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
雪峰科技603227.SH
最近收盘价7.112026-07-17
最近交易日2026-07-17
成交量（股）9,561,500
成交额（元）69,174,233
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 7.28 | 7.39 | 7.10 | 7.11 | 7.11 | qfq | 9,561,500 | 69,174,233 | -1.80% |
| 2026-07-16 | 7.41 | 7.41 | 7.20 | 7.24 | 7.24 | qfq | 8,730,300 | 63,648,676 | -1.50% |
| 2026-07-15 | 7.19 | 7.37 | 7.13 | 7.35 | 7.35 | qfq | 7,564,500 | 55,225,194 | 2.51% |
| 2026-07-14 | 7.08 | 7.24 | 7.03 | 7.17 | 7.17 | qfq | 7,509,200 | 53,840,691 | 1.85% |
| 2026-07-13 | 7.18 | 7.20 | 7.01 | 7.04 | 7.04 | qfq | 7,242,875 | 51,226,945 | -0.98% |
| 2026-07-10 | 7.00 | 7.19 | 6.96 | 7.11 | 7.11 | qfq | 8,156,399 | 57,812,498 | 1.14% |
| 2026-07-09 | 7.04 | 7.14 | 7.00 | 7.03 | 7.03 | qfq | 6,444,700 | 45,414,997 | -0.85% |
| 2026-07-08 | 7.08 | 7.21 | 7.00 | 7.09 | 7.09 | qfq | 5,539,600 | 39,212,827 | 0.14% |
| 2026-07-07 | 7.21 | 7.25 | 7.03 | 7.08 | 7.08 | qfq | 5,831,900 | 41,349,326 | -1.94% |
| 2026-07-06 | 7.20 | 7.28 | 7.14 | 7.22 | 7.22 | qfq | 6,505,200 | 46,929,703 | 0.42% |
| 2026-07-03 | 7.22 | 7.31 | 7.13 | 7.19 | 7.19 | qfq | 6,359,900 | 45,825,401 | -0.14% |
| 2026-07-02 | 7.12 | 7.27 | 7.08 | 7.20 | 7.20 | qfq | 9,191,723 | 66,193,760 | 0.84% |
| 2026-07-01 | 7.02 | 7.21 | 6.91 | 7.14 | 7.14 | qfq | 8,037,300 | 56,958,967 | 1.71% |
| 2026-06-30 | 7.10 | 7.12 | 6.90 | 7.02 | 7.02 | qfq | 7,849,200 | 54,834,256 | -0.57% |
| 2026-06-29 | 7.10 | 7.16 | 6.91 | 7.06 | 7.06 | qfq | 7,791,600 | 54,921,416 | -1.40% |
| 2026-06-26 | 7.27 | 7.37 | 7.00 | 7.16 | 7.16 | qfq | 10,371,304 | 74,209,923 | 0.00% |
| 2026-06-25 | 7.45 | 7.45 | 7.14 | 7.16 | 7.16 | qfq | 10,506,000 | 76,231,336 | -4.02% |
| 2026-06-24 | 7.75 | 7.75 | 7.46 | 7.46 | 7.46 | qfq | 6,714,700 | 50,749,716 | -3.24% |
| 2026-06-23 | 7.79 | 7.90 | 7.65 | 7.71 | 7.71 | qfq | 6,001,400 | 46,530,312 | -0.52% |
| 2026-06-22 | 7.65 | 7.76 | 7.51 | 7.75 | 7.75 | qfq | 9,013,064 | 68,685,137 | 1.31% |
| 2026-06-18 | 7.82 | 7.83 | 7.63 | 7.65 | 7.65 | qfq | 8,239,100 | 63,327,210 | -2.42% |
| 2026-06-17 | 7.81 | 7.89 | 7.74 | 7.84 | 7.84 | qfq | 6,579,430 | 51,335,643 | -0.63% |
| 2026-06-16 | 8.05 | 8.05 | 7.83 | 7.89 | 7.89 | qfq | 8,937,433 | 70,513,947 | -1.25% |
| 2026-06-15 | 8.01 | 8.15 | 7.95 | 7.99 | 7.99 | qfq | 9,533,300 | 76,636,612 | -0.25% |
| 2026-06-12 | 7.77 | 8.06 | 7.77 | 8.01 | 8.01 | qfq | 5,801,703 | 46,200,414 | 2.17% |
| 2026-06-11 | 8.09 | 8.09 | 7.78 | 7.84 | 7.84 | qfq | 6,893,284 | 54,327,570 | -1.75% |
| 2026-06-10 | 8.02 | 8.08 | 7.89 | 7.98 | 7.98 | qfq | 5,862,376 | 46,630,971 | -1.24% |
| 2026-06-09 | 8.16 | 8.21 | 7.97 | 8.08 | 8.08 | qfq | 7,764,700 | 62,407,292 | -0.62% |
| 2026-06-08 | 8.30 | 8.39 | 8.04 | 8.13 | 8.13 | qfq | 10,301,900 | 84,257,624 | -2.98% |
| 2026-06-05 | 8.30 | 8.45 | 8.10 | 8.38 | 8.38 | qfq | 10,049,700 | 83,047,986 | 0.84% |
| 2026-06-04 | 8.45 | 8.58 | 8.30 | 8.31 | 8.31 | qfq | 11,829,900 | 99,345,680 | -2.58% |
| 2026-06-03 | 8.83 | 8.84 | 8.51 | 8.53 | 8.53 | qfq | 14,552,900 | 125,018,831 | -2.96% |
| 2026-06-02 | 9.15 | 9.21 | 8.78 | 8.79 | 8.79 | qfq | 21,793,200 | 194,714,228 | -3.72% |
| 2026-06-01 | 8.85 | 9.14 | 8.67 | 9.13 | 9.13 | qfq | 21,368,266 | 192,140,217 | 4.46% |
| 2026-05-29 | 8.99 | 9.14 | 8.71 | 8.74 | 8.74 | qfq | 17,717,705 | 157,559,364 | -2.56% |
| 2026-05-28 | 9.01 | 9.14 | 8.92 | 8.97 | 8.97 | qfq | 17,430,105 | 157,489,066 | -0.11% |
| 2026-05-27 | 8.77 | 9.06 | 8.75 | 8.98 | 8.98 | qfq | 28,519,131 | 255,355,128 | 2.16% |
| 2026-05-26 | 8.73 | 8.99 | 8.59 | 8.79 | 8.79 | qfq | 19,691,500 | 174,218,364 | 0.57% |
| 2026-05-25 | 8.39 | 8.77 | 8.35 | 8.74 | 8.74 | qfq | 19,611,791 | 168,951,694 | 3.92% |
| 2026-05-22 | 8.51 | 8.51 | 8.38 | 8.41 | 8.41 | qfq | 8,217,400 | 69,224,547 | -2.10% |
| 2026-05-21 | 8.66 | 8.74 | 8.56 | 8.59 | 8.44 | qfq | 11,308,908 | 97,622,033 | -1.26% |
| 2026-05-20 | 8.69 | 8.80 | 8.56 | 8.70 | 8.55 | qfq | 12,286,100 | 106,448,070 | -0.46% |
| 2026-05-19 | 8.90 | 8.90 | 8.68 | 8.74 | 8.59 | qfq | 16,148,638 | 141,102,906 | -1.91% |
| 2026-05-18 | 8.99 | 9.18 | 8.83 | 8.91 | 8.75 | qfq | 26,215,747 | 234,430,556 | 0.79% |
| 2026-05-15 | 8.57 | 8.98 | 8.57 | 8.84 | 8.69 | qfq | 39,667,078 | 350,811,708 | 3.15% |
| 2026-05-14 | 8.54 | 8.74 | 8.52 | 8.57 | 8.42 | qfq | 14,305,881 | 123,235,822 | 0.23% |
| 2026-05-13 | 8.54 | 8.62 | 8.50 | 8.55 | 8.40 | qfq | 10,335,300 | 88,526,725 | -0.12% |
| 2026-05-12 | 8.70 | 8.71 | 8.50 | 8.56 | 8.41 | qfq | 18,433,100 | 158,102,113 | -1.83% |
| 2026-05-11 | 8.71 | 8.80 | 8.65 | 8.72 | 8.57 | qfq | 12,886,907 | 112,213,944 | 0.00% |
| 2026-05-08 | 8.74 | 8.75 | 8.67 | 8.72 | 8.57 | qfq | 10,516,721 | 91,585,077 | -0.23% |
| 2026-05-07 | 8.69 | 8.75 | 8.63 | 8.74 | 8.59 | qfq | 14,252,193 | 123,945,914 | 0.81% |
| 2026-05-06 | 8.64 | 8.70 | 8.59 | 8.67 | 8.52 | qfq | 12,140,347 | 104,999,396 | 0.70% |
| 2026-04-30 | 8.66 | 8.69 | 8.55 | 8.61 | 8.46 | qfq | 11,638,300 | 100,164,745 | -0.58% |
| 2026-04-29 | 8.68 | 8.71 | 8.58 | 8.66 | 8.51 | qfq | 12,005,233 | 104,027,303 | 0.23% |
| 2026-04-28 | 8.67 | 8.68 | 8.52 | 8.64 | 8.49 | qfq | 14,326,867 | 123,165,105 | 0.12% |
| 2026-04-27 | 8.76 | 8.77 | 8.60 | 8.63 | 8.48 | qfq | 15,214,233 | 131,727,538 | -1.93% |
| 2026-04-24 | 8.73 | 8.86 | 8.70 | 8.80 | 8.65 | qfq | 15,806,603 | 138,848,575 | -0.23% |
| 2026-04-23 | 8.84 | 8.86 | 8.69 | 8.82 | 8.67 | qfq | 19,577,847 | 171,887,671 | -0.45% |
| 2026-04-22 | 8.89 | 8.99 | 8.84 | 8.86 | 8.71 | qfq | 21,874,700 | 194,610,978 | -0.34% |
| 2026-04-21 | 8.92 | 8.93 | 8.75 | 8.89 | 8.73 | qfq | 22,315,134 | 196,835,670 | -0.34% |
| 2026-04-20 | 9.00 | 9.06 | 8.74 | 8.92 | 8.76 | qfq | 43,565,244 | 385,771,032 | -2.30% |
| 2026-04-17 | 9.71 | 9.72 | 9.02 | 9.13 | 8.97 | qfq | 71,094,445 | 651,845,164 | -7.87% |
| 2026-04-16 | 9.94 | 9.96 | 9.71 | 9.91 | 9.74 | qfq | 24,583,424 | 241,726,250 | -0.40% |
| 2026-04-15 | 10.06 | 10.12 | 9.91 | 9.95 | 9.78 | qfq | 24,508,296 | 244,886,332 | -1.78% |
| 2026-04-14 | 10.30 | 10.33 | 9.90 | 10.13 | 9.95 | qfq | 27,374,764 | 275,516,625 | -1.07% |
| 2026-04-13 | 10.57 | 10.68 | 10.15 | 10.24 | 10.06 | qfq | 32,189,895 | 332,157,574 | -2.38% |
| 2026-04-10 | 10.10 | 10.75 | 10.10 | 10.49 | 10.31 | qfq | 41,756,141 | 438,155,355 | 3.35% |
| 2026-04-09 | 10.27 | 10.31 | 10.08 | 10.15 | 9.97 | qfq | 29,493,412 | 299,622,917 | -2.12% |
| 2026-04-08 | 9.97 | 10.43 | 9.91 | 10.37 | 10.19 | qfq | 42,756,202 | 438,123,962 | 0.97% |
| 2026-04-07 | 9.81 | 10.54 | 9.68 | 10.27 | 10.09 | qfq | 51,694,565 | 528,127,706 | 4.69% |
| 2026-04-03 | 10.17 | 10.17 | 9.80 | 9.81 | 9.64 | qfq | 31,615,281 | 312,714,048 | -2.49% |
| 2026-04-02 | 9.98 | 10.18 | 9.91 | 10.06 | 9.88 | qfq | 38,680,758 | 388,026,608 | -0.20% |
| 2026-04-01 | 9.88 | 10.22 | 9.80 | 10.08 | 9.90 | qfq | 65,244,411 | 653,106,820 | 2.02% |
| 2026-03-31 | 9.41 | 10.10 | 9.40 | 9.88 | 9.71 | qfq | 74,330,384 | 730,074,366 | 4.33% |
| 2026-03-30 | 9.38 | 9.78 | 9.37 | 9.47 | 9.30 | qfq | 42,207,990 | 404,419,641 | 0.85% |
| 2026-03-27 | 9.40 | 9.51 | 9.29 | 9.39 | 9.23 | qfq | 38,966,978 | 365,822,100 | -1.78% |
| 2026-03-26 | 9.25 | 9.77 | 9.25 | 9.56 | 9.39 | qfq | 71,565,275 | 680,229,245 | 1.59% |
| 2026-03-25 | 9.19 | 9.56 | 8.80 | 9.41 | 9.25 | qfq | 77,208,352 | 714,195,652 | 5.14% |
| 2026-03-24 | 8.75 | 8.98 | 8.58 | 8.95 | 8.79 | qfq | 23,060,474 | 203,381,780 | 2.99% |
| 2026-03-23 | 8.78 | 8.98 | 8.51 | 8.69 | 8.54 | qfq | 35,079,893 | 306,914,473 | 0.35% |
| 2026-03-20 | 8.55 | 8.80 | 8.52 | 8.66 | 8.51 | qfq | 28,539,743 | 247,682,634 | 2.00% |
| 2026-03-19 | 8.71 | 8.81 | 8.43 | 8.49 | 8.34 | qfq | 20,413,248 | 175,838,536 | -2.97% |
| 2026-03-18 | 8.91 | 8.95 | 8.66 | 8.75 | 8.60 | qfq | 15,611,700 | 136,735,335 | -1.80% |
| 2026-03-17 | 8.96 | 9.13 | 8.89 | 8.91 | 8.75 | qfq | 14,620,500 | 131,754,555 | -0.45% |
| 2026-03-16 | 9.12 | 9.26 | 8.91 | 8.95 | 8.79 | qfq | 18,027,900 | 162,831,972 | -1.65% |
| 2026-03-13 | 9.03 | 9.26 | 9.03 | 9.10 | 8.94 | qfq | 23,478,400 | 214,513,417 | 1.22% |
| 2026-03-12 | 9.06 | 9.09 | 8.94 | 8.99 | 8.83 | qfq | 12,073,600 | 108,763,056 | -0.77% |
| 2026-03-11 | 8.90 | 9.08 | 8.86 | 9.06 | 8.90 | qfq | 13,905,437 | 124,770,879 | 1.46% |
