-06-20 | 8.69 | 8.73 | 8.40 | 8.42 | 7.42 | qfq | 27,621,175 | 235,051,451 | -3.33% |
| 2024-06-19 | 8.69 | 8.78 | 8.60 | 8.71 | 7.67 | qfq | 23,681,876 | 205,968,333 | -0.80% |
| 2024-06-18 | 8.87 | 8.88 | 8.61 | 8.78 | 7.73 | qfq | 37,476,434 | 325,838,907 | -1.13% |
| 2024-06-17 | 9.03 | 9.08 | 8.81 | 8.88 | 7.82 | qfq | 37,973,070 | 338,473,121 | -3.58% |
| 2024-06-14 | 9.27 | 9.57 | 9.20 | 9.21 | 8.11 | qfq | 49,628,864 | 463,828,906 | 0.00% |
| 2024-06-13 | 9.60 | 9.60 | 9.19 | 9.21 | 8.11 | qfq | 67,000,227 | 623,972,272 | -4.36% |
| 2024-06-12 | 8.74 | 9.63 | 8.68 | 9.63 | 8.48 | qfq | 64,715,712 | 608,078,526 | 10.06% |
| 2024-06-11 | 8.99 | 9.38 | 8.60 | 8.75 | 7.71 | qfq | 37,727,603 | 336,441,670 | 1.74% |
| 2024-06-07 | 8.50 | 8.63 | 8.41 | 8.60 | 7.58 | qfq | 7,187,641 | 61,266,816 | 1.78% |
| 2024-06-06 | 8.49 | 8.70 | 8.38 | 8.45 | 7.44 | qfq | 10,782,400 | 91,644,353 | -0.59% |
| 2024-06-05 | 8.89 | 8.92 | 8.49 | 8.50 | 7.49 | qfq | 9,895,100 | 85,689,282 | -4.28% |
| 2024-06-04 | 8.74 | 8.92 | 8.62 | 8.88 | 7.82 | qfq | 8,549,700 | 75,370,499 | 1.60% |
| 2024-06-03 | 8.66 | 8.91 | 8.62 | 8.74 | 7.70 | qfq | 9,507,364 | 83,470,184 | 1.16% |
| 2024-05-31 | 8.48 | 8.69 | 8.47 | 8.64 | 7.61 | qfq | 5,196,700 | 44,756,341 | 1.17% |
| 2024-05-30 | 8.46 | 8.65 | 8.42 | 8.54 | 7.52 | qfq | 5,297,100 | 45,316,516 | 0.47% |
| 2024-05-29 | 8.45 | 8.70 | 8.42 | 8.50 | 7.49 | qfq | 5,529,300 | 47,319,119 | -0.82% |
| 2024-05-28 | 8.64 | 8.73 | 8.56 | 8.57 | 7.55 | qfq | 4,917,600 | 42,475,367 | -1.49% |
| 2024-05-27 | 8.55 | 8.71 | 8.50 | 8.70 | 7.66 | qfq | 5,978,100 | 51,468,760 | 1.87% |
| 2024-05-24 | 8.62 | 8.69 | 8.52 | 8.54 | 7.52 | qfq | 5,948,200 | 51,175,239 | -1.04% |
| 2024-05-23 | 8.87 | 8.92 | 8.54 | 8.63 | 7.60 | qfq | 10,285,768 | 89,434,971 | -3.36% |
| 2024-05-22 | 9.10 | 9.14 | 8.90 | 8.93 | 7.87 | qfq | 9,349,700 | 84,126,462 | -1.87% |
| 2024-05-21 | 8.99 | 9.21 | 8.95 | 9.10 | 8.02 | qfq | 11,615,814 | 105,761,112 | 1.11% |
| 2024-05-20 | 8.99 | 9.09 | 8.70 | 9.00 | 7.93 | qfq | 20,059,197 | 178,848,623 | -2.91% |
| 2024-05-17 | 9.26 | 9.52 | 9.15 | 9.27 | 8.17 | qfq | 22,016,541 | 205,154,938 | 1.09% |
| 2024-05-16 | 9.05 | 9.33 | 8.92 | 9.17 | 8.08 | qfq | 22,484,160 | 206,082,227 | 0.44% |
| 2024-05-15 | 9.25 | 9.59 | 9.09 | 9.13 | 8.04 | qfq | 30,600,806 | 285,134,418 | -1.30% |
| 2024-05-14 | 8.98 | 9.35 | 8.94 | 9.25 | 8.15 | qfq | 27,323,159 | 250,340,478 | 3.58% |
| 2024-05-13 | 8.65 | 9.10 | 8.52 | 8.93 | 7.87 | qfq | 19,768,066 | 175,007,556 | 3.36% |
