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
杭华股份688571.SH
最近收盘价7.502026-07-17
最近交易日2026-07-17
成交量（股）12,626,952
成交额（元）98,546,342
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 8.11 | 8.22 | 7.47 | 7.50 | 7.50 | qfq | 12,626,952 | 98,546,342 | -7.41% |
| 2026-07-16 | 8.50 | 8.54 | 8.03 | 8.10 | 8.10 | qfq | 11,689,998 | 96,828,495 | -5.81% |
| 2026-07-15 | 8.64 | 8.76 | 8.45 | 8.60 | 8.60 | qfq | 9,118,015 | 78,348,237 | -1.15% |
| 2026-07-14 | 8.38 | 8.81 | 8.20 | 8.70 | 8.70 | qfq | 11,945,183 | 102,466,288 | 2.72% |
| 2026-07-13 | 9.10 | 9.34 | 8.45 | 8.47 | 8.47 | qfq | 13,320,237 | 116,673,812 | -8.53% |
| 2026-07-10 | 9.57 | 9.82 | 9.23 | 9.26 | 9.26 | qfq | 15,188,320 | 143,373,174 | -3.34% |
| 2026-07-09 | 9.45 | 9.60 | 9.05 | 9.58 | 9.58 | qfq | 14,058,773 | 131,972,188 | 0.95% |
| 2026-07-08 | 9.63 | 9.91 | 9.20 | 9.49 | 9.49 | qfq | 12,143,515 | 115,257,254 | -2.37% |
| 2026-07-07 | 9.90 | 10.03 | 9.66 | 9.72 | 9.72 | qfq | 12,269,349 | 120,139,986 | -3.38% |
| 2026-07-06 | 10.26 | 10.44 | 9.80 | 10.06 | 10.06 | qfq | 19,320,143 | 194,674,824 | -1.76% |
| 2026-07-03 | 10.70 | 10.98 | 10.21 | 10.24 | 10.24 | qfq | 30,491,871 | 320,178,024 | -7.41% |
| 2026-07-02 | 10.49 | 11.34 | 10.21 | 11.06 | 11.06 | qfq | 50,606,009 | 545,820,676 | 5.33% |
| 2026-07-01 | 8.75 | 10.50 | 8.62 | 10.50 | 10.50 | qfq | 29,785,813 | 300,493,712 | 20.00% |
| 2026-06-30 | 7.93 | 8.80 | 7.87 | 8.75 | 8.75 | qfq | 15,339,034 | 130,608,902 | 9.24% |
| 2026-06-29 | 8.03 | 8.16 | 7.67 | 8.01 | 8.01 | qfq | 13,205,012 | 104,371,646 | -0.50% |
| 2026-06-26 | 8.36 | 8.43 | 8.02 | 8.05 | 8.05 | qfq | 12,034,894 | 98,225,253 | -3.59% |
| 2026-06-25 | 9.00 | 9.02 | 8.27 | 8.35 | 8.35 | qfq | 19,014,409 | 162,290,768 | -7.22% |
| 2026-06-24 | 9.14 | 9.41 | 8.90 | 9.00 | 9.00 | qfq | 11,108,118 | 100,847,890 | -2.28% |
| 2026-06-23 | 9.13 | 9.53 | 9.13 | 9.21 | 9.21 | qfq | 11,771,840 | 109,544,398 | -0.32% |
| 2026-06-22 | 9.27 | 9.37 | 8.78 | 9.24 | 9.24 | qfq | 13,324,496 | 120,930,628 | -0.65% |
| 2026-06-18 | 9.02 | 9.38 | 8.92 | 9.30 | 9.30 | qfq | 13,242,766 | 121,793,436 | 1.20% |
| 2026-06-17 | 8.98 | 9.35 | 8.91 | 9.19 | 9.19 | qfq | 17,039,614 | 155,962,975 | 0.33% |
| 2026-06-16 | 8.47 | 9.26 | 8.41 | 9.16 | 9.16 | qfq | 18,722,248 | 167,888,545 | 6.88% |
| 2026-06-15 | 7.89 | 8.88 | 7.89 | 8.57 | 8.57 | qfq | 24,652,562 | 208,926,658 | 8.21% |
| 2026-06-12 | 9.48 | 9.85 | 7.89 | 7.92 | 7.92 | qfq | 34,593,186 | 300,174,553 | -7.91% |
| 2026-06-11 | 8.53 | 8.79 | 8.25 | 8.60 | 8.60 | qfq | 10,130,267 | 85,901,287 | -0.35% |
| 2026-06-10 | 8.61 | 8.78 | 8.41 | 8.63 | 8.63 | qfq | 8,495,789 | 72,839,186 | 0.23% |
| 2026-06-09 | 8.44 | 8.75 | 8.31 | 8.61 | 8.61 | qfq | 9,626,191 | 82,341,492 | 1.18% |
| 2026-06-08 | 8.79 | 8.82 | 8.38 | 8.51 | 8.36 | qfq | 11,288,511 | 97,116,252 | -6.07% |
| 2026-06-05 | 8.80 | 9.39 | 8.20 | 9.06 | 8.90 | qfq | 16,690,730 | 146,960,509 | 2.37% |
| 2026-06-04 | 8.71 | 8.85 | 8.51 | 8.85 | 8.70 | qfq | 6,865,570 | 59,805,952 | 1.14% |
| 2026-06-03 | 8.71 | 9.01 | 8.59 | 8.75 | 8.60 | qfq | 8,419,993 | 74,221,966 | 0.69% |