| 2026-03-10 | 8.88 | 9.03 | 8.88 | 8.93 | 8.77 | qfq | 14,771,200 | 131,869,608 | -1.22% |
| 2026-03-09 | 9.23 | 9.28 | 9.02 | 9.04 | 8.88 | qfq | 24,186,700 | 220,992,741 | -0.55% |
| 2026-03-06 | 8.81 | 9.10 | 8.78 | 9.09 | 8.93 | qfq | 20,454,966 | 184,630,822 | 2.71% |
| 2026-03-05 | 8.89 | 8.97 | 8.80 | 8.85 | 8.70 | qfq | 14,329,400 | 127,207,398 | 0.11% |
| 2026-03-04 | 8.81 | 9.03 | 8.77 | 8.84 | 8.69 | qfq | 18,663,449 | 165,622,465 | -1.67% |
| 2026-03-03 | 9.08 | 9.21 | 8.94 | 8.99 | 8.83 | qfq | 33,780,757 | 305,969,455 | -0.11% |
| 2026-03-02 | 8.89 | 9.08 | 8.81 | 9.00 | 8.84 | qfq | 25,926,609 | 232,620,897 | 1.24% |
| 2026-02-27 | 8.79 | 8.89 | 8.73 | 8.89 | 8.73 | qfq | 11,318,566 | 99,993,743 | 1.14% |
| 2026-02-26 | 8.78 | 8.84 | 8.73 | 8.79 | 8.64 | qfq | 10,416,363 | 91,334,957 | 0.11% |
| 2026-02-25 | 8.73 | 8.88 | 8.71 | 8.78 | 8.63 | qfq | 12,904,200 | 113,726,876 | 0.69% |
| 2026-02-24 | 8.57 | 8.74 | 8.51 | 8.72 | 8.57 | qfq | 16,120,500 | 139,594,502 | 2.71% |
| 2026-02-13 | 8.60 | 8.63 | 8.47 | 8.49 | 8.34 | qfq | 9,434,309 | 80,746,952 | -1.05% |
| 2026-02-12 | 8.70 | 8.71 | 8.58 | 8.58 | 8.43 | qfq | 9,646,700 | 83,238,344 | -1.49% |
| 2026-02-11 | 8.65 | 8.79 | 8.64 | 8.71 | 8.56 | qfq | 9,196,700 | 80,316,432 | 0.35% |
| 2026-02-10 | 8.66 | 8.70 | 8.59 | 8.68 | 8.53 | qfq | 7,692,700 | 66,558,935 | 0.35% |
| 2026-02-09 | 8.64 | 8.69 | 8.63 | 8.65 | 8.50 | qfq | 8,604,200 | 74,480,019 | 0.46% |
| 2026-02-06 | 8.58 | 8.72 | 8.52 | 8.61 | 8.46 | qfq | 9,594,000 | 82,931,533 | 0.12% |
| 2026-02-05 | 8.70 | 8.71 | 8.58 | 8.60 | 8.45 | qfq | 10,006,598 | 86,355,950 | -1.15% |
| 2026-02-04 | 8.59 | 8.74 | 8.52 | 8.70 | 8.55 | qfq | 12,955,477 | 112,171,740 | 1.28% |
| 2026-02-03 | 8.48 | 8.65 | 8.45 | 8.59 | 8.44 | qfq | 14,952,119 | 127,891,964 | 1.54% |
| 2026-02-02 | 8.78 | 8.80 | 8.44 | 8.46 | 8.31 | qfq | 19,821,900 | 170,820,254 | -4.19% |
| 2026-01-30 | 8.81 | 8.88 | 8.64 | 8.83 | 8.68 | qfq | 18,133,387 | 159,313,057 | 0.11% |
| 2026-01-29 | 8.73 | 9.08 | 8.73 | 8.82 | 8.67 | qfq | 27,816,128 | 246,692,560 | 1.26% |
| 2026-01-28 | 8.58 | 8.74 | 8.52 | 8.71 | 8.56 | qfq | 18,447,500 | 159,779,730 | 1.87% |
| 2026-01-27 | 8.68 | 8.78 | 8.50 | 8.55 | 8.40 | qfq | 16,695,671 | 143,304,707 | -1.50% |
| 2026-01-26 | 8.68 | 8.71 | 8.53 | 8.68 | 8.53 | qfq | 18,681,800 | 161,399,569 | 0.00% |
| 2026-01-23 | 8.63 | 8.70 | 8.62 | 8.68 | 8.53 | qfq | 14,492,394 | 125,596,962 | 0.70% |
| 2026-01-22 | 8.56 | 8.63 | 8.52 | 8.62 | 8.47 | qfq | 12,439,594 | 106,742,118 | 0.94% |
| 2026-01-21 | 8.55 | 8.58 | 8.50 | 8.54 | 8.39 | qfq | 11,478,100 | 97,931,842 | 0.00% |
| 2026-01-20 | 8.50 | 8.55 | 8.44 | 8.54 | 8.39 | qfq | 11,292,200 | 95,918,949 | 0.47% |
| 2026-01-19 | 8.37 | 8.51 | 8.37 | 8.50 | 8.35 | qfq | 12,119,319 | 102,556,700 | 1.19% |
| 2026-01-16 | 8.52 | 8.53 | 8.38 | 8.40 | 8.25 | qfq | 8,911,400 | 75,042,271 | -1.06% |
| 2026-01-15 | 8.42 | 8.54 | 8.39 | 8.49 | 8.34 | qfq | 8,230,020 | 69,792,739 | 0.83% |
| 2026-01-14 | 8.45 | 8.60 | 8.37 | 8.42 | 8.27 | qfq | 14,784,852 | 125,578,417 | -0.12% |
| 2026-01-13 | 8.50 | 8.57 | 8.41 | 8.43 | 8.28 | qfq | 13,007,164 | 110,518,624 | -0.71% |
| 2026-01-12 | 8.46 | 8.50 | 8.38 | 8.49 | 8.34 | qfq | 14,610,810 | 123,303,412 | 0.35% |
| 2026-01-09 | 8.51 | 8.51 | 8.41 | 8.46 | 8.31 | qfq | 10,842,500 | 91,478,102 | -0.24% |
| 2026-01-08 | 8.34 | 8.49 | 8.32 | 8.48 | 8.33 | qfq | 12,115,300 | 102,166,862 | 1.68% |
| 2026-01-07 | 8.46 | 8.47 | 8.33 | 8.34 | 8.19 | qfq | 10,456,200 | 87,613,700 | -1.18% |
| 2026-01-06 | 8.43 | 8.47 | 8.40 | 8.44 | 8.29 | qfq | 8,491,733 | 71,626,301 | 0.60% |
| 2026-01-05 | 8.33 | 8.41 | 8.32 | 8.39 | 8.24 | qfq | 8,526,473 | 71,421,796 | 0.84% |
| 2025-12-31 | 8.28 | 8.34 | 8.26 | 8.32 | 8.17 | qfq | 6,410,160 | 53,283,366 | 0.48% |
| 2025-12-30 | 8.25 | 8.33 | 8.23 | 8.28 | 8.14 | qfq | 6,127,499 | 50,767,149 | 0.24% |
| 2025-12-29 | 8.30 | 8.34 | 8.25 | 8.26 | 8.12 | qfq | 4,938,500 | 40,971,744 | -0.48% |
| 2025-12-26 | 8.27 | 8.35 | 8.27 | 8.30 | 8.16 | qfq | 5,878,800 | 48,864,639 | 0.12% |
| 2025-12-25 | 8.32 | 8.36 | 8.24 | 8.29 | 8.15 | qfq | 7,230,800 | 59,955,568 | -0.48% |
| 2025-12-24 | 8.39 | 8.49 | 8.24 | 8.33 | 8.18 | qfq | 6,528,000 | 54,451,954 | 0.12% |
| 2025-12-23 | 8.28 | 8.38 | 8.27 | 8.32 | 8.17 | qfq | 5,904,700 | 49,157,532 | -0.72% |
| 2025-12-22 | 8.42 | 8.55 | 8.36 | 8.38 | 8.23 | qfq | 10,587,600 | 89,389,076 | 0.24% |
| 2025-12-19 | 8.10 | 8.36 | 8.10 | 8.36 | 8.21 | qfq | 11,080,376 | 91,496,487 | 3.21% |
| 2025-12-18 | 8.08 | 8.18 | 8.08 | 8.10 | 7.96 | qfq | 5,911,388 | 48,091,031 | -0.37% |
| 2025-12-17 | 8.12 | 8.18 | 8.04 | 8.13 | 7.99 | qfq | 6,039,381 | 48,957,297 | -0.12% |
| 2025-12-16 | 8.21 | 8.22 | 8.08 | 8.14 | 8.00 | qfq | 5,470,100 | 44,416,086 | -0.49% |
| 2025-12-15 | 8.12 | 8.26 | 8.08 | 8.18 | 8.04 | qfq | 5,984,804 | 48,998,750 | 0.62% |
| 2025-12-12 | 8.10 | 8.19 | 8.10 | 8.13 | 7.99 | qfq | 5,630,426 | 45,808,418 | 0.25% |
| 2025-12-11 | 8.25 | 8.25 | 8.09 | 8.11 | 7.97 | qfq | 8,014,900 | 65,377,714 | -1.46% |
| 2025-12-10 | 8.27 | 8.28 | 8.17 | 8.23 | 8.09 | qfq | 7,412,448 | 60,903,268 | -0.72% |
| 2025-12-09 | 8.32 | 8.40 | 8.28 | 8.29 | 8.15 | qfq | 5,890,609 | 49,019,364 | -0.84% |
| 2025-12-08 | 8.41 | 8.47 | 8.36 | 8.36 | 8.21 | qfq | 6,418,282 | 53,820,933 | -0.59% |
| 2025-12-05 | 8.37 | 8.44 | 8.30 | 8.41 | 8.26 | qfq | 5,024,500 | 42,073,035 | 0.36% |
| 2025-12-04 | 8.30 | 8.40 | 8.29 | 8.38 | 8.23 | qfq | 5,529,314 | 46,084,690 | 0.60% |
| 2025-12-03 | 8.54 | 8.54 | 8.33 | 8.33 | 8.18 | qfq | 8,825,802 | 74,030,488 | -1.77% |
| 2025-12-02 | 8.55 | 8.55 | 8.46 | 8.48 | 8.33 | qfq | 5,618,200 | 47,665,610 | -0.93% |
| 2025-12-01 | 8.56 | 8.59 | 8.50 | 8.56 | 8.41 | qfq | 5,822,282 | 49,767,144 | 0.00% |
| 2025-11-28 | 8.52 | 8.58 | 8.45 | 8.56 | 8.41 | qfq | 5,382,351 | 45,849,180 | 1.06% |
| 2025-11-27 | 8.46 | 8.54 | 8.46 | 8.47 | 8.32 | qfq | 4,587,145 | 38,998,934 | -0.24% |
| 2025-11-26 | 8.52 | 8.59 | 8.47 | 8.49 | 8.34 | qfq | 5,423,800 | 46,249,284 | -0.24% |
| 2025-11-25 | 8.50 | 8.58 | 8.50 | 8.51 | 8.36 | qfq | 6,058,200 | 51,771,691 | 0.24% |
| 2025-11-24 | 8.43 | 8.53 | 8.40 | 8.49 | 8.34 | qfq | 7,224,500 | 61,131,362 | 0.71% |
| 2025-11-21 | 8.69 | 8.70 | 8.43 | 8.43 | 8.28 | qfq | 13,311,738 | 113,607,234 | -2.99% |
| 2025-11-20 | 8.81 | 8.86 | 8.68 | 8.69 | 8.54 | qfq | 7,107,900 | 62,200,747 | -1.70% |
| 2025-11-19 | 8.95 | 8.95 | 8.70 | 8.84 | 8.69 | qfq | 11,770,112 | 103,665,111 | -0.67% |
| 2025-11-18 | 9.07 | 9.07 | 8.88 | 8.90 | 8.74 | qfq | 13,187,722 | 118,029,213 | -1.77% |
| 2025-11-17 | 9.06 | 9.13 | 9.03 | 9.06 | 8.90 | qfq | 8,490,500 | 76,965,895 | 0.00% |
| 2025-11-14 | 9.11 | 9.15 | 9.05 | 9.06 | 8.90 | qfq | 8,812,000 | 80,112,536 | -0.55% |
| 2025-11-13 | 9.05 | 9.15 | 9.04 | 9.11 | 8.95 | qfq | 8,912,200 | 81,133,351 | 0.22% |
| 2025-11-12 | 9.24 | 9.25 | 9.04 | 9.09 | 8.93 | qfq | 12,469,100 | 113,509,098 | -1.20% |
| 2025-11-11 | 9.15 | 9.25 | 9.11 | 9.20 | 9.04 | qfq | 14,378,199 | 132,231,625 | 0.88% |
| 2025-11-10 | 9.14 | 9.15 | 9.09 | 9.12 | 8.96 | qfq | 10,128,566 | 92,379,621 | 0.22% |
| 2025-11-07 | 9.09 | 9.15 | 9.07 | 9.10 | 8.94 | qfq | 9,978,300 | 90,957,590 | -0.22% |
| 2025-11-06 | 9.10 | 9.13 | 9.02 | 9.12 | 8.96 | qfq | 10,844,786 | 98,499,764 | 0.55% |
| 2025-11-05 | 8.99 | 9.09 | 8.97 | 9.07 | 8.91 | qfq | 10,362,404 | 93,658,301 | 0.44% |
| 2025-11-04 | 9.10 | 9.10 | 8.99 | 9.03 | 8.87 | qfq | 8,986,114 | 81,095,113 | -0.55% |
| 2025-11-03 | 9.08 | 9.10 | 9.01 | 9.08 | 8.92 | qfq | 10,002,000 | 90,445,262 | 0.00% |
| 2025-10-31 | 9.04 | 9.12 | 9.03 | 9.08 | 8.92 | qfq | 8,563,800 | 77,722,431 | 0.44% |
| 2025-10-30 | 9.15 | 9.15 | 9.03 | 9.04 | 8.88 | qfq | 11,854,800 | 107,529,402 | -0.99% |
| 2025-10-29 | 9.14 | 9.15 | 9.06 | 9.13 | 8.97 | qfq | 13,611,700 | 124,007,406 | 0.22% |
| 2025-10-28 | 9.14 | 9.15 | 9.01 | 9.11 | 8.95 | qfq | 9,887,829 | 89,969,817 | -0.33% |
| 2025-10-27 | 9.15 | 9.23 | 9.10 | 9.14 | 8.98 | qfq | 19,660,700 | 179,631,729 | -0.11% |
| 2025-10-24 | 9.23 | 9.29 | 9.14 | 9.15 | 8.99 | qfq | 19,517,682 | 179,544,734 | -1.29% |
| 2025-10-23 | 9.45 | 9.70 | 9.18 | 9.27 | 9.11 | qfq | 24,052,800 | 224,328,369 | -1.38% |