| 2024-05-10 | 8.75 | 8.80 | 8.56 | 8.64 | 7.61 | qfq | 6,762,000 | 58,409,010 | -1.03% |
| 2024-05-09 | 8.60 | 8.77 | 8.60 | 8.73 | 7.69 | qfq | 5,272,195 | 45,878,567 | 1.39% |
| 2024-05-08 | 8.80 | 8.80 | 8.59 | 8.61 | 7.58 | qfq | 6,902,900 | 59,795,121 | -2.16% |
| 2024-05-07 | 8.90 | 8.98 | 8.75 | 8.80 | 7.75 | qfq | 8,256,840 | 72,921,451 | -1.23% |
| 2024-05-06 | 8.78 | 9.00 | 8.72 | 8.91 | 7.85 | qfq | 12,037,765 | 106,867,384 | 2.89% |
| 2024-04-30 | 8.68 | 8.71 | 8.51 | 8.66 | 7.63 | qfq | 9,449,500 | 81,310,542 | -0.23% |
| 2024-04-29 | 8.40 | 8.75 | 8.40 | 8.68 | 7.65 | qfq | 10,656,724 | 91,727,079 | 3.33% |
| 2024-04-26 | 8.21 | 8.51 | 8.20 | 8.40 | 7.40 | qfq | 11,779,869 | 98,993,521 | 1.69% |
| 2024-04-25 | 8.26 | 8.35 | 8.04 | 8.26 | 7.28 | qfq | 13,460,600 | 110,314,681 | -1.67% |
| 2024-04-24 | 8.29 | 8.45 | 8.00 | 8.40 | 7.40 | qfq | 13,749,967 | 113,383,500 | -0.24% |
| 2024-04-23 | 8.44 | 8.61 | 8.35 | 8.42 | 7.42 | qfq | 8,722,206 | 73,627,906 | -0.71% |
| 2024-04-22 | 8.65 | 8.69 | 8.43 | 8.48 | 7.47 | qfq | 7,524,500 | 64,241,140 | -1.62% |
| 2024-04-19 | 8.68 | 8.80 | 8.61 | 8.62 | 7.59 | qfq | 6,166,545 | 53,542,988 | -1.03% |
| 2024-04-18 | 8.85 | 8.85 | 8.63 | 8.71 | 7.67 | qfq | 7,610,200 | 66,619,807 | -1.58% |
| 2024-04-17 | 8.57 | 8.88 | 8.57 | 8.85 | 7.80 | qfq | 11,800,385 | 103,858,743 | 3.27% |
| 2024-04-16 | 8.76 | 8.88 | 8.50 | 8.57 | 7.55 | qfq | 12,820,000 | 110,781,405 | -2.50% |
| 2024-04-15 | 8.65 | 8.85 | 8.56 | 8.79 | 7.74 | qfq | 10,848,997 | 94,677,265 | 1.85% |
| 2024-04-12 | 8.60 | 8.80 | 8.55 | 8.63 | 7.60 | qfq | 7,822,697 | 67,709,354 | -0.23% |
| 2024-04-11 | 8.26 | 8.74 | 8.25 | 8.65 | 7.62 | qfq | 12,353,333 | 105,918,417 | 3.97% |
| 2024-04-10 | 8.46 | 8.48 | 8.25 | 8.32 | 7.33 | qfq | 7,327,200 | 61,176,998 | -2.00% |
| 2024-04-09 | 8.50 | 8.55 | 8.43 | 8.49 | 7.48 | qfq | 5,912,630 | 50,206,032 | 0.12% |
| 2024-04-08 | 8.65 | 8.65 | 8.45 | 8.48 | 7.47 | qfq | 9,575,819 | 81,759,188 | -1.97% |
| 2024-04-03 | 8.67 | 8.73 | 8.57 | 8.65 | 7.62 | qfq | 6,930,800 | 59,759,220 | -0.92% |
| 2024-04-02 | 8.85 | 8.88 | 8.65 | 8.73 | 7.69 | qfq | 8,071,661 | 70,353,365 | -1.69% |
| 2024-04-01 | 8.78 | 8.89 | 8.72 | 8.88 | 7.82 | qfq | 8,655,889 | 76,365,141 | 1.60% |
| 2024-03-29 | 8.83 | 8.88 | 8.68 | 8.74 | 7.70 | qfq | 8,974,315 | 78,355,970 | -1.69% |
| 2024-03-28 | 8.65 | 8.97 | 8.65 | 8.89 | 7.83 | qfq | 10,227,650 | 90,457,678 | 2.30% |
| 2024-03-27 | 8.83 | 8.92 | 8.66 | 8.69 | 7.65 | qfq | 10,088,716 | 88,298,191 | -1.59% |