| 2026-06-02 | 8.89 | 8.95 | 8.63 | 8.69 | 8.54 | qfq | 7,245,331 | 63,299,533 | -2.36% |
| 2026-06-01 | 8.51 | 9.14 | 8.46 | 8.90 | 8.74 | qfq | 11,155,815 | 98,792,972 | 3.61% |
| 2026-05-29 | 9.12 | 9.29 | 8.48 | 8.59 | 8.44 | qfq | 16,899,354 | 149,275,682 | -6.22% |
| 2026-05-28 | 8.98 | 9.31 | 8.80 | 9.16 | 9.00 | qfq | 10,368,240 | 93,547,312 | 2.00% |
| 2026-05-27 | 9.28 | 9.41 | 8.85 | 8.98 | 8.82 | qfq | 14,748,616 | 133,421,828 | -3.23% |
| 2026-05-26 | 9.79 | 9.79 | 9.17 | 9.28 | 9.12 | qfq | 15,756,766 | 147,646,698 | -5.21% |
| 2026-05-25 | 9.97 | 10.07 | 9.60 | 9.79 | 9.62 | qfq | 14,922,625 | 145,859,498 | -1.81% |
| 2026-05-22 | 9.46 | 10.02 | 9.18 | 9.97 | 9.80 | qfq | 18,900,164 | 183,185,015 | 7.78% |
| 2026-05-21 | 9.92 | 10.00 | 9.23 | 9.25 | 9.09 | qfq | 22,143,013 | 214,157,784 | -8.14% |
| 2026-05-20 | 9.15 | 10.23 | 9.07 | 10.07 | 9.89 | qfq | 29,753,483 | 294,757,950 | 9.34% |
| 2026-05-19 | 9.19 | 9.30 | 8.95 | 9.21 | 9.05 | qfq | 11,584,538 | 105,441,849 | 0.00% |
| 2026-05-18 | 9.23 | 9.31 | 9.03 | 9.21 | 9.05 | qfq | 10,616,109 | 97,203,442 | -1.18% |
| 2026-05-15 | 9.24 | 9.48 | 9.20 | 9.32 | 9.16 | qfq | 14,472,476 | 135,216,451 | 0.22% |
| 2026-05-14 | 9.02 | 9.63 | 8.94 | 9.30 | 9.14 | qfq | 17,671,923 | 163,906,704 | 3.22% |
| 2026-05-13 | 8.99 | 9.27 | 8.87 | 9.01 | 8.85 | qfq | 8,553,041 | 77,668,623 | 0.56% |
| 2026-05-12 | 9.15 | 9.15 | 8.90 | 8.96 | 8.80 | qfq | 7,527,263 | 67,607,976 | -2.08% |
| 2026-05-11 | 9.20 | 9.25 | 9.01 | 9.15 | 8.99 | qfq | 9,951,619 | 90,642,250 | -0.65% |
| 2026-05-08 | 8.91 | 9.49 | 8.75 | 9.21 | 9.05 | qfq | 13,677,698 | 125,460,654 | 2.91% |
| 2026-05-07 | 8.88 | 9.16 | 8.76 | 8.95 | 8.79 | qfq | 10,731,989 | 95,820,742 | 0.79% |
| 2026-05-06 | 9.03 | 9.20 | 8.71 | 8.88 | 8.72 | qfq | 18,310,363 | 162,659,529 | -2.63% |
| 2026-04-30 | 8.65 | 9.18 | 8.65 | 9.12 | 8.96 | qfq | 19,073,275 | 170,775,224 | 4.83% |
| 2026-04-29 | 8.40 | 8.79 | 8.39 | 8.70 | 8.55 | qfq | 13,257,037 | 114,794,261 | 3.33% |
| 2026-04-28 | 8.08 | 8.55 | 7.97 | 8.42 | 8.27 | qfq | 13,197,159 | 109,087,629 | 4.08% |
| 2026-04-27 | 8.12 | 8.12 | 7.90 | 8.09 | 7.95 | qfq | 5,030,367 | 40,295,286 | -0.37% |
| 2026-04-24 | 7.92 | 8.23 | 7.92 | 8.12 | 7.98 | qfq | 5,050,759 | 41,038,325 | 1.12% |
| 2026-04-23 | 8.10 | 8.21 | 8.01 | 8.03 | 7.89 | qfq | 5,269,575 | 42,654,369 | -0.86% |
| 2026-04-22 | 8.25 | 8.27 | 7.88 | 8.10 | 7.96 | qfq | 11,048,236 | 88,539,876 | -2.06% |
| 2026-04-21 | 7.95 | 8.37 | 7.91 | 8.27 | 8.13 | qfq | 11,249,519 | 92,201,124 | 3.50% |
| 2026-04-20 | 7.85 | 8.03 | 7.76 | 7.99 | 7.85 | qfq | 4,582,712 | 36,345,816 | 1.65% |
| 2026-04-17 | 7.80 | 7.86 | 7.74 | 7.86 | 7.72 | qfq | 2,867,296 | 22,402,984 | 0.77% |
| 2026-04-16 | 7.75 | 7.80 | 7.58 | 7.80 | 7.66 | qfq | 2,693,023 | 20,744,569 | 1.30% |
| 2026-04-15 | 7.85 | 7.86 | 7.66 | 7.70 | 7.57 | qfq | 3,042,229 | 23,572,985 | -1.28% |
| 2026-04-14 | 7.62 | 7.94 | 7.55 | 7.80 | 7.66 | qfq | 5,899,661 | 45,628,033 | 3.45% |
| 2026-04-13 | 7.62 | 7.62 | 7.46 | 7.54 | 7.41 | qfq | 5,106,499 | 38,458,198 | -0.66% |