| 2025-10-22 | 9.16 | 9.42 | 9.10 | 9.40 | 9.24 | qfq | 26,503,768 | 245,284,185 | 2.29% |
| 2025-10-21 | 9.15 | 9.21 | 9.03 | 9.19 | 9.03 | qfq | 25,964,762 | 237,472,405 | -0.65% |
| 2025-10-20 | 9.31 | 9.35 | 9.14 | 9.25 | 9.09 | qfq | 15,637,665 | 144,203,714 | -0.11% |
| 2025-10-17 | 9.41 | 9.54 | 9.25 | 9.26 | 9.10 | qfq | 21,725,341 | 204,172,910 | -1.07% |
| 2025-10-16 | 9.58 | 9.60 | 9.33 | 9.36 | 9.20 | qfq | 20,085,412 | 189,343,381 | -2.50% |
| 2025-10-15 | 9.54 | 9.63 | 9.40 | 9.60 | 9.43 | qfq | 21,244,181 | 202,670,742 | 0.95% |
| 2025-10-14 | 9.68 | 9.69 | 9.45 | 9.51 | 9.34 | qfq | 28,796,855 | 275,085,023 | -1.45% |
| 2025-10-13 | 9.28 | 9.66 | 9.20 | 9.65 | 9.48 | qfq | 39,219,557 | 374,257,917 | 0.94% |
| 2025-10-10 | 9.46 | 9.62 | 9.38 | 9.56 | 9.39 | qfq | 32,562,585 | 310,595,722 | 0.84% |
| 2025-10-09 | 9.24 | 9.60 | 9.21 | 9.48 | 9.31 | qfq | 47,123,934 | 444,440,413 | 4.18% |
| 2025-09-30 | 9.13 | 9.18 | 9.07 | 9.10 | 8.94 | qfq | 14,449,300 | 131,730,551 | -0.22% |
| 2025-09-29 | 9.08 | 9.18 | 8.97 | 9.12 | 8.96 | qfq | 18,940,969 | 172,264,772 | 0.44% |
| 2025-09-26 | 9.06 | 9.15 | 9.03 | 9.08 | 8.92 | qfq | 12,125,500 | 110,244,293 | -0.33% |
| 2025-09-25 | 9.28 | 9.28 | 9.10 | 9.11 | 8.95 | qfq | 19,581,887 | 179,131,282 | -1.73% |
| 2025-09-24 | 9.48 | 9.55 | 9.07 | 9.27 | 9.11 | qfq | 33,444,523 | 307,856,571 | -1.80% |
| 2025-09-23 | 9.24 | 9.63 | 8.94 | 9.44 | 9.28 | qfq | 41,933,846 | 387,527,867 | 1.40% |
| 2025-09-22 | 9.64 | 9.71 | 9.23 | 9.31 | 9.15 | qfq | 42,584,277 | 399,760,501 | -4.71% |
| 2025-09-19 | 9.09 | 9.99 | 9.06 | 9.77 | 9.60 | qfq | 70,936,896 | 686,525,873 | 7.36% |
| 2025-09-18 | 9.26 | 9.32 | 9.05 | 9.10 | 8.94 | qfq | 19,829,749 | 182,017,753 | -1.73% |
| 2025-09-17 | 9.20 | 9.33 | 9.14 | 9.26 | 9.10 | qfq | 14,911,060 | 137,582,656 | 0.54% |
| 2025-09-16 | 9.31 | 9.37 | 9.13 | 9.21 | 9.05 | qfq | 22,288,519 | 205,481,733 | -1.71% |
| 2025-09-15 | 9.45 | 9.51 | 9.25 | 9.37 | 9.21 | qfq | 22,629,797 | 211,618,100 | -1.47% |
| 2025-09-12 | 9.45 | 9.59 | 9.42 | 9.51 | 9.34 | qfq | 25,504,400 | 242,384,358 | 0.53% |
| 2025-09-11 | 9.38 | 9.49 | 9.31 | 9.46 | 9.29 | qfq | 22,119,394 | 208,564,074 | 0.53% |
| 2025-09-10 | 9.32 | 9.49 | 9.24 | 9.41 | 9.25 | qfq | 22,007,217 | 206,329,976 | 0.97% |
| 2025-09-09 | 9.42 | 9.53 | 9.25 | 9.32 | 9.16 | qfq | 18,206,100 | 170,712,959 | -1.27% |
| 2025-09-08 | 9.42 | 9.46 | 9.31 | 9.44 | 9.28 | qfq | 20,769,700 | 195,031,153 | 0.32% |
| 2025-09-05 | 9.25 | 9.42 | 9.21 | 9.41 | 9.25 | qfq | 24,625,571 | 230,020,179 | 2.28% |
| 2025-09-04 | 9.29 | 9.33 | 9.05 | 9.20 | 9.04 | qfq | 26,900,100 | 248,095,707 | 0.55% |
| 2025-09-03 | 9.33 | 9.37 | 9.12 | 9.15 | 8.99 | qfq | 20,695,957 | 191,008,048 | -1.93% |
| 2025-09-02 | 9.52 | 9.62 | 9.18 | 9.33 | 9.17 | qfq | 22,267,900 | 207,513,369 | -1.69% |
| 2025-09-01 | 9.39 | 9.61 | 9.38 | 9.49 | 9.32 | qfq | 22,750,300 | 216,395,652 | 0.21% |
| 2025-08-29 | 9.68 | 9.74 | 9.44 | 9.47 | 9.30 | qfq | 21,123,300 | 201,514,844 | -1.66% |
| 2025-08-28 | 9.74 | 9.87 | 9.36 | 9.63 | 9.46 | qfq | 35,105,579 | 337,459,617 | -0.62% |
| 2025-08-27 | 9.87 | 10.03 | 9.69 | 9.69 | 9.52 | qfq | 49,673,933 | 489,560,491 | -3.49% |
| 2025-08-26 | 10.04 | 10.16 | 9.96 | 10.04 | 9.86 | qfq | 48,458,310 | 486,364,351 | -0.20% |
| 2025-08-25 | 9.89 | 10.39 | 9.79 | 10.06 | 9.88 | qfq | 101,019,801 | 1,017,948,867 | 2.76% |
| 2025-08-22 | 9.00 | 9.79 | 9.00 | 9.79 | 9.62 | qfq | 107,056,647 | 1,027,612,715 | 10.00% |
| 2025-08-21 | 8.91 | 8.97 | 8.86 | 8.90 | 8.74 | qfq | 19,979,900 | 178,008,108 | -0.11% |
| 2025-08-20 | 8.91 | 8.94 | 8.81 | 8.91 | 8.75 | qfq | 18,900,792 | 167,961,965 | 0.56% |
| 2025-08-19 | 8.77 | 8.96 | 8.70 | 8.86 | 8.71 | qfq | 27,853,899 | 245,618,689 | 1.14% |
| 2025-08-18 | 8.79 | 8.82 | 8.70 | 8.76 | 8.61 | qfq | 23,967,067 | 210,279,099 | 0.00% |
| 2025-08-15 | 8.63 | 8.77 | 8.63 | 8.76 | 8.61 | qfq | 24,490,044 | 213,125,208 | 0.69% |
| 2025-08-14 | 8.87 | 8.92 | 8.63 | 8.70 | 8.55 | qfq | 27,146,722 | 237,660,940 | -1.81% |
| 2025-08-13 | 8.85 | 8.99 | 8.81 | 8.86 | 8.71 | qfq | 25,008,817 | 221,964,576 | 0.23% |
| 2025-08-12 | 8.93 | 9.00 | 8.76 | 8.84 | 8.69 | qfq | 40,021,866 | 353,817,798 | -1.56% |
| 2025-08-11 | 9.21 | 9.29 | 8.90 | 8.98 | 8.82 | qfq | 75,219,732 | 683,388,811 | -0.11% |
| 2025-08-08 | 8.40 | 9.25 | 8.39 | 8.99 | 8.83 | qfq | 83,143,394 | 740,258,386 | 6.90% |
| 2025-08-07 | 8.45 | 8.47 | 8.39 | 8.41 | 8.26 | qfq | 10,861,700 | 91,330,810 | -0.59% |
| 2025-08-06 | 8.40 | 8.46 | 8.38 | 8.46 | 8.31 | qfq | 12,547,964 | 105,556,425 | 0.71% |
| 2025-08-05 | 8.42 | 8.44 | 8.38 | 8.40 | 8.25 | qfq | 13,529,064 | 113,700,436 | -0.47% |
| 2025-08-04 | 8.41 | 8.44 | 8.36 | 8.44 | 8.29 | qfq | 10,096,823 | 84,804,692 | 0.00% |
| 2025-08-01 | 8.43 | 8.51 | 8.43 | 8.44 | 8.29 | qfq | 11,575,155 | 97,943,006 | -0.12% |
| 2025-07-31 | 8.53 | 8.56 | 8.42 | 8.45 | 8.30 | qfq | 15,220,378 | 129,037,655 | -1.05% |
| 2025-07-30 | 8.72 | 8.72 | 8.52 | 8.54 | 8.39 | qfq | 24,544,709 | 210,946,342 | -2.06% |
| 2025-07-29 | 8.77 | 8.77 | 8.61 | 8.72 | 8.57 | qfq | 20,112,134 | 174,559,395 | 0.58% |
| 2025-07-28 | 8.70 | 8.71 | 8.61 | 8.67 | 8.52 | qfq | 20,113,783 | 174,257,305 | 0.23% |
| 2025-07-25 | 8.78 | 8.78 | 8.64 | 8.65 | 8.50 | qfq | 24,541,192 | 213,371,419 | -1.48% |
| 2025-07-24 | 8.82 | 8.84 | 8.60 | 8.78 | 8.63 | qfq | 40,558,975 | 353,707,624 | -0.57% |
| 2025-07-23 | 9.12 | 9.23 | 8.83 | 8.83 | 8.68 | qfq | 76,643,923 | 688,986,098 | -3.07% |
| 2025-07-22 | 9.35 | 9.35 | 8.88 | 9.11 | 8.95 | qfq | 112,684,318 | 1,029,726,842 | 0.77% |
| 2025-07-21 | 8.77 | 9.04 | 8.60 | 9.04 | 8.88 | qfq | 93,700,679 | 833,392,105 | 9.98% |
| 2025-07-18 | 8.17 | 8.24 | 8.15 | 8.22 | 8.08 | qfq | 11,878,609 | 97,313,285 | 0.49% |
| 2025-07-17 | 8.22 | 8.23 | 8.16 | 8.18 | 8.04 | qfq | 9,318,175 | 76,287,565 | -0.49% |
| 2025-07-16 | 8.21 | 8.26 | 8.19 | 8.22 | 8.08 | qfq | 6,184,787 | 50,855,939 | 0.12% |
| 2025-07-15 | 8.35 | 8.37 | 8.19 | 8.21 | 8.07 | qfq | 13,573,549 | 111,895,227 | -1.79% |
| 2025-07-14 | 8.33 | 8.42 | 8.32 | 8.36 | 8.21 | qfq | 9,488,800 | 79,369,580 | 0.24% |
| 2025-07-11 | 8.40 | 8.43 | 8.33 | 8.34 | 8.19 | qfq | 13,437,200 | 112,469,607 | -0.83% |
| 2025-07-10 | 8.41 | 8.43 | 8.35 | 8.41 | 8.26 | qfq | 7,086,800 | 59,452,189 | -0.12% |
| 2025-07-09 | 8.52 | 8.52 | 8.39 | 8.42 | 8.27 | qfq | 8,540,400 | 72,132,521 | -0.94% |
| 2025-07-08 | 8.40 | 8.55 | 8.37 | 8.50 | 8.35 | qfq | 11,666,800 | 99,037,943 | 1.07% |
| 2025-07-07 | 8.45 | 8.48 | 8.40 | 8.41 | 8.26 | qfq | 6,973,979 | 58,728,039 | -0.36% |
| 2025-07-04 | 8.38 | 8.55 | 8.36 | 8.44 | 8.29 | qfq | 14,042,084 | 118,677,528 | 0.84% |
| 2025-07-03 | 8.43 | 8.47 | 8.32 | 8.37 | 8.22 | qfq | 9,535,300 | 79,768,599 | -0.83% |
| 2025-07-02 | 8.41 | 8.44 | 8.35 | 8.44 | 8.29 | qfq | 6,713,400 | 56,426,179 | 0.48% |
| 2025-07-01 | 8.39 | 8.42 | 8.31 | 8.40 | 8.25 | qfq | 8,154,900 | 68,222,444 | 0.24% |
| 2025-06-30 | 8.40 | 8.44 | 8.31 | 8.38 | 8.23 | qfq | 9,868,579 | 82,622,997 | -0.24% |
| 2025-06-27 | 8.38 | 8.52 | 8.37 | 8.40 | 8.25 | qfq | 10,008,898 | 84,608,018 | 0.24% |
| 2025-06-26 | 8.32 | 8.44 | 8.29 | 8.38 | 8.23 | qfq | 13,641,524 | 114,088,099 | 0.48% |
| 2025-06-25 | 8.34 | 8.35 | 8.18 | 8.34 | 8.19 | qfq | 14,368,245 | 118,837,188 | 0.00% |
| 2025-06-24 | 8.24 | 8.39 | 8.23 | 8.34 | 8.19 | qfq | 10,616,754 | 88,337,346 | 1.21% |
| 2025-06-23 | 8.20 | 8.29 | 8.18 | 8.24 | 8.10 | qfq | 6,725,400 | 55,311,823 | 0.37% |
| 2025-06-20 | 8.21 | 8.31 | 8.18 | 8.21 | 8.07 | qfq | 6,450,700 | 53,046,995 | 0.00% |
| 2025-06-19 | 8.31 | 8.33 | 8.18 | 8.21 | 8.07 | qfq | 10,907,002 | 89,709,810 | -1.32% |
| 2025-06-18 | 8.46 | 8.46 | 8.30 | 8.32 | 8.17 | qfq | 7,770,955 | 64,993,541 | -1.65% |
| 2025-06-17 | 8.55 | 8.58 | 8.45 | 8.46 | 8.31 | qfq | 7,362,783 | 62,584,416 | -0.94% |
| 2025-06-16 | 8.49 | 8.61 | 8.45 | 8.54 | 8.39 | qfq | 9,452,183 | 80,755,371 | 0.35% |
| 2025-06-13 | 8.55 | 8.58 | 8.41 | 8.51 | 8.36 | qfq | 9,555,700 | 81,157,328 | -0.47% |
| 2025-06-12 | 8.58 | 8.72 | 8.53 | 8.55 | 8.40 | qfq | 8,621,787 | 74,188,418 | -0.70% |
| 2025-06-11 | 8.59 | 8.76 | 8.53 | 8.61 | 8.46 | qfq | 11,272,999 | 97,328,605 | 0.23% |
| 2025-06-10 | 8.77 | 8.78 | 8.52 | 8.59 | 8.44 | qfq | 16,010,600 | 137,701,566 | -1.94% |