| 2024-03-26 | 8.88 | 8.96 | 8.72 | 8.83 | 7.78 | qfq | 13,654,664 | 120,616,289 | -0.56% |
| 2024-03-25 | 9.24 | 9.30 | 8.85 | 8.88 | 7.82 | qfq | 16,398,514 | 148,620,852 | -3.90% |
| 2024-03-22 | 9.09 | 9.33 | 9.04 | 9.24 | 8.14 | qfq | 21,302,307 | 196,494,729 | 1.20% |
| 2024-03-21 | 9.25 | 9.37 | 9.11 | 9.13 | 8.04 | qfq | 15,386,700 | 141,689,900 | -0.98% |
| 2024-03-20 | 8.91 | 9.34 | 8.89 | 9.22 | 8.12 | qfq | 25,067,163 | 229,689,158 | 2.79% |
| 2024-03-19 | 9.15 | 9.30 | 8.96 | 8.97 | 7.90 | qfq | 15,703,872 | 143,027,743 | -1.97% |
| 2024-03-18 | 9.10 | 9.24 | 9.06 | 9.15 | 8.06 | qfq | 10,696,800 | 97,806,644 | 0.77% |
| 2024-03-15 | 9.05 | 9.14 | 8.95 | 9.08 | 8.00 | qfq | 10,395,700 | 93,803,388 | 0.44% |
| 2024-03-14 | 9.26 | 9.33 | 8.97 | 9.04 | 7.96 | qfq | 15,768,062 | 143,550,919 | -3.52% |
| 2024-03-13 | 9.31 | 9.55 | 9.18 | 9.37 | 8.25 | qfq | 23,515,513 | 219,515,389 | -0.21% |
| 2024-03-12 | 9.54 | 9.82 | 9.23 | 9.39 | 8.27 | qfq | 43,214,230 | 410,387,023 | -1.16% |
| 2024-03-11 | 9.00 | 9.56 | 8.89 | 9.50 | 8.37 | qfq | 37,971,600 | 352,358,003 | 4.74% |
| 2024-03-08 | 8.60 | 9.14 | 8.59 | 9.07 | 7.99 | qfq | 35,903,299 | 321,951,216 | 5.34% |
| 2024-03-07 | 8.52 | 8.85 | 8.50 | 8.61 | 7.58 | qfq | 25,561,691 | 221,342,943 | 1.06% |
| 2024-03-06 | 8.38 | 8.63 | 8.37 | 8.52 | 7.50 | qfq | 22,061,500 | 187,393,057 | 0.95% |
| 2024-03-05 | 8.21 | 8.52 | 8.14 | 8.44 | 7.43 | qfq | 33,486,576 | 279,910,845 | 2.55% |
| 2024-03-04 | 8.13 | 8.26 | 8.02 | 8.23 | 7.25 | qfq | 30,616,903 | 249,372,202 | 1.35% |
| 2024-03-01 | 8.25 | 8.31 | 7.94 | 8.12 | 7.15 | qfq | 48,759,653 | 394,640,328 | -3.45% |
| 2024-02-29 | 8.27 | 8.44 | 8.04 | 8.41 | 7.41 | qfq | 72,086,372 | 595,571,894 | -3.67% |
| 2024-02-28 | 8.92 | 8.92 | 8.69 | 8.73 | 7.69 | qfq | 74,711,402 | 664,803,213 | 7.64% |
| 2024-02-27 | 8.02 | 8.12 | 7.96 | 8.11 | 7.14 | qfq | 10,727,824 | 86,516,367 | 0.75% |
| 2024-02-26 | 7.95 | 8.09 | 7.90 | 8.05 | 7.09 | qfq | 12,860,388 | 103,122,992 | 0.75% |
| 2024-02-23 | 7.83 | 8.01 | 7.75 | 7.99 | 7.04 | qfq | 14,832,882 | 117,173,234 | 2.04% |
| 2024-02-22 | 7.67 | 7.87 | 7.66 | 7.83 | 6.90 | qfq | 11,416,784 | 88,823,162 | 1.69% |
| 2024-02-21 | 7.58 | 7.87 | 7.56 | 7.70 | 6.78 | qfq | 13,415,715 | 103,853,241 | 0.26% |
| 2024-02-20 | 7.59 | 7.72 | 7.48 | 7.68 | 6.76 | qfq | 13,791,409 | 105,305,421 | 0.79% |
| 2024-02-19 | 7.58 | 7.71 | 7.47 | 7.62 | 6.71 | qfq | 14,534,229 | 110,484,737 | 2.42% |
| 2024-02-08 | 7.32 | 7.59 | 7.25 | 7.44 | 6.55 | qfq | 16,514,073 | 123,633,892 | 1.92% |