| 2026-04-10 | 7.80 | 7.80 | 7.55 | 7.59 | 7.46 | qfq | 5,503,697 | 42,197,204 | -0.78% |
| 2026-04-09 | 7.80 | 7.89 | 7.62 | 7.65 | 7.52 | qfq | 5,109,697 | 39,608,720 | -2.80% |
| 2026-04-08 | 7.80 | 7.99 | 7.75 | 7.87 | 7.73 | qfq | 4,288,530 | 33,670,506 | 1.55% |
| 2026-04-07 | 7.55 | 7.77 | 7.50 | 7.75 | 7.61 | qfq | 3,785,746 | 29,107,746 | 1.71% |
| 2026-04-03 | 7.88 | 7.88 | 7.54 | 7.62 | 7.49 | qfq | 5,116,494 | 39,051,360 | -2.93% |
| 2026-04-02 | 7.78 | 8.10 | 7.71 | 7.85 | 7.71 | qfq | 7,421,724 | 58,853,357 | 0.90% |
| 2026-04-01 | 7.77 | 7.90 | 7.62 | 7.78 | 7.64 | qfq | 8,254,106 | 63,920,074 | 0.00% |
| 2026-03-31 | 7.56 | 7.85 | 7.53 | 7.78 | 7.64 | qfq | 7,021,244 | 54,109,505 | 2.77% |
| 2026-03-30 | 7.48 | 7.59 | 7.38 | 7.57 | 7.44 | qfq | 3,508,227 | 26,270,556 | 0.80% |
| 2026-03-27 | 7.24 | 7.55 | 7.23 | 7.51 | 7.38 | qfq | 3,001,463 | 22,330,424 | 1.90% |
| 2026-03-26 | 7.46 | 7.57 | 7.31 | 7.37 | 7.24 | qfq | 2,796,066 | 20,678,849 | -1.60% |
| 2026-03-25 | 7.39 | 7.54 | 7.34 | 7.49 | 7.36 | qfq | 2,796,284 | 20,948,418 | 1.77% |
| 2026-03-24 | 7.15 | 7.37 | 7.04 | 7.36 | 7.23 | qfq | 4,437,024 | 31,912,233 | 4.99% |
| 2026-03-23 | 7.35 | 7.35 | 6.96 | 7.01 | 6.89 | qfq | 6,006,419 | 43,090,827 | -6.16% |
| 2026-03-20 | 7.76 | 7.82 | 7.46 | 7.47 | 7.34 | qfq | 5,055,703 | 38,315,711 | -3.36% |
| 2026-03-19 | 7.96 | 7.99 | 7.71 | 7.73 | 7.59 | qfq | 3,715,454 | 29,083,393 | -3.25% |
| 2026-03-18 | 7.95 | 8.05 | 7.81 | 7.99 | 7.85 | qfq | 3,785,219 | 30,021,297 | 0.88% |
| 2026-03-17 | 8.17 | 8.24 | 7.91 | 7.92 | 7.78 | qfq | 3,640,652 | 29,345,924 | -3.18% |
| 2026-03-16 | 8.18 | 8.26 | 8.05 | 8.18 | 8.04 | qfq | 3,330,062 | 27,110,739 | 0.00% |
| 2026-03-13 | 8.00 | 8.32 | 7.98 | 8.18 | 8.04 | qfq | 6,242,937 | 51,142,414 | 1.61% |
| 2026-03-12 | 8.08 | 8.18 | 8.01 | 8.05 | 7.91 | qfq | 3,118,441 | 25,152,775 | -0.62% |
| 2026-03-11 | 8.14 | 8.21 | 8.01 | 8.10 | 7.96 | qfq | 3,558,139 | 28,841,557 | 0.00% |
| 2026-03-10 | 7.99 | 8.12 | 7.92 | 8.10 | 7.96 | qfq | 3,373,801 | 27,232,244 | 1.76% |
| 2026-03-09 | 7.92 | 8.03 | 7.81 | 7.96 | 7.82 | qfq | 4,305,650 | 34,124,615 | -0.87% |
| 2026-03-06 | 7.65 | 8.07 | 7.62 | 8.03 | 7.89 | qfq | 6,049,342 | 47,912,048 | 4.69% |
| 2026-03-05 | 7.62 | 7.77 | 7.59 | 7.67 | 7.54 | qfq | 4,498,403 | 34,625,817 | 2.40% |
| 2026-03-04 | 7.66 | 7.69 | 7.45 | 7.49 | 7.36 | qfq | 4,724,773 | 35,824,540 | -2.47% |
| 2026-03-03 | 7.94 | 8.05 | 7.66 | 7.68 | 7.55 | qfq | 5,680,606 | 44,328,753 | -3.27% |
| 2026-03-02 | 8.08 | 8.15 | 7.87 | 7.94 | 7.80 | qfq | 6,057,582 | 48,353,836 | -3.41% |
| 2026-02-27 | 8.18 | 8.27 | 8.12 | 8.22 | 8.08 | qfq | 3,924,577 | 32,135,183 | 0.12% |
| 2026-02-26 | 8.19 | 8.25 | 8.17 | 8.21 | 8.07 | qfq | 4,073,909 | 33,426,913 | 0.37% |
| 2026-02-25 | 8.13 | 8.26 | 8.11 | 8.18 | 8.04 | qfq | 5,010,882 | 41,078,633 | 0.86% |
| 2026-02-24 | 7.90 | 8.12 | 7.90 | 8.11 | 7.97 | qfq | 5,312,770 | 42,892,704 | 2.79% |
| 2026-02-13 | 7.91 | 8.08 | 7.89 | 7.89 | 7.75 | qfq | 4,202,475 | 33,488,631 | -0.50% |
| 2026-02-12 | 8.03 | 8.03 | 7.86 | 7.93 | 7.79 | qfq | 3,756,590 | 29,810,006 | -1.12% |