| 2025-06-09 | 8.58 | 8.83 | 8.58 | 8.76 | 8.61 | qfq | 17,765,056 | 154,819,898 | 1.86% |
| 2025-06-06 | 8.60 | 8.87 | 8.57 | 8.60 | 8.45 | qfq | 15,383,495 | 133,846,383 | 0.35% |
| 2025-06-05 | 8.91 | 8.92 | 8.50 | 8.57 | 8.42 | qfq | 11,476,739 | 98,754,002 | -3.60% |
| 2025-06-04 | 8.83 | 9.01 | 8.83 | 8.89 | 8.54 | qfq | 12,107,800 | 108,143,474 | 0.68% |
| 2025-06-03 | 8.87 | 8.96 | 8.70 | 8.83 | 8.48 | qfq | 15,585,230 | 137,426,458 | -1.67% |
| 2025-05-30 | 9.20 | 9.20 | 8.89 | 8.98 | 8.62 | qfq | 13,714,700 | 123,763,948 | -2.39% |
| 2025-05-29 | 9.12 | 9.20 | 9.08 | 9.20 | 8.84 | qfq | 5,211,000 | 47,711,393 | 0.55% |
| 2025-05-28 | 9.23 | 9.37 | 9.15 | 9.15 | 8.79 | qfq | 4,572,100 | 42,170,050 | -0.76% |
| 2025-05-27 | 9.18 | 9.22 | 9.03 | 9.22 | 8.86 | qfq | 5,846,500 | 53,269,628 | 0.99% |
| 2025-05-26 | 9.20 | 9.20 | 9.10 | 9.13 | 8.77 | qfq | 4,232,500 | 38,694,141 | -0.33% |
| 2025-05-23 | 9.21 | 9.27 | 9.15 | 9.16 | 8.80 | qfq | 5,615,400 | 51,637,525 | -0.33% |
| 2025-05-22 | 9.24 | 9.37 | 9.19 | 9.19 | 8.83 | qfq | 5,304,000 | 49,066,545 | -0.65% |
| 2025-05-21 | 9.29 | 9.30 | 9.12 | 9.25 | 8.88 | qfq | 10,900,267 | 100,409,067 | -0.64% |
| 2025-05-20 | 9.34 | 9.41 | 9.28 | 9.31 | 8.94 | qfq | 7,304,700 | 68,319,675 | -0.64% |
| 2025-05-19 | 9.20 | 9.39 | 9.07 | 9.37 | 9.00 | qfq | 11,246,881 | 103,993,551 | 1.96% |
| 2025-05-16 | 9.26 | 9.32 | 9.18 | 9.19 | 8.83 | qfq | 9,935,900 | 91,756,595 | -0.76% |
| 2025-05-15 | 9.38 | 9.44 | 9.23 | 9.26 | 8.89 | qfq | 8,297,316 | 77,046,688 | -1.28% |
| 2025-05-14 | 9.45 | 9.47 | 9.28 | 9.38 | 9.01 | qfq | 9,963,107 | 93,362,548 | 0.21% |
| 2025-05-13 | 9.83 | 9.83 | 9.31 | 9.36 | 8.99 | qfq | 28,078,133 | 266,662,855 | -4.00% |
| 2025-05-12 | 9.79 | 9.95 | 9.73 | 9.75 | 9.36 | qfq | 14,490,118 | 142,063,349 | 0.52% |
| 2025-05-09 | 9.92 | 9.98 | 9.68 | 9.70 | 9.32 | qfq | 24,820,900 | 243,203,015 | -2.22% |
| 2025-05-08 | 9.78 | 9.95 | 9.65 | 9.92 | 9.53 | qfq | 27,499,229 | 270,044,175 | 1.95% |
| 2025-05-07 | 9.91 | 9.96 | 9.65 | 9.73 | 9.35 | qfq | 22,580,200 | 220,140,690 | -1.32% |
| 2025-05-06 | 9.80 | 9.89 | 9.70 | 9.86 | 9.47 | qfq | 10,692,000 | 104,978,736 | 1.65% |
| 2025-04-30 | 9.90 | 9.93 | 9.66 | 9.70 | 9.32 | qfq | 11,160,100 | 108,988,161 | -1.52% |
| 2025-04-29 | 9.67 | 9.95 | 9.53 | 9.85 | 9.46 | qfq | 13,701,400 | 133,974,869 | 2.60% |
| 2025-04-28 | 9.80 | 9.82 | 9.54 | 9.60 | 9.22 | qfq | 14,446,800 | 139,064,462 | -1.64% |
| 2025-04-25 | 9.47 | 9.94 | 9.44 | 9.76 | 9.37 | qfq | 21,877,210 | 212,760,433 | 0.72% |
| 2025-04-24 | 9.62 | 9.89 | 9.60 | 9.69 | 9.31 | qfq | 17,147,319 | 167,005,240 | 0.31% |
| 2025-04-23 | 9.54 | 9.69 | 9.41 | 9.66 | 9.28 | qfq | 15,833,810 | 151,266,549 | 1.47% |
| 2025-04-22 | 9.73 | 9.74 | 9.49 | 9.52 | 9.14 | qfq | 12,464,100 | 119,619,249 | -1.86% |
| 2025-04-21 | 9.58 | 9.78 | 9.53 | 9.70 | 9.32 | qfq | 16,268,000 | 157,755,630 | 1.78% |
| 2025-04-18 | 9.78 | 9.83 | 9.53 | 9.53 | 9.15 | qfq | 15,583,100 | 150,065,834 | -3.25% |
| 2025-04-17 | 9.84 | 9.97 | 9.66 | 9.85 | 9.46 | qfq | 25,283,176 | 248,293,000 | -2.28% |
| 2025-04-16 | 9.67 | 10.20 | 9.66 | 10.08 | 9.68 | qfq | 48,281,651 | 483,378,219 | 3.70% |
| 2025-04-15 | 9.40 | 9.82 | 9.38 | 9.72 | 9.34 | qfq | 31,121,297 | 300,501,312 | 2.97% |
| 2025-04-14 | 9.26 | 9.51 | 9.26 | 9.44 | 9.07 | qfq | 22,545,724 | 212,439,680 | 1.94% |
| 2025-04-11 | 9.30 | 9.44 | 9.25 | 9.26 | 8.89 | qfq | 13,760,600 | 128,303,755 | -0.43% |
| 2025-04-10 | 9.31 | 9.48 | 9.21 | 9.30 | 8.93 | qfq | 27,365,945 | 255,014,524 | -0.53% |
| 2025-04-09 | 9.04 | 9.48 | 8.62 | 9.35 | 8.98 | qfq | 31,903,300 | 290,069,183 | 2.63% |
| 2025-04-08 | 8.75 | 9.16 | 8.74 | 9.11 | 8.75 | qfq | 27,928,865 | 250,689,684 | 4.11% |
| 2025-04-07 | 8.71 | 9.51 | 8.24 | 8.75 | 8.40 | qfq | 47,093,471 | 425,599,714 | -4.27% |
| 2025-04-03 | 8.90 | 9.27 | 8.88 | 9.14 | 8.78 | qfq | 21,747,600 | 198,833,937 | 2.01% |
| 2025-04-02 | 8.80 | 8.97 | 8.73 | 8.96 | 8.61 | qfq | 9,744,990 | 86,687,758 | 1.59% |
| 2025-04-01 | 8.95 | 8.98 | 8.78 | 8.82 | 8.47 | qfq | 16,177,300 | 143,187,625 | -0.90% |
| 2025-03-31 | 8.96 | 9.07 | 8.81 | 8.90 | 8.55 | qfq | 9,311,250 | 82,943,144 | -1.11% |
| 2025-03-28 | 9.20 | 9.20 | 9.00 | 9.00 | 8.64 | qfq | 11,222,200 | 101,685,036 | -2.60% |
| 2025-03-27 | 9.16 | 9.32 | 9.12 | 9.24 | 8.87 | qfq | 13,095,400 | 120,838,261 | 1.43% |
| 2025-03-26 | 9.20 | 9.23 | 9.08 | 9.11 | 8.75 | qfq | 9,951,400 | 90,861,447 | -0.98% |
| 2025-03-25 | 9.04 | 9.27 | 9.03 | 9.20 | 8.84 | qfq | 13,362,016 | 122,586,235 | 1.21% |
| 2025-03-24 | 9.10 | 9.23 | 8.93 | 9.09 | 8.73 | qfq | 20,436,300 | 185,882,820 | 1.56% |
| 2025-03-21 | 8.93 | 9.05 | 8.90 | 8.95 | 8.60 | qfq | 10,075,000 | 90,452,418 | 0.11% |
| 2025-03-20 | 8.98 | 9.03 | 8.93 | 8.94 | 8.59 | qfq | 7,657,200 | 68,667,043 | -0.56% |
| 2025-03-19 | 9.18 | 9.21 | 8.96 | 8.99 | 8.63 | qfq | 13,713,300 | 124,213,035 | -2.07% |
| 2025-03-18 | 9.25 | 9.58 | 9.17 | 9.18 | 8.82 | qfq | 23,909,788 | 223,322,478 | 0.22% |
| 2025-03-17 | 9.25 | 9.31 | 9.12 | 9.16 | 8.80 | qfq | 13,112,168 | 120,552,021 | -0.97% |
| 2025-03-14 | 8.93 | 9.38 | 8.93 | 9.25 | 8.88 | qfq | 24,597,201 | 227,059,114 | 2.89% |
| 2025-03-13 | 8.96 | 9.02 | 8.86 | 8.99 | 8.63 | qfq | 14,437,603 | 129,190,379 | 0.45% |
| 2025-03-12 | 9.00 | 9.06 | 8.88 | 8.95 | 8.60 | qfq | 9,687,000 | 86,510,033 | -0.78% |
| 2025-03-11 | 8.88 | 9.07 | 8.81 | 9.02 | 8.66 | qfq | 14,186,712 | 127,336,811 | 1.01% |
| 2025-03-10 | 8.89 | 8.96 | 8.72 | 8.93 | 8.58 | qfq | 13,039,744 | 115,885,474 | 0.56% |
| 2025-03-07 | 8.91 | 9.10 | 8.80 | 8.88 | 8.53 | qfq | 15,163,500 | 135,747,305 | -0.11% |
| 2025-03-06 | 8.99 | 9.06 | 8.83 | 8.89 | 8.54 | qfq | 21,144,689 | 188,101,118 | 0.57% |
| 2025-03-05 | 8.84 | 8.88 | 8.66 | 8.84 | 8.49 | qfq | 15,493,358 | 136,360,715 | 0.11% |
| 2025-03-04 | 8.51 | 8.88 | 8.51 | 8.83 | 8.48 | qfq | 28,244,132 | 247,851,023 | 0.80% |
| 2025-03-03 | 8.30 | 8.97 | 8.28 | 8.76 | 8.41 | qfq | 48,111,150 | 421,392,770 | 7.48% |
| 2025-02-28 | 8.25 | 8.32 | 8.15 | 8.15 | 7.83 | qfq | 12,122,400 | 99,683,226 | -0.61% |
| 2025-02-27 | 8.31 | 8.38 | 8.08 | 8.20 | 7.88 | qfq | 14,215,200 | 116,827,208 | 0.49% |
| 2025-02-26 | 8.08 | 8.22 | 8.08 | 8.16 | 7.84 | qfq | 10,035,998 | 81,912,815 | 1.87% |
| 2025-02-25 | 8.10 | 8.14 | 8.00 | 8.01 | 7.69 | qfq | 9,375,018 | 75,448,001 | -1.84% |
| 2025-02-24 | 8.15 | 8.31 | 8.13 | 8.16 | 7.84 | qfq | 8,414,318 | 68,887,734 | -0.37% |
| 2025-02-21 | 8.34 | 8.34 | 8.09 | 8.19 | 7.87 | qfq | 11,237,831 | 91,894,583 | -1.09% |
| 2025-02-20 | 8.08 | 8.30 | 8.02 | 8.28 | 7.95 | qfq | 13,386,494 | 109,421,993 | 2.48% |
| 2025-02-19 | 8.10 | 8.11 | 8.01 | 8.08 | 7.76 | qfq | 9,130,973 | 73,498,376 | 0.12% |
| 2025-02-18 | 8.20 | 8.22 | 8.03 | 8.07 | 7.75 | qfq | 10,827,023 | 87,851,576 | -1.47% |
| 2025-02-17 | 8.30 | 8.32 | 8.00 | 8.19 | 7.87 | qfq | 15,589,100 | 126,505,526 | -1.33% |
| 2025-02-14 | 8.28 | 8.37 | 8.26 | 8.30 | 7.97 | qfq | 6,553,510 | 54,417,100 | 0.12% |
| 2025-02-13 | 8.33 | 8.40 | 8.25 | 8.29 | 7.96 | qfq | 9,980,246 | 83,256,935 | -0.60% |
| 2025-02-12 | 8.38 | 8.40 | 8.20 | 8.34 | 8.01 | qfq | 14,340,633 | 119,016,479 | -0.36% |
| 2025-02-11 | 8.45 | 8.45 | 8.33 | 8.37 | 8.04 | qfq | 7,341,200 | 61,512,046 | -0.95% |
| 2025-02-10 | 8.63 | 8.66 | 8.30 | 8.45 | 8.12 | qfq | 22,953,167 | 193,486,849 | -2.31% |
| 2025-02-07 | 8.68 | 8.78 | 8.54 | 8.65 | 8.31 | qfq | 9,193,900 | 79,744,471 | 0.23% |
| 2025-02-06 | 8.70 | 8.75 | 8.37 | 8.63 | 8.29 | qfq | 11,643,141 | 99,624,447 | -1.03% |
| 2025-02-05 | 8.78 | 8.90 | 8.60 | 8.72 | 8.37 | qfq | 8,548,200 | 74,933,646 | -0.80% |
| 2025-01-27 | 8.64 | 8.83 | 8.62 | 8.79 | 8.44 | qfq | 6,153,382 | 53,970,281 | 2.33% |
| 2025-01-24 | 8.60 | 8.68 | 8.50 | 8.59 | 8.25 | qfq | 4,181,248 | 35,835,678 | 0.00% |
| 2025-01-23 | 8.90 | 8.93 | 8.57 | 8.59 | 8.25 | qfq | 7,792,073 | 68,067,101 | -2.28% |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.79 | 8.44 | qfq | 5,491,100 | 48,663,746 | -1.79% |
| 2025-01-21 | 8.84 | 9.03 | 8.73 | 8.95 | 8.60 | qfq | 8,581,629 | 76,433,400 | 1.24% |
| 2025-01-20 | 8.79 | 8.88 | 8.66 | 8.84 | 8.49 | qfq | 9,609,359 | 84,425,451 | 0.80% |
