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
华设集团603018.SH
最近收盘价5.342026-07-17
最近交易日2026-07-17
成交量（股）7,365,894
成交额（元）39,841,153
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-23 | 2026-06-29 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.31 | — | — | — | 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 | 5.40 | 5.50 | 5.32 | 5.34 | 5.34 | qfq | 7,365,894 | 39,841,153 | -1.66% |
| 2026-07-16 | 5.32 | 5.47 | 5.31 | 5.43 | 5.43 | qfq | 6,945,584 | 37,594,891 | 1.50% |
| 2026-07-15 | 5.26 | 5.36 | 5.22 | 5.35 | 5.35 | qfq | 8,692,149 | 46,166,440 | 2.29% |
| 2026-07-14 | 5.19 | 5.26 | 5.14 | 5.23 | 5.23 | qfq | 5,055,977 | 26,267,326 | 0.77% |
| 2026-07-13 | 5.30 | 5.30 | 5.14 | 5.19 | 5.19 | qfq | 6,547,400 | 33,990,872 | -1.70% |
| 2026-07-10 | 5.28 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 7,849,917 | 41,671,687 | 0.00% |
| 2026-07-09 | 5.30 | 5.38 | 5.25 | 5.28 | 5.28 | qfq | 6,059,341 | 32,071,380 | -0.75% |
| 2026-07-08 | 5.29 | 5.46 | 5.26 | 5.32 | 5.32 | qfq | 7,209,344 | 38,654,050 | -0.37% |
| 2026-07-07 | 5.40 | 5.51 | 5.31 | 5.34 | 5.34 | qfq | 8,722,840 | 46,996,300 | -1.11% |
| 2026-07-06 | 5.38 | 5.46 | 5.33 | 5.40 | 5.40 | qfq | 6,481,880 | 35,011,204 | 0.56% |
| 2026-07-03 | 5.20 | 5.48 | 5.20 | 5.37 | 5.37 | qfq | 12,767,441 | 68,345,427 | 3.67% |
| 2026-07-02 | 5.24 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 7,021,499 | 36,651,446 | -0.77% |
| 2026-07-01 | 5.13 | 5.26 | 5.12 | 5.22 | 5.22 | qfq | 9,065,430 | 47,237,895 | 1.56% |
| 2026-06-30 | 5.20 | 5.23 | 5.10 | 5.14 | 5.14 | qfq | 8,099,616 | 41,762,939 | -0.96% |
| 2026-06-29 | 5.43 | 5.43 | 5.12 | 5.19 | 5.19 | qfq | 8,337,294 | 43,375,231 | -19.16% |
| 2026-06-26 | 6.50 | 6.66 | 6.41 | 6.42 | 5.26 | qfq | 10,359,810 | 67,580,199 | -1.38% |
| 2026-06-25 | 6.58 | 6.62 | 6.40 | 6.51 | 5.33 | qfq | 6,655,207 | 43,279,671 | -0.61% |
| 2026-06-24 | 6.68 | 6.69 | 6.46 | 6.55 | 5.36 | qfq | 6,148,300 | 40,186,143 | -1.80% |
| 2026-06-23 | 6.59 | 6.83 | 6.57 | 6.67 | 5.46 | qfq | 8,763,877 | 58,874,805 | 1.68% |
| 2026-06-22 | 6.52 | 6.58 | 6.33 | 6.56 | 5.37 | qfq | 8,052,258 | 51,811,532 | 0.15% |
| 2026-06-18 | 6.70 | 6.74 | 6.54 | 6.55 | 5.36 | qfq | 6,711,020 | 44,179,484 | -2.53% |
| 2026-06-17 | 6.89 | 6.89 | 6.69 | 6.72 | 5.50 | qfq | 5,210,220 | 35,112,466 | -1.90% |
| 2026-06-16 | 6.94 | 6.95 | 6.82 | 6.85 | 5.61 | qfq | 3,665,107 | 25,100,228 | -0.87% |
| 2026-06-15 | 6.90 | 6.98 | 6.87 | 6.91 | 5.66 | qfq | 3,442,218 | 23,822,451 | 1.02% |
| 2026-06-12 | 6.76 | 6.86 | 6.70 | 6.84 | 5.60 | qfq | 3,088,196 | 21,007,745 | 1.79% |
| 2026-06-11 | 6.87 | 6.88 | 6.68 | 6.72 | 5.50 | qfq | 3,392,705 | 22,838,866 | -2.33% |
| 2026-06-10 | 6.83 | 6.88 | 6.72 | 6.88 | 5.63 | qfq | 3,573,329 | 24,306,898 | 0.44% |
| 2026-06-09 | 6.84 | 6.89 | 6.79 | 6.85 | 5.61 | qfq | 3,014,909 | 20,632,524 | 0.44% |
| 2026-06-08 | 6.90 | 6.95 | 6.72 | 6.82 | 5.58 | qfq | 5,396,240 | 36,930,419 | -2.15% |
| 2026-06-05 | 6.94 | 7.05 | 6.92 | 6.97 | 5.71 | qfq | 3,282,200 | 22,895,628 | 0.43% |
| 2026-06-04 | 7.04 | 7.09 | 6.91 | 6.94 | 5.68 | qfq | 4,082,889 | 28,500,301 | -1.84% |
| 2026-06-03 | 7.19 | 7.19 | 7.05 | 7.07 | 5.79 | qfq | 4,289,600 | 30,446,267 | -1.39% |
| 2026-06-02 | 7.27 | 7.30 | 7.14 | 7.17 | 5.87 | qfq | 4,014,190 | 28,860,178 | -1.51% |
| 2026-06-01 | 7.03 | 7.32 | 6.98 | 7.28 | 5.96 | qfq | 6,970,860 | 50,103,230 | 3.56% |
| 2026-05-29 | 7.04 | 7.11 | 6.99 | 7.03 | 5.75 | qfq | 4,503,340 | 31,783,154 | -0.14% |
| 2026-05-28 | 7.03 | 7.09 | 6.87 | 7.04 | 5.76 | qfq | 5,666,492 | 39,636,510 | 0.14% |
| 2026-05-27 | 7.28 | 7.28 | 6.99 | 7.03 | 5.75 | qfq | 9,537,700 | 67,678,597 | -3.57% |
| 2026-05-26 | 7.34 | 7.36 | 7.23 | 7.29 | 5.97 | qfq | 4,549,231 | 33,104,069 | -1.22% |
| 2026-05-25 | 7.32 | 7.40 | 7.28 | 7.38 | 6.04 | qfq | 4,969,407 | 36,494,098 | 0.82% |
| 2026-05-22 | 7.30 | 7.36 | 7.23 | 7.32 | 5.99 | qfq | 5,020,600 | 36,612,859 | 0.27% |
| 2026-05-21 | 7.48 | 7.58 | 7.28 | 7.30 | 5.98 | qfq | 7,706,715 | 57,352,533 | -2.28% |
| 2026-05-20 | 7.60 | 7.61 | 7.44 | 7.47 | 6.11 | qfq | 7,252,422 | 54,318,670 | -2.10% |
| 2026-05-19 | 7.52 | 7.66 | 7.51 | 7.63 | 6.25 | qfq | 6,402,631 | 48,734,530 | 0.79% |
| 2026-05-18 | 7.66 | 7.67 | 7.49 | 7.57 | 6.20 | qfq | 10,170,391 | 76,937,146 | -0.39% |
| 2026-05-15 | 7.45 | 7.77 | 7.42 | 7.60 | 6.22 | qfq | 11,187,270 | 85,064,512 | 2.01% |
| 2026-05-14 | 7.58 | 7.60 | 7.43 | 7.45 | 6.10 | qfq | 6,801,216 | 50,892,698 | -1.84% |
| 2026-05-13 | 7.57 | 7.60 | 7.54 | 7.59 | 6.21 | qfq | 6,406,438 | 48,493,342 | 0.53% |
| 2026-05-12 | 7.60 | 7.62 | 7.53 | 7.55 | 6.18 | qfq | 6,426,742 | 48,595,080 | -0.53% |
| 2026-05-11 | 7.63 | 7.64 | 7.55 | 7.59 | 6.21 | qfq | 5,516,845 | 41,852,870 | 0.00% |
| 2026-05-08 | 7.52 | 7.63 | 7.48 | 7.59 | 6.21 | qfq | 7,274,530 | 55,175,310 | 0.66% |
| 2026-05-07 | 7.65 | 7.66 | 7.54 | 7.54 | 6.17 | qfq | 7,939,324 | 60,222,815 | -1.05% |
| 2026-05-06 | 7.57 | 7.78 | 7.57 | 7.62 | 6.24 | qfq | 12,468,596 | 95,428,776 | 1.33% |
| 2026-04-30 | 7.40 | 7.53 | 7.39 | 7.52 | 6.16 | qfq | 10,736,630 | 80,145,095 | 2.59% |
| 2026-04-29 | 7.32 | 7.36 | 7.28 | 7.33 | 6.00 | qfq | 7,394,700 | 54,161,813 | 0.41% |
| 2026-04-28 | 7.29 | 7.39 | 7.24 | 7.30 | 5.98 | qfq | 5,038,973 | 36,837,095 | -0.14% |
| 2026-04-27 | 7.28 | 7.36 | 7.20 | 7.31 | 5.98 | qfq | 6,146,000 | 44,684,507 | 0.00% |
| 2026-04-24 | 7.30 | 7.35 | 7.23 | 7.31 | 5.98 | qfq | 4,336,816 | 31,574,556 | 0.41% |
| 2026-04-23 | 7.30 | 7.42 | 7.28 | 7.28 | 5.96 | qfq | 5,512,680 | 40,391,336 | -0.55% |
| 2026-04-22 | 7.38 | 7.41 | 7.30 | 7.32 | 5.99 | qfq | 5,676,300 | 41,607,894 | -1.35% |
| 2026-04-21 | 7.58 | 7.58 | 7.38 | 7.42 | 6.07 | qfq | 6,355,285 | 47,340,051 | -1.59% |
| 2026-04-20 | 7.58 | 7.64 | 7.53 | 7.54 | 6.17 | qfq | 6,545,608 | 49,531,708 | 0.27% |
| 2026-04-17 | 7.57 | 7.60 | 7.51 | 7.52 | 6.16 | qfq | 5,364,885 | 40,448,042 | -0.53% |
| 2026-04-16 | 7.54 | 7.61 | 7.47 | 7.56 | 6.19 | qfq | 6,559,170 | 49,459,472 | -0.13% |
| 2026-04-15 | 7.38 | 7.67 | 7.36 | 7.57 | 6.20 | qfq | 11,755,800 | 88,585,249 | 2.57% |
| 2026-04-14 | 7.37 | 7.39 | 7.31 | 7.38 | 6.04 | qfq | 3,641,093 | 26,766,812 | 0.68% |
| 2026-04-13 | 7.24 | 7.37 | 7.21 | 7.33 | 6.00 | qfq | 5,083,220 | 37,151,614 | 0.83% |
| 2026-04-10 | 7.25 | 7.32 | 7.24 | 7.27 | 5.95 | qfq | 3,360,800 | 24,494,440 | 0.83% |
| 2026-04-09 | 7.30 | 7.31 | 7.20 | 7.21 | 5.90 | qfq | 4,477,500 | 32,450,237 | -1.64% |
| 2026-04-08 | 7.25 | 7.34 | 7.25 | 7.33 | 6.00 | qfq | 6,424,300 | 46,883,094 | 2.23% |
| 2026-04-07 | 7.16 | 7.18 | 7.11 | 7.17 | 5.87 | qfq | 3,873,090 | 27,710,534 | 0.28% |
| 2026-04-03 | 7.25 | 7.29 | 7.12 | 7.15 | 5.85 | qfq | 4,804,375 | 34,389,116 | -1.38% |
| 2026-04-02 | 7.36 | 7.36 | 7.19 | 7.25 | 5.93 | qfq | 5,411,482 | 39,306,292 | -1.63% |
| 2026-04-01 | 7.34 | 7.39 | 7.28 | 7.37 | 6.03 | qfq | 7,517,458 | 55,069,156 | 1.10% |
| 2026-03-31 | 7.33 | 7.43 | 7.28 | 7.29 | 5.97 | qfq | 6,125,976 | 45,062,691 | -0.41% |
| 2026-03-30 | 7.18 | 7.45 | 7.17 | 7.32 | 5.99 | qfq | 5,988,759 | 43,764,623 | 0.97% |
| 2026-03-27 | 7.17 | 7.27 | 7.15 | 7.25 | 5.93 | qfq | 5,228,612 | 37,794,541 | 0.00% |
| 2026-03-26 | 7.34 | 7.43 | 7.24 | 7.25 | 5.93 | qfq | 5,767,203 | 42,160,582 | -1.49% |
| 2026-03-25 | 7.29 | 7.40 | 7.26 | 7.36 | 6.02 | qfq | 8,434,039 | 61,857,080 | 1.10% |
| 2026-03-24 | 7.33 | 7.34 | 7.10 | 7.28 | 5.96 | qfq | 12,369,108 | 88,928,102 | 0.97% |
| 2026-03-23 | 7.44 | 7.44 | 7.11 | 7.21 | 5.90 | qfq | 15,527,231 | 112,391,244 | -4.50% |
| 2026-03-20 | 7.71 | 7.77 | 7.54 | 7.55 | 6.18 | qfq | 9,766,200 | 74,340,025 | -2.08% |
| 2026-03-19 | 7.83 | 7.85 | 7.70 | 7.71 | 6.31 | qfq | 7,534,101 | 58,520,445 | -2.28% |
| 2026-03-18 | 7.86 | 7.93 | 7.78 | 7.89 | 6.46 | qfq | 7,494,835 | 58,666,387 | 0.25% |
| 2026-03-17 | 7.93 | 7.98 | 7.85 | 7.87 | 6.44 | qfq | 7,662,700 | 60,641,252 | -0.63% |
| 2026-03-16 | 7.92 | 7.97 | 7.84 | 7.92 | 6.48 | qfq | 6,491,804 | 51,269,433 | 0.00% |
| 2026-03-13 | 7.99 | 8.06 | 7.90 | 7.92 | 6.48 | qfq | 9,361,116 | 74,835,094 | -0.75% |
| 2026-03-12 | 8.06 | 8.08 | 7.97 | 7.98 | 6.53 | qfq | 7,018,708 | 56,237,151 | -0.87% |
| 2026-03-11 | 8.00 | 8.06 | 7.94 | 8.05 | 6.59 | qfq | 8,458,829 | 67,680,137 | 0.75% |