| 2024-02-07 | 7.06 | 7.41 | 6.99 | 7.30 | 6.43 | qfq | 15,967,052 | 116,253,681 | 2.24% |
| 2024-02-06 | 6.70 | 7.14 | 6.55 | 7.14 | 6.29 | qfq | 18,672,365 | 128,273,625 | 5.62% |
| 2024-02-05 | 6.94 | 7.00 | 6.68 | 6.76 | 5.95 | qfq | 19,989,829 | 135,812,063 | -3.43% |
| 2024-02-02 | 7.09 | 7.30 | 6.88 | 7.00 | 6.17 | qfq | 17,682,215 | 125,913,762 | -1.27% |
| 2024-02-01 | 7.29 | 7.35 | 7.02 | 7.09 | 6.25 | qfq | 13,482,830 | 96,410,865 | -2.88% |
| 2024-01-31 | 7.29 | 7.53 | 7.25 | 7.30 | 6.43 | qfq | 16,650,721 | 123,189,687 | 0.00% |
| 2024-01-30 | 7.57 | 7.58 | 7.30 | 7.30 | 6.43 | qfq | 10,502,306 | 78,067,853 | -3.57% |
| 2024-01-29 | 7.68 | 7.73 | 7.50 | 7.57 | 6.67 | qfq | 18,895,300 | 143,624,528 | -0.92% |
| 2024-01-26 | 7.64 | 7.75 | 7.54 | 7.64 | 6.73 | qfq | 12,669,444 | 96,935,607 | 0.00% |
| 2024-01-25 | 7.23 | 7.68 | 7.21 | 7.64 | 6.73 | qfq | 24,284,955 | 182,003,310 | 5.67% |
| 2024-01-24 | 7.19 | 7.24 | 7.00 | 7.23 | 6.37 | qfq | 8,855,584 | 63,312,869 | 0.70% |
| 2024-01-23 | 7.01 | 7.24 | 6.99 | 7.18 | 6.32 | qfq | 9,263,200 | 66,016,581 | 2.43% |
| 2024-01-22 | 7.36 | 7.37 | 6.97 | 7.01 | 6.17 | qfq | 17,358,581 | 123,962,961 | -5.14% |
| 2024-01-19 | 7.32 | 7.58 | 7.28 | 7.39 | 6.51 | qfq | 13,261,000 | 98,705,637 | 0.96% |
| 2024-01-18 | 7.29 | 7.32 | 7.13 | 7.32 | 6.45 | qfq | 11,512,702 | 82,987,274 | 0.69% |
| 2024-01-17 | 7.36 | 7.41 | 7.27 | 7.27 | 6.40 | qfq | 9,010,560 | 66,140,701 | -1.49% |
| 2024-01-16 | 7.41 | 7.43 | 7.31 | 7.38 | 6.50 | qfq | 11,260,600 | 82,935,385 | -0.81% |
| 2024-01-15 | 7.42 | 7.52 | 7.38 | 7.44 | 6.55 | qfq | 7,282,500 | 54,228,346 | 0.13% |
| 2024-01-12 | 7.51 | 7.55 | 7.43 | 7.43 | 6.54 | qfq | 9,919,200 | 74,147,019 | -1.59% |
| 2024-01-11 | 7.43 | 7.60 | 7.42 | 7.55 | 6.65 | qfq | 8,151,992 | 61,512,731 | 1.34% |
| 2024-01-10 | 7.61 | 7.61 | 7.44 | 7.45 | 6.56 | qfq | 9,739,966 | 73,048,025 | -2.36% |
| 2024-01-09 | 7.64 | 7.72 | 7.58 | 7.63 | 6.72 | qfq | 8,394,700 | 64,099,707 | -0.26% |
| 2024-01-08 | 7.70 | 7.75 | 7.62 | 7.65 | 6.74 | qfq | 7,806,300 | 59,905,759 | -0.91% |
| 2024-01-05 | 7.87 | 7.88 | 7.66 | 7.72 | 6.80 | qfq | 13,523,600 | 105,057,495 | -2.03% |
| 2024-01-04 | 7.78 | 7.92 | 7.68 | 7.88 | 6.94 | qfq | 14,171,533 | 110,943,048 | 1.03% |
| 2024-01-03 | 7.66 | 7.86 | 7.62 | 7.80 | 6.87 | qfq | 14,940,536 | 116,286,049 | 1.17% |
| 2024-01-02 | 7.68 | 7.83 | 7.66 | 7.71 | 6.79 | qfq | 16,027,200 | 123,846,377 | 0.92% |
| 2023-12-29 | 7.42 | 7.78 | 7.41 | 7.64 | 6.73 | qfq | 22,073,400 | 168,140,395 | 3.24% |