| 2025-01-17 | 8.70 | 8.87 | 8.65 | 8.77 | 8.42 | qfq | 4,001,800 | 35,095,015 | 0.57% |
| 2025-01-16 | 8.68 | 8.79 | 8.59 | 8.72 | 8.37 | qfq | 5,432,000 | 47,169,028 | 0.46% |
| 2025-01-15 | 8.72 | 8.80 | 8.63 | 8.68 | 8.34 | qfq | 3,431,500 | 29,794,369 | -0.34% |
| 2025-01-14 | 8.46 | 8.79 | 8.40 | 8.71 | 8.37 | qfq | 6,022,700 | 52,038,345 | 3.44% |
| 2025-01-13 | 8.34 | 8.49 | 8.23 | 8.42 | 8.09 | qfq | 4,012,700 | 33,672,308 | 0.60% |
| 2025-01-10 | 8.58 | 8.66 | 8.35 | 8.37 | 8.04 | qfq | 4,430,800 | 37,500,041 | -2.45% |
| 2025-01-09 | 8.47 | 8.73 | 8.42 | 8.58 | 8.24 | qfq | 4,731,514 | 40,798,338 | 0.47% |
| 2025-01-08 | 8.64 | 8.64 | 8.42 | 8.54 | 8.20 | qfq | 5,247,100 | 44,683,643 | -1.27% |
| 2025-01-07 | 8.48 | 8.66 | 8.40 | 8.65 | 8.31 | qfq | 5,874,603 | 50,069,835 | 2.00% |
| 2025-01-06 | 8.34 | 8.51 | 8.21 | 8.48 | 8.14 | qfq | 8,736,700 | 73,274,936 | 2.17% |
| 2025-01-03 | 8.51 | 8.59 | 8.27 | 8.30 | 7.97 | qfq | 8,497,100 | 71,509,639 | -1.43% |
| 2025-01-02 | 8.68 | 8.75 | 8.36 | 8.42 | 8.09 | qfq | 9,863,300 | 84,374,303 | -3.11% |
| 2024-12-31 | 8.98 | 8.98 | 8.64 | 8.69 | 8.35 | qfq | 13,536,290 | 118,645,483 | -2.58% |
| 2024-12-30 | 8.72 | 9.00 | 8.54 | 8.92 | 8.57 | qfq | 14,890,158 | 132,504,397 | 1.83% |
| 2024-12-27 | 8.61 | 8.85 | 8.55 | 8.76 | 8.41 | qfq | 8,030,837 | 70,143,366 | 1.39% |
| 2024-12-26 | 8.59 | 8.82 | 8.55 | 8.64 | 8.30 | qfq | 10,682,210 | 92,952,838 | 0.12% |
| 2024-12-25 | 8.99 | 9.00 | 8.36 | 8.63 | 8.29 | qfq | 21,702,423 | 185,200,155 | -3.90% |
| 2024-12-24 | 8.96 | 9.29 | 8.85 | 8.98 | 8.62 | qfq | 13,186,300 | 118,528,744 | -0.55% |
| 2024-12-23 | 8.90 | 9.35 | 8.86 | 9.03 | 8.67 | qfq | 19,823,399 | 180,019,942 | 2.38% |
| 2024-12-20 | 9.03 | 9.09 | 8.70 | 8.82 | 8.47 | qfq | 18,627,100 | 164,749,935 | -2.33% |
| 2024-12-19 | 9.05 | 9.21 | 8.94 | 9.03 | 8.67 | qfq | 13,561,400 | 122,549,357 | -1.31% |
| 2024-12-18 | 9.26 | 9.47 | 9.15 | 9.15 | 8.79 | qfq | 10,869,318 | 100,845,797 | -1.51% |
| 2024-12-17 | 9.52 | 9.58 | 9.20 | 9.29 | 8.92 | qfq | 16,406,700 | 153,893,508 | -2.93% |
| 2024-12-16 | 9.64 | 9.71 | 9.39 | 9.57 | 9.19 | qfq | 23,408,100 | 222,952,007 | -2.05% |
| 2024-12-13 | 10.26 | 10.28 | 9.46 | 9.77 | 9.38 | qfq | 60,784,500 | 597,823,258 | 3.06% |
| 2024-12-12 | 9.28 | 9.52 | 9.25 | 9.48 | 9.10 | qfq | 14,105,354 | 132,932,205 | 2.27% |
| 2024-12-11 | 9.28 | 9.36 | 9.10 | 9.27 | 8.90 | qfq | 10,220,100 | 94,283,672 | -0.11% |
| 2024-12-10 | 9.38 | 9.53 | 9.14 | 9.28 | 8.91 | qfq | 23,620,700 | 220,336,778 | 1.20% |
| 2024-12-09 | 9.36 | 9.50 | 9.13 | 9.17 | 8.81 | qfq | 11,326,700 | 105,036,068 | -1.19% |
| 2024-12-06 | 9.32 | 9.32 | 9.15 | 9.28 | 8.91 | qfq | 10,537,500 | 97,245,200 | 0.00% |
| 2024-12-05 | 9.32 | 9.39 | 9.25 | 9.28 | 8.91 | qfq | 10,881,900 | 101,151,517 | -1.07% |
| 2024-12-04 | 9.59 | 9.66 | 9.30 | 9.38 | 9.01 | qfq | 15,539,100 | 147,434,570 | -2.49% |
| 2024-12-03 | 9.23 | 9.80 | 9.21 | 9.62 | 9.24 | qfq | 22,252,200 | 212,487,838 | 3.44% |
| 2024-12-02 | 8.90 | 9.41 | 8.88 | 9.30 | 8.93 | qfq | 22,256,300 | 205,934,875 | 4.03% |
| 2024-11-29 | 8.96 | 9.01 | 8.66 | 8.94 | 8.59 | qfq | 22,025,202 | 194,883,492 | -0.56% |
| 2024-11-28 | 9.24 | 9.37 | 8.96 | 8.99 | 8.63 | qfq | 23,099,552 | 210,684,244 | -4.06% |
| 2024-11-27 | 9.26 | 9.37 | 8.87 | 9.37 | 9.00 | qfq | 23,875,700 | 217,491,858 | 0.43% |
| 2024-11-26 | 9.88 | 9.88 | 9.30 | 9.33 | 8.96 | qfq | 27,758,300 | 265,714,427 | -4.50% |
| 2024-11-25 | 9.54 | 9.95 | 9.30 | 9.77 | 9.38 | qfq | 33,664,350 | 323,441,134 | 0.93% |
| 2024-11-22 | 9.74 | 10.29 | 9.58 | 9.68 | 9.30 | qfq | 47,340,796 | 472,839,447 | -1.12% |
| 2024-11-21 | 9.67 | 9.82 | 9.55 | 9.79 | 9.40 | qfq | 17,668,620 | 171,211,977 | 0.41% |
| 2024-11-20 | 9.40 | 9.79 | 9.38 | 9.75 | 9.36 | qfq | 24,397,360 | 234,177,907 | 2.74% |
| 2024-11-19 | 9.55 | 9.66 | 9.23 | 9.49 | 9.11 | qfq | 26,705,739 | 250,759,808 | 0.53% |
| 2024-11-18 | 9.16 | 9.58 | 9.03 | 9.44 | 9.07 | qfq | 30,497,202 | 285,546,123 | 3.62% |
| 2024-11-15 | 8.98 | 9.37 | 8.98 | 9.11 | 8.75 | qfq | 15,827,650 | 145,783,420 | 0.55% |
| 2024-11-14 | 9.25 | 9.32 | 9.02 | 9.06 | 8.70 | qfq | 14,518,800 | 132,814,469 | -2.48% |
| 2024-11-13 | 8.71 | 9.37 | 8.66 | 9.29 | 8.92 | qfq | 29,834,334 | 273,837,175 | 5.69% |
| 2024-11-12 | 8.88 | 9.04 | 8.72 | 8.79 | 8.44 | qfq | 15,436,600 | 136,754,315 | -1.35% |
| 2024-11-11 | 9.06 | 9.07 | 8.83 | 8.91 | 8.56 | qfq | 12,230,848 | 109,266,561 | -1.22% |
| 2024-11-08 | 9.12 | 9.21 | 8.92 | 9.02 | 8.66 | qfq | 15,781,654 | 142,393,113 | -0.99% |
| 2024-11-07 | 9.02 | 9.23 | 8.96 | 9.11 | 8.75 | qfq | 15,118,942 | 138,117,882 | 0.55% |
| 2024-11-06 | 8.73 | 9.16 | 8.70 | 9.06 | 8.70 | qfq | 21,214,005 | 189,767,212 | 3.19% |
| 2024-11-05 | 8.63 | 8.83 | 8.57 | 8.78 | 8.43 | qfq | 12,890,700 | 111,981,803 | 1.97% |
| 2024-11-04 | 8.82 | 8.90 | 8.49 | 8.61 | 8.27 | qfq | 11,426,500 | 98,392,345 | -0.92% |
| 2024-11-01 | 8.80 | 8.99 | 8.68 | 8.69 | 8.35 | qfq | 15,862,537 | 140,197,018 | -0.69% |
| 2024-10-31 | 8.70 | 8.79 | 8.55 | 8.75 | 8.40 | qfq | 13,000,980 | 112,585,859 | 0.57% |
| 2024-10-30 | 8.58 | 8.75 | 8.45 | 8.70 | 8.36 | qfq | 17,687,899 | 152,881,573 | 1.52% |
| 2024-10-29 | 8.55 | 8.90 | 8.43 | 8.57 | 8.23 | qfq | 22,593,000 | 195,308,554 | 0.23% |
| 2024-10-28 | 8.25 | 8.58 | 8.24 | 8.55 | 8.21 | qfq | 14,632,551 | 123,612,249 | 3.51% |
| 2024-10-25 | 8.22 | 8.29 | 8.20 | 8.26 | 7.93 | qfq | 7,862,036 | 64,818,866 | 0.49% |
| 2024-10-24 | 8.33 | 8.42 | 8.15 | 8.22 | 7.89 | qfq | 9,034,500 | 74,587,848 | -1.67% |
| 2024-10-23 | 8.28 | 8.40 | 8.26 | 8.36 | 8.03 | qfq | 10,891,700 | 90,871,315 | 0.60% |
| 2024-10-22 | 8.31 | 8.45 | 8.22 | 8.31 | 7.98 | qfq | 9,305,200 | 77,481,321 | 0.48% |
| 2024-10-21 | 8.30 | 8.36 | 8.11 | 8.27 | 7.94 | qfq | 14,072,741 | 116,011,539 | 0.24% |
| 2024-10-18 | 8.07 | 8.35 | 7.94 | 8.25 | 7.92 | qfq | 14,908,894 | 122,001,031 | 2.10% |
| 2024-10-17 | 8.26 | 8.36 | 8.06 | 8.08 | 7.76 | qfq | 11,385,048 | 93,140,499 | -2.18% |
| 2024-10-16 | 7.95 | 8.40 | 7.88 | 8.26 | 7.93 | qfq | 16,218,786 | 133,062,879 | 3.51% |
| 2024-10-15 | 8.33 | 8.34 | 7.98 | 7.98 | 7.66 | qfq | 11,741,900 | 95,242,401 | -3.62% |
| 2024-10-14 | 7.74 | 8.34 | 7.63 | 8.28 | 7.95 | qfq | 23,548,205 | 190,580,979 | 6.98% |
| 2024-10-11 | 7.91 | 8.03 | 7.59 | 7.74 | 7.43 | qfq | 15,266,934 | 118,107,637 | -2.64% |
| 2024-10-10 | 8.08 | 8.13 | 7.75 | 7.95 | 7.64 | qfq | 16,128,655 | 128,847,850 | 0.63% |
| 2024-10-09 | 8.50 | 8.50 | 7.90 | 7.90 | 7.59 | qfq | 28,746,919 | 235,867,256 | -8.78% |
| 2024-10-08 | 9.20 | 9.20 | 8.24 | 8.66 | 8.32 | qfq | 44,703,728 | 386,167,952 | 3.46% |
| 2024-09-30 | 7.91 | 8.41 | 7.91 | 8.37 | 8.04 | qfq | 43,378,006 | 356,038,369 | 7.03% |
| 2024-09-27 | 7.53 | 8.00 | 7.48 | 7.82 | 7.51 | qfq | 14,940,620 | 115,674,941 | 4.97% |
| 2024-09-26 | 7.34 | 7.46 | 7.32 | 7.45 | 7.16 | qfq | 7,857,956 | 58,046,689 | 1.36% |
| 2024-09-25 | 7.39 | 7.54 | 7.34 | 7.35 | 7.06 | qfq | 11,490,165 | 85,627,162 | 0.00% |
| 2024-09-24 | 7.19 | 7.35 | 7.15 | 7.35 | 7.06 | qfq | 9,648,471 | 70,130,718 | 2.80% |
| 2024-09-23 | 7.12 | 7.19 | 7.09 | 7.15 | 6.87 | qfq | 3,775,900 | 26,956,059 | 0.28% |
| 2024-09-20 | 7.15 | 7.20 | 7.07 | 7.13 | 6.85 | qfq | 4,006,800 | 28,507,784 | -0.42% |
| 2024-09-19 | 6.90 | 7.19 | 6.90 | 7.16 | 6.88 | qfq | 7,981,986 | 56,712,305 | 3.77% |
| 2024-09-18 | 6.90 | 6.96 | 6.81 | 6.90 | 6.63 | qfq | 3,768,800 | 25,917,983 | -0.14% |
| 2024-09-13 | 6.99 | 7.02 | 6.91 | 6.91 | 6.64 | qfq | 3,301,400 | 22,935,342 | -1.00% |
| 2024-09-12 | 7.04 | 7.09 | 6.96 | 6.98 | 6.70 | qfq | 4,281,555 | 30,086,556 | -0.99% |
| 2024-09-11 | 7.06 | 7.11 | 7.00 | 7.05 | 6.77 | qfq | 4,406,800 | 31,091,758 | -0.14% |
| 2024-09-10 | 7.06 | 7.08 | 6.90 | 7.06 | 6.78 | qfq | 6,704,386 | 46,800,578 | 0.28% |
| 2024-09-09 | 7.12 | 7.15 | 7.00 | 7.04 | 6.76 | qfq | 4,315,200 | 30,431,317 | -1.12% |
| 2024-09-06 | 7.10 | 7.20 | 7.03 | 7.12 | 6.84 | qfq | 5,185,700 | 36,934,589 | 0.28% |
| 2024-09-05 | 7.03 | 7.11 | 7.03 | 7.10 | 6.82 | qfq | 4,425,800 | 31,304,932 | 1.14% |
| 2024-09-04 | 7.08 | 7.15 | 7.01 | 7.02 | 6.74 | qfq | 5,968,700 | 42,148,312 | -1.54% |
| 2024-09-03 | 7.12 | 7.23 | 7.09 | 7.13 | 6.85 | qfq | 7,896,800 | 56,392,416 | -0.70% |