| 2026-03-10 | 7.94 | 8.03 | 7.92 | 7.99 | 6.54 | qfq | 9,263,600 | 73,890,211 | 1.14% |
| 2026-03-09 | 7.83 | 7.95 | 7.80 | 7.90 | 6.47 | qfq | 8,651,370 | 67,997,807 | -0.38% |
| 2026-03-06 | 7.75 | 7.94 | 7.75 | 7.93 | 6.49 | qfq | 8,817,298 | 69,613,484 | 1.67% |
| 2026-03-05 | 7.76 | 7.87 | 7.75 | 7.80 | 6.39 | qfq | 8,569,400 | 66,927,669 | 1.43% |
| 2026-03-04 | 7.66 | 7.72 | 7.56 | 7.69 | 6.30 | qfq | 12,707,271 | 97,136,761 | 0.13% |
| 2026-03-03 | 7.98 | 8.03 | 7.68 | 7.68 | 6.29 | qfq | 20,363,115 | 159,183,792 | -4.00% |
| 2026-03-02 | 8.04 | 8.06 | 7.92 | 8.00 | 6.55 | qfq | 13,718,028 | 109,557,921 | -1.60% |
| 2026-02-27 | 8.05 | 8.14 | 8.05 | 8.13 | 6.66 | qfq | 12,485,544 | 101,244,097 | 0.49% |
| 2026-02-26 | 8.07 | 8.10 | 7.98 | 8.09 | 6.62 | qfq | 13,801,068 | 110,766,986 | 0.12% |
| 2026-02-25 | 8.05 | 8.14 | 8.02 | 8.08 | 6.61 | qfq | 13,400,200 | 108,306,259 | 0.37% |
| 2026-02-24 | 7.95 | 8.06 | 7.95 | 8.05 | 6.59 | qfq | 12,894,844 | 103,425,078 | 1.77% |
| 2026-02-13 | 7.92 | 8.05 | 7.90 | 7.91 | 6.48 | qfq | 9,375,600 | 74,731,715 | -0.63% |
| 2026-02-12 | 7.98 | 8.05 | 7.89 | 7.96 | 6.52 | qfq | 13,653,600 | 108,891,146 | -0.38% |
| 2026-02-11 | 7.95 | 8.08 | 7.94 | 7.99 | 6.54 | qfq | 12,989,796 | 103,910,303 | 0.76% |
| 2026-02-10 | 8.05 | 8.07 | 7.92 | 7.93 | 6.49 | qfq | 18,975,600 | 150,997,659 | -1.98% |
| 2026-02-09 | 8.05 | 8.20 | 7.97 | 8.09 | 6.62 | qfq | 21,040,762 | 170,327,325 | 1.51% |
| 2026-02-06 | 7.95 | 8.07 | 7.91 | 7.97 | 6.52 | qfq | 12,961,028 | 103,592,718 | -0.50% |
| 2026-02-05 | 8.00 | 8.06 | 7.85 | 8.01 | 6.56 | qfq | 13,702,399 | 109,259,373 | -0.74% |
| 2026-02-04 | 8.04 | 8.18 | 7.96 | 8.07 | 6.61 | qfq | 14,334,674 | 115,643,310 | 1.00% |
| 2026-02-03 | 7.88 | 8.15 | 7.76 | 7.99 | 6.54 | qfq | 23,890,648 | 190,240,724 | 2.04% |
| 2026-02-02 | 8.10 | 8.18 | 7.79 | 7.83 | 6.41 | qfq | 22,814,840 | 181,697,002 | -3.69% |
| 2026-01-30 | 8.11 | 8.22 | 7.96 | 8.13 | 6.66 | qfq | 22,306,450 | 179,967,862 | -0.85% |
| 2026-01-29 | 8.10 | 8.50 | 8.03 | 8.20 | 6.71 | qfq | 44,896,836 | 373,367,031 | 1.23% |
| 2026-01-28 | 8.23 | 8.39 | 8.09 | 8.10 | 6.63 | qfq | 39,933,897 | 328,592,125 | -1.22% |
| 2026-01-27 | 7.88 | 8.44 | 7.88 | 8.20 | 6.71 | qfq | 86,116,542 | 705,017,172 | 6.08% |
| 2026-01-26 | 7.64 | 7.82 | 7.63 | 7.73 | 6.33 | qfq | 18,241,935 | 140,893,760 | 1.44% |
| 2026-01-23 | 7.59 | 7.64 | 7.57 | 7.62 | 6.24 | qfq | 7,966,146 | 60,547,844 | 0.40% |
| 2026-01-22 | 7.54 | 7.60 | 7.51 | 7.59 | 6.21 | qfq | 7,312,202 | 55,341,296 | 0.66% |
| 2026-01-21 | 7.54 | 7.56 | 7.48 | 7.54 | 6.17 | qfq | 5,928,673 | 44,618,268 | -0.26% |
| 2026-01-20 | 7.57 | 7.63 | 7.52 | 7.56 | 6.19 | qfq | 7,733,451 | 58,501,287 | -0.13% |
| 2026-01-19 | 7.52 | 7.57 | 7.46 | 7.57 | 6.20 | qfq | 6,459,907 | 48,700,812 | 0.66% |
| 2026-01-16 | 7.59 | 7.60 | 7.51 | 7.52 | 6.16 | qfq | 6,270,778 | 47,314,696 | -0.53% |
| 2026-01-15 | 7.65 | 7.66 | 7.52 | 7.56 | 6.19 | qfq | 8,998,900 | 68,186,462 | -1.18% |
| 2026-01-14 | 7.68 | 7.75 | 7.61 | 7.65 | 6.26 | qfq | 13,084,042 | 100,652,995 | -0.52% |
| 2026-01-13 | 7.80 | 7.82 | 7.67 | 7.69 | 6.30 | qfq | 12,249,200 | 94,804,272 | -1.28% |
| 2026-01-12 | 7.68 | 7.80 | 7.66 | 7.79 | 6.38 | qfq | 14,567,554 | 112,852,373 | 1.04% |
| 2026-01-09 | 7.65 | 7.79 | 7.64 | 7.71 | 6.31 | qfq | 14,126,353 | 108,630,289 | 1.18% |
| 2026-01-08 | 7.59 | 7.64 | 7.58 | 7.62 | 6.24 | qfq | 5,693,293 | 43,353,192 | 0.00% |
| 2026-01-07 | 7.71 | 7.71 | 7.60 | 7.62 | 6.24 | qfq | 7,903,414 | 60,376,007 | -1.17% |
| 2026-01-06 | 7.62 | 7.74 | 7.59 | 7.71 | 6.31 | qfq | 9,776,564 | 74,907,598 | 1.18% |
| 2026-01-05 | 7.64 | 7.74 | 7.58 | 7.62 | 6.24 | qfq | 9,622,788 | 73,398,932 | 0.13% |
| 2025-12-31 | 7.56 | 7.64 | 7.52 | 7.61 | 6.23 | qfq | 4,635,436 | 35,165,896 | 0.66% |
| 2025-12-30 | 7.62 | 7.65 | 7.56 | 7.56 | 6.19 | qfq | 5,437,239 | 41,297,232 | -1.05% |
| 2025-12-29 | 7.64 | 7.65 | 7.58 | 7.64 | 6.25 | qfq | 5,115,640 | 39,004,527 | 0.13% |
| 2025-12-26 | 7.67 | 7.69 | 7.60 | 7.63 | 6.25 | qfq | 5,615,127 | 42,950,118 | -0.13% |
| 2025-12-25 | 7.82 | 7.82 | 7.61 | 7.64 | 6.25 | qfq | 12,859,176 | 98,478,995 | -2.30% |
| 2025-12-24 | 7.71 | 7.84 | 7.63 | 7.82 | 6.40 | qfq | 12,812,299 | 99,118,397 | 0.51% |
| 2025-12-23 | 7.93 | 7.93 | 7.75 | 7.78 | 6.37 | qfq | 9,245,300 | 72,311,604 | -1.39% |
| 2025-12-22 | 7.72 | 7.92 | 7.70 | 7.89 | 6.46 | qfq | 17,265,960 | 135,405,435 | 1.81% |
| 2025-12-19 | 7.68 | 7.79 | 7.68 | 7.75 | 6.34 | qfq | 11,394,728 | 88,342,805 | 1.04% |
| 2025-12-18 | 7.45 | 7.69 | 7.44 | 7.67 | 6.28 | qfq | 10,618,064 | 80,877,703 | 2.68% |
| 2025-12-17 | 7.35 | 7.50 | 7.35 | 7.47 | 6.11 | qfq | 6,120,766 | 45,495,316 | 1.08% |
| 2025-12-16 | 7.31 | 7.42 | 7.26 | 7.39 | 6.05 | qfq | 8,113,182 | 59,600,206 | 0.96% |
| 2025-12-15 | 7.23 | 7.43 | 7.21 | 7.32 | 5.99 | qfq | 7,648,595 | 55,837,517 | 0.55% |
| 2025-12-12 | 7.37 | 7.41 | 7.27 | 7.28 | 5.96 | qfq | 6,556,351 | 48,120,469 | -1.36% |
| 2025-12-11 | 7.47 | 7.48 | 7.36 | 7.38 | 6.04 | qfq | 3,743,942 | 27,701,655 | -0.94% |
| 2025-12-10 | 7.44 | 7.46 | 7.40 | 7.45 | 6.10 | qfq | 2,893,077 | 21,490,938 | 0.13% |
| 2025-12-09 | 7.52 | 7.54 | 7.43 | 7.44 | 6.09 | qfq | 4,680,851 | 34,916,198 | -1.06% |
| 2025-12-08 | 7.55 | 7.56 | 7.51 | 7.52 | 6.16 | qfq | 4,252,471 | 32,051,922 | -0.13% |
| 2025-12-05 | 7.48 | 7.53 | 7.43 | 7.53 | 6.16 | qfq | 4,052,534 | 30,333,812 | 0.67% |
| 2025-12-04 | 7.52 | 7.54 | 7.46 | 7.48 | 6.12 | qfq | 4,242,400 | 31,766,294 | -0.93% |
| 2025-12-03 | 7.50 | 7.65 | 7.45 | 7.55 | 6.18 | qfq | 6,071,257 | 45,707,572 | 0.53% |
| 2025-12-02 | 7.57 | 7.57 | 7.49 | 7.51 | 6.15 | qfq | 3,388,000 | 25,459,599 | -0.66% |
| 2025-12-01 | 7.50 | 7.58 | 7.50 | 7.56 | 6.19 | qfq | 3,963,388 | 29,929,138 | 0.27% |
| 2025-11-28 | 7.48 | 7.54 | 7.44 | 7.54 | 6.17 | qfq | 2,725,820 | 20,415,280 | 0.67% |
| 2025-11-27 | 7.58 | 7.58 | 7.47 | 7.49 | 6.13 | qfq | 4,438,840 | 33,313,497 | -0.66% |
| 2025-11-26 | 7.53 | 7.60 | 7.52 | 7.54 | 6.17 | qfq | 3,917,463 | 29,605,798 | 0.40% |
| 2025-11-25 | 7.51 | 7.58 | 7.48 | 7.51 | 6.15 | qfq | 4,033,054 | 30,371,453 | 0.27% |
| 2025-11-24 | 7.37 | 7.50 | 7.37 | 7.49 | 6.13 | qfq | 5,283,838 | 39,244,011 | 1.77% |
| 2025-11-21 | 7.59 | 7.65 | 7.36 | 7.36 | 6.02 | qfq | 8,988,735 | 67,276,406 | -4.04% |
| 2025-11-20 | 7.69 | 7.72 | 7.61 | 7.67 | 6.28 | qfq | 5,054,778 | 38,710,315 | 0.13% |
| 2025-11-19 | 7.72 | 7.76 | 7.62 | 7.66 | 6.27 | qfq | 6,568,300 | 50,498,093 | -1.03% |
| 2025-11-18 | 7.82 | 7.82 | 7.72 | 7.74 | 6.34 | qfq | 7,737,741 | 59,999,614 | -1.15% |
| 2025-11-17 | 7.88 | 7.90 | 7.81 | 7.83 | 6.41 | qfq | 7,456,240 | 58,446,237 | -0.89% |
| 2025-11-14 | 7.92 | 7.96 | 7.89 | 7.90 | 6.47 | qfq | 7,618,363 | 60,404,296 | -0.50% |
| 2025-11-13 | 7.88 | 7.94 | 7.84 | 7.94 | 6.50 | qfq | 8,981,363 | 70,910,047 | 0.76% |
| 2025-11-12 | 7.87 | 7.91 | 7.85 | 7.88 | 6.45 | qfq | 9,094,254 | 71,672,681 | 0.13% |
| 2025-11-11 | 7.88 | 7.89 | 7.82 | 7.87 | 6.44 | qfq | 7,566,524 | 59,474,996 | 0.00% |
| 2025-11-10 | 7.77 | 7.91 | 7.74 | 7.87 | 6.44 | qfq | 10,924,029 | 85,476,846 | 1.29% |
| 2025-11-07 | 7.75 | 7.81 | 7.75 | 7.77 | 6.36 | qfq | 5,256,444 | 40,875,342 | 0.13% |
| 2025-11-06 | 7.79 | 7.82 | 7.74 | 7.76 | 6.35 | qfq | 6,580,400 | 51,152,149 | -0.39% |
| 2025-11-05 | 7.76 | 7.80 | 7.71 | 7.79 | 6.38 | qfq | 7,456,172 | 58,012,891 | 0.00% |
| 2025-11-04 | 7.81 | 7.84 | 7.76 | 7.79 | 6.38 | qfq | 6,315,874 | 49,296,008 | -0.38% |
| 2025-11-03 | 7.82 | 7.84 | 7.77 | 7.82 | 6.40 | qfq | 5,625,000 | 43,946,361 | 0.13% |
| 2025-10-31 | 7.78 | 7.84 | 7.73 | 7.81 | 6.39 | qfq | 8,116,281 | 63,291,000 | 1.30% |
| 2025-10-30 | 7.78 | 7.80 | 7.71 | 7.71 | 6.31 | qfq | 4,985,288 | 38,621,979 | -1.03% |
| 2025-10-29 | 7.78 | 7.82 | 7.73 | 7.79 | 6.38 | qfq | 4,614,395 | 35,828,468 | -0.26% |
| 2025-10-28 | 7.82 | 7.87 | 7.80 | 7.81 | 6.39 | qfq | 5,577,461 | 43,713,308 | -0.51% |
| 2025-10-27 | 7.77 | 7.87 | 7.74 | 7.85 | 6.43 | qfq | 9,302,065 | 72,750,626 | 1.42% |
| 2025-10-24 | 7.81 | 7.81 | 7.72 | 7.74 | 6.34 | qfq | 6,481,685 | 50,234,925 | -0.64% |
| 2025-10-23 | 7.75 | 7.80 | 7.72 | 7.79 | 6.38 | qfq | 6,549,544 | 50,848,257 | 0.52% |
| 2025-10-22 | 7.72 | 7.79 | 7.70 | 7.75 | 6.34 | qfq | 6,170,886 | 47,869,738 | -0.13% |