| 2023-12-28 | 7.40 | 7.47 | 7.31 | 7.40 | 6.52 | qfq | 17,160,206 | 127,122,331 | -0.13% |
| 2023-12-27 | 7.60 | 7.60 | 7.40 | 7.41 | 6.53 | qfq | 14,070,700 | 104,790,843 | -1.85% |
| 2023-12-26 | 7.66 | 7.66 | 7.47 | 7.55 | 6.65 | qfq | 13,740,900 | 103,565,694 | -0.66% |
| 2023-12-25 | 7.63 | 7.75 | 7.45 | 7.60 | 6.69 | qfq | 22,496,397 | 170,140,484 | -1.17% |
| 2023-12-22 | 8.25 | 8.25 | 7.62 | 7.69 | 6.77 | qfq | 44,059,297 | 345,223,996 | -7.13% |
| 2023-12-21 | 8.39 | 8.39 | 8.16 | 8.28 | 7.29 | qfq | 28,916,973 | 238,669,595 | -1.31% |
| 2023-12-20 | 8.68 | 8.69 | 8.33 | 8.39 | 7.39 | qfq | 26,272,212 | 221,660,676 | -3.12% |
| 2023-12-19 | 8.70 | 8.80 | 8.56 | 8.66 | 7.63 | qfq | 26,312,251 | 228,457,638 | 0.35% |
| 2023-12-18 | 8.85 | 8.90 | 8.55 | 8.63 | 7.60 | qfq | 31,539,751 | 273,932,097 | -1.82% |
| 2023-12-15 | 8.74 | 8.95 | 8.57 | 8.79 | 7.74 | qfq | 43,780,348 | 385,042,395 | 1.03% |
| 2023-12-14 | 8.61 | 8.89 | 8.57 | 8.70 | 7.66 | qfq | 46,312,550 | 404,869,788 | 1.40% |
| 2023-12-13 | 8.71 | 8.79 | 8.53 | 8.58 | 7.56 | qfq | 32,171,338 | 278,149,295 | -2.50% |
| 2023-12-12 | 8.84 | 8.88 | 8.62 | 8.80 | 7.75 | qfq | 48,636,198 | 424,865,682 | 0.00% |
| 2023-12-11 | 8.45 | 8.88 | 8.44 | 8.80 | 7.75 | qfq | 56,978,710 | 495,141,701 | 2.92% |
| 2023-12-08 | 8.38 | 8.90 | 8.29 | 8.55 | 7.53 | qfq | 77,375,119 | 667,497,085 | 0.59% |
| 2023-12-07 | 8.20 | 8.58 | 8.20 | 8.50 | 7.49 | qfq | 51,516,275 | 434,311,716 | 2.16% |
| 2023-12-06 | 8.25 | 8.43 | 7.97 | 8.32 | 7.33 | qfq | 37,185,871 | 307,029,667 | 0.97% |
| 2023-12-05 | 8.29 | 8.38 | 8.11 | 8.24 | 7.26 | qfq | 21,720,585 | 178,797,994 | 0.86% |
| 2023-12-04 | 8.16 | 8.22 | 8.12 | 8.17 | 7.20 | qfq | 8,932,400 | 72,946,874 | -0.24% |
| 2023-12-01 | 7.84 | 8.19 | 7.84 | 8.19 | 7.21 | qfq | 16,706,700 | 135,231,354 | 3.93% |
| 2023-11-30 | 7.86 | 7.96 | 7.82 | 7.88 | 6.94 | qfq | 7,823,486 | 61,593,209 | -0.13% |
| 2023-11-29 | 7.95 | 7.98 | 7.86 | 7.89 | 6.95 | qfq | 5,009,240 | 39,561,703 | -1.00% |
| 2023-11-28 | 8.01 | 8.05 | 7.90 | 7.97 | 7.02 | qfq | 7,832,386 | 62,250,562 | -0.75% |
| 2023-11-27 | 8.07 | 8.10 | 7.96 | 8.03 | 7.07 | qfq | 7,461,600 | 59,835,319 | -0.99% |
| 2023-11-24 | 8.15 | 8.22 | 8.08 | 8.11 | 7.14 | qfq | 7,362,500 | 59,896,230 | -0.25% |
| 2023-11-23 | 8.20 | 8.20 | 8.03 | 8.13 | 7.16 | qfq | 8,906,700 | 72,239,833 | -0.49% |
| 2023-11-22 | 8.10 | 8.22 | 8.10 | 8.17 | 7.20 | qfq | 11,534,300 | 94,460,906 | 0.49% |
| 2023-11-21 | 8.07 | 8.24 | 8.06 | 8.13 | 7.16 | qfq | 12,028,286 | 98,028,188 | 0.74% |