| 2024-09-02 | 7.06 | 7.41 | 7.05 | 7.18 | 6.90 | qfq | 13,947,600 | 101,032,991 | 1.41% |
| 2024-08-30 | 7.02 | 7.17 | 7.00 | 7.08 | 6.80 | qfq | 7,299,600 | 51,883,512 | 0.00% |
| 2024-08-29 | 7.02 | 7.11 | 6.96 | 7.08 | 6.80 | qfq | 4,896,200 | 34,532,703 | 0.28% |
| 2024-08-28 | 7.03 | 7.14 | 7.03 | 7.06 | 6.78 | qfq | 6,637,600 | 46,975,119 | -0.14% |
| 2024-08-27 | 7.11 | 7.19 | 7.04 | 7.07 | 6.79 | qfq | 8,035,600 | 57,058,151 | -1.26% |
| 2024-08-26 | 7.11 | 7.21 | 6.91 | 7.16 | 6.88 | qfq | 12,995,329 | 92,368,739 | 0.70% |
| 2024-08-23 | 6.99 | 7.11 | 6.94 | 7.11 | 6.83 | qfq | 8,987,100 | 63,219,400 | 1.28% |
| 2024-08-22 | 7.08 | 7.18 | 7.00 | 7.02 | 6.74 | qfq | 5,520,800 | 38,982,594 | -1.27% |
| 2024-08-21 | 7.15 | 7.23 | 7.06 | 7.11 | 6.83 | qfq | 5,810,600 | 41,429,111 | -0.56% |
| 2024-08-20 | 7.24 | 7.27 | 7.10 | 7.15 | 6.87 | qfq | 4,842,400 | 34,679,343 | -1.24% |
| 2024-08-19 | 7.12 | 7.25 | 7.05 | 7.24 | 6.95 | qfq | 9,055,400 | 65,070,882 | 1.97% |
| 2024-08-16 | 7.25 | 7.26 | 7.05 | 7.10 | 6.82 | qfq | 12,583,999 | 90,070,577 | -1.11% |
| 2024-08-15 | 7.31 | 7.31 | 7.13 | 7.18 | 6.90 | qfq | 14,365,440 | 103,401,795 | -1.91% |
| 2024-08-14 | 7.47 | 7.55 | 7.30 | 7.32 | 7.03 | qfq | 11,687,000 | 86,401,286 | -1.74% |
| 2024-08-13 | 7.44 | 7.60 | 7.30 | 7.45 | 7.16 | qfq | 13,143,427 | 97,916,273 | 1.09% |
| 2024-08-12 | 7.30 | 7.47 | 7.28 | 7.37 | 7.08 | qfq | 11,750,429 | 86,615,124 | 1.52% |
| 2024-08-09 | 7.36 | 7.39 | 7.24 | 7.26 | 6.97 | qfq | 10,791,800 | 78,823,364 | -1.49% |
| 2024-08-08 | 7.13 | 7.45 | 7.10 | 7.37 | 7.08 | qfq | 21,958,219 | 160,503,148 | 2.93% |
| 2024-08-07 | 6.98 | 7.25 | 6.91 | 7.16 | 6.88 | qfq | 17,924,224 | 127,825,104 | 2.43% |
| 2024-08-06 | 6.65 | 7.05 | 6.65 | 6.99 | 6.71 | qfq | 19,066,065 | 131,845,822 | 5.11% |
| 2024-08-05 | 6.66 | 6.80 | 6.61 | 6.65 | 6.39 | qfq | 7,356,200 | 49,368,351 | -0.30% |
| 2024-08-02 | 6.65 | 6.79 | 6.65 | 6.67 | 6.41 | qfq | 5,170,197 | 34,725,014 | -0.30% |
| 2024-08-01 | 6.58 | 6.86 | 6.58 | 6.69 | 6.43 | qfq | 7,137,700 | 47,995,254 | 1.21% |
| 2024-07-31 | 6.53 | 6.62 | 6.46 | 6.61 | 6.35 | qfq | 5,733,800 | 37,629,797 | 1.54% |
| 2024-07-30 | 6.50 | 6.53 | 6.44 | 6.51 | 6.25 | qfq | 2,458,535 | 15,959,784 | 0.15% |
| 2024-07-29 | 6.54 | 6.54 | 6.45 | 6.50 | 6.24 | qfq | 2,424,670 | 15,746,872 | 0.15% |
| 2024-07-26 | 6.48 | 6.55 | 6.45 | 6.49 | 6.23 | qfq | 3,988,320 | 25,907,666 | 0.15% |
| 2024-07-25 | 6.33 | 6.51 | 6.30 | 6.48 | 6.22 | qfq | 5,811,100 | 37,337,522 | 2.05% |
| 2024-07-24 | 6.29 | 6.41 | 6.20 | 6.35 | 6.10 | qfq | 5,015,000 | 31,651,075 | 0.95% |
| 2024-07-23 | 6.40 | 6.44 | 6.29 | 6.29 | 6.04 | qfq | 4,425,065 | 28,142,725 | -1.56% |
| 2024-07-22 | 6.43 | 6.44 | 6.36 | 6.39 | 6.14 | qfq | 4,059,900 | 25,926,039 | -0.62% |
| 2024-07-19 | 6.50 | 6.54 | 6.41 | 6.43 | 6.18 | qfq | 4,907,500 | 31,691,402 | -1.53% |
| 2024-07-18 | 6.49 | 6.54 | 6.41 | 6.53 | 6.27 | qfq | 5,352,400 | 34,622,165 | 0.46% |
| 2024-07-17 | 6.53 | 6.57 | 6.48 | 6.50 | 6.24 | qfq | 4,332,470 | 28,211,029 | -0.91% |
| 2024-07-16 | 6.65 | 6.66 | 6.48 | 6.56 | 6.30 | qfq | 8,268,300 | 54,109,795 | -1.06% |
| 2024-07-15 | 6.83 | 6.83 | 6.60 | 6.63 | 6.37 | qfq | 7,347,365 | 49,138,067 | -1.78% |
| 2024-07-12 | 6.71 | 6.79 | 6.65 | 6.75 | 6.48 | qfq | 6,394,993 | 42,889,876 | 0.75% |
| 2024-07-11 | 6.66 | 6.80 | 6.64 | 6.70 | 6.43 | qfq | 9,018,095 | 60,488,078 | 1.52% |
| 2024-07-10 | 6.56 | 6.73 | 6.49 | 6.60 | 6.34 | qfq | 10,610,682 | 70,286,420 | -3.93% |
| 2024-07-09 | 6.57 | 6.87 | 6.56 | 6.87 | 6.36 | qfq | 13,652,625 | 91,997,547 | 4.09% |
| 2024-07-08 | 6.83 | 6.96 | 6.55 | 6.60 | 6.11 | qfq | 14,040,603 | 94,234,875 | -3.65% |
| 2024-07-05 | 7.00 | 7.05 | 6.59 | 6.85 | 6.34 | qfq | 27,063,127 | 183,719,391 | -3.39% |
| 2024-07-04 | 7.50 | 7.50 | 7.07 | 7.09 | 6.56 | qfq | 53,454,494 | 392,412,905 | 3.96% |
| 2024-07-03 | 6.82 | 6.82 | 6.82 | 6.82 | 6.31 | qfq | 2,637,700 | 17,989,114 | 10.00% |
| 2024-06-28 | 6.20 | 6.26 | 6.16 | 6.20 | 5.74 | qfq | 3,569,600 | 22,196,034 | 0.16% |
| 2024-06-27 | 6.15 | 6.24 | 6.15 | 6.19 | 5.73 | qfq | 3,970,099 | 24,608,120 | 0.00% |
| 2024-06-26 | 6.11 | 6.20 | 6.06 | 6.19 | 5.73 | qfq | 3,701,497 | 22,675,430 | 1.31% |
| 2024-06-25 | 6.09 | 6.15 | 6.02 | 6.11 | 5.65 | qfq | 3,480,824 | 21,184,541 | 1.16% |
| 2024-06-24 | 6.09 | 6.12 | 5.96 | 6.04 | 5.59 | qfq | 5,348,900 | 32,352,074 | -2.11% |
| 2024-06-21 | 6.07 | 6.20 | 6.04 | 6.17 | 5.71 | qfq | 4,183,300 | 25,683,999 | 1.65% |
| 2024-06-20 | 6.16 | 6.20 | 6.05 | 6.07 | 5.62 | qfq | 3,861,000 | 23,576,239 | -1.62% |
| 2024-06-19 | 6.13 | 6.26 | 6.08 | 6.17 | 5.71 | qfq | 5,788,887 | 35,665,217 | 0.16% |
| 2024-06-18 | 6.25 | 6.28 | 6.01 | 6.16 | 5.70 | qfq | 8,936,986 | 55,041,571 | -1.75% |
| 2024-06-17 | 6.30 | 6.32 | 6.24 | 6.27 | 5.80 | qfq | 3,630,600 | 22,795,780 | -0.79% |
| 2024-06-14 | 6.30 | 6.33 | 6.23 | 6.32 | 5.85 | qfq | 3,785,400 | 23,800,480 | 0.32% |
| 2024-06-13 | 6.37 | 6.40 | 6.27 | 6.30 | 5.83 | qfq | 4,771,800 | 30,096,178 | -1.10% |
| 2024-06-12 | 6.30 | 6.39 | 6.30 | 6.37 | 5.90 | qfq | 3,740,000 | 23,808,953 | 0.47% |
| 2024-06-11 | 6.36 | 6.39 | 6.29 | 6.34 | 5.87 | qfq | 4,833,800 | 30,585,799 | -1.25% |
| 2024-06-07 | 6.37 | 6.43 | 6.34 | 6.42 | 5.94 | qfq | 5,880,000 | 37,556,251 | 2.23% |
| 2024-06-06 | 6.40 | 6.46 | 6.25 | 6.28 | 5.81 | qfq | 8,878,100 | 56,202,766 | -2.18% |
| 2024-06-05 | 6.51 | 6.53 | 6.41 | 6.42 | 5.94 | qfq | 4,579,500 | 29,568,112 | -1.38% |
| 2024-06-04 | 6.49 | 6.53 | 6.35 | 6.51 | 6.02 | qfq | 7,603,302 | 48,995,238 | -0.15% |
| 2024-06-03 | 6.76 | 6.82 | 6.46 | 6.52 | 6.03 | qfq | 14,536,100 | 95,435,287 | -3.98% |
| 2024-05-31 | 6.78 | 6.85 | 6.73 | 6.79 | 6.28 | qfq | 9,736,500 | 65,981,966 | 0.15% |
| 2024-05-30 | 6.82 | 6.88 | 6.78 | 6.78 | 6.27 | qfq | 7,632,280 | 52,002,744 | -0.59% |
| 2024-05-29 | 6.78 | 6.84 | 6.75 | 6.82 | 6.31 | qfq | 8,392,400 | 57,056,858 | 0.29% |
| 2024-05-28 | 6.85 | 6.89 | 6.77 | 6.80 | 6.29 | qfq | 9,041,702 | 61,652,902 | -1.59% |
| 2024-05-27 | 6.88 | 6.95 | 6.71 | 6.91 | 6.40 | qfq | 16,445,305 | 112,141,191 | 0.00% |
| 2024-05-24 | 6.99 | 7.06 | 6.86 | 6.91 | 6.40 | qfq | 20,409,080 | 141,826,388 | -0.72% |
| 2024-05-23 | 7.39 | 7.39 | 6.93 | 6.96 | 6.44 | qfq | 32,774,847 | 231,753,100 | -6.07% |
| 2024-05-22 | 7.52 | 7.59 | 7.33 | 7.41 | 6.86 | qfq | 29,521,808 | 219,109,406 | -1.33% |
| 2024-05-21 | 7.49 | 7.71 | 7.40 | 7.51 | 6.95 | qfq | 57,324,250 | 431,483,857 | 0.27% |
| 2024-05-20 | 6.82 | 7.49 | 6.79 | 7.49 | 6.93 | qfq | 42,384,427 | 307,469,027 | 9.99% |
| 2024-05-17 | 6.74 | 6.82 | 6.69 | 6.81 | 6.30 | qfq | 8,950,200 | 60,495,579 | 0.59% |
| 2024-05-16 | 6.75 | 6.85 | 6.73 | 6.77 | 6.27 | qfq | 5,719,981 | 38,891,829 | -0.29% |
| 2024-05-15 | 6.95 | 6.96 | 6.76 | 6.79 | 6.28 | qfq | 8,619,168 | 58,841,287 | -2.30% |
| 2024-05-14 | 6.77 | 6.98 | 6.76 | 6.95 | 6.43 | qfq | 12,387,850 | 85,310,059 | 2.66% |
| 2024-05-13 | 7.00 | 7.00 | 6.73 | 6.77 | 6.27 | qfq | 18,189,301 | 124,256,766 | -3.97% |
| 2024-05-10 | 7.09 | 7.22 | 7.03 | 7.05 | 6.52 | qfq | 7,587,700 | 53,768,609 | -0.84% |
| 2024-05-09 | 7.11 | 7.17 | 7.03 | 7.11 | 6.58 | qfq | 5,865,414 | 41,692,363 | 0.99% |
| 2024-05-08 | 7.23 | 7.23 | 7.01 | 7.04 | 6.52 | qfq | 9,840,914 | 70,202,813 | -2.76% |
| 2024-05-07 | 7.07 | 7.31 | 7.05 | 7.24 | 6.70 | qfq | 11,562,284 | 83,276,530 | 2.26% |
| 2024-05-06 | 6.96 | 7.15 | 6.87 | 7.08 | 6.55 | qfq | 16,494,739 | 115,664,327 | 1.72% |
| 2024-04-30 | 7.05 | 7.10 | 6.86 | 6.96 | 6.44 | qfq | 20,102,705 | 139,941,566 | -4.53% |
| 2024-04-29 | 7.23 | 7.29 | 7.10 | 7.29 | 6.75 | qfq | 10,598,786 | 76,446,434 | 0.55% |
| 2024-04-26 | 7.24 | 7.30 | 7.10 | 7.25 | 6.71 | qfq | 9,223,600 | 66,470,181 | -0.68% |
| 2024-04-25 | 7.17 | 7.37 | 7.17 | 7.30 | 6.76 | qfq | 7,474,147 | 54,659,604 | 0.83% |
| 2024-04-24 | 7.16 | 7.26 | 7.07 | 7.24 | 6.70 | qfq | 7,341,315 | 52,765,018 | 2.55% |
| 2024-04-23 | 7.24 | 7.29 | 7.03 | 7.06 | 6.53 | qfq | 8,135,900 | 57,845,068 | -2.49% |
| 2024-04-22 | 7.41 | 7.49 | 7.24 | 7.24 | 6.70 | qfq | 7,890,603 | 57,849,283 | -2.43% |
| 2024-04-19 | 7.34 | 7.46 | 7.31 | 7.42 | 6.87 | qfq | 8,008,576 | 59,245,557 | 0.95% |