| 2025-10-21 | 7.60 | 7.78 | 7.58 | 7.76 | 6.35 | qfq | 8,028,125 | 61,872,920 | 2.11% |
| 2025-10-20 | 7.58 | 7.62 | 7.55 | 7.60 | 6.22 | qfq | 3,455,544 | 26,192,351 | 0.40% |
| 2025-10-17 | 7.63 | 7.67 | 7.56 | 7.57 | 6.20 | qfq | 7,641,549 | 58,084,045 | -1.17% |
| 2025-10-16 | 7.72 | 7.73 | 7.63 | 7.66 | 6.27 | qfq | 5,352,200 | 41,057,903 | -0.91% |
| 2025-10-15 | 7.68 | 7.73 | 7.65 | 7.73 | 6.33 | qfq | 4,344,885 | 33,454,264 | 0.91% |
| 2025-10-14 | 7.70 | 7.77 | 7.65 | 7.66 | 6.27 | qfq | 6,792,169 | 52,351,672 | -0.39% |
| 2025-10-13 | 7.60 | 7.70 | 7.54 | 7.69 | 6.30 | qfq | 10,150,389 | 77,277,676 | -0.65% |
| 2025-10-10 | 7.70 | 7.78 | 7.66 | 7.74 | 6.34 | qfq | 7,340,422 | 56,849,727 | 0.39% |
| 2025-10-09 | 7.73 | 7.74 | 7.65 | 7.71 | 6.31 | qfq | 5,785,535 | 44,531,830 | 0.00% |
| 2025-09-30 | 7.68 | 7.76 | 7.65 | 7.71 | 6.31 | qfq | 6,778,356 | 52,277,475 | 0.26% |
| 2025-09-29 | 7.68 | 7.70 | 7.54 | 7.69 | 6.30 | qfq | 6,766,505 | 51,638,652 | 0.52% |
| 2025-09-26 | 7.68 | 7.71 | 7.62 | 7.65 | 6.26 | qfq | 4,333,000 | 33,208,131 | -0.13% |
| 2025-09-25 | 7.77 | 7.77 | 7.66 | 7.66 | 6.27 | qfq | 6,334,693 | 48,857,207 | -1.42% |
| 2025-09-24 | 7.61 | 7.80 | 7.56 | 7.77 | 6.36 | qfq | 7,900,277 | 60,790,378 | 1.70% |
| 2025-09-23 | 7.70 | 7.73 | 7.54 | 7.64 | 6.25 | qfq | 9,847,577 | 75,021,931 | -1.42% |
| 2025-09-22 | 7.75 | 7.78 | 7.66 | 7.75 | 6.34 | qfq | 9,016,561 | 69,439,513 | -0.39% |
| 2025-09-19 | 7.85 | 7.90 | 7.75 | 7.78 | 6.37 | qfq | 8,064,664 | 62,952,024 | -0.64% |
| 2025-09-18 | 8.07 | 8.07 | 7.81 | 7.83 | 6.41 | qfq | 18,457,020 | 146,721,267 | -2.97% |
| 2025-09-17 | 7.98 | 8.24 | 7.88 | 8.07 | 6.61 | qfq | 24,540,333 | 197,563,898 | 1.00% |
| 2025-09-16 | 7.94 | 7.99 | 7.85 | 7.99 | 6.54 | qfq | 15,057,451 | 119,334,188 | 0.63% |
| 2025-09-15 | 7.80 | 7.96 | 7.72 | 7.94 | 6.50 | qfq | 19,632,994 | 154,561,622 | 2.19% |
| 2025-09-12 | 7.72 | 7.88 | 7.72 | 7.77 | 6.36 | qfq | 14,982,439 | 116,942,328 | 0.52% |
| 2025-09-11 | 7.67 | 7.73 | 7.65 | 7.73 | 6.33 | qfq | 7,308,133 | 56,231,459 | 0.65% |
| 2025-09-10 | 7.73 | 7.75 | 7.66 | 7.68 | 6.29 | qfq | 5,970,855 | 45,904,924 | -0.39% |
| 2025-09-09 | 7.76 | 7.77 | 7.67 | 7.71 | 6.31 | qfq | 6,134,606 | 47,306,944 | -0.64% |
| 2025-09-08 | 7.74 | 7.78 | 7.67 | 7.76 | 6.35 | qfq | 8,200,730 | 63,498,192 | 0.65% |
| 2025-09-05 | 7.66 | 7.71 | 7.61 | 7.71 | 6.31 | qfq | 9,050,493 | 69,554,250 | 0.65% |
| 2025-09-04 | 7.64 | 7.69 | 7.56 | 7.66 | 6.27 | qfq | 10,437,421 | 79,700,055 | 0.39% |
| 2025-09-03 | 7.76 | 7.77 | 7.60 | 7.63 | 6.25 | qfq | 9,606,071 | 73,745,828 | -1.55% |
| 2025-09-02 | 7.79 | 7.84 | 7.64 | 7.75 | 6.34 | qfq | 13,248,686 | 102,418,463 | -0.39% |
| 2025-09-01 | 7.82 | 7.88 | 7.72 | 7.78 | 6.37 | qfq | 15,872,866 | 123,702,808 | -1.02% |
| 2025-08-29 | 7.91 | 8.04 | 7.83 | 7.86 | 6.43 | qfq | 14,222,100 | 112,647,139 | -1.01% |
| 2025-08-28 | 8.11 | 8.15 | 7.81 | 7.94 | 6.50 | qfq | 20,187,072 | 160,613,118 | -1.85% |
| 2025-08-27 | 8.30 | 8.30 | 8.08 | 8.09 | 6.62 | qfq | 16,346,522 | 134,086,522 | -2.18% |
| 2025-08-26 | 8.28 | 8.31 | 8.24 | 8.27 | 6.77 | qfq | 13,754,693 | 113,717,415 | -0.36% |
| 2025-08-25 | 8.34 | 8.38 | 8.26 | 8.30 | 6.79 | qfq | 15,370,355 | 127,590,167 | -0.24% |
| 2025-08-22 | 8.39 | 8.40 | 8.28 | 8.32 | 6.81 | qfq | 13,412,713 | 111,512,774 | -0.72% |
| 2025-08-21 | 8.27 | 8.46 | 8.26 | 8.38 | 6.86 | qfq | 23,697,700 | 197,706,975 | 1.58% |
| 2025-08-20 | 8.22 | 8.27 | 8.18 | 8.25 | 6.75 | qfq | 12,382,476 | 101,736,711 | 0.24% |
| 2025-08-19 | 8.24 | 8.25 | 8.20 | 8.23 | 6.74 | qfq | 10,269,941 | 84,491,475 | -0.12% |
| 2025-08-18 | 8.20 | 8.29 | 8.18 | 8.24 | 6.75 | qfq | 17,335,934 | 142,486,907 | 0.49% |
| 2025-08-15 | 8.11 | 8.23 | 8.10 | 8.20 | 6.71 | qfq | 11,371,221 | 92,959,559 | 1.11% |
| 2025-08-14 | 8.30 | 8.32 | 8.11 | 8.11 | 6.64 | qfq | 16,055,869 | 131,898,174 | -2.17% |
| 2025-08-13 | 8.31 | 8.39 | 8.27 | 8.29 | 6.79 | qfq | 11,978,545 | 99,465,898 | -0.48% |
| 2025-08-12 | 8.39 | 8.40 | 8.30 | 8.33 | 6.82 | qfq | 11,107,700 | 92,451,105 | -0.72% |
| 2025-08-11 | 8.40 | 8.46 | 8.33 | 8.39 | 6.87 | qfq | 13,479,200 | 113,174,722 | 0.24% |
| 2025-08-08 | 8.26 | 8.44 | 8.26 | 8.37 | 6.85 | qfq | 15,125,554 | 126,350,197 | 0.97% |
| 2025-08-07 | 8.37 | 8.40 | 8.28 | 8.29 | 6.79 | qfq | 13,514,354 | 112,512,069 | -1.19% |
| 2025-08-06 | 8.46 | 8.46 | 8.37 | 8.39 | 6.87 | qfq | 15,087,485 | 126,678,033 | -0.71% |
| 2025-08-05 | 8.45 | 8.52 | 8.37 | 8.45 | 6.92 | qfq | 10,997,975 | 93,003,053 | 0.00% |
| 2025-08-04 | 8.36 | 8.48 | 8.31 | 8.45 | 6.92 | qfq | 11,672,682 | 98,212,504 | 0.24% |
| 2025-08-01 | 8.36 | 8.54 | 8.36 | 8.43 | 6.90 | qfq | 15,837,020 | 133,663,214 | 0.48% |
| 2025-07-31 | 8.46 | 8.54 | 8.36 | 8.39 | 6.87 | qfq | 15,421,339 | 130,288,014 | -1.06% |
| 2025-07-30 | 8.61 | 8.65 | 8.48 | 8.48 | 6.94 | qfq | 18,988,761 | 162,652,015 | -1.97% |
| 2025-07-29 | 8.53 | 8.65 | 8.40 | 8.65 | 7.08 | qfq | 25,610,481 | 218,586,757 | 1.65% |
| 2025-07-28 | 8.43 | 8.56 | 8.41 | 8.51 | 6.97 | qfq | 17,817,045 | 151,355,568 | 0.35% |
| 2025-07-25 | 8.70 | 8.73 | 8.47 | 8.48 | 6.94 | qfq | 39,336,572 | 336,553,783 | -3.85% |
| 2025-07-24 | 8.59 | 8.93 | 8.53 | 8.82 | 7.22 | qfq | 52,271,433 | 455,682,768 | 0.80% |
| 2025-07-23 | 9.46 | 9.47 | 8.75 | 8.75 | 7.16 | qfq | 99,181,343 | 902,483,030 | -7.41% |
| 2025-07-22 | 9.10 | 9.45 | 9.03 | 9.45 | 7.74 | qfq | 95,775,996 | 900,149,787 | 10.01% |
| 2025-07-21 | 8.81 | 8.85 | 8.51 | 8.59 | 7.03 | qfq | 41,330,605 | 356,104,794 | 3.62% |
| 2025-07-18 | 7.96 | 8.49 | 7.93 | 8.29 | 6.79 | qfq | 27,157,692 | 223,574,004 | 4.41% |
| 2025-07-17 | 8.04 | 8.09 | 7.93 | 7.94 | 6.50 | qfq | 13,174,811 | 105,192,186 | -1.49% |
| 2025-07-16 | 8.10 | 8.18 | 8.03 | 8.06 | 6.60 | qfq | 7,131,536 | 57,659,624 | -0.37% |
| 2025-07-15 | 8.24 | 8.24 | 8.04 | 8.09 | 6.62 | qfq | 9,432,100 | 76,351,147 | -1.82% |
| 2025-07-14 | 8.15 | 8.27 | 8.10 | 8.24 | 6.75 | qfq | 9,718,865 | 79,760,620 | 0.73% |
| 2025-07-11 | 8.16 | 8.19 | 8.06 | 8.18 | 6.70 | qfq | 9,564,339 | 77,689,550 | 0.25% |
| 2025-07-10 | 8.09 | 8.19 | 8.02 | 8.16 | 6.68 | qfq | 7,867,584 | 63,816,128 | 0.99% |
| 2025-07-09 | 8.15 | 8.21 | 8.06 | 8.08 | 6.61 | qfq | 8,161,656 | 66,348,252 | -0.62% |
| 2025-07-08 | 8.11 | 8.20 | 8.05 | 8.13 | 6.66 | qfq | 7,686,291 | 62,458,999 | 0.00% |
| 2025-07-07 | 8.08 | 8.13 | 8.06 | 8.13 | 6.66 | qfq | 4,757,126 | 38,549,085 | 0.62% |
| 2025-07-04 | 8.23 | 8.23 | 8.07 | 8.08 | 6.61 | qfq | 7,040,170 | 57,273,125 | -1.70% |
| 2025-07-03 | 8.14 | 8.24 | 8.13 | 8.22 | 6.73 | qfq | 4,911,106 | 40,209,751 | 0.98% |
| 2025-07-02 | 8.16 | 8.18 | 8.11 | 8.14 | 6.66 | qfq | 3,283,000 | 26,709,168 | -0.37% |
| 2025-07-01 | 8.20 | 8.23 | 8.09 | 8.17 | 6.69 | qfq | 6,362,470 | 51,735,301 | -0.49% |
| 2025-06-30 | 8.17 | 8.28 | 8.16 | 8.21 | 6.72 | qfq | 6,655,264 | 54,650,302 | 0.49% |
| 2025-06-27 | 8.14 | 8.22 | 8.13 | 8.17 | 6.69 | qfq | 5,746,400 | 46,998,418 | 0.37% |
| 2025-06-26 | 8.21 | 8.28 | 8.13 | 8.14 | 6.66 | qfq | 7,875,200 | 64,575,237 | -1.09% |
| 2025-06-25 | 8.18 | 8.32 | 8.14 | 8.23 | 6.74 | qfq | 10,787,208 | 88,800,197 | 1.11% |
| 2025-06-24 | 8.04 | 8.20 | 7.99 | 8.14 | 6.66 | qfq | 8,915,548 | 72,170,340 | 1.75% |
| 2025-06-23 | 7.96 | 8.02 | 7.91 | 8.00 | 6.55 | qfq | 5,497,986 | 43,865,920 | 0.00% |
| 2025-06-20 | 7.98 | 8.05 | 7.89 | 8.00 | 6.55 | qfq | 10,661,900 | 84,802,052 | -0.12% |
| 2025-06-19 | 7.73 | 8.15 | 7.72 | 8.01 | 6.56 | qfq | 21,465,354 | 172,629,023 | 3.62% |
| 2025-06-18 | 7.80 | 7.80 | 7.69 | 7.73 | 6.33 | qfq | 3,929,887 | 30,377,895 | -1.65% |
| 2025-06-17 | 7.94 | 7.94 | 7.78 | 7.86 | 6.35 | qfq | 5,928,153 | 46,468,139 | -0.51% |
| 2025-06-16 | 7.85 | 7.98 | 7.83 | 7.90 | 6.38 | qfq | 4,378,544 | 34,655,532 | 0.38% |
| 2025-06-13 | 7.90 | 7.94 | 7.83 | 7.87 | 6.36 | qfq | 4,857,520 | 38,229,681 | -0.63% |
| 2025-06-12 | 8.01 | 8.03 | 7.85 | 7.92 | 6.40 | qfq | 7,393,362 | 58,508,061 | -1.61% |
| 2025-06-11 | 7.95 | 8.08 | 7.94 | 8.05 | 6.51 | qfq | 7,442,476 | 59,530,894 | 1.00% |
| 2025-06-10 | 8.11 | 8.13 | 7.92 | 7.97 | 6.44 | qfq | 9,291,513 | 74,419,991 | -1.24% |
| 2025-06-09 | 8.11 | 8.16 | 7.97 | 8.07 | 6.52 | qfq | 11,434,767 | 92,249,646 | -0.12% |
| 2025-06-06 | 7.71 | 8.11 | 7.70 | 8.08 | 6.53 | qfq | 25,212,136 | 200,710,219 | 5.21% |