| 2023-11-20 | 8.02 | 8.08 | 7.95 | 8.07 | 7.11 | qfq | 8,036,500 | 64,543,669 | 0.75% |
| 2023-11-17 | 7.96 | 8.08 | 7.93 | 8.01 | 7.06 | qfq | 6,829,500 | 54,664,969 | 0.13% |
| 2023-11-16 | 7.85 | 8.08 | 7.81 | 8.00 | 7.05 | qfq | 12,037,300 | 96,243,958 | 1.91% |
| 2023-11-15 | 7.95 | 7.97 | 7.84 | 7.85 | 6.91 | qfq | 6,038,374 | 47,657,665 | -0.63% |
| 2023-11-14 | 7.91 | 7.94 | 7.87 | 7.90 | 6.96 | qfq | 6,434,300 | 50,770,062 | -0.25% |
| 2023-11-13 | 7.89 | 7.98 | 7.84 | 7.92 | 6.98 | qfq | 9,178,409 | 72,556,164 | 1.15% |
| 2023-11-10 | 7.93 | 7.98 | 7.81 | 7.83 | 6.90 | qfq | 7,875,200 | 61,924,699 | -1.63% |
| 2023-11-09 | 8.06 | 8.11 | 7.93 | 7.96 | 7.01 | qfq | 11,168,748 | 89,311,052 | -1.12% |
| 2023-11-08 | 7.90 | 8.10 | 7.88 | 8.05 | 7.09 | qfq | 15,298,600 | 123,009,400 | 1.64% |
| 2023-11-07 | 7.87 | 7.95 | 7.83 | 7.92 | 6.98 | qfq | 10,078,828 | 79,726,605 | 0.64% |
| 2023-11-06 | 7.64 | 7.88 | 7.64 | 7.87 | 6.93 | qfq | 16,552,243 | 129,167,286 | 3.42% |
| 2023-11-03 | 7.69 | 7.72 | 7.53 | 7.61 | 6.70 | qfq | 10,325,270 | 78,481,733 | -0.39% |
| 2023-11-02 | 7.53 | 7.78 | 7.50 | 7.64 | 6.73 | qfq | 13,246,684 | 101,548,917 | 1.46% |
| 2023-11-01 | 7.49 | 7.61 | 7.48 | 7.53 | 6.63 | qfq | 9,189,798 | 69,390,616 | 0.27% |
| 2023-10-31 | 7.57 | 7.64 | 7.47 | 7.51 | 6.62 | qfq | 7,173,928 | 53,996,245 | -1.05% |
| 2023-10-30 | 7.63 | 7.69 | 7.51 | 7.59 | 6.69 | qfq | 13,679,833 | 103,467,451 | -1.68% |
| 2023-10-27 | 7.58 | 7.76 | 7.55 | 7.72 | 6.80 | qfq | 8,456,094 | 65,007,863 | 1.45% |
| 2023-10-26 | 7.50 | 7.63 | 7.48 | 7.61 | 6.70 | qfq | 5,426,020 | 41,014,547 | 0.79% |
| 2023-10-25 | 7.57 | 7.59 | 7.48 | 7.55 | 6.65 | qfq | 6,341,676 | 47,742,339 | 0.40% |
| 2023-10-24 | 7.38 | 7.55 | 7.36 | 7.52 | 6.62 | qfq | 7,848,761 | 58,853,858 | 2.31% |
| 2023-10-23 | 7.59 | 7.59 | 7.30 | 7.35 | 6.47 | qfq | 7,305,485 | 54,076,820 | -2.39% |
| 2023-10-20 | 7.58 | 7.62 | 7.53 | 7.53 | 6.63 | qfq | 4,960,680 | 37,522,816 | -0.92% |
| 2023-10-19 | 7.60 | 7.70 | 7.60 | 7.60 | 6.69 | qfq | 5,094,396 | 38,924,792 | -0.26% |
| 2023-10-18 | 7.67 | 7.69 | 7.58 | 7.62 | 6.71 | qfq | 4,836,467 | 36,932,969 | -1.17% |
| 2023-10-17 | 7.76 | 7.78 | 7.58 | 7.71 | 6.79 | qfq | 8,529,419 | 65,514,573 | -0.90% |
| 2023-10-16 | 7.98 | 7.98 | 7.76 | 7.78 | 6.85 | qfq | 10,730,100 | 83,696,059 | -2.38% |
| 2023-10-13 | 7.97 | 8.06 | 7.92 | 7.97 | 7.02 | qfq | 7,667,900 | 61,197,002 | 0.00% |
| 2023-10-12 | 8.02 | 8.07 | 7.95 | 7.97 | 7.02 | qfq | 6,658,733 | 53,228,225 | -0.25% |
| 2023-10-11 | 7.85 | 8.14 | 7.85 | 7.99 | 7.04 | qfq | 13,069,333 | 105,113,601 | 1.65% |