| 2026-02-11 | 8.04 | 8.09 | 7.94 | 8.02 | 7.88 | qfq | 3,644,271 | 29,272,140 | 0.25% |
| 2026-02-10 | 8.06 | 8.09 | 8.00 | 8.00 | 7.86 | qfq | 3,077,776 | 24,804,384 | -0.50% |
| 2026-02-09 | 8.03 | 8.07 | 7.96 | 8.04 | 7.90 | qfq | 3,838,908 | 30,784,508 | 1.01% |
| 2026-02-06 | 7.89 | 8.06 | 7.79 | 7.96 | 7.82 | qfq | 4,582,205 | 36,495,709 | 1.27% |
| 2026-02-05 | 7.92 | 7.95 | 7.83 | 7.86 | 7.72 | qfq | 3,178,478 | 25,051,726 | -0.25% |
| 2026-02-04 | 7.87 | 7.93 | 7.80 | 7.88 | 7.74 | qfq | 4,489,012 | 35,337,462 | 0.38% |
| 2026-02-03 | 7.85 | 7.93 | 7.80 | 7.85 | 7.71 | qfq | 5,313,691 | 41,734,340 | 1.42% |
| 2026-02-02 | 8.05 | 8.05 | 7.72 | 7.74 | 7.60 | qfq | 9,235,542 | 72,763,943 | -4.44% |
| 2026-01-30 | 8.10 | 8.18 | 7.98 | 8.10 | 7.96 | qfq | 3,876,687 | 31,280,707 | -0.37% |
| 2026-01-29 | 8.01 | 8.29 | 7.93 | 8.13 | 7.99 | qfq | 5,580,117 | 45,318,340 | 0.99% |
| 2026-01-28 | 8.04 | 8.12 | 8.01 | 8.05 | 7.91 | qfq | 2,558,438 | 20,615,836 | -0.12% |
| 2026-01-27 | 8.09 | 8.15 | 7.85 | 8.06 | 7.92 | qfq | 3,294,942 | 26,315,936 | -0.37% |
| 2026-01-26 | 8.13 | 8.19 | 8.03 | 8.09 | 7.95 | qfq | 3,893,296 | 31,501,958 | -0.61% |
| 2026-01-23 | 8.18 | 8.19 | 8.11 | 8.14 | 8.00 | qfq | 3,275,922 | 26,700,855 | -0.25% |
| 2026-01-22 | 8.12 | 8.20 | 8.12 | 8.16 | 8.02 | qfq | 2,686,900 | 21,930,186 | -0.12% |
| 2026-01-21 | 8.15 | 8.19 | 8.07 | 8.17 | 8.03 | qfq | 2,680,349 | 21,820,971 | 0.49% |
| 2026-01-20 | 8.13 | 8.20 | 8.07 | 8.13 | 7.99 | qfq | 3,039,470 | 24,708,400 | 0.00% |
| 2026-01-19 | 8.00 | 8.14 | 7.99 | 8.13 | 7.99 | qfq | 3,286,695 | 26,564,724 | 1.63% |
| 2026-01-16 | 8.06 | 8.06 | 7.91 | 8.00 | 7.86 | qfq | 3,167,507 | 25,341,251 | -0.25% |
| 2026-01-15 | 7.90 | 8.03 | 7.88 | 8.02 | 7.88 | qfq | 4,868,676 | 38,745,594 | 1.52% |
| 2026-01-14 | 7.82 | 7.98 | 7.75 | 7.90 | 7.76 | qfq | 4,899,311 | 38,603,970 | 0.51% |
| 2026-01-13 | 7.93 | 7.95 | 7.83 | 7.86 | 7.72 | qfq | 4,433,021 | 34,940,199 | -1.01% |
| 2026-01-12 | 7.84 | 7.97 | 7.80 | 7.94 | 7.80 | qfq | 5,537,085 | 43,714,493 | 1.79% |
| 2026-01-09 | 7.68 | 7.89 | 7.68 | 7.80 | 7.66 | qfq | 4,955,967 | 38,561,479 | 1.30% |
| 2026-01-08 | 7.65 | 7.76 | 7.65 | 7.70 | 7.57 | qfq | 4,038,746 | 31,095,688 | -0.39% |
| 2026-01-07 | 7.60 | 7.78 | 7.52 | 7.73 | 7.59 | qfq | 5,381,174 | 41,388,916 | 2.11% |
| 2026-01-06 | 7.46 | 7.60 | 7.46 | 7.57 | 7.44 | qfq | 3,276,375 | 24,778,920 | 0.80% |
| 2026-01-05 | 7.50 | 7.60 | 7.42 | 7.51 | 7.38 | qfq | 4,467,285 | 33,658,694 | 0.81% |
| 2025-12-31 | 7.45 | 7.52 | 7.37 | 7.45 | 7.32 | qfq | 1,831,192 | 13,591,566 | -0.40% |
| 2025-12-30 | 7.50 | 7.54 | 7.43 | 7.48 | 7.35 | qfq | 1,840,357 | 13,770,790 | -0.80% |
| 2025-12-29 | 7.53 | 7.59 | 7.46 | 7.54 | 7.41 | qfq | 2,582,484 | 19,436,976 | 0.40% |
| 2025-12-26 | 7.54 | 7.59 | 7.45 | 7.51 | 7.38 | qfq | 3,581,591 | 26,888,018 | -0.27% |
| 2025-12-25 | 7.41 | 7.53 | 7.40 | 7.53 | 7.40 | qfq | 2,609,107 | 19,531,714 | 1.35% |
| 2025-12-24 | 7.43 | 7.49 | 7.36 | 7.43 | 7.30 | qfq | 2,331,402 | 17,334,148 | 0.41% |
| 2025-12-23 | 7.44 | 7.45 | 7.36 | 7.40 | 7.27 | qfq | 2,367,580 | 17,518,818 | -0.13% |