| 2025-06-05 | 7.61 | 7.71 | 7.60 | 7.68 | 6.21 | qfq | 7,937,000 | 60,814,776 | 0.92% |
| 2025-06-04 | 7.58 | 7.62 | 7.52 | 7.61 | 6.15 | qfq | 5,196,608 | 39,441,998 | 0.00% |
| 2025-06-03 | 7.56 | 7.68 | 7.48 | 7.61 | 6.15 | qfq | 7,292,231 | 55,071,103 | 0.66% |
| 2025-05-30 | 7.57 | 7.61 | 7.51 | 7.56 | 6.11 | qfq | 6,735,500 | 50,889,097 | -0.66% |
| 2025-05-29 | 7.47 | 7.70 | 7.45 | 7.61 | 6.15 | qfq | 12,574,715 | 95,388,157 | 2.42% |
| 2025-05-28 | 7.35 | 7.47 | 7.31 | 7.43 | 6.00 | qfq | 6,360,100 | 46,988,110 | 1.36% |
| 2025-05-27 | 7.30 | 7.38 | 7.29 | 7.33 | 5.92 | qfq | 3,613,460 | 26,442,016 | -0.41% |
| 2025-05-26 | 7.29 | 7.38 | 7.26 | 7.36 | 5.95 | qfq | 3,910,189 | 28,711,072 | 0.96% |
| 2025-05-23 | 7.40 | 7.45 | 7.28 | 7.29 | 5.89 | qfq | 6,959,048 | 51,187,263 | -1.09% |
| 2025-05-22 | 7.49 | 7.51 | 7.34 | 7.37 | 5.96 | qfq | 7,342,500 | 54,459,167 | -2.12% |
| 2025-05-21 | 7.52 | 7.58 | 7.44 | 7.53 | 6.09 | qfq | 9,229,880 | 69,263,603 | -0.13% |
| 2025-05-20 | 7.49 | 7.54 | 7.43 | 7.54 | 6.09 | qfq | 6,189,624 | 46,439,724 | 0.67% |
| 2025-05-19 | 7.45 | 7.54 | 7.38 | 7.49 | 6.05 | qfq | 5,677,500 | 42,356,213 | 0.40% |
| 2025-05-16 | 7.49 | 7.55 | 7.42 | 7.46 | 6.03 | qfq | 5,976,300 | 44,743,468 | 0.27% |
| 2025-05-15 | 7.57 | 7.57 | 7.44 | 7.44 | 6.01 | qfq | 6,294,566 | 47,080,280 | -1.72% |
| 2025-05-14 | 7.60 | 7.62 | 7.49 | 7.57 | 6.12 | qfq | 7,199,800 | 54,296,881 | -0.39% |
| 2025-05-13 | 7.69 | 7.74 | 7.58 | 7.60 | 6.14 | qfq | 6,351,129 | 48,538,811 | -0.78% |
| 2025-05-12 | 7.60 | 7.68 | 7.60 | 7.66 | 6.19 | qfq | 6,005,100 | 45,860,169 | 1.06% |
| 2025-05-09 | 7.71 | 7.74 | 7.58 | 7.58 | 6.13 | qfq | 7,488,000 | 57,083,523 | -1.94% |
| 2025-05-08 | 7.63 | 7.80 | 7.53 | 7.73 | 6.25 | qfq | 10,079,969 | 77,297,711 | 1.31% |
| 2025-05-07 | 7.60 | 7.70 | 7.60 | 7.63 | 6.17 | qfq | 9,345,100 | 71,344,680 | 1.19% |
| 2025-05-06 | 7.55 | 7.55 | 7.45 | 7.54 | 6.09 | qfq | 8,331,393 | 62,500,449 | 0.94% |
| 2025-04-30 | 7.48 | 7.54 | 7.46 | 7.47 | 6.04 | qfq | 6,361,100 | 47,622,219 | -1.06% |
| 2025-04-29 | 7.27 | 7.60 | 7.27 | 7.55 | 6.10 | qfq | 13,229,214 | 98,805,704 | 3.85% |
| 2025-04-28 | 7.40 | 7.42 | 7.24 | 7.27 | 5.88 | qfq | 7,369,400 | 53,674,542 | -2.02% |
| 2025-04-25 | 7.45 | 7.52 | 7.39 | 7.42 | 6.00 | qfq | 6,917,851 | 51,478,090 | -0.40% |
| 2025-04-24 | 7.49 | 7.64 | 7.42 | 7.45 | 6.02 | qfq | 10,024,996 | 75,335,093 | -0.93% |
| 2025-04-23 | 7.45 | 7.54 | 7.39 | 7.52 | 6.08 | qfq | 10,385,480 | 77,485,978 | 1.62% |
| 2025-04-22 | 7.36 | 7.41 | 7.31 | 7.40 | 5.98 | qfq | 6,756,070 | 49,806,688 | 0.54% |
| 2025-04-21 | 7.30 | 7.37 | 7.25 | 7.36 | 5.95 | qfq | 7,185,401 | 52,630,880 | 0.55% |
| 2025-04-18 | 7.27 | 7.34 | 7.23 | 7.32 | 5.92 | qfq | 5,323,691 | 38,730,750 | 0.69% |
| 2025-04-17 | 7.26 | 7.35 | 7.22 | 7.27 | 5.88 | qfq | 6,009,380 | 43,875,962 | -0.41% |
| 2025-04-16 | 7.34 | 7.36 | 7.15 | 7.30 | 5.90 | qfq | 8,035,716 | 58,371,922 | -0.95% |
| 2025-04-15 | 7.52 | 7.54 | 7.34 | 7.37 | 5.96 | qfq | 10,135,340 | 74,850,537 | -1.60% |
| 2025-04-14 | 7.43 | 7.57 | 7.41 | 7.49 | 6.05 | qfq | 10,255,276 | 76,913,477 | 1.35% |
| 2025-04-11 | 7.42 | 7.49 | 7.36 | 7.39 | 5.97 | qfq | 10,845,328 | 80,388,876 | -0.81% |
| 2025-04-10 | 7.45 | 7.67 | 7.42 | 7.45 | 6.02 | qfq | 16,703,953 | 125,830,175 | 0.13% |
| 2025-04-09 | 7.27 | 7.49 | 7.04 | 7.44 | 6.01 | qfq | 13,244,174 | 96,562,988 | 0.95% |
| 2025-04-08 | 7.08 | 7.46 | 7.08 | 7.37 | 5.96 | qfq | 17,811,200 | 130,460,488 | -0.81% |
| 2025-04-07 | 7.99 | 7.99 | 7.43 | 7.43 | 6.00 | qfq | 22,383,570 | 168,470,579 | -9.94% |
| 2025-04-03 | 8.21 | 8.28 | 8.15 | 8.25 | 6.67 | qfq | 5,613,250 | 46,120,711 | 0.24% |
| 2025-04-02 | 8.24 | 8.30 | 8.20 | 8.23 | 6.65 | qfq | 5,328,100 | 43,901,335 | -0.48% |
| 2025-04-01 | 8.15 | 8.34 | 8.15 | 8.27 | 6.68 | qfq | 8,538,064 | 70,718,109 | 1.60% |
| 2025-03-31 | 8.17 | 8.21 | 8.06 | 8.14 | 6.58 | qfq | 7,115,400 | 57,909,121 | -0.37% |
| 2025-03-28 | 8.31 | 8.34 | 8.14 | 8.17 | 6.60 | qfq | 8,020,900 | 65,915,577 | -1.33% |
| 2025-03-27 | 8.36 | 8.46 | 8.17 | 8.28 | 6.69 | qfq | 8,549,600 | 71,161,007 | -0.48% |
| 2025-03-26 | 8.30 | 8.39 | 8.28 | 8.32 | 6.72 | qfq | 5,239,800 | 43,705,662 | 0.24% |
| 2025-03-25 | 8.26 | 8.39 | 8.21 | 8.30 | 6.71 | qfq | 6,594,680 | 54,777,159 | 0.12% |
| 2025-03-24 | 8.49 | 8.49 | 8.14 | 8.29 | 6.70 | qfq | 11,469,398 | 95,193,203 | -2.36% |
| 2025-03-21 | 8.71 | 8.71 | 8.44 | 8.49 | 6.86 | qfq | 13,062,532 | 111,501,994 | -2.64% |
| 2025-03-20 | 8.75 | 8.86 | 8.69 | 8.72 | 7.05 | qfq | 13,106,800 | 114,863,834 | 0.23% |
| 2025-03-19 | 8.77 | 8.78 | 8.56 | 8.70 | 7.03 | qfq | 13,959,990 | 120,655,331 | -0.57% |
| 2025-03-18 | 8.63 | 8.90 | 8.62 | 8.75 | 7.07 | qfq | 16,123,346 | 141,772,280 | 1.04% |
| 2025-03-17 | 8.54 | 8.75 | 8.49 | 8.66 | 7.00 | qfq | 21,553,067 | 185,017,671 | 1.29% |
| 2025-03-14 | 8.70 | 8.74 | 8.50 | 8.55 | 6.91 | qfq | 18,511,269 | 159,262,221 | -0.93% |
| 2025-03-13 | 8.77 | 8.78 | 8.52 | 8.63 | 6.97 | qfq | 11,996,170 | 103,511,223 | -1.93% |
| 2025-03-12 | 8.50 | 8.89 | 8.49 | 8.80 | 7.11 | qfq | 21,462,666 | 186,403,151 | 3.53% |
| 2025-03-11 | 8.55 | 8.55 | 8.41 | 8.50 | 6.87 | qfq | 13,860,496 | 117,358,244 | -1.39% |
| 2025-03-10 | 8.65 | 8.94 | 8.59 | 8.62 | 6.97 | qfq | 17,910,623 | 156,189,671 | 0.00% |
| 2025-03-07 | 8.77 | 8.79 | 8.55 | 8.62 | 6.97 | qfq | 18,839,779 | 163,141,257 | -1.82% |
| 2025-03-06 | 8.75 | 8.92 | 8.60 | 8.78 | 7.10 | qfq | 15,234,187 | 133,524,080 | 0.92% |
| 2025-03-05 | 8.87 | 8.98 | 8.60 | 8.70 | 7.03 | qfq | 18,629,460 | 163,432,129 | -2.68% |
| 2025-03-04 | 8.89 | 8.96 | 8.80 | 8.94 | 7.23 | qfq | 7,721,000 | 68,844,654 | 0.56% |
| 2025-03-03 | 8.99 | 9.02 | 8.86 | 8.89 | 7.18 | qfq | 11,593,494 | 103,564,576 | -0.67% |
| 2025-02-28 | 9.15 | 9.16 | 8.88 | 8.95 | 7.23 | qfq | 14,919,600 | 134,134,900 | -2.08% |
| 2025-02-27 | 9.34 | 9.38 | 9.07 | 9.14 | 7.39 | qfq | 15,259,796 | 140,293,879 | -2.66% |
| 2025-02-26 | 9.14 | 9.42 | 9.14 | 9.39 | 7.59 | qfq | 25,322,736 | 235,994,151 | 3.53% |
| 2025-02-25 | 9.21 | 9.38 | 9.01 | 9.07 | 7.33 | qfq | 20,189,940 | 185,086,566 | -2.79% |
| 2025-02-24 | 9.05 | 9.40 | 9.02 | 9.33 | 7.54 | qfq | 24,655,172 | 228,448,137 | 3.09% |
| 2025-02-21 | 9.14 | 9.22 | 9.01 | 9.05 | 7.31 | qfq | 15,722,747 | 142,575,019 | -1.31% |
| 2025-02-20 | 9.26 | 9.28 | 9.08 | 9.17 | 7.41 | qfq | 11,566,422 | 105,750,579 | -0.54% |
| 2025-02-19 | 9.03 | 9.25 | 9.00 | 9.22 | 7.45 | qfq | 16,283,461 | 149,297,141 | 2.44% |
| 2025-02-18 | 9.32 | 9.34 | 9.00 | 9.00 | 7.27 | qfq | 17,211,777 | 156,864,596 | -3.23% |
| 2025-02-17 | 9.35 | 9.49 | 9.25 | 9.30 | 7.52 | qfq | 14,977,989 | 139,995,133 | -0.21% |
| 2025-02-14 | 9.24 | 9.34 | 9.15 | 9.32 | 7.53 | qfq | 16,383,363 | 151,339,705 | 0.76% |
| 2025-02-13 | 9.41 | 9.46 | 9.23 | 9.25 | 7.48 | qfq | 14,168,664 | 131,982,838 | -1.70% |
| 2025-02-12 | 9.29 | 9.44 | 9.22 | 9.41 | 7.61 | qfq | 20,755,539 | 193,789,556 | 1.51% |
| 2025-02-11 | 9.30 | 9.43 | 9.19 | 9.27 | 7.49 | qfq | 12,403,848 | 115,175,704 | -0.54% |
| 2025-02-10 | 9.19 | 9.51 | 9.19 | 9.32 | 7.53 | qfq | 27,657,662 | 258,610,343 | 1.41% |
| 2025-02-07 | 9.14 | 9.28 | 9.07 | 9.19 | 7.43 | qfq | 24,437,940 | 224,216,692 | 0.88% |
| 2025-02-06 | 9.01 | 9.25 | 9.01 | 9.11 | 7.36 | qfq | 18,200,543 | 166,087,894 | 0.33% |
| 2025-02-05 | 8.99 | 9.24 | 8.82 | 9.08 | 7.34 | qfq | 17,015,543 | 153,680,316 | 1.91% |
| 2025-01-27 | 8.84 | 9.10 | 8.80 | 8.91 | 7.20 | qfq | 18,332,396 | 163,941,001 | 1.02% |
| 2025-01-24 | 9.11 | 9.13 | 8.75 | 8.82 | 7.13 | qfq | 23,762,012 | 210,746,789 | -3.50% |
| 2025-01-23 | 9.04 | 9.28 | 8.94 | 9.14 | 7.39 | qfq | 28,427,022 | 259,794,067 | 1.44% |
| 2025-01-22 | 9.13 | 9.18 | 8.93 | 9.01 | 7.28 | qfq | 18,206,157 | 164,710,796 | -1.21% |
| 2025-01-21 | 8.88 | 9.15 | 8.84 | 9.12 | 7.37 | qfq | 23,319,025 | 209,641,581 | 2.36% |
| 2025-01-20 | 8.46 | 9.03 | 8.46 | 8.91 | 7.20 | qfq | 34,972,191 | 308,573,014 | 5.95% |
| 2025-01-17 | 8.48 | 8.58 | 8.34 | 8.41 | 6.80 | qfq | 12,966,016 | 109,201,427 | -1.41% |
| 2025-01-16 | 8.40 | 8.55 | 8.38 | 8.53 | 6.89 | qfq | 13,536,951 | 114,817,959 | 1.43% |
| 2025-01-15 | 8.32 | 8.46 | 8.27 | 8.41 | 6.80 | qfq | 14,309,220 | 119,917,978 | 1.08% |
| 2025-01-14 | 8.19 | 8.34 | 8.14 | 8.32 | 6.72 | qfq | 20,552,407 | 170,091,711 | 1.59% |