| 2024-04-18 | 7.35 | 7.44 | 7.30 | 7.35 | 6.80 | qfq | 7,691,147 | 56,738,417 | -0.14% |
| 2024-04-17 | 7.04 | 7.36 | 7.02 | 7.36 | 6.81 | qfq | 10,867,431 | 78,641,806 | 5.90% |
| 2024-04-16 | 7.25 | 7.27 | 6.93 | 6.95 | 6.43 | qfq | 14,840,100 | 104,587,184 | -4.40% |
| 2024-04-15 | 7.38 | 7.45 | 7.17 | 7.27 | 6.73 | qfq | 12,027,128 | 87,816,869 | -1.89% |
| 2024-04-12 | 7.47 | 7.49 | 7.36 | 7.41 | 6.86 | qfq | 8,262,167 | 61,267,925 | -0.54% |
| 2024-04-11 | 7.37 | 7.50 | 7.28 | 7.45 | 6.89 | qfq | 11,933,099 | 88,367,259 | 1.22% |
| 2024-04-10 | 7.52 | 7.54 | 7.30 | 7.36 | 6.81 | qfq | 10,777,741 | 79,827,512 | -2.39% |
| 2024-04-09 | 7.29 | 7.59 | 7.27 | 7.54 | 6.98 | qfq | 12,720,055 | 94,926,239 | 3.29% |
| 2024-04-08 | 7.38 | 7.50 | 7.30 | 7.30 | 6.76 | qfq | 9,485,800 | 70,345,796 | -1.22% |
| 2024-04-03 | 7.39 | 7.43 | 7.32 | 7.39 | 6.84 | qfq | 8,921,309 | 65,761,441 | 0.00% |
| 2024-04-02 | 7.29 | 7.40 | 7.25 | 7.39 | 6.84 | qfq | 12,690,889 | 93,477,314 | 1.37% |
| 2024-04-01 | 7.21 | 7.32 | 7.19 | 7.29 | 6.75 | qfq | 9,626,000 | 69,867,746 | 1.25% |
| 2024-03-29 | 7.07 | 7.21 | 7.07 | 7.20 | 6.66 | qfq | 7,265,850 | 51,897,632 | 1.84% |
| 2024-03-28 | 7.09 | 7.15 | 7.02 | 7.07 | 6.54 | qfq | 11,094,500 | 78,570,515 | -0.28% |
| 2024-03-27 | 7.18 | 7.24 | 7.09 | 7.09 | 6.56 | qfq | 7,788,133 | 55,804,967 | -1.25% |
| 2024-03-26 | 7.10 | 7.20 | 7.07 | 7.18 | 6.64 | qfq | 8,060,286 | 57,488,823 | 0.84% |
| 2024-03-25 | 7.20 | 7.26 | 7.10 | 7.12 | 6.59 | qfq | 8,073,247 | 57,942,425 | -1.25% |
| 2024-03-22 | 7.37 | 7.40 | 7.16 | 7.21 | 6.67 | qfq | 10,141,989 | 73,499,444 | -2.17% |
| 2024-03-21 | 7.19 | 7.49 | 7.15 | 7.37 | 6.82 | qfq | 20,047,090 | 146,791,975 | 2.50% |
| 2024-03-20 | 7.15 | 7.20 | 7.11 | 7.19 | 6.65 | qfq | 7,448,769 | 53,342,868 | 0.70% |
| 2024-03-19 | 7.16 | 7.20 | 7.11 | 7.14 | 6.61 | qfq | 8,384,396 | 59,993,570 | -0.42% |
| 2024-03-18 | 7.15 | 7.20 | 7.09 | 7.17 | 6.64 | qfq | 8,693,500 | 62,009,298 | 0.70% |
| 2024-03-15 | 7.02 | 7.13 | 6.94 | 7.12 | 6.59 | qfq | 10,359,222 | 73,128,909 | 1.28% |
| 2024-03-14 | 6.98 | 7.13 | 6.91 | 7.03 | 6.51 | qfq | 9,740,328 | 68,434,280 | 0.14% |
| 2024-03-13 | 7.03 | 7.14 | 7.00 | 7.02 | 6.50 | qfq | 8,459,200 | 59,749,292 | -0.14% |
| 2024-03-12 | 6.95 | 7.07 | 6.92 | 7.03 | 6.51 | qfq | 8,695,495 | 60,717,530 | 1.30% |
| 2024-03-11 | 6.93 | 6.96 | 6.88 | 6.94 | 6.42 | qfq | 8,424,463 | 58,206,106 | 0.43% |
| 2024-03-08 | 6.89 | 6.94 | 6.82 | 6.91 | 6.40 | qfq | 5,345,030 | 36,783,254 | 0.00% |
| 2024-03-07 | 6.93 | 7.04 | 6.90 | 6.91 | 6.40 | qfq | 7,009,667 | 48,791,978 | -0.43% |
| 2024-03-06 | 6.85 | 7.02 | 6.82 | 6.94 | 6.42 | qfq | 6,583,020 | 45,724,702 | 0.87% |
| 2024-03-05 | 7.07 | 7.08 | 6.87 | 6.88 | 6.37 | qfq | 10,697,441 | 74,258,915 | -2.96% |
| 2024-03-04 | 7.17 | 7.23 | 6.98 | 7.09 | 6.56 | qfq | 13,361,454 | 94,499,037 | -1.12% |
| 2024-03-01 | 6.92 | 7.27 | 6.91 | 7.17 | 6.64 | qfq | 24,784,115 | 177,254,907 | 4.22% |
| 2024-02-29 | 6.68 | 6.88 | 6.61 | 6.88 | 6.37 | qfq | 8,206,000 | 55,856,921 | 2.53% |
| 2024-02-28 | 6.93 | 7.08 | 6.70 | 6.71 | 6.21 | qfq | 13,560,502 | 93,861,024 | -2.75% |
| 2024-02-27 | 6.79 | 6.91 | 6.75 | 6.90 | 6.39 | qfq | 7,602,890 | 52,097,922 | 1.32% |
| 2024-02-26 | 6.77 | 6.91 | 6.74 | 6.81 | 6.30 | qfq | 9,920,200 | 67,787,415 | 0.59% |
| 2024-02-23 | 6.72 | 6.81 | 6.69 | 6.77 | 6.27 | qfq | 7,696,300 | 51,930,770 | 0.30% |
| 2024-02-22 | 6.68 | 6.79 | 6.67 | 6.75 | 6.25 | qfq | 6,925,000 | 46,557,194 | 0.45% |
| 2024-02-21 | 6.65 | 6.88 | 6.61 | 6.72 | 6.22 | qfq | 9,431,891 | 63,865,733 | 0.15% |
| 2024-02-20 | 6.76 | 6.77 | 6.62 | 6.71 | 6.21 | qfq | 8,942,428 | 59,817,032 | -1.90% |
| 2024-02-19 | 6.62 | 6.98 | 6.60 | 6.84 | 6.33 | qfq | 13,557,582 | 92,436,888 | 2.86% |
| 2024-02-08 | 6.09 | 6.69 | 5.95 | 6.65 | 6.15 | qfq | 20,783,178 | 132,220,756 | 9.38% |
| 2024-02-07 | 6.03 | 6.31 | 5.96 | 6.08 | 5.63 | qfq | 12,520,561 | 76,971,523 | 1.50% |
| 2024-02-06 | 5.60 | 6.10 | 5.39 | 5.99 | 5.54 | qfq | 12,548,856 | 72,307,296 | 6.39% |
| 2024-02-05 | 5.95 | 5.95 | 5.40 | 5.63 | 5.21 | qfq | 14,881,097 | 83,926,025 | -6.17% |
| 2024-02-02 | 6.14 | 6.25 | 5.76 | 6.00 | 5.55 | qfq | 12,535,959 | 75,913,238 | -2.44% |
| 2024-02-01 | 6.32 | 6.36 | 6.13 | 6.15 | 5.69 | qfq | 7,432,532 | 46,245,152 | -2.38% |
| 2024-01-31 | 6.44 | 6.52 | 6.30 | 6.30 | 5.83 | qfq | 7,580,327 | 48,478,605 | -3.08% |
| 2024-01-30 | 6.71 | 6.72 | 6.48 | 6.50 | 6.02 | qfq | 6,314,550 | 41,687,895 | -3.56% |
| 2024-01-29 | 6.96 | 7.00 | 6.73 | 6.74 | 6.24 | qfq | 7,368,558 | 50,359,334 | -3.02% |
| 2024-01-26 | 6.94 | 7.05 | 6.88 | 6.95 | 6.43 | qfq | 8,633,086 | 60,163,967 | 0.72% |
| 2024-01-25 | 6.63 | 6.93 | 6.53 | 6.90 | 6.39 | qfq | 9,351,388 | 63,461,334 | 4.39% |
| 2024-01-24 | 6.49 | 6.63 | 6.37 | 6.61 | 6.12 | qfq | 7,687,888 | 50,185,073 | 2.16% |
| 2024-01-23 | 6.37 | 6.52 | 6.24 | 6.47 | 5.99 | qfq | 7,294,648 | 46,875,391 | 1.57% |
| 2024-01-22 | 6.74 | 6.79 | 6.31 | 6.37 | 5.90 | qfq | 11,266,125 | 73,940,366 | -6.60% |
| 2024-01-19 | 6.86 | 6.91 | 6.69 | 6.82 | 6.31 | qfq | 9,462,238 | 64,531,096 | -1.02% |
| 2024-01-18 | 6.95 | 6.98 | 6.72 | 6.89 | 6.38 | qfq | 14,665,783 | 100,610,810 | 1.17% |
| 2024-01-17 | 6.85 | 6.92 | 6.80 | 6.81 | 6.30 | qfq | 6,266,493 | 43,055,422 | -0.73% |
| 2024-01-16 | 6.84 | 6.91 | 6.78 | 6.86 | 6.35 | qfq | 5,798,393 | 39,680,280 | 0.15% |
| 2024-01-15 | 6.82 | 6.92 | 6.75 | 6.85 | 6.34 | qfq | 4,482,300 | 30,709,553 | 0.44% |
| 2024-01-12 | 6.81 | 6.96 | 6.80 | 6.82 | 6.31 | qfq | 4,893,800 | 33,678,918 | -0.15% |
| 2024-01-11 | 6.72 | 6.87 | 6.70 | 6.83 | 6.32 | qfq | 4,138,550 | 28,106,424 | 1.94% |
| 2024-01-10 | 6.76 | 6.84 | 6.68 | 6.70 | 6.20 | qfq | 3,414,100 | 23,042,645 | -1.03% |
| 2024-01-09 | 6.78 | 6.86 | 6.68 | 6.77 | 6.27 | qfq | 4,608,750 | 31,279,104 | 1.04% |
| 2024-01-08 | 6.83 | 6.85 | 6.70 | 6.70 | 6.20 | qfq | 4,785,900 | 32,363,716 | -1.90% |
| 2024-01-05 | 6.99 | 6.99 | 6.80 | 6.83 | 6.32 | qfq | 7,760,500 | 53,459,798 | -2.01% |
| 2024-01-04 | 7.00 | 7.17 | 6.90 | 6.97 | 6.45 | qfq | 11,811,900 | 83,170,652 | -0.57% |
| 2024-01-03 | 6.89 | 7.04 | 6.86 | 7.01 | 6.49 | qfq | 5,540,713 | 38,716,971 | 1.15% |
| 2024-01-02 | 6.92 | 6.98 | 6.85 | 6.93 | 6.41 | qfq | 6,125,100 | 42,427,054 | 0.43% |
| 2023-12-29 | 6.89 | 6.93 | 6.82 | 6.90 | 6.39 | qfq | 6,664,319 | 45,900,537 | 0.00% |
| 2023-12-28 | 6.69 | 6.94 | 6.62 | 6.90 | 6.39 | qfq | 10,499,939 | 71,828,483 | 4.07% |
| 2023-12-27 | 6.61 | 6.69 | 6.55 | 6.63 | 6.14 | qfq | 4,853,200 | 32,165,237 | 0.00% |
| 2023-12-26 | 6.70 | 6.74 | 6.61 | 6.63 | 6.14 | qfq | 3,704,700 | 24,705,651 | -1.04% |
| 2023-12-25 | 6.81 | 6.83 | 6.68 | 6.70 | 6.20 | qfq | 3,766,484 | 25,404,137 | -1.47% |
| 2023-12-22 | 6.85 | 6.90 | 6.69 | 6.80 | 6.29 | qfq | 6,062,317 | 41,273,491 | -0.73% |
| 2023-12-21 | 6.80 | 6.90 | 6.74 | 6.85 | 6.34 | qfq | 5,408,747 | 36,875,041 | -0.15% |
| 2023-12-20 | 6.93 | 7.00 | 6.85 | 6.86 | 6.35 | qfq | 3,373,967 | 23,369,000 | -0.87% |
| 2023-12-19 | 6.93 | 6.97 | 6.89 | 6.92 | 6.40 | qfq | 2,657,200 | 18,390,244 | -0.14% |
| 2023-12-18 | 7.08 | 7.08 | 6.91 | 6.93 | 6.41 | qfq | 4,084,500 | 28,492,801 | -2.26% |
| 2023-12-15 | 7.10 | 7.15 | 7.05 | 7.09 | 6.56 | qfq | 3,378,700 | 23,989,865 | 0.28% |
| 2023-12-14 | 7.09 | 7.14 | 7.07 | 7.07 | 6.54 | qfq | 3,369,500 | 23,933,454 | 0.43% |
| 2023-12-13 | 7.07 | 7.15 | 7.00 | 7.04 | 6.52 | qfq | 3,788,448 | 26,825,514 | -0.56% |
| 2023-12-12 | 6.97 | 7.08 | 6.93 | 7.08 | 6.55 | qfq | 3,349,500 | 23,457,647 | 1.29% |
| 2023-12-11 | 6.92 | 7.01 | 6.81 | 6.99 | 6.47 | qfq | 4,588,956 | 31,788,021 | 0.87% |
| 2023-12-08 | 7.03 | 7.10 | 6.91 | 6.93 | 6.41 | qfq | 6,357,200 | 44,501,509 | -1.98% |
| 2023-12-07 | 7.15 | 7.17 | 7.00 | 7.07 | 6.54 | qfq | 4,811,500 | 34,014,227 | -1.39% |
| 2023-12-06 | 7.05 | 7.18 | 7.01 | 7.17 | 6.64 | qfq | 4,341,099 | 30,970,607 | 2.28% |
| 2023-12-05 | 7.18 | 7.19 | 7.01 | 7.01 | 6.49 | qfq | 5,939,217 | 42,062,818 | -2.50% |
| 2023-12-04 | 7.18 | 7.22 | 7.14 | 7.19 | 6.65 | qfq | 4,470,253 | 32,090,216 | -0.14% |
| 2023-12-01 | 7.22 | 7.23 | 7.15 | 7.20 | 6.66 | qfq | 3,890,500 | 27,945,433 | 0.00% |
| 2023-11-30 | 7.35 | 7.35 | 7.14 | 7.20 | 6.66 | qfq | 6,091,750 | 43,967,485 | -1.91% |