| 2025-12-22 | 7.54 | 7.54 | 7.41 | 7.41 | 7.28 | qfq | 2,871,290 | 21,369,542 | -0.94% |
| 2025-12-19 | 7.30 | 7.59 | 7.26 | 7.48 | 7.35 | qfq | 4,321,719 | 32,118,043 | 3.31% |
| 2025-12-18 | 7.07 | 7.30 | 7.07 | 7.24 | 7.11 | qfq | 2,774,654 | 20,052,606 | 1.69% |
| 2025-12-17 | 7.13 | 7.13 | 6.98 | 7.12 | 7.00 | qfq | 2,827,692 | 19,948,193 | 0.28% |
| 2025-12-16 | 7.24 | 7.24 | 7.03 | 7.10 | 6.98 | qfq | 3,475,430 | 24,636,317 | -1.80% |
| 2025-12-15 | 7.13 | 7.25 | 7.07 | 7.23 | 7.10 | qfq | 2,506,842 | 18,025,457 | 1.40% |
| 2025-12-12 | 7.20 | 7.27 | 7.11 | 7.13 | 7.01 | qfq | 3,116,108 | 22,432,162 | -0.97% |
| 2025-12-11 | 7.27 | 7.31 | 7.19 | 7.20 | 7.07 | qfq | 3,135,790 | 22,684,714 | -1.10% |
| 2025-12-10 | 7.31 | 7.37 | 7.26 | 7.28 | 7.15 | qfq | 2,378,285 | 17,379,769 | -0.95% |
| 2025-12-09 | 7.42 | 7.49 | 7.31 | 7.35 | 7.22 | qfq | 2,811,207 | 20,758,490 | -0.68% |
| 2025-12-08 | 7.37 | 7.44 | 7.36 | 7.40 | 7.27 | qfq | 2,616,059 | 19,374,203 | 0.82% |
| 2025-12-05 | 7.25 | 7.37 | 7.20 | 7.34 | 7.21 | qfq | 2,680,172 | 19,539,308 | 1.10% |
| 2025-12-04 | 7.34 | 7.37 | 7.24 | 7.26 | 7.13 | qfq | 2,314,743 | 16,881,876 | -1.36% |
| 2025-12-03 | 7.44 | 7.44 | 7.29 | 7.36 | 7.23 | qfq | 2,491,742 | 18,273,048 | -0.67% |
| 2025-12-02 | 7.46 | 7.46 | 7.34 | 7.41 | 7.28 | qfq | 2,511,002 | 18,572,222 | -0.27% |
| 2025-12-01 | 7.44 | 7.51 | 7.41 | 7.43 | 7.30 | qfq | 3,352,115 | 24,965,636 | -0.13% |
| 2025-11-28 | 7.36 | 7.44 | 7.29 | 7.44 | 7.31 | qfq | 3,019,437 | 22,286,212 | 1.50% |
| 2025-11-27 | 7.18 | 7.38 | 7.15 | 7.33 | 7.20 | qfq | 3,925,377 | 28,711,243 | 1.95% |
| 2025-11-26 | 7.27 | 7.37 | 7.18 | 7.19 | 7.06 | qfq | 4,087,245 | 29,692,566 | -0.96% |
| 2025-11-25 | 7.32 | 7.37 | 7.21 | 7.26 | 7.13 | qfq | 5,952,156 | 43,499,733 | 0.28% |
| 2025-11-24 | 7.49 | 7.50 | 7.08 | 7.24 | 7.11 | qfq | 11,352,329 | 82,038,795 | -3.08% |
| 2025-11-21 | 7.74 | 7.92 | 7.44 | 7.47 | 7.34 | qfq | 5,083,903 | 38,735,215 | -5.56% |
| 2025-11-20 | 7.96 | 8.06 | 7.87 | 7.91 | 7.77 | qfq | 2,278,376 | 18,112,301 | -0.50% |
| 2025-11-19 | 8.10 | 8.17 | 7.95 | 7.95 | 7.81 | qfq | 2,874,649 | 23,095,721 | -1.61% |
| 2025-11-18 | 8.24 | 8.24 | 8.03 | 8.08 | 7.94 | qfq | 3,510,938 | 28,372,225 | -1.94% |
| 2025-11-17 | 8.39 | 8.39 | 8.17 | 8.24 | 8.10 | qfq | 2,924,544 | 24,127,900 | -1.32% |
| 2025-11-14 | 8.36 | 8.43 | 8.31 | 8.35 | 8.20 | qfq | 2,649,035 | 22,209,859 | -0.24% |
| 2025-11-13 | 8.28 | 8.41 | 8.21 | 8.37 | 8.22 | qfq | 3,272,165 | 27,250,205 | 1.09% |
| 2025-11-12 | 8.34 | 8.35 | 8.21 | 8.28 | 8.14 | qfq | 2,915,619 | 24,078,943 | -0.72% |
| 2025-11-11 | 8.29 | 8.36 | 8.24 | 8.34 | 8.19 | qfq | 3,308,177 | 27,495,952 | 0.60% |
| 2025-11-10 | 8.26 | 8.35 | 8.19 | 8.29 | 8.14 | qfq | 3,268,988 | 27,068,338 | 0.48% |
| 2025-11-07 | 8.11 | 8.29 | 8.11 | 8.25 | 8.11 | qfq | 2,930,769 | 24,077,064 | 1.10% |
| 2025-11-06 | 8.10 | 8.18 | 8.04 | 8.16 | 8.02 | qfq | 3,180,262 | 25,855,562 | 1.12% |
| 2025-11-05 | 7.90 | 8.12 | 7.90 | 8.07 | 7.93 | qfq | 2,802,096 | 22,491,702 | 1.13% |
| 2025-11-04 | 8.00 | 8.09 | 7.90 | 7.98 | 7.84 | qfq | 4,904,490 | 39,097,207 | -1.12% |