| 2025-01-13 | 7.87 | 8.29 | 7.77 | 8.19 | 6.62 | qfq | 17,782,720 | 144,337,241 | 3.93% |
| 2025-01-10 | 8.20 | 8.29 | 7.86 | 7.88 | 6.37 | qfq | 18,118,588 | 145,980,253 | -4.72% |
| 2025-01-09 | 7.70 | 8.48 | 7.69 | 8.27 | 6.68 | qfq | 28,597,166 | 231,331,701 | 6.99% |
| 2025-01-08 | 7.72 | 7.82 | 7.51 | 7.73 | 6.25 | qfq | 11,727,114 | 89,820,479 | 0.26% |
| 2025-01-07 | 7.61 | 7.74 | 7.56 | 7.71 | 6.23 | qfq | 12,804,916 | 97,942,773 | 1.85% |
| 2025-01-06 | 7.55 | 7.65 | 7.38 | 7.57 | 6.12 | qfq | 9,736,400 | 73,508,362 | 0.26% |
| 2025-01-03 | 7.88 | 7.97 | 7.52 | 7.55 | 6.10 | qfq | 14,731,399 | 113,620,068 | -4.07% |
| 2025-01-02 | 8.20 | 8.28 | 7.81 | 7.87 | 6.36 | qfq | 19,205,300 | 154,475,347 | -4.14% |
| 2024-12-31 | 8.48 | 8.53 | 8.19 | 8.21 | 6.64 | qfq | 12,871,552 | 107,040,903 | -3.18% |
| 2024-12-30 | 8.47 | 8.54 | 8.36 | 8.48 | 6.85 | qfq | 9,300,650 | 78,848,146 | 0.12% |
| 2024-12-27 | 8.42 | 8.66 | 8.41 | 8.47 | 6.85 | qfq | 12,655,710 | 108,033,015 | 0.12% |
| 2024-12-26 | 8.47 | 8.55 | 8.39 | 8.46 | 6.84 | qfq | 13,160,100 | 111,422,859 | 0.12% |
| 2024-12-25 | 8.42 | 8.49 | 8.20 | 8.45 | 6.83 | qfq | 17,951,815 | 149,945,197 | -0.24% |
| 2024-12-24 | 8.48 | 8.60 | 8.39 | 8.47 | 6.85 | qfq | 13,763,344 | 116,831,770 | 1.07% |
| 2024-12-23 | 8.85 | 8.85 | 8.38 | 8.38 | 6.77 | qfq | 15,219,607 | 130,141,700 | -4.45% |
| 2024-12-20 | 8.82 | 8.89 | 8.74 | 8.77 | 7.09 | qfq | 12,697,800 | 111,880,960 | 0.00% |
| 2024-12-19 | 8.72 | 8.81 | 8.61 | 8.77 | 7.09 | qfq | 8,411,315 | 73,604,055 | -0.45% |
| 2024-12-18 | 8.70 | 8.86 | 8.66 | 8.81 | 7.12 | qfq | 9,758,139 | 85,810,612 | 0.92% |
| 2024-12-17 | 9.01 | 9.05 | 8.68 | 8.73 | 7.06 | qfq | 16,096,536 | 141,816,456 | -3.22% |
| 2024-12-16 | 9.15 | 9.23 | 8.92 | 9.02 | 7.29 | qfq | 16,089,492 | 146,240,493 | -1.74% |
| 2024-12-13 | 9.59 | 9.59 | 9.18 | 9.18 | 7.42 | qfq | 26,252,356 | 243,363,791 | -4.87% |
| 2024-12-12 | 9.24 | 9.75 | 9.15 | 9.65 | 7.80 | qfq | 40,092,370 | 380,692,186 | 4.66% |
| 2024-12-11 | 9.29 | 9.34 | 9.15 | 9.22 | 7.45 | qfq | 19,028,647 | 175,736,302 | -0.86% |
| 2024-12-10 | 9.92 | 9.92 | 9.27 | 9.30 | 7.52 | qfq | 25,135,113 | 237,996,396 | -1.27% |
| 2024-12-09 | 9.59 | 9.71 | 9.38 | 9.42 | 7.61 | qfq | 17,154,236 | 163,268,331 | -0.95% |
| 2024-12-06 | 9.54 | 9.64 | 9.32 | 9.51 | 7.69 | qfq | 18,764,439 | 177,580,993 | 0.74% |
| 2024-12-05 | 9.40 | 9.56 | 9.36 | 9.44 | 7.63 | qfq | 13,918,885 | 131,586,081 | 0.00% |
| 2024-12-04 | 9.68 | 9.70 | 9.41 | 9.44 | 7.63 | qfq | 17,210,170 | 163,684,931 | -2.68% |
| 2024-12-03 | 9.95 | 10.00 | 9.61 | 9.70 | 7.84 | qfq | 22,811,434 | 223,182,867 | -1.72% |
| 2024-12-02 | 9.98 | 9.99 | 9.74 | 9.87 | 7.98 | qfq | 25,225,200 | 249,228,610 | -0.70% |
| 2024-11-29 | 9.39 | 10.26 | 9.20 | 9.94 | 8.03 | qfq | 46,124,828 | 451,218,569 | 4.96% |
| 2024-11-28 | 9.50 | 9.77 | 9.40 | 9.47 | 7.65 | qfq | 30,565,863 | 293,142,472 | -0.32% |
| 2024-11-27 | 9.23 | 9.55 | 8.86 | 9.50 | 7.68 | qfq | 25,074,446 | 231,091,050 | 3.26% |
| 2024-11-26 | 9.35 | 9.56 | 9.17 | 9.20 | 7.44 | qfq | 14,632,225 | 136,903,601 | -1.08% |
| 2024-11-25 | 9.44 | 9.44 | 8.90 | 9.30 | 7.52 | qfq | 23,447,611 | 214,037,992 | -0.64% |
| 2024-11-22 | 9.52 | 9.66 | 9.31 | 9.36 | 7.56 | qfq | 23,027,698 | 217,935,425 | -2.40% |
| 2024-11-21 | 9.55 | 9.79 | 9.46 | 9.59 | 7.75 | qfq | 31,538,638 | 303,744,377 | 0.74% |
| 2024-11-20 | 8.93 | 9.69 | 8.87 | 9.52 | 7.69 | qfq | 48,826,299 | 458,122,149 | 6.61% |
| 2024-11-19 | 8.69 | 8.93 | 8.41 | 8.93 | 7.22 | qfq | 29,093,829 | 252,048,342 | 4.57% |
| 2024-11-18 | 8.69 | 8.76 | 8.30 | 8.54 | 6.90 | qfq | 21,794,948 | 185,489,683 | -0.93% |
| 2024-11-15 | 8.96 | 9.08 | 8.60 | 8.62 | 6.97 | qfq | 23,896,105 | 211,460,011 | -5.27% |
| 2024-11-14 | 9.40 | 9.48 | 9.06 | 9.10 | 7.35 | qfq | 17,128,754 | 158,806,787 | -3.29% |
| 2024-11-13 | 9.51 | 9.65 | 9.25 | 9.41 | 7.61 | qfq | 14,209,436 | 133,671,138 | -1.36% |
| 2024-11-12 | 9.91 | 9.91 | 9.41 | 9.54 | 7.71 | qfq | 20,760,308 | 200,217,337 | -1.95% |
| 2024-11-11 | 9.51 | 9.84 | 9.45 | 9.73 | 7.86 | qfq | 23,423,398 | 226,361,016 | 1.04% |
| 2024-11-08 | 9.50 | 9.97 | 9.50 | 9.63 | 7.78 | qfq | 36,480,275 | 356,571,550 | 1.90% |
| 2024-11-07 | 9.30 | 9.51 | 9.13 | 9.45 | 7.64 | qfq | 27,483,833 | 256,377,026 | 0.96% |
| 2024-11-06 | 9.50 | 9.62 | 9.29 | 9.36 | 7.56 | qfq | 39,430,955 | 373,028,867 | 3.08% |
| 2024-11-05 | 9.10 | 9.26 | 9.02 | 9.08 | 7.34 | qfq | 25,825,545 | 234,721,532 | -0.87% |
| 2024-11-04 | 8.81 | 9.26 | 8.81 | 9.16 | 7.40 | qfq | 24,755,166 | 225,383,008 | 4.33% |
| 2024-11-01 | 9.38 | 9.38 | 8.71 | 8.78 | 7.10 | qfq | 33,733,280 | 302,775,537 | -6.40% |
| 2024-10-31 | 9.00 | 9.65 | 8.99 | 9.38 | 7.58 | qfq | 63,468,766 | 597,262,420 | 3.88% |
| 2024-10-30 | 8.30 | 9.11 | 8.25 | 9.03 | 7.30 | qfq | 55,909,683 | 491,595,340 | 8.80% |
| 2024-10-29 | 8.38 | 8.45 | 8.14 | 8.30 | 6.71 | qfq | 28,406,058 | 235,021,696 | -2.35% |
| 2024-10-28 | 8.23 | 8.50 | 8.18 | 8.50 | 6.87 | qfq | 29,478,532 | 245,638,886 | 2.78% |
| 2024-10-25 | 8.12 | 8.35 | 8.09 | 8.27 | 6.68 | qfq | 17,650,097 | 145,324,244 | 2.10% |
| 2024-10-24 | 8.09 | 8.13 | 7.95 | 8.10 | 6.55 | qfq | 14,248,840 | 114,521,758 | 0.37% |
| 2024-10-23 | 8.12 | 8.25 | 8.06 | 8.07 | 6.52 | qfq | 17,834,646 | 145,460,758 | -1.22% |
| 2024-10-22 | 8.51 | 8.54 | 8.09 | 8.17 | 6.60 | qfq | 30,842,714 | 254,487,897 | -3.43% |
| 2024-10-21 | 8.11 | 8.47 | 8.05 | 8.46 | 6.84 | qfq | 38,514,857 | 319,899,697 | 3.80% |
| 2024-10-18 | 7.90 | 8.35 | 7.72 | 8.15 | 6.59 | qfq | 32,001,557 | 256,422,084 | 2.52% |
| 2024-10-17 | 8.12 | 8.15 | 7.90 | 7.95 | 6.43 | qfq | 23,700,694 | 190,447,873 | -0.87% |
| 2024-10-16 | 7.97 | 8.21 | 7.85 | 8.02 | 6.48 | qfq | 25,181,792 | 201,881,019 | -0.99% |
| 2024-10-15 | 8.25 | 8.31 | 7.95 | 8.10 | 6.55 | qfq | 39,979,487 | 326,628,028 | -1.94% |
| 2024-10-14 | 7.65 | 8.26 | 7.46 | 8.26 | 6.68 | qfq | 38,870,871 | 312,463,740 | 9.99% |
| 2024-10-11 | 7.88 | 7.94 | 7.46 | 7.51 | 6.07 | qfq | 16,265,877 | 124,588,120 | -5.42% |
| 2024-10-10 | 8.03 | 8.18 | 7.85 | 7.94 | 6.42 | qfq | 24,121,888 | 193,649,300 | 0.38% |
| 2024-10-09 | 7.91 | 8.19 | 7.68 | 7.91 | 6.39 | qfq | 35,869,639 | 282,652,703 | -2.47% |
| 2024-10-08 | 8.49 | 8.49 | 7.72 | 8.11 | 6.55 | qfq | 41,030,889 | 333,568,383 | 5.05% |
| 2024-09-30 | 7.28 | 7.79 | 7.11 | 7.72 | 6.24 | qfq | 39,000,291 | 291,867,140 | 9.04% |
| 2024-09-27 | 6.90 | 7.10 | 6.86 | 7.08 | 5.72 | qfq | 16,967,704 | 118,402,669 | 4.42% |
| 2024-09-26 | 6.50 | 6.78 | 6.48 | 6.78 | 5.48 | qfq | 16,074,513 | 106,831,008 | 4.31% |
| 2024-09-25 | 6.50 | 6.66 | 6.49 | 6.50 | 5.25 | qfq | 17,992,008 | 118,321,239 | 0.93% |
| 2024-09-24 | 6.29 | 6.45 | 6.26 | 6.44 | 5.20 | qfq | 15,041,301 | 95,828,053 | 2.71% |
| 2024-09-23 | 6.25 | 6.29 | 6.19 | 6.27 | 5.07 | qfq | 7,106,500 | 44,438,417 | 0.16% |
| 2024-09-20 | 6.28 | 6.28 | 6.16 | 6.26 | 5.06 | qfq | 8,074,820 | 50,155,409 | -0.48% |
| 2024-09-19 | 6.16 | 6.33 | 6.10 | 6.29 | 5.08 | qfq | 16,102,868 | 100,480,537 | 2.44% |
| 2024-09-18 | 6.12 | 6.17 | 6.03 | 6.14 | 4.96 | qfq | 8,780,045 | 53,537,007 | -0.16% |
| 2024-09-13 | 6.21 | 6.24 | 6.14 | 6.15 | 4.97 | qfq | 12,357,145 | 76,300,783 | -1.13% |
| 2024-09-12 | 6.27 | 6.33 | 6.20 | 6.22 | 5.03 | qfq | 13,175,600 | 82,380,557 | -0.48% |
| 2024-09-11 | 6.27 | 6.31 | 6.19 | 6.25 | 5.05 | qfq | 11,595,738 | 72,424,727 | -0.64% |
| 2024-09-10 | 6.37 | 6.37 | 6.20 | 6.29 | 5.08 | qfq | 16,301,291 | 101,986,593 | -1.10% |
| 2024-09-09 | 6.38 | 6.44 | 6.31 | 6.36 | 5.14 | qfq | 13,452,977 | 85,540,835 | -1.40% |
| 2024-09-06 | 6.57 | 6.62 | 6.45 | 6.45 | 5.21 | qfq | 13,005,100 | 84,943,459 | -1.83% |
| 2024-09-05 | 6.55 | 6.62 | 6.51 | 6.57 | 5.31 | qfq | 10,622,400 | 69,681,377 | 0.15% |
| 2024-09-04 | 6.62 | 6.64 | 6.52 | 6.56 | 5.30 | qfq | 11,078,781 | 72,758,379 | -1.06% |
| 2024-09-03 | 6.61 | 6.67 | 6.49 | 6.63 | 5.36 | qfq | 17,120,737 | 112,825,963 | -0.15% |
| 2024-09-02 | 6.89 | 6.90 | 6.64 | 6.64 | 5.37 | qfq | 24,211,632 | 163,923,936 | -4.46% |
| 2024-08-30 | 7.18 | 7.19 | 6.77 | 6.95 | 5.62 | qfq | 48,327,239 | 334,898,825 | -5.83% |
| 2024-08-29 | 7.42 | 7.50 | 7.28 | 7.38 | 5.96 | qfq | 14,762,526 | 109,375,001 | -0.54% |