| 2023-10-10 | 7.88 | 7.94 | 7.84 | 7.86 | 6.92 | qfq | 7,425,124 | 58,526,074 | 0.00% |
| 2023-10-09 | 7.86 | 7.89 | 7.76 | 7.86 | 6.92 | qfq | 8,344,400 | 65,242,986 | -0.38% |
| 2023-09-28 | 8.01 | 8.01 | 7.86 | 7.89 | 6.95 | qfq | 9,407,673 | 74,284,354 | -1.50% |
| 2023-09-27 | 7.93 | 8.04 | 7.93 | 8.01 | 7.06 | qfq | 6,183,067 | 49,498,667 | 0.13% |
| 2023-09-26 | 7.98 | 8.06 | 7.93 | 8.00 | 7.05 | qfq | 6,815,100 | 54,631,511 | 0.76% |
| 2023-09-25 | 8.00 | 8.07 | 7.88 | 7.94 | 6.99 | qfq | 9,723,300 | 77,358,730 | -1.00% |
| 2023-09-22 | 7.77 | 8.03 | 7.75 | 8.02 | 7.06 | qfq | 15,132,100 | 120,323,174 | 2.95% |
| 2023-09-21 | 7.86 | 7.88 | 7.78 | 7.79 | 6.86 | qfq | 7,022,673 | 54,843,106 | -1.14% |
| 2023-09-20 | 7.84 | 7.93 | 7.83 | 7.88 | 6.94 | qfq | 4,471,300 | 35,247,082 | 0.13% |
| 2023-09-19 | 7.93 | 8.00 | 7.82 | 7.87 | 6.93 | qfq | 5,942,897 | 46,980,772 | -0.88% |
| 2023-09-18 | 7.83 | 7.96 | 7.77 | 7.94 | 6.99 | qfq | 9,538,732 | 75,179,196 | 1.02% |
| 2023-09-15 | 7.83 | 7.96 | 7.81 | 7.86 | 6.92 | qfq | 9,518,200 | 74,967,855 | 0.38% |
| 2023-09-14 | 7.83 | 7.87 | 7.78 | 7.83 | 6.90 | qfq | 6,868,100 | 53,656,055 | -0.38% |
| 2023-09-13 | 7.91 | 7.93 | 7.82 | 7.86 | 6.92 | qfq | 9,478,106 | 74,487,102 | -0.76% |
| 2023-09-12 | 7.97 | 8.03 | 7.91 | 7.92 | 6.98 | qfq | 7,962,800 | 63,349,320 | -1.49% |
| 2023-09-11 | 8.00 | 8.08 | 7.81 | 8.04 | 7.08 | qfq | 13,145,521 | 104,752,347 | 1.13% |
| 2023-09-08 | 8.03 | 8.05 | 7.90 | 7.95 | 7.00 | qfq | 12,132,373 | 96,368,028 | -0.75% |
| 2023-09-07 | 8.12 | 8.25 | 8.01 | 8.01 | 7.06 | qfq | 8,476,973 | 68,589,685 | -1.60% |
| 2023-09-06 | 8.17 | 8.21 | 8.10 | 8.14 | 7.17 | qfq | 7,613,107 | 62,037,375 | -0.61% |
| 2023-09-05 | 8.38 | 8.40 | 8.17 | 8.19 | 7.21 | qfq | 13,350,800 | 109,842,631 | -2.50% |
| 2023-09-04 | 8.39 | 8.47 | 8.33 | 8.40 | 7.40 | qfq | 11,470,900 | 96,085,252 | -0.12% |
| 2023-09-01 | 8.47 | 8.55 | 8.36 | 8.41 | 7.41 | qfq | 7,687,700 | 64,777,779 | -0.71% |
| 2023-08-31 | 8.50 | 8.52 | 8.39 | 8.47 | 7.46 | qfq | 9,381,069 | 79,433,120 | -0.70% |
| 2023-08-30 | 8.51 | 8.57 | 8.42 | 8.53 | 7.51 | qfq | 15,454,192 | 131,392,765 | 0.24% |
| 2023-08-29 | 8.28 | 8.55 | 8.26 | 8.51 | 7.50 | qfq | 20,749,700 | 175,892,062 | 2.65% |
| 2023-08-28 | 8.60 | 8.60 | 8.27 | 8.29 | 7.30 | qfq | 21,464,948 | 179,796,770 | 2.22% |
| 2023-08-25 | 8.32 | 8.38 | 8.09 | 8.11 | 7.14 | qfq | 13,821,800 | 113,558,956 | -3.11% |
| 2023-08-24 | 8.27 | 8.54 | 8.27 | 8.37 | 7.37 | qfq | 17,826,360 | 149,997,003 | 1.21% |