| 2025-11-03 | 8.14 | 8.15 | 8.00 | 8.07 | 7.93 | qfq | 3,814,204 | 30,776,085 | -0.62% |
| 2025-10-31 | 8.08 | 8.22 | 8.06 | 8.12 | 7.98 | qfq | 3,603,363 | 29,359,249 | 0.50% |
| 2025-10-30 | 8.22 | 8.22 | 8.07 | 8.08 | 7.94 | qfq | 3,294,909 | 26,740,869 | -1.22% |
| 2025-10-29 | 8.11 | 8.27 | 8.07 | 8.18 | 8.04 | qfq | 4,347,791 | 35,466,125 | -0.85% |
| 2025-10-28 | 8.17 | 8.30 | 8.17 | 8.25 | 8.11 | qfq | 3,298,870 | 27,188,639 | 0.12% |
| 2025-10-27 | 8.09 | 8.37 | 8.09 | 8.24 | 8.10 | qfq | 5,368,320 | 44,315,077 | 1.98% |
| 2025-10-24 | 8.11 | 8.17 | 8.06 | 8.08 | 7.94 | qfq | 2,848,857 | 23,063,702 | -0.37% |
| 2025-10-23 | 8.06 | 8.12 | 7.95 | 8.11 | 7.97 | qfq | 2,842,880 | 22,862,125 | 0.62% |
| 2025-10-22 | 8.00 | 8.13 | 7.95 | 8.06 | 7.92 | qfq | 2,981,560 | 24,013,521 | 0.12% |
| 2025-10-21 | 7.88 | 8.05 | 7.83 | 8.05 | 7.91 | qfq | 3,733,387 | 29,784,231 | 2.68% |
| 2025-10-20 | 7.85 | 7.91 | 7.79 | 7.84 | 7.70 | qfq | 2,984,314 | 23,386,469 | -0.13% |
| 2025-10-17 | 7.99 | 7.99 | 7.77 | 7.85 | 7.71 | qfq | 3,633,005 | 28,569,851 | -1.13% |
| 2025-10-16 | 8.03 | 8.03 | 7.87 | 7.94 | 7.80 | qfq | 4,481,028 | 35,612,266 | -1.37% |
| 2025-10-15 | 8.16 | 8.24 | 7.99 | 8.05 | 7.91 | qfq | 7,310,566 | 59,026,725 | -1.83% |
| 2025-10-14 | 8.47 | 8.71 | 8.17 | 8.20 | 8.06 | qfq | 10,371,253 | 87,279,844 | -0.61% |
| 2025-10-13 | 7.76 | 8.26 | 7.63 | 8.25 | 8.11 | qfq | 6,287,018 | 50,523,559 | 3.77% |
| 2025-10-10 | 7.98 | 8.06 | 7.92 | 7.95 | 7.81 | qfq | 3,071,618 | 24,497,723 | -0.75% |
| 2025-10-09 | 7.91 | 8.05 | 7.89 | 8.01 | 7.87 | qfq | 3,576,250 | 28,504,196 | 1.26% |
| 2025-09-30 | 7.89 | 7.98 | 7.83 | 7.91 | 7.77 | qfq | 3,108,808 | 24,526,799 | 0.51% |
| 2025-09-29 | 7.81 | 7.87 | 7.63 | 7.87 | 7.73 | qfq | 2,699,046 | 21,082,630 | 0.90% |
| 2025-09-26 | 7.64 | 7.90 | 7.64 | 7.80 | 7.66 | qfq | 2,828,818 | 22,038,323 | -0.13% |
| 2025-09-25 | 7.81 | 8.01 | 7.76 | 7.81 | 7.67 | qfq | 3,494,725 | 27,635,985 | 0.13% |
| 2025-09-24 | 7.68 | 7.86 | 7.60 | 7.80 | 7.66 | qfq | 3,376,705 | 26,220,348 | 1.96% |
| 2025-09-23 | 7.80 | 7.85 | 7.43 | 7.65 | 7.52 | qfq | 4,803,502 | 36,407,116 | -1.54% |
| 2025-09-22 | 7.76 | 7.84 | 7.67 | 7.77 | 7.63 | qfq | 3,134,600 | 24,260,914 | 0.52% |
| 2025-09-19 | 7.90 | 7.94 | 7.67 | 7.73 | 7.59 | qfq | 6,325,294 | 49,134,369 | -3.01% |
| 2025-09-18 | 8.24 | 8.24 | 7.90 | 7.97 | 7.83 | qfq | 5,320,752 | 42,953,114 | -3.16% |
| 2025-09-17 | 8.06 | 8.29 | 8.00 | 8.23 | 8.09 | qfq | 4,476,625 | 36,624,760 | 2.62% |
| 2025-09-16 | 7.91 | 8.03 | 7.90 | 8.02 | 7.88 | qfq | 2,295,927 | 18,292,490 | 0.88% |
| 2025-09-15 | 8.08 | 8.10 | 7.93 | 7.95 | 7.81 | qfq | 3,319,721 | 26,437,296 | -1.61% |
| 2025-09-12 | 8.08 | 8.15 | 8.00 | 8.08 | 7.94 | qfq | 2,396,102 | 19,401,506 | 0.00% |
| 2025-09-11 | 8.06 | 8.11 | 7.88 | 8.08 | 7.94 | qfq | 3,165,640 | 25,335,020 | 0.50% |
| 2025-09-10 | 8.02 | 8.11 | 7.99 | 8.04 | 7.90 | qfq | 3,358,981 | 27,055,587 | 0.25% |
| 2025-09-09 | 8.18 | 8.20 | 7.99 | 8.02 | 7.88 | qfq | 3,875,982 | 31,276,653 | -2.20% |
| 2025-09-08 | 8.07 | 8.22 | 8.07 | 8.20 | 8.06 | qfq | 3,607,683 | 29,520,852 | 0.74% |