| 2024-08-28 | 7.38 | 7.52 | 7.35 | 7.42 | 6.00 | qfq | 9,512,701 | 70,559,381 | 0.13% |
| 2024-08-27 | 7.48 | 7.52 | 7.28 | 7.41 | 5.99 | qfq | 13,246,612 | 97,627,280 | -1.20% |
| 2024-08-26 | 7.30 | 7.62 | 7.23 | 7.50 | 6.06 | qfq | 20,085,926 | 149,550,709 | 2.88% |
| 2024-08-23 | 7.27 | 7.33 | 7.17 | 7.29 | 5.89 | qfq | 8,295,647 | 60,029,471 | 0.55% |
| 2024-08-22 | 7.39 | 7.43 | 7.20 | 7.25 | 5.86 | qfq | 13,834,980 | 100,469,092 | -2.03% |
| 2024-08-21 | 7.46 | 7.49 | 7.36 | 7.40 | 5.98 | qfq | 13,293,747 | 98,533,186 | -0.94% |
| 2024-08-20 | 7.84 | 7.85 | 7.39 | 7.47 | 6.04 | qfq | 27,455,271 | 205,643,944 | -4.48% |
| 2024-08-19 | 7.77 | 7.90 | 7.68 | 7.82 | 6.32 | qfq | 14,549,824 | 113,640,333 | 0.64% |
| 2024-08-16 | 8.35 | 8.37 | 7.66 | 7.77 | 6.28 | qfq | 35,291,831 | 279,969,731 | -7.17% |
| 2024-08-15 | 8.32 | 8.47 | 8.13 | 8.37 | 6.76 | qfq | 17,313,283 | 143,482,088 | -0.24% |
| 2024-08-14 | 8.46 | 8.65 | 8.35 | 8.39 | 6.78 | qfq | 11,491,100 | 97,796,431 | -1.18% |
| 2024-08-13 | 8.42 | 8.51 | 8.37 | 8.49 | 6.86 | qfq | 7,417,132 | 62,555,347 | 1.07% |
| 2024-08-12 | 8.56 | 8.62 | 8.32 | 8.40 | 6.79 | qfq | 13,021,300 | 109,572,186 | -1.98% |
| 2024-08-09 | 8.72 | 8.83 | 8.57 | 8.57 | 6.93 | qfq | 10,828,949 | 93,952,555 | -1.72% |
| 2024-08-08 | 8.89 | 8.90 | 8.61 | 8.72 | 7.05 | qfq | 13,613,200 | 119,091,368 | -1.47% |
| 2024-08-07 | 8.93 | 8.98 | 8.77 | 8.85 | 7.15 | qfq | 13,509,567 | 119,786,978 | -0.56% |
| 2024-08-06 | 8.85 | 8.96 | 8.70 | 8.90 | 7.19 | qfq | 17,422,649 | 153,865,819 | 1.25% |
| 2024-08-05 | 9.03 | 9.18 | 8.75 | 8.79 | 7.10 | qfq | 28,497,026 | 255,980,405 | -3.41% |
| 2024-08-02 | 8.89 | 9.19 | 8.86 | 9.10 | 7.35 | qfq | 28,164,752 | 256,097,856 | 1.00% |
| 2024-08-01 | 9.04 | 9.09 | 8.94 | 9.01 | 7.28 | qfq | 21,306,244 | 191,835,916 | 0.22% |
| 2024-07-31 | 8.80 | 9.01 | 8.65 | 8.99 | 7.27 | qfq | 37,364,500 | 331,857,717 | 1.70% |
| 2024-07-30 | 8.75 | 8.88 | 8.59 | 8.84 | 7.14 | qfq | 23,521,920 | 206,442,316 | 1.03% |
| 2024-07-29 | 8.80 | 8.86 | 8.45 | 8.75 | 7.07 | qfq | 16,980,200 | 147,602,038 | 0.57% |
| 2024-07-26 | 8.47 | 8.73 | 8.47 | 8.70 | 7.03 | qfq | 17,624,900 | 151,898,086 | 2.35% |
| 2024-07-25 | 8.30 | 8.60 | 8.23 | 8.50 | 6.87 | qfq | 14,114,300 | 118,893,351 | 1.80% |
| 2024-07-24 | 8.41 | 8.54 | 8.25 | 8.35 | 6.75 | qfq | 12,264,917 | 103,015,560 | -1.30% |
| 2024-07-23 | 8.70 | 8.73 | 8.45 | 8.46 | 6.84 | qfq | 10,313,783 | 88,285,044 | -1.74% |
| 2024-07-22 | 8.56 | 8.75 | 8.52 | 8.61 | 6.96 | qfq | 11,399,986 | 98,047,185 | -0.46% |
| 2024-07-19 | 8.80 | 8.86 | 8.55 | 8.65 | 6.99 | qfq | 15,568,594 | 135,750,621 | -1.70% |
| 2024-07-18 | 8.48 | 8.81 | 8.35 | 8.80 | 7.11 | qfq | 21,888,324 | 188,915,727 | 4.14% |
| 2024-07-17 | 8.74 | 8.74 | 8.41 | 8.45 | 6.83 | qfq | 20,698,824 | 176,043,010 | -3.43% |
| 2024-07-16 | 8.61 | 8.75 | 8.56 | 8.75 | 7.07 | qfq | 11,210,506 | 97,018,583 | 1.16% |
| 2024-07-15 | 8.66 | 8.72 | 8.51 | 8.65 | 6.99 | qfq | 11,501,543 | 99,064,964 | -0.57% |
| 2024-07-12 | 8.80 | 8.86 | 8.63 | 8.70 | 7.03 | qfq | 17,156,808 | 149,857,905 | -0.91% |
| 2024-07-11 | 8.67 | 8.83 | 8.59 | 8.78 | 7.10 | qfq | 18,883,123 | 164,392,292 | 2.33% |
| 2024-07-10 | 8.51 | 8.75 | 8.48 | 8.58 | 6.93 | qfq | 17,013,667 | 146,719,625 | 0.59% |
| 2024-07-09 | 8.35 | 8.57 | 8.21 | 8.53 | 6.89 | qfq | 19,471,024 | 163,503,834 | 2.16% |
| 2024-07-08 | 8.52 | 8.55 | 8.25 | 8.35 | 6.75 | qfq | 17,165,507 | 143,505,269 | -2.45% |
| 2024-07-05 | 8.45 | 8.58 | 8.30 | 8.56 | 6.92 | qfq | 14,280,968 | 120,176,665 | -2.06% |
| 2024-07-04 | 8.97 | 8.98 | 8.73 | 8.74 | 6.81 | qfq | 18,986,283 | 167,719,117 | -1.24% |
| 2024-07-03 | 8.89 | 8.92 | 8.75 | 8.85 | 6.90 | qfq | 19,608,000 | 172,999,446 | -0.67% |
| 2024-07-02 | 9.13 | 9.14 | 8.87 | 8.91 | 6.95 | qfq | 19,199,594 | 172,516,188 | -2.41% |
| 2024-07-01 | 9.12 | 9.15 | 8.98 | 9.13 | 7.12 | qfq | 19,496,956 | 176,814,381 | 0.44% |
| 2024-06-28 | 8.84 | 9.23 | 8.81 | 9.09 | 7.09 | qfq | 23,249,850 | 211,456,805 | 2.36% |
| 2024-06-27 | 9.02 | 9.02 | 8.83 | 8.88 | 6.92 | qfq | 17,593,700 | 156,672,198 | -1.55% |
| 2024-06-26 | 8.80 | 9.03 | 8.67 | 9.02 | 7.03 | qfq | 21,876,541 | 193,412,313 | 2.15% |
| 2024-06-25 | 8.92 | 9.04 | 8.72 | 8.83 | 6.88 | qfq | 29,670,120 | 262,307,458 | -0.79% |
| 2024-06-24 | 9.39 | 9.49 | 8.83 | 8.90 | 6.94 | qfq | 42,989,837 | 390,604,291 | -4.81% |
| 2024-06-21 | 9.12 | 9.38 | 9.02 | 9.35 | 7.29 | qfq | 31,603,116 | 293,497,329 | 2.52% |
| 2024-06-20 | 9.36 | 9.39 | 9.02 | 9.12 | 7.11 | qfq | 35,471,764 | 324,184,984 | -2.88% |
| 2024-06-19 | 9.25 | 9.57 | 9.23 | 9.39 | 7.32 | qfq | 47,130,908 | 443,583,756 | 1.40% |
| 2024-06-18 | 8.96 | 9.34 | 8.93 | 9.26 | 7.22 | qfq | 27,827,659 | 255,492,338 | 3.35% |
| 2024-06-17 | 9.07 | 9.11 | 8.82 | 8.96 | 6.98 | qfq | 19,430,645 | 174,177,279 | -0.67% |
| 2024-06-14 | 8.87 | 9.04 | 8.82 | 9.02 | 7.03 | qfq | 13,395,380 | 119,615,090 | 1.23% |
| 2024-06-13 | 9.13 | 9.13 | 8.85 | 8.91 | 6.95 | qfq | 17,052,635 | 152,499,505 | -2.20% |
| 2024-06-12 | 8.93 | 9.15 | 8.90 | 9.11 | 7.10 | qfq | 13,262,320 | 119,957,237 | 1.79% |
| 2024-06-11 | 8.83 | 8.98 | 8.72 | 8.95 | 6.98 | qfq | 18,389,966 | 163,474,962 | 0.56% |
| 2024-06-07 | 8.99 | 9.04 | 8.76 | 8.90 | 6.94 | qfq | 23,740,771 | 210,737,936 | 0.00% |
| 2024-06-06 | 9.23 | 9.25 | 8.82 | 8.90 | 6.94 | qfq | 28,948,184 | 259,257,202 | -3.26% |
| 2024-06-05 | 9.55 | 9.59 | 9.17 | 9.20 | 7.17 | qfq | 24,346,536 | 226,565,346 | -3.77% |
| 2024-06-04 | 9.26 | 9.56 | 9.17 | 9.56 | 7.45 | qfq | 25,056,110 | 235,490,385 | 3.24% |
| 2024-06-03 | 9.26 | 9.41 | 9.19 | 9.26 | 7.22 | qfq | 18,174,252 | 169,316,017 | 0.43% |
| 2024-05-31 | 9.18 | 9.28 | 9.16 | 9.22 | 7.19 | qfq | 13,161,179 | 121,433,105 | 0.33% |
| 2024-05-30 | 9.30 | 9.36 | 9.13 | 9.19 | 7.16 | qfq | 20,972,361 | 192,830,253 | -1.50% |
| 2024-05-29 | 9.57 | 9.62 | 9.28 | 9.33 | 7.27 | qfq | 26,204,196 | 246,856,567 | -2.81% |
| 2024-05-28 | 9.83 | 9.84 | 9.59 | 9.60 | 7.48 | qfq | 17,534,770 | 169,547,665 | -2.34% |
| 2024-05-27 | 9.77 | 9.87 | 9.41 | 9.83 | 7.66 | qfq | 25,176,492 | 243,313,040 | 1.34% |
| 2024-05-24 | 10.16 | 10.20 | 9.69 | 9.70 | 7.56 | qfq | 46,114,225 | 455,646,463 | -5.83% |
| 2024-05-23 | 10.90 | 10.95 | 10.20 | 10.30 | 8.03 | qfq | 55,455,859 | 586,711,036 | -3.29% |
| 2024-05-22 | 10.18 | 10.68 | 10.14 | 10.65 | 8.30 | qfq | 62,730,857 | 654,104,399 | 4.62% |
| 2024-05-21 | 10.17 | 10.39 | 9.97 | 10.18 | 7.94 | qfq | 39,719,802 | 403,540,357 | -0.29% |
| 2024-05-20 | 10.18 | 10.36 | 10.01 | 10.21 | 7.96 | qfq | 46,597,217 | 474,818,416 | 0.10% |
| 2024-05-17 | 10.08 | 10.28 | 9.90 | 10.20 | 7.95 | qfq | 46,156,338 | 466,873,028 | 2.00% |
| 2024-05-16 | 10.15 | 10.48 | 9.96 | 10.00 | 7.80 | qfq | 53,873,876 | 548,760,609 | -1.48% |
| 2024-05-15 | 10.28 | 10.66 | 10.11 | 10.15 | 7.91 | qfq | 63,864,983 | 663,670,557 | -2.12% |
| 2024-05-14 | 10.50 | 10.50 | 9.86 | 10.37 | 8.08 | qfq | 70,908,367 | 723,744,232 | -2.17% |
| 2024-05-13 | 10.18 | 10.86 | 9.90 | 10.60 | 8.26 | qfq | 85,920,629 | 891,911,747 | 3.52% |
| 2024-05-10 | 10.48 | 10.95 | 10.10 | 10.24 | 7.98 | qfq | 84,595,142 | 882,540,505 | -0.39% |
| 2024-05-09 | 9.56 | 10.47 | 9.47 | 10.28 | 8.01 | qfq | 84,606,008 | 855,284,859 | 7.98% |
| 2024-05-08 | 9.80 | 9.80 | 9.40 | 9.52 | 7.42 | qfq | 45,026,336 | 431,442,640 | -3.45% |
| 2024-05-07 | 9.95 | 10.18 | 9.74 | 9.86 | 7.69 | qfq | 48,875,264 | 486,038,490 | -0.50% |
| 2024-05-06 | 10.00 | 10.14 | 9.83 | 9.91 | 7.73 | qfq | 53,489,068 | 531,975,717 | 1.12% |
| 2024-04-30 | 10.19 | 10.26 | 9.55 | 9.80 | 7.64 | qfq | 78,579,456 | 771,222,720 | -4.20% |
| 2024-04-29 | 10.36 | 10.52 | 10.04 | 10.23 | 7.97 | qfq | 81,242,113 | 830,269,061 | -1.54% |
| 2024-04-26 | 10.21 | 10.91 | 10.21 | 10.39 | 8.10 | qfq | 89,710,565 | 951,260,059 | 0.78% |
| 2024-04-25 | 10.30 | 10.69 | 10.19 | 10.31 | 8.04 | qfq | 88,373,780 | 920,331,173 | -0.19% |
| 2024-04-24 | 9.45 | 10.43 | 9.45 | 10.33 | 8.05 | qfq | 110,850,689 | 1,124,933,130 | 8.85% |
| 2024-04-23 | 9.48 | 9.88 | 9.44 | 9.49 | 7.40 | qfq | 80,659,572 | 775,366,306 | -0.11% |
| 2024-04-22 | 9.50 | 9.60 | 9.00 | 9.50 | 7.41 | qfq | 104,031,313 | 974,292,157 | -2.86% |
| 2024-04-19 | 9.27 | 10.01 | 9.27 | 9.78 | 7.62 | qfq | 164,986,857 | 1,607,557,550 | 7.47% |