| 2023-11-29 | 7.39 | 7.39 | 7.31 | 7.34 | 6.79 | qfq | 2,920,200 | 21,454,140 | -0.68% |
| 2023-11-28 | 7.32 | 7.40 | 7.29 | 7.39 | 6.84 | qfq | 3,075,099 | 22,610,419 | 0.54% |
| 2023-11-27 | 7.39 | 7.40 | 7.30 | 7.35 | 6.80 | qfq | 3,874,530 | 28,448,847 | -0.54% |
| 2023-11-24 | 7.46 | 7.47 | 7.36 | 7.39 | 6.84 | qfq | 3,572,300 | 26,441,986 | -0.94% |
| 2023-11-23 | 7.44 | 7.47 | 7.38 | 7.46 | 6.90 | qfq | 2,803,400 | 20,855,485 | 1.08% |
| 2023-11-22 | 7.51 | 7.53 | 7.38 | 7.38 | 6.83 | qfq | 5,096,000 | 37,951,666 | -1.73% |
| 2023-11-21 | 7.57 | 7.63 | 7.51 | 7.51 | 6.95 | qfq | 5,615,936 | 42,525,928 | -0.92% |
| 2023-11-20 | 7.66 | 7.67 | 7.50 | 7.58 | 7.02 | qfq | 7,489,000 | 56,697,022 | -0.92% |
| 2023-11-17 | 7.62 | 7.71 | 7.59 | 7.65 | 7.08 | qfq | 4,748,822 | 36,372,819 | 0.13% |
| 2023-11-16 | 7.68 | 7.70 | 7.62 | 7.64 | 7.07 | qfq | 4,082,949 | 31,257,956 | -0.78% |
| 2023-11-15 | 7.70 | 7.75 | 7.65 | 7.70 | 7.13 | qfq | 4,841,018 | 37,239,081 | 0.52% |
| 2023-11-14 | 7.69 | 7.70 | 7.63 | 7.66 | 7.09 | qfq | 4,020,700 | 30,786,794 | -0.52% |
| 2023-11-13 | 7.62 | 7.71 | 7.61 | 7.70 | 7.13 | qfq | 4,968,835 | 38,057,135 | 1.05% |
| 2023-11-10 | 7.61 | 7.65 | 7.57 | 7.62 | 7.05 | qfq | 3,328,168 | 25,363,800 | -0.13% |
| 2023-11-09 | 7.60 | 7.69 | 7.59 | 7.63 | 7.06 | qfq | 4,880,688 | 37,292,617 | -0.13% |
| 2023-11-08 | 7.69 | 7.69 | 7.59 | 7.64 | 7.07 | qfq | 4,525,900 | 34,591,185 | -0.65% |
| 2023-11-07 | 7.65 | 7.72 | 7.55 | 7.69 | 7.12 | qfq | 5,555,200 | 42,442,466 | 0.39% |
| 2023-11-06 | 7.65 | 7.68 | 7.56 | 7.66 | 7.09 | qfq | 6,808,649 | 51,826,041 | 0.79% |
| 2023-11-03 | 7.58 | 7.67 | 7.55 | 7.60 | 7.03 | qfq | 3,451,000 | 26,305,958 | 0.13% |
| 2023-11-02 | 7.70 | 7.72 | 7.55 | 7.59 | 7.02 | qfq | 6,077,600 | 46,280,904 | -1.68% |
| 2023-11-01 | 7.87 | 7.87 | 7.65 | 7.72 | 7.14 | qfq | 8,841,663 | 68,452,526 | 0.92% |
| 2023-10-31 | 7.66 | 7.69 | 7.57 | 7.65 | 7.08 | qfq | 5,109,800 | 39,017,939 | 0.26% |
| 2023-10-30 | 7.54 | 7.70 | 7.41 | 7.63 | 7.06 | qfq | 7,504,300 | 57,191,925 | 1.33% |
| 2023-10-27 | 7.35 | 7.57 | 7.34 | 7.53 | 6.97 | qfq | 6,849,294 | 51,337,544 | 2.03% |
| 2023-10-26 | 7.40 | 7.43 | 7.26 | 7.38 | 6.83 | qfq | 4,770,700 | 34,965,411 | -0.94% |
| 2023-10-25 | 7.47 | 7.58 | 7.44 | 7.45 | 6.89 | qfq | 7,611,803 | 57,133,115 | 0.27% |
| 2023-10-24 | 7.24 | 7.45 | 7.24 | 7.43 | 6.88 | qfq | 7,894,610 | 58,305,226 | 2.62% |
| 2023-10-23 | 7.27 | 7.41 | 7.18 | 7.24 | 6.70 | qfq | 7,762,258 | 56,647,049 | -0.41% |
| 2023-10-20 | 7.23 | 7.33 | 7.23 | 7.27 | 6.73 | qfq | 2,902,500 | 21,141,006 | -0.14% |
| 2023-10-19 | 7.31 | 7.42 | 7.22 | 7.28 | 6.74 | qfq | 3,760,856 | 27,482,906 | -0.68% |
| 2023-10-18 | 7.53 | 7.53 | 7.30 | 7.33 | 6.78 | qfq | 4,963,100 | 36,631,838 | -2.40% |
| 2023-10-17 | 7.59 | 7.62 | 7.47 | 7.51 | 6.95 | qfq | 4,191,444 | 31,489,006 | -1.57% |
| 2023-10-16 | 7.71 | 7.73 | 7.51 | 7.63 | 7.06 | qfq | 6,401,200 | 48,612,174 | -0.91% |
| 2023-10-13 | 7.75 | 7.79 | 7.65 | 7.70 | 7.13 | qfq | 3,665,000 | 28,200,926 | -1.03% |
| 2023-10-12 | 7.80 | 7.87 | 7.73 | 7.78 | 7.20 | qfq | 3,267,700 | 25,438,847 | -0.13% |
| 2023-10-11 | 7.66 | 7.85 | 7.65 | 7.79 | 7.21 | qfq | 6,624,513 | 51,496,047 | 1.96% |
| 2023-10-10 | 7.78 | 7.83 | 7.61 | 7.64 | 7.07 | qfq | 6,684,200 | 51,512,271 | -1.42% |
| 2023-10-09 | 8.16 | 8.18 | 7.70 | 7.75 | 7.17 | qfq | 14,241,900 | 112,181,477 | -5.37% |
| 2023-09-28 | 8.12 | 8.23 | 8.09 | 8.19 | 7.58 | qfq | 4,164,226 | 34,013,277 | 0.86% |
| 2023-09-27 | 7.94 | 8.18 | 7.93 | 8.12 | 7.51 | qfq | 5,941,600 | 48,033,428 | 1.50% |
| 2023-09-26 | 8.00 | 8.05 | 7.90 | 8.00 | 7.40 | qfq | 4,769,400 | 37,991,538 | 0.00% |
| 2023-09-25 | 8.15 | 8.16 | 7.99 | 8.00 | 7.40 | qfq | 5,541,900 | 44,606,411 | -1.96% |
| 2023-09-22 | 8.06 | 8.18 | 8.03 | 8.16 | 7.55 | qfq | 3,497,300 | 28,365,322 | 0.99% |
| 2023-09-21 | 8.20 | 8.24 | 8.08 | 8.08 | 7.48 | qfq | 3,609,200 | 29,377,876 | -2.06% |
| 2023-09-20 | 8.26 | 8.33 | 8.22 | 8.25 | 7.64 | qfq | 3,448,700 | 28,557,511 | -0.60% |
| 2023-09-19 | 8.30 | 8.36 | 8.24 | 8.30 | 7.68 | qfq | 4,376,855 | 36,344,485 | -0.12% |
| 2023-09-18 | 8.37 | 8.37 | 8.24 | 8.31 | 7.69 | qfq | 3,460,500 | 28,742,264 | -0.72% |
| 2023-09-15 | 8.34 | 8.42 | 8.31 | 8.37 | 7.75 | qfq | 4,206,024 | 35,168,101 | 0.48% |
| 2023-09-14 | 8.38 | 8.40 | 8.28 | 8.33 | 7.71 | qfq | 2,796,900 | 23,303,446 | -0.60% |
| 2023-09-13 | 8.47 | 8.51 | 8.33 | 8.38 | 7.76 | qfq | 4,930,406 | 41,481,740 | -1.06% |
| 2023-09-12 | 8.46 | 8.52 | 8.41 | 8.47 | 7.84 | qfq | 2,730,940 | 23,132,852 | 0.12% |
| 2023-09-11 | 8.39 | 8.48 | 8.29 | 8.46 | 7.83 | qfq | 3,389,100 | 28,489,303 | 0.95% |
| 2023-09-08 | 8.43 | 8.47 | 8.36 | 8.38 | 7.76 | qfq | 3,384,600 | 28,444,804 | -0.59% |
| 2023-09-07 | 8.55 | 8.56 | 8.40 | 8.43 | 7.80 | qfq | 4,392,100 | 37,236,401 | -1.63% |
| 2023-09-06 | 8.45 | 8.58 | 8.39 | 8.57 | 7.93 | qfq | 6,784,271 | 57,654,417 | 0.94% |
| 2023-09-05 | 8.52 | 8.55 | 8.44 | 8.49 | 7.86 | qfq | 6,195,020 | 52,643,390 | -0.82% |
| 2023-09-04 | 8.51 | 8.59 | 8.42 | 8.56 | 7.92 | qfq | 8,766,301 | 74,613,211 | 0.94% |
| 2023-09-01 | 8.24 | 8.56 | 8.20 | 8.48 | 7.85 | qfq | 12,336,900 | 104,059,908 | 2.91% |
| 2023-08-31 | 8.19 | 8.40 | 8.15 | 8.24 | 7.63 | qfq | 7,171,300 | 59,403,547 | 0.61% |
| 2023-08-30 | 8.22 | 8.29 | 8.15 | 8.19 | 7.58 | qfq | 3,986,828 | 32,727,867 | -0.36% |
| 2023-08-29 | 8.10 | 8.24 | 8.08 | 8.22 | 7.61 | qfq | 4,972,000 | 40,658,455 | 1.73% |
| 2023-08-28 | 8.40 | 8.40 | 8.06 | 8.08 | 7.48 | qfq | 8,668,258 | 71,054,047 | 2.02% |
| 2023-08-25 | 8.07 | 8.12 | 7.88 | 7.92 | 7.33 | qfq | 5,391,800 | 43,125,806 | -1.98% |
| 2023-08-24 | 8.07 | 8.14 | 7.96 | 8.08 | 7.48 | qfq | 4,902,538 | 39,458,971 | 0.12% |
| 2023-08-23 | 8.17 | 8.17 | 8.00 | 8.07 | 7.47 | qfq | 6,295,724 | 50,816,165 | -1.22% |
| 2023-08-22 | 8.22 | 8.29 | 7.98 | 8.17 | 7.56 | qfq | 10,647,553 | 86,193,607 | -0.61% |
| 2023-08-21 | 8.31 | 8.35 | 8.20 | 8.22 | 7.61 | qfq | 4,272,229 | 35,210,671 | -1.08% |
| 2023-08-18 | 8.61 | 8.61 | 8.31 | 8.31 | 7.69 | qfq | 8,705,200 | 73,300,220 | -3.48% |
| 2023-08-17 | 8.41 | 8.63 | 8.35 | 8.61 | 7.97 | qfq | 5,808,596 | 49,525,211 | 2.14% |
| 2023-08-16 | 8.41 | 8.51 | 8.41 | 8.43 | 7.80 | qfq | 2,341,000 | 19,780,203 | -0.24% |
| 2023-08-15 | 8.56 | 8.60 | 8.42 | 8.45 | 7.82 | qfq | 3,677,248 | 31,230,781 | -1.29% |
| 2023-08-14 | 8.34 | 8.65 | 8.31 | 8.56 | 7.92 | qfq | 5,498,190 | 46,699,557 | 0.71% |
| 2023-08-11 | 8.64 | 8.69 | 8.47 | 8.50 | 7.87 | qfq | 5,813,200 | 49,784,592 | -1.73% |
| 2023-08-10 | 8.52 | 8.71 | 8.52 | 8.65 | 8.01 | qfq | 4,359,112 | 37,571,498 | 1.53% |
| 2023-08-09 | 8.56 | 8.64 | 8.50 | 8.52 | 7.89 | qfq | 4,083,900 | 34,879,716 | -0.47% |
| 2023-08-08 | 8.71 | 8.71 | 8.54 | 8.56 | 7.92 | qfq | 6,058,252 | 52,103,808 | -1.72% |
| 2023-08-07 | 8.73 | 8.79 | 8.63 | 8.71 | 8.06 | qfq | 4,856,271 | 42,329,845 | -0.23% |
| 2023-08-04 | 8.68 | 8.77 | 8.68 | 8.73 | 8.08 | qfq | 5,371,590 | 46,908,662 | 0.69% |
| 2023-08-03 | 8.68 | 8.73 | 8.65 | 8.67 | 8.02 | qfq | 4,439,300 | 38,590,939 | -0.46% |
| 2023-08-02 | 8.64 | 8.76 | 8.63 | 8.71 | 8.06 | qfq | 5,116,900 | 44,566,117 | 0.46% |
| 2023-08-01 | 8.78 | 8.78 | 8.61 | 8.67 | 8.02 | qfq | 7,852,000 | 68,080,312 | -1.37% |
| 2023-07-31 | 8.71 | 8.90 | 8.69 | 8.79 | 8.13 | qfq | 10,522,641 | 92,401,499 | 1.03% |
| 2023-07-28 | 8.64 | 8.72 | 8.54 | 8.70 | 8.05 | qfq | 7,605,100 | 65,759,767 | 0.12% |
| 2023-07-27 | 8.85 | 8.85 | 8.65 | 8.69 | 8.04 | qfq | 10,675,280 | 93,025,026 | -1.81% |
| 2023-07-26 | 8.54 | 8.92 | 8.51 | 8.85 | 8.19 | qfq | 22,064,791 | 193,660,115 | 3.75% |
| 2023-07-25 | 8.45 | 8.54 | 8.44 | 8.53 | 7.89 | qfq | 6,364,008 | 54,128,419 | 1.67% |
| 2023-07-24 | 8.47 | 8.49 | 8.36 | 8.39 | 7.76 | qfq | 5,548,100 | 46,701,176 | -1.18% |
| 2023-07-21 | 8.37 | 8.60 | 8.37 | 8.49 | 7.86 | qfq | 6,920,139 | 58,774,326 | 1.07% |
| 2023-07-20 | 8.50 | 8.61 | 8.40 | 8.40 | 7.77 | qfq | 7,689,509 | 65,380,196 | -1.18% |
| 2023-07-19 | 8.46 | 8.51 | 8.40 | 8.50 | 7.87 | qfq | 4,602,503 | 38,959,720 | 0.00% |
| 2023-07-18 | 8.41 | 8.53 | 8.26 | 8.50 | 7.87 | qfq | 8,443,922 | 70,933,645 | 1.31% |
| 2023-07-17 | 8.43 | 8.43 | 8.36 | 8.39 | 7.76 | qfq | 4,447,800 | 37,326,094 | -0.94% |