| 2025-09-05 | 8.06 | 8.18 | 7.97 | 8.14 | 8.00 | qfq | 3,015,395 | 24,455,107 | 1.37% |
| 2025-09-04 | 8.05 | 8.18 | 7.94 | 8.03 | 7.89 | qfq | 4,401,216 | 35,535,158 | 0.12% |
| 2025-09-03 | 8.22 | 8.27 | 8.01 | 8.02 | 7.88 | qfq | 3,371,789 | 27,389,984 | -1.47% |
| 2025-09-02 | 8.34 | 8.34 | 8.01 | 8.14 | 8.00 | qfq | 5,019,665 | 40,822,139 | -2.40% |
| 2025-09-01 | 8.36 | 8.44 | 8.29 | 8.34 | 8.19 | qfq | 3,308,876 | 27,665,273 | -0.12% |
| 2025-08-29 | 8.48 | 8.49 | 8.33 | 8.35 | 8.20 | qfq | 3,681,740 | 30,895,177 | -1.18% |
| 2025-08-28 | 8.55 | 8.65 | 8.17 | 8.45 | 8.30 | qfq | 6,763,962 | 57,024,083 | -0.47% |
| 2025-08-27 | 8.79 | 8.83 | 8.49 | 8.49 | 8.34 | qfq | 6,803,288 | 59,105,837 | -3.41% |
| 2025-08-26 | 8.86 | 8.93 | 8.77 | 8.79 | 8.64 | qfq | 3,769,187 | 33,350,165 | -0.68% |
| 2025-08-25 | 8.95 | 8.97 | 8.81 | 8.85 | 8.70 | qfq | 5,884,883 | 52,218,017 | -0.67% |
| 2025-08-22 | 8.83 | 8.96 | 8.77 | 8.91 | 8.75 | qfq | 5,441,148 | 48,225,143 | 0.79% |
| 2025-08-21 | 8.90 | 8.99 | 8.72 | 8.84 | 8.69 | qfq | 9,422,555 | 83,235,279 | -2.54% |
| 2025-08-20 | 9.02 | 9.12 | 8.94 | 9.07 | 8.91 | qfq | 4,718,393 | 42,629,207 | 1.11% |
| 2025-08-19 | 9.05 | 9.10 | 8.89 | 8.97 | 8.81 | qfq | 5,931,272 | 53,174,854 | -1.43% |
| 2025-08-18 | 8.75 | 9.12 | 8.75 | 9.10 | 8.94 | qfq | 8,223,284 | 74,306,708 | 3.76% |
| 2025-08-15 | 8.65 | 8.79 | 8.63 | 8.77 | 8.62 | qfq | 3,953,726 | 34,602,285 | 1.86% |
| 2025-08-14 | 8.79 | 8.89 | 8.60 | 8.61 | 8.46 | qfq | 6,643,923 | 57,726,001 | -2.82% |
| 2025-08-13 | 8.82 | 8.98 | 8.69 | 8.86 | 8.70 | qfq | 7,008,191 | 61,708,955 | 0.91% |
| 2025-08-12 | 8.83 | 8.86 | 8.72 | 8.78 | 8.63 | qfq | 4,832,344 | 42,415,580 | -0.45% |
| 2025-08-11 | 8.72 | 8.90 | 8.71 | 8.82 | 8.67 | qfq | 5,220,900 | 45,930,440 | 1.38% |
| 2025-08-08 | 8.74 | 8.77 | 8.57 | 8.70 | 8.55 | qfq | 5,405,995 | 46,884,093 | -0.46% |
| 2025-08-07 | 8.82 | 8.90 | 8.61 | 8.74 | 8.59 | qfq | 7,014,700 | 61,102,089 | -0.68% |
| 2025-08-06 | 8.79 | 8.99 | 8.60 | 8.80 | 8.65 | qfq | 11,881,852 | 104,040,653 | -0.79% |
| 2025-08-05 | 8.39 | 9.08 | 8.37 | 8.87 | 8.71 | qfq | 17,057,537 | 150,249,729 | 5.97% |
| 2025-08-04 | 8.19 | 8.38 | 8.19 | 8.37 | 8.22 | qfq | 3,953,059 | 32,839,005 | 1.21% |
| 2025-08-01 | 8.13 | 8.32 | 8.13 | 8.27 | 8.13 | qfq | 3,471,168 | 28,665,040 | 1.10% |
| 2025-07-31 | 8.15 | 8.31 | 8.13 | 8.18 | 8.04 | qfq | 6,337,380 | 52,147,942 | 0.12% |
| 2025-07-30 | 8.40 | 8.44 | 8.11 | 8.17 | 8.03 | qfq | 9,965,994 | 81,844,303 | -3.31% |
| 2025-07-29 | 8.49 | 8.52 | 8.37 | 8.45 | 8.30 | qfq | 3,769,902 | 31,800,121 | -0.47% |
| 2025-07-28 | 8.35 | 8.50 | 8.30 | 8.49 | 8.34 | qfq | 4,568,948 | 38,364,823 | 2.17% |
| 2025-07-25 | 8.38 | 8.39 | 8.25 | 8.31 | 8.16 | qfq | 3,141,007 | 26,092,640 | -0.60% |
| 2025-07-24 | 8.31 | 8.39 | 8.31 | 8.36 | 8.21 | qfq | 3,273,779 | 27,319,979 | 1.09% |
| 2025-07-23 | 8.29 | 8.40 | 8.20 | 8.27 | 8.13 | qfq | 4,071,244 | 33,859,456 | 0.00% |
| 2025-07-22 | 8.30 | 8.36 | 8.19 | 8.27 | 8.13 | qfq | 4,071,168 | 33,588,898 | -0.36% |
| 2025-07-21 | 8.25 | 8.32 | 8.13 | 8.30 | 8.15 | qfq | 5,162,692 | 42,473,642 | 1.10% |