| 2024-04-18 | 8.81 | 9.54 | 8.68 | 9.10 | 7.09 | qfq | 131,451,114 | 1,190,744,808 | 4.48% |
| 2024-04-17 | 8.06 | 8.71 | 8.05 | 8.71 | 6.79 | qfq | 75,553,269 | 643,582,526 | 9.97% |
| 2024-04-16 | 7.92 | 8.23 | 7.69 | 7.92 | 6.17 | qfq | 40,560,574 | 322,991,545 | -0.88% |
| 2024-04-15 | 8.01 | 8.11 | 7.79 | 7.99 | 6.23 | qfq | 26,654,934 | 212,754,667 | 0.63% |
| 2024-04-12 | 8.17 | 8.19 | 7.92 | 7.94 | 6.19 | qfq | 21,567,294 | 173,012,944 | -2.10% |
| 2024-04-11 | 8.05 | 8.23 | 7.96 | 8.11 | 6.32 | qfq | 20,960,390 | 170,465,884 | -0.37% |
| 2024-04-10 | 8.25 | 8.28 | 7.93 | 8.14 | 6.35 | qfq | 36,597,603 | 296,152,466 | -1.69% |
| 2024-04-09 | 8.22 | 8.36 | 8.22 | 8.28 | 6.45 | qfq | 19,971,880 | 165,359,764 | 0.49% |
| 2024-04-08 | 8.45 | 8.52 | 8.23 | 8.24 | 6.42 | qfq | 30,811,841 | 256,965,267 | -3.06% |
| 2024-04-03 | 8.65 | 8.66 | 8.30 | 8.50 | 6.63 | qfq | 48,380,338 | 410,787,862 | -3.85% |
| 2024-04-02 | 8.70 | 9.09 | 8.60 | 8.84 | 6.89 | qfq | 76,525,044 | 680,404,985 | 1.96% |
| 2024-04-01 | 8.51 | 8.75 | 8.44 | 8.67 | 6.76 | qfq | 53,678,952 | 462,574,089 | 1.52% |
| 2024-03-29 | 8.51 | 8.76 | 8.35 | 8.54 | 6.66 | qfq | 70,974,368 | 607,293,928 | 0.35% |
| 2024-03-28 | 8.01 | 8.67 | 7.98 | 8.51 | 6.63 | qfq | 75,151,318 | 631,941,617 | 7.45% |
| 2024-03-27 | 7.96 | 8.32 | 7.75 | 7.92 | 6.17 | qfq | 43,731,377 | 350,279,084 | -0.13% |
| 2024-03-26 | 8.05 | 8.10 | 7.77 | 7.93 | 6.18 | qfq | 31,612,777 | 249,952,659 | -0.75% |
| 2024-03-25 | 8.27 | 8.38 | 7.99 | 7.99 | 6.23 | qfq | 48,242,567 | 395,133,634 | -3.27% |
| 2024-03-22 | 8.83 | 8.83 | 8.26 | 8.26 | 6.44 | qfq | 102,534,255 | 872,220,402 | -6.03% |
| 2024-03-21 | 8.11 | 8.79 | 8.04 | 8.79 | 6.85 | qfq | 85,575,710 | 726,202,559 | 10.01% |
| 2024-03-20 | 7.75 | 8.24 | 7.67 | 7.99 | 6.23 | qfq | 46,280,552 | 365,765,901 | 4.72% |
| 2024-03-19 | 7.64 | 7.80 | 7.62 | 7.63 | 5.95 | qfq | 20,882,997 | 161,009,528 | -0.78% |
| 2024-03-18 | 7.61 | 7.77 | 7.54 | 7.69 | 5.99 | qfq | 26,219,888 | 200,502,628 | 1.59% |
| 2024-03-15 | 7.51 | 7.60 | 7.46 | 7.57 | 5.90 | qfq | 11,788,571 | 88,689,166 | 0.40% |
| 2024-03-14 | 7.62 | 7.65 | 7.43 | 7.54 | 5.88 | qfq | 16,425,629 | 124,139,168 | -1.18% |
| 2024-03-13 | 7.51 | 7.78 | 7.46 | 7.63 | 5.95 | qfq | 30,714,583 | 234,548,645 | 1.73% |
| 2024-03-12 | 7.27 | 7.60 | 7.22 | 7.50 | 5.85 | qfq | 23,709,767 | 175,866,650 | 3.02% |
| 2024-03-11 | 7.20 | 7.34 | 7.20 | 7.28 | 5.67 | qfq | 11,557,193 | 83,864,208 | 0.83% |
| 2024-03-08 | 7.11 | 7.22 | 7.10 | 7.22 | 5.63 | qfq | 8,343,500 | 59,810,364 | 1.69% |
| 2024-03-07 | 7.19 | 7.26 | 7.09 | 7.10 | 5.53 | qfq | 12,600,186 | 90,593,580 | -1.25% |
| 2024-03-06 | 7.18 | 7.31 | 7.16 | 7.19 | 5.60 | qfq | 18,331,034 | 132,252,285 | 2.86% |
| 2024-03-05 | 7.07 | 7.10 | 6.96 | 6.99 | 5.45 | qfq | 6,925,484 | 48,584,762 | -1.13% |
| 2024-03-04 | 7.16 | 7.16 | 7.00 | 7.07 | 5.51 | qfq | 8,614,552 | 60,744,910 | -0.98% |
| 2024-03-01 | 7.12 | 7.22 | 7.09 | 7.14 | 5.57 | qfq | 7,975,801 | 56,916,541 | 0.00% |
| 2024-02-29 | 6.98 | 7.15 | 6.98 | 7.14 | 5.57 | qfq | 7,952,342 | 56,349,811 | 2.00% |
| 2024-02-28 | 7.22 | 7.37 | 7.00 | 7.00 | 5.46 | qfq | 17,756,653 | 127,624,148 | -3.58% |
| 2024-02-27 | 7.00 | 7.31 | 6.97 | 7.26 | 5.66 | qfq | 14,123,255 | 100,853,342 | 3.42% |
| 2024-02-26 | 7.02 | 7.14 | 6.97 | 7.02 | 5.47 | qfq | 9,278,623 | 65,408,478 | 0.00% |
| 2024-02-23 | 7.00 | 7.04 | 6.94 | 7.02 | 5.47 | qfq | 7,873,908 | 55,060,648 | 0.29% |
| 2024-02-22 | 6.95 | 7.05 | 6.93 | 7.00 | 5.46 | qfq | 7,664,734 | 53,488,956 | 0.14% |
| 2024-02-21 | 6.85 | 7.11 | 6.83 | 6.99 | 5.45 | qfq | 8,413,269 | 58,969,590 | 1.16% |
| 2024-02-20 | 6.92 | 6.93 | 6.81 | 6.91 | 5.39 | qfq | 5,628,721 | 38,766,500 | -0.29% |
| 2024-02-19 | 6.92 | 6.99 | 6.86 | 6.93 | 5.40 | qfq | 8,202,079 | 56,807,090 | 1.17% |
| 2024-02-08 | 6.49 | 6.87 | 6.46 | 6.85 | 5.34 | qfq | 12,231,393 | 81,648,146 | 6.86% |
| 2024-02-07 | 6.46 | 6.63 | 6.34 | 6.41 | 5.00 | qfq | 9,127,814 | 59,187,127 | -0.62% |
| 2024-02-06 | 6.13 | 6.56 | 5.95 | 6.45 | 5.03 | qfq | 8,373,522 | 52,287,860 | 4.20% |
| 2024-02-05 | 6.51 | 6.52 | 5.94 | 6.19 | 4.83 | qfq | 12,878,187 | 79,479,489 | -5.06% |
| 2024-02-02 | 6.74 | 6.80 | 6.36 | 6.52 | 5.08 | qfq | 11,197,876 | 73,725,868 | -3.26% |
| 2024-02-01 | 6.80 | 6.88 | 6.63 | 6.74 | 5.25 | qfq | 8,606,402 | 58,043,339 | -1.61% |
| 2024-01-31 | 6.96 | 7.00 | 6.76 | 6.85 | 5.34 | qfq | 8,966,240 | 61,493,535 | -1.58% |
| 2024-01-30 | 7.06 | 7.18 | 6.93 | 6.96 | 5.43 | qfq | 5,970,500 | 42,104,634 | -2.66% |
| 2024-01-29 | 7.25 | 7.28 | 7.14 | 7.15 | 5.57 | qfq | 6,647,783 | 47,845,572 | -0.97% |
| 2024-01-26 | 7.25 | 7.35 | 7.20 | 7.22 | 5.63 | qfq | 6,588,452 | 47,889,719 | -0.41% |
| 2024-01-25 | 7.02 | 7.27 | 7.01 | 7.25 | 5.65 | qfq | 10,305,881 | 73,980,760 | 3.28% |
| 2024-01-24 | 7.02 | 7.06 | 6.80 | 7.02 | 5.47 | qfq | 8,538,676 | 59,395,817 | 0.86% |
| 2024-01-23 | 6.74 | 7.03 | 6.61 | 6.96 | 5.43 | qfq | 9,385,934 | 64,367,923 | 3.26% |
| 2024-01-22 | 7.11 | 7.11 | 6.66 | 6.74 | 5.25 | qfq | 9,965,863 | 68,822,175 | -5.73% |
| 2024-01-19 | 7.06 | 7.16 | 7.03 | 7.15 | 5.57 | qfq | 6,933,673 | 49,274,312 | 1.27% |
| 2024-01-18 | 7.11 | 7.15 | 6.89 | 7.06 | 5.50 | qfq | 11,364,827 | 79,386,230 | -0.98% |
| 2024-01-17 | 7.22 | 7.25 | 7.12 | 7.13 | 5.56 | qfq | 6,061,088 | 43,652,622 | -1.52% |
| 2024-01-16 | 7.20 | 7.26 | 7.14 | 7.24 | 5.64 | qfq | 5,771,747 | 41,569,142 | 0.00% |
| 2024-01-15 | 7.21 | 7.26 | 7.15 | 7.24 | 5.64 | qfq | 5,161,942 | 37,185,266 | 0.00% |
| 2024-01-12 | 7.25 | 7.35 | 7.21 | 7.24 | 5.64 | qfq | 6,455,728 | 47,035,123 | -0.28% |
| 2024-01-11 | 7.14 | 7.27 | 7.13 | 7.26 | 5.66 | qfq | 6,550,227 | 47,188,508 | 1.54% |
| 2024-01-10 | 7.22 | 7.25 | 7.12 | 7.15 | 5.57 | qfq | 5,739,928 | 41,192,628 | -1.24% |
| 2024-01-09 | 7.21 | 7.30 | 7.18 | 7.24 | 5.64 | qfq | 7,145,321 | 51,672,915 | 0.28% |
| 2024-01-08 | 7.32 | 7.35 | 7.21 | 7.22 | 5.63 | qfq | 8,866,548 | 64,461,089 | -1.10% |
| 2024-01-05 | 7.41 | 7.43 | 7.27 | 7.30 | 5.69 | qfq | 8,101,780 | 59,541,613 | -1.22% |
| 2024-01-04 | 7.36 | 7.44 | 7.32 | 7.39 | 5.76 | qfq | 9,824,510 | 72,531,259 | 0.41% |
| 2024-01-03 | 7.54 | 7.54 | 7.28 | 7.36 | 5.74 | qfq | 20,787,439 | 153,424,026 | -2.52% |
| 2024-01-02 | 7.58 | 7.63 | 7.53 | 7.55 | 5.89 | qfq | 9,834,300 | 74,505,461 | -0.66% |
| 2023-12-29 | 7.53 | 7.63 | 7.50 | 7.60 | 5.92 | qfq | 8,956,800 | 67,747,805 | 0.66% |
| 2023-12-28 | 7.47 | 7.58 | 7.36 | 7.55 | 5.89 | qfq | 9,242,703 | 69,381,706 | 1.21% |
| 2023-12-27 | 7.42 | 7.48 | 7.36 | 7.46 | 5.82 | qfq | 4,246,920 | 31,528,100 | 0.40% |
| 2023-12-26 | 7.44 | 7.52 | 7.36 | 7.43 | 5.79 | qfq | 5,833,452 | 43,329,295 | 0.00% |
| 2023-12-25 | 7.52 | 7.52 | 7.42 | 7.43 | 5.79 | qfq | 4,216,700 | 31,437,515 | -1.07% |
| 2023-12-22 | 7.63 | 7.65 | 7.47 | 7.51 | 5.85 | qfq | 6,636,652 | 50,117,231 | -1.70% |
| 2023-12-21 | 7.56 | 7.69 | 7.50 | 7.64 | 5.96 | qfq | 6,219,252 | 47,267,889 | 0.39% |
| 2023-12-20 | 7.69 | 7.81 | 7.60 | 7.61 | 5.93 | qfq | 6,202,023 | 47,752,683 | -1.17% |
| 2023-12-19 | 7.76 | 7.81 | 7.62 | 7.70 | 6.00 | qfq | 7,497,400 | 57,650,612 | -0.77% |
| 2023-12-18 | 7.96 | 7.97 | 7.73 | 7.76 | 6.05 | qfq | 7,783,541 | 60,978,352 | -2.51% |
| 2023-12-15 | 8.03 | 8.06 | 7.92 | 7.96 | 6.20 | qfq | 5,509,909 | 43,894,761 | -0.50% |
| 2023-12-14 | 7.98 | 8.09 | 7.98 | 8.00 | 6.24 | qfq | 7,405,482 | 59,465,556 | 0.50% |
| 2023-12-13 | 8.01 | 8.07 | 7.95 | 7.96 | 6.20 | qfq | 7,390,700 | 59,219,354 | -0.75% |
| 2023-12-12 | 7.94 | 8.04 | 7.92 | 8.02 | 6.25 | qfq | 7,692,380 | 61,459,271 | 0.63% |
| 2023-12-11 | 7.76 | 7.99 | 7.65 | 7.97 | 6.21 | qfq | 12,058,518 | 94,644,973 | 1.92% |
| 2023-12-08 | 8.02 | 8.08 | 7.82 | 7.82 | 6.10 | qfq | 14,078,601 | 111,810,338 | -2.49% |
| 2023-12-07 | 7.99 | 8.04 | 7.92 | 8.02 | 6.25 | qfq | 8,214,078 | 65,530,806 | -0.37% |
| 2023-12-06 | 8.03 | 8.11 | 7.96 | 8.05 | 6.28 | qfq | 9,497,791 | 76,249,241 | 0.37% |
| 2023-12-05 | 8.17 | 8.22 | 8.02 | 8.02 | 6.25 | qfq | 11,524,828 | 93,365,310 | -2.20% |
| 2023-12-04 | 8.15 | 8.28 | 8.15 | 8.20 | 6.39 | qfq | 16,699,388 | 137,195,055 | -0.61% |
| 2023-12-01 | 7.93 | 8.46 | 7.89 | 8.25 | 6.43 | qfq | 28,128,234 | 230,950,699 | 3.64% |
| 2023-11-30 | 7.98 | 8.02 | 7.83 | 7.96 | 6.20 | qfq | 10,679,466 | 84,459,966 | -0.75% |