| 2023-08-23 | 8.25 | 8.41 | 8.16 | 8.27 | 7.28 | qfq | 15,049,100 | 124,984,729 | 0.49% |
| 2023-08-22 | 7.95 | 8.25 | 7.93 | 8.23 | 7.25 | qfq | 16,388,148 | 133,070,739 | 3.78% |
| 2023-08-21 | 7.91 | 8.07 | 7.90 | 7.93 | 6.98 | qfq | 7,059,260 | 56,419,573 | 0.51% |
| 2023-08-18 | 8.00 | 8.15 | 7.88 | 7.89 | 6.95 | qfq | 8,313,000 | 66,505,975 | -1.87% |
| 2023-08-17 | 7.93 | 8.08 | 7.85 | 8.04 | 7.08 | qfq | 8,024,654 | 64,082,193 | 1.13% |
| 2023-08-16 | 8.08 | 8.14 | 7.89 | 7.95 | 7.00 | qfq | 11,341,800 | 90,618,971 | -2.09% |
| 2023-08-15 | 8.28 | 8.29 | 8.07 | 8.12 | 7.15 | qfq | 8,852,142 | 72,168,601 | -1.93% |
| 2023-08-14 | 8.11 | 8.30 | 8.00 | 8.28 | 7.29 | qfq | 13,835,178 | 112,561,990 | 1.60% |
| 2023-08-11 | 8.35 | 8.42 | 8.14 | 8.15 | 7.18 | qfq | 14,564,218 | 119,965,269 | -2.63% |
| 2023-08-10 | 8.49 | 8.52 | 8.33 | 8.37 | 7.37 | qfq | 11,575,027 | 97,269,723 | -0.71% |
| 2023-08-09 | 8.65 | 8.71 | 8.41 | 8.43 | 7.43 | qfq | 21,665,437 | 184,681,987 | -3.88% |
| 2023-08-08 | 8.53 | 8.89 | 8.51 | 8.77 | 7.72 | qfq | 33,605,176 | 294,635,825 | 2.33% |
| 2023-08-07 | 8.38 | 8.68 | 8.38 | 8.57 | 7.55 | qfq | 22,238,774 | 189,746,504 | 2.51% |
| 2023-08-04 | 8.26 | 8.44 | 8.26 | 8.36 | 7.36 | qfq | 15,825,409 | 132,611,807 | 1.46% |
| 2023-08-03 | 8.26 | 8.30 | 8.22 | 8.24 | 7.26 | qfq | 6,941,990 | 57,239,127 | -0.72% |
| 2023-08-02 | 8.32 | 8.33 | 8.21 | 8.30 | 7.31 | qfq | 8,033,054 | 66,500,722 | -0.24% |
| 2023-08-01 | 8.36 | 8.39 | 8.26 | 8.32 | 7.33 | qfq | 9,367,500 | 77,835,268 | -0.24% |
| 2023-07-31 | 8.22 | 8.38 | 8.19 | 8.34 | 7.35 | qfq | 14,022,558 | 116,416,563 | 1.34% |
| 2023-07-28 | 8.19 | 8.24 | 8.11 | 8.23 | 7.25 | qfq | 10,420,154 | 85,141,409 | 0.49% |
| 2023-07-27 | 8.25 | 8.30 | 8.17 | 8.19 | 7.21 | qfq | 10,775,654 | 88,729,515 | -0.97% |
| 2023-07-26 | 8.45 | 8.47 | 8.23 | 8.27 | 7.28 | qfq | 13,975,000 | 116,072,017 | -2.36% |
| 2023-07-25 | 8.34 | 8.52 | 8.33 | 8.47 | 7.46 | qfq | 18,726,426 | 157,999,522 | 2.29% |
| 2023-07-24 | 8.18 | 8.37 | 8.12 | 8.28 | 7.29 | qfq | 11,564,000 | 95,769,340 | 0.73% |
| 2023-07-21 | 8.17 | 8.30 | 8.10 | 8.22 | 7.24 | qfq | 15,558,600 | 127,478,379 | 0.61% |
| 2023-07-20 | 8.30 | 8.33 | 8.16 | 8.17 | 7.20 | qfq | 12,780,838 | 105,381,413 | -2.04% |
| 2023-07-19 | 8.19 | 8.38 | 8.19 | 8.34 | 7.35 | qfq | 13,104,038 | 108,879,714 | 1.58% |
| 2023-07-18 | 8.39 | 8.42 | 8.19 | 8.21 | 7.23 | qfq | 16,069,000 | 132,571,801 | -2.15% |
| 2023-07-17 | 8.52 | 8.57 | 8.30 | 8.39 | 7.39 | qfq | 20,043,900 | 168,046,333 | -1.87% |