| 2023-11-29 | 8.30 | 8.30 | 7.96 | 8.02 | 6.25 | qfq | 16,655,184 | 134,758,061 | -1.96% |
| 2023-11-28 | 8.03 | 8.27 | 8.01 | 8.18 | 6.38 | qfq | 19,770,446 | 161,637,647 | 2.63% |
| 2023-11-27 | 8.01 | 8.01 | 7.88 | 7.97 | 6.21 | qfq | 12,720,633 | 100,950,388 | -0.75% |
| 2023-11-24 | 8.37 | 8.37 | 7.98 | 8.03 | 6.26 | qfq | 19,110,603 | 155,136,426 | -3.14% |
| 2023-11-23 | 7.92 | 8.32 | 7.83 | 8.29 | 6.46 | qfq | 22,546,387 | 183,578,250 | 4.54% |
| 2023-11-22 | 7.90 | 8.02 | 7.89 | 7.93 | 6.18 | qfq | 7,426,314 | 59,151,432 | 0.25% |
| 2023-11-21 | 7.93 | 8.05 | 7.90 | 7.91 | 6.17 | qfq | 9,599,095 | 76,545,769 | -0.25% |
| 2023-11-20 | 7.91 | 7.95 | 7.82 | 7.93 | 6.18 | qfq | 6,852,366 | 54,057,697 | 0.76% |
| 2023-11-17 | 7.85 | 7.89 | 7.75 | 7.87 | 6.13 | qfq | 6,501,651 | 50,931,288 | 0.90% |
| 2023-11-16 | 7.91 | 7.91 | 7.80 | 7.80 | 6.08 | qfq | 7,007,861 | 54,990,258 | -1.27% |
| 2023-11-15 | 7.99 | 8.01 | 7.89 | 7.90 | 6.16 | qfq | 6,488,546 | 51,472,113 | -0.38% |
| 2023-11-14 | 7.94 | 7.95 | 7.89 | 7.93 | 6.18 | qfq | 5,420,000 | 42,913,848 | -0.13% |
| 2023-11-13 | 7.89 | 7.95 | 7.84 | 7.94 | 6.19 | qfq | 5,872,555 | 46,343,003 | 0.89% |
| 2023-11-10 | 7.89 | 7.89 | 7.80 | 7.87 | 6.13 | qfq | 4,756,141 | 37,330,977 | -0.25% |
| 2023-11-09 | 7.90 | 7.98 | 7.85 | 7.89 | 6.15 | qfq | 6,657,128 | 52,659,846 | 0.13% |
| 2023-11-08 | 7.86 | 7.90 | 7.81 | 7.88 | 6.14 | qfq | 6,379,163 | 50,063,653 | 0.13% |
| 2023-11-07 | 7.82 | 7.90 | 7.75 | 7.87 | 6.13 | qfq | 7,944,609 | 62,190,513 | 0.51% |
| 2023-11-06 | 7.73 | 7.88 | 7.71 | 7.83 | 6.10 | qfq | 8,072,498 | 62,968,703 | 1.82% |
| 2023-11-03 | 7.59 | 7.77 | 7.59 | 7.69 | 5.99 | qfq | 9,306,170 | 71,716,431 | 1.45% |
| 2023-11-02 | 7.62 | 7.82 | 7.53 | 7.58 | 5.91 | qfq | 8,080,040 | 61,505,904 | -0.92% |
| 2023-11-01 | 7.70 | 7.71 | 7.62 | 7.65 | 5.96 | qfq | 5,564,579 | 42,557,974 | -0.13% |
| 2023-10-31 | 7.73 | 7.76 | 7.61 | 7.66 | 5.97 | qfq | 8,696,599 | 66,682,646 | -1.03% |
| 2023-10-30 | 7.78 | 7.80 | 7.66 | 7.74 | 6.03 | qfq | 8,914,203 | 68,764,086 | 0.26% |
| 2023-10-27 | 7.78 | 7.80 | 7.63 | 7.72 | 6.02 | qfq | 10,242,900 | 78,918,793 | -1.66% |
| 2023-10-26 | 7.84 | 7.88 | 7.72 | 7.85 | 6.12 | qfq | 6,783,480 | 52,844,722 | -0.51% |
| 2023-10-25 | 7.83 | 7.98 | 7.76 | 7.89 | 6.15 | qfq | 14,496,169 | 114,205,377 | 4.50% |
| 2023-10-24 | 7.38 | 7.58 | 7.38 | 7.55 | 5.89 | qfq | 6,459,551 | 48,465,841 | 2.03% |
| 2023-10-23 | 7.53 | 7.63 | 7.35 | 7.40 | 5.77 | qfq | 7,060,941 | 52,457,261 | -1.99% |
| 2023-10-20 | 7.54 | 7.63 | 7.51 | 7.55 | 5.89 | qfq | 5,890,812 | 44,572,376 | 0.00% |
| 2023-10-19 | 7.52 | 7.66 | 7.52 | 7.55 | 5.89 | qfq | 5,545,621 | 42,097,893 | -0.26% |
| 2023-10-18 | 7.70 | 7.75 | 7.57 | 7.57 | 5.90 | qfq | 6,098,940 | 46,467,059 | -2.32% |
| 2023-10-17 | 7.72 | 7.80 | 7.68 | 7.75 | 6.04 | qfq | 3,917,730 | 30,270,999 | 0.78% |
| 2023-10-16 | 7.81 | 7.82 | 7.66 | 7.69 | 5.99 | qfq | 6,393,182 | 49,300,824 | -1.54% |
| 2023-10-13 | 7.95 | 7.95 | 7.76 | 7.81 | 6.09 | qfq | 5,962,081 | 46,609,961 | -2.01% |
| 2023-10-12 | 7.98 | 8.05 | 7.95 | 7.97 | 6.21 | qfq | 4,007,122 | 31,956,268 | 0.00% |
| 2023-10-11 | 7.91 | 8.04 | 7.91 | 7.97 | 6.21 | qfq | 6,860,020 | 54,736,345 | 0.89% |
| 2023-10-10 | 8.22 | 8.24 | 7.85 | 7.90 | 6.16 | qfq | 13,983,518 | 111,066,195 | -4.13% |
| 2023-10-09 | 8.30 | 8.32 | 8.20 | 8.24 | 6.42 | qfq | 4,583,237 | 37,852,122 | -0.84% |
| 2023-09-28 | 8.30 | 8.31 | 8.22 | 8.31 | 6.48 | qfq | 4,530,293 | 37,497,297 | 0.73% |
| 2023-09-27 | 8.18 | 8.30 | 8.16 | 8.25 | 6.43 | qfq | 3,799,935 | 31,324,724 | 1.10% |
| 2023-09-26 | 8.17 | 8.19 | 8.11 | 8.16 | 6.36 | qfq | 2,987,679 | 24,370,783 | -0.12% |
| 2023-09-25 | 8.26 | 8.28 | 8.14 | 8.17 | 6.37 | qfq | 4,422,600 | 36,239,719 | -0.73% |
| 2023-09-22 | 8.06 | 8.24 | 8.02 | 8.23 | 6.42 | qfq | 5,210,775 | 42,583,915 | 2.11% |
| 2023-09-21 | 8.21 | 8.23 | 8.05 | 8.06 | 6.28 | qfq | 5,440,400 | 44,182,682 | -1.83% |
| 2023-09-20 | 8.27 | 8.28 | 8.18 | 8.21 | 6.40 | qfq | 4,030,746 | 33,209,227 | -1.08% |
| 2023-09-19 | 8.34 | 8.35 | 8.28 | 8.30 | 6.47 | qfq | 6,619,211 | 55,043,933 | 0.00% |
| 2023-09-18 | 8.25 | 8.34 | 8.20 | 8.30 | 6.47 | qfq | 5,620,200 | 46,545,658 | 0.61% |
| 2023-09-15 | 8.23 | 8.29 | 8.17 | 8.25 | 6.43 | qfq | 4,850,312 | 39,992,817 | 0.61% |
| 2023-09-14 | 8.29 | 8.32 | 8.13 | 8.20 | 6.39 | qfq | 5,566,500 | 45,674,189 | -1.09% |
| 2023-09-13 | 8.45 | 8.45 | 8.26 | 8.29 | 6.46 | qfq | 4,029,682 | 33,577,759 | -1.19% |
| 2023-09-12 | 8.45 | 8.49 | 8.37 | 8.39 | 6.54 | qfq | 4,378,900 | 36,877,522 | -0.59% |
| 2023-09-11 | 8.31 | 8.46 | 8.21 | 8.44 | 6.58 | qfq | 6,233,464 | 52,186,275 | 1.56% |
| 2023-09-08 | 8.30 | 8.36 | 8.28 | 8.31 | 6.48 | qfq | 4,878,998 | 40,573,305 | 0.12% |
| 2023-09-07 | 8.50 | 8.53 | 8.28 | 8.30 | 6.47 | qfq | 6,138,870 | 51,437,030 | -1.89% |
| 2023-09-06 | 8.49 | 8.50 | 8.41 | 8.46 | 6.59 | qfq | 5,118,600 | 43,285,655 | -0.59% |
| 2023-09-05 | 8.55 | 8.61 | 8.47 | 8.51 | 6.63 | qfq | 7,686,360 | 65,487,725 | -0.82% |
| 2023-09-04 | 8.39 | 8.58 | 8.37 | 8.58 | 6.69 | qfq | 9,440,848 | 80,373,753 | 2.51% |
| 2023-09-01 | 8.32 | 8.38 | 8.30 | 8.37 | 6.52 | qfq | 5,919,966 | 49,401,106 | 0.84% |
| 2023-08-31 | 8.49 | 8.55 | 8.30 | 8.30 | 6.47 | qfq | 9,539,600 | 79,738,531 | -2.35% |
| 2023-08-30 | 8.59 | 8.66 | 8.48 | 8.50 | 6.63 | qfq | 11,106,444 | 95,014,778 | -1.73% |
| 2023-08-29 | 8.46 | 8.66 | 8.42 | 8.65 | 6.74 | qfq | 12,905,793 | 110,518,357 | 2.37% |
| 2023-08-28 | 8.64 | 8.73 | 8.41 | 8.45 | 6.59 | qfq | 17,044,240 | 147,031,444 | 2.30% |
| 2023-08-25 | 8.40 | 8.46 | 8.22 | 8.26 | 6.44 | qfq | 9,705,256 | 80,790,349 | -2.13% |
| 2023-08-24 | 8.55 | 8.59 | 8.43 | 8.44 | 6.58 | qfq | 8,165,900 | 69,389,710 | -1.06% |
| 2023-08-23 | 8.66 | 8.72 | 8.52 | 8.53 | 6.65 | qfq | 8,484,082 | 72,944,182 | -2.18% |
| 2023-08-22 | 8.62 | 8.78 | 8.56 | 8.72 | 6.80 | qfq | 8,760,169 | 75,736,532 | 1.28% |
| 2023-08-21 | 8.61 | 8.76 | 8.60 | 8.61 | 6.71 | qfq | 5,941,080 | 51,455,099 | -0.12% |
| 2023-08-18 | 8.77 | 8.82 | 8.62 | 8.62 | 6.72 | qfq | 8,029,360 | 70,066,152 | -1.71% |
| 2023-08-17 | 8.68 | 8.82 | 8.58 | 8.77 | 6.84 | qfq | 7,475,220 | 65,063,781 | 1.04% |
| 2023-08-16 | 8.60 | 8.75 | 8.58 | 8.68 | 6.77 | qfq | 6,966,052 | 60,385,955 | 0.00% |
| 2023-08-15 | 8.65 | 8.73 | 8.57 | 8.68 | 6.77 | qfq | 5,511,100 | 47,661,448 | -0.23% |
| 2023-08-14 | 8.61 | 8.72 | 8.51 | 8.70 | 6.78 | qfq | 8,475,454 | 73,017,827 | 0.58% |
| 2023-08-11 | 8.81 | 8.83 | 8.63 | 8.65 | 6.74 | qfq | 7,698,690 | 66,987,135 | -1.59% |
| 2023-08-10 | 8.81 | 8.86 | 8.72 | 8.79 | 6.85 | qfq | 7,643,075 | 66,961,862 | -0.68% |
| 2023-08-09 | 8.85 | 9.04 | 8.76 | 8.85 | 6.90 | qfq | 10,509,848 | 93,419,694 | 0.23% |
| 2023-08-08 | 9.01 | 9.03 | 8.80 | 8.83 | 6.88 | qfq | 8,466,943 | 75,115,241 | -0.79% |
| 2023-08-07 | 9.25 | 9.25 | 8.89 | 8.90 | 6.94 | qfq | 13,770,363 | 123,717,243 | -3.78% |
| 2023-08-04 | 9.08 | 9.32 | 9.07 | 9.25 | 7.21 | qfq | 12,364,050 | 114,085,649 | 1.76% |
| 2023-08-03 | 9.10 | 9.17 | 9.06 | 9.09 | 7.09 | qfq | 7,080,216 | 64,487,011 | -0.66% |
| 2023-08-02 | 9.20 | 9.31 | 9.13 | 9.15 | 7.13 | qfq | 9,405,290 | 86,611,120 | -0.22% |
| 2023-08-01 | 9.28 | 9.30 | 9.14 | 9.17 | 7.15 | qfq | 12,557,943 | 115,559,456 | -1.50% |
| 2023-07-31 | 9.13 | 9.39 | 9.12 | 9.31 | 7.26 | qfq | 18,509,570 | 172,016,875 | 2.08% |
| 2023-07-28 | 9.10 | 9.19 | 8.98 | 9.12 | 7.11 | qfq | 10,254,800 | 93,145,690 | 0.44% |
| 2023-07-27 | 9.11 | 9.18 | 9.04 | 9.08 | 7.08 | qfq | 13,095,116 | 119,363,206 | -0.77% |
| 2023-07-26 | 9.13 | 9.22 | 9.07 | 9.15 | 7.13 | qfq | 17,752,791 | 162,453,341 | 0.66% |
| 2023-07-25 | 8.77 | 9.16 | 8.74 | 9.09 | 7.09 | qfq | 24,649,967 | 221,678,630 | 4.24% |
| 2023-07-24 | 8.72 | 8.82 | 8.57 | 8.72 | 6.80 | qfq | 12,975,417 | 112,647,730 | 0.11% |
| 2023-07-21 | 8.58 | 8.74 | 8.42 | 8.71 | 6.79 | qfq | 17,903,975 | 154,338,283 | -1.25% |
| 2023-07-20 | 8.97 | 8.98 | 8.80 | 8.82 | 6.88 | qfq | 17,867,355 | 158,568,583 | -1.23% |
| 2023-07-19 | 8.85 | 8.98 | 8.81 | 8.93 | 6.96 | qfq | 21,753,854 | 193,733,298 | 1.71% |
| 2023-07-18 | 8.82 | 8.89 | 8.72 | 8.78 | 6.84 | qfq | 15,079,183 | 132,279,959 | -0.45% |
| 2023-07-17 | 8.91 | 8.98 | 8.68 | 8.82 | 6.88 | qfq | 16,259,608 | 142,393,051 | -1.23% |