| 2025-07-18 | 8.10 | 8.35 | 8.06 | 8.21 | 8.07 | qfq | 7,445,085 | 61,160,116 | 1.61% |
| 2025-07-17 | 7.96 | 8.11 | 7.91 | 8.08 | 7.94 | qfq | 3,837,471 | 30,827,290 | 1.89% |
| 2025-07-16 | 7.97 | 8.01 | 7.88 | 7.93 | 7.79 | qfq | 2,989,843 | 23,739,854 | 0.13% |
| 2025-07-15 | 8.02 | 8.04 | 7.86 | 7.92 | 7.78 | qfq | 3,163,633 | 25,125,066 | -0.75% |
| 2025-07-14 | 7.94 | 8.02 | 7.93 | 7.98 | 7.84 | qfq | 2,311,581 | 18,426,518 | 0.25% |
| 2025-07-11 | 7.99 | 7.99 | 7.87 | 7.96 | 7.82 | qfq | 3,277,236 | 25,972,500 | 0.13% |
| 2025-07-10 | 8.02 | 8.06 | 7.93 | 7.95 | 7.81 | qfq | 3,186,082 | 25,438,653 | -1.00% |
| 2025-07-09 | 8.02 | 8.15 | 7.97 | 8.03 | 7.89 | qfq | 4,564,845 | 36,744,955 | -0.37% |
| 2025-07-08 | 7.85 | 8.08 | 7.83 | 8.06 | 7.92 | qfq | 4,883,876 | 38,864,087 | 2.81% |
| 2025-07-07 | 7.70 | 7.85 | 7.67 | 7.84 | 7.70 | qfq | 3,799,250 | 29,576,042 | 2.08% |
| 2025-07-04 | 7.83 | 7.85 | 7.61 | 7.68 | 7.55 | qfq | 3,214,688 | 24,862,588 | -2.04% |
| 2025-07-03 | 7.83 | 7.85 | 7.68 | 7.84 | 7.70 | qfq | 3,865,794 | 30,032,920 | 0.26% |
| 2025-07-02 | 7.81 | 7.83 | 7.68 | 7.82 | 7.68 | qfq | 3,311,722 | 25,685,558 | -0.13% |
| 2025-07-01 | 7.75 | 7.86 | 7.68 | 7.83 | 7.69 | qfq | 5,382,505 | 41,961,308 | 1.56% |
| 2025-06-30 | 7.51 | 7.73 | 7.48 | 7.71 | 7.58 | qfq | 4,933,907 | 37,600,002 | 2.80% |
| 2025-06-27 | 7.51 | 7.54 | 7.47 | 7.50 | 7.37 | qfq | 2,486,544 | 18,649,689 | 0.40% |
| 2025-06-26 | 7.51 | 7.53 | 7.45 | 7.47 | 7.34 | qfq | 2,459,671 | 18,414,794 | -0.40% |
| 2025-06-25 | 7.54 | 7.58 | 7.45 | 7.50 | 7.37 | qfq | 4,563,543 | 34,227,639 | 0.13% |
| 2025-06-24 | 7.36 | 7.51 | 7.29 | 7.49 | 7.36 | qfq | 4,214,677 | 31,374,153 | 2.18% |
| 2025-06-23 | 7.20 | 7.34 | 7.11 | 7.33 | 7.20 | qfq | 2,405,062 | 17,512,233 | 2.23% |
| 2025-06-20 | 7.23 | 7.34 | 7.16 | 7.17 | 7.04 | qfq | 2,271,923 | 16,412,576 | -1.38% |
| 2025-06-19 | 7.41 | 7.52 | 7.24 | 7.27 | 7.14 | qfq | 3,181,354 | 23,483,355 | -1.89% |
| 2025-06-18 | 7.36 | 7.48 | 7.30 | 7.41 | 7.28 | qfq | 3,006,519 | 22,198,005 | -0.54% |
| 2025-06-17 | 7.31 | 7.56 | 7.31 | 7.45 | 7.32 | qfq | 4,649,798 | 34,591,992 | 1.50% |
| 2025-06-16 | 7.30 | 7.36 | 7.28 | 7.34 | 7.21 | qfq | 2,757,200 | 20,191,476 | 1.66% |
| 2025-06-13 | 7.35 | 7.35 | 7.20 | 7.22 | 7.09 | qfq | 2,406,466 | 17,455,943 | -1.37% |
| 2025-06-12 | 7.38 | 7.38 | 7.24 | 7.32 | 7.19 | qfq | 3,112,192 | 22,747,414 | 0.14% |
| 2025-06-11 | 7.30 | 7.38 | 7.23 | 7.31 | 7.18 | qfq | 2,576,564 | 18,862,085 | -2.01% |
| 2025-06-10 | 7.48 | 7.55 | 7.34 | 7.46 | 7.14 | qfq | 3,374,180 | 25,101,331 | 0.00% |
| 2025-06-09 | 7.45 | 7.53 | 7.36 | 7.46 | 7.14 | qfq | 3,635,265 | 27,148,548 | 0.67% |
| 2025-06-06 | 7.28 | 7.46 | 7.26 | 7.41 | 7.09 | qfq | 3,929,094 | 28,978,971 | 1.93% |
| 2025-06-05 | 7.28 | 7.31 | 7.22 | 7.27 | 6.95 | qfq | 2,152,240 | 15,645,723 | 0.28% |
| 2025-06-04 | 7.25 | 7.30 | 7.22 | 7.25 | 6.94 | qfq | 2,076,808 | 15,070,926 | 0.14% |
| 2025-06-03 | 7.22 | 7.33 | 7.12 | 7.24 | 6.93 | qfq | 2,837,543 | 20,590,832 | -0.28% |
| 2025-05-30 | 7.28 | 7.34 | 7.18 | 7.26 | 6.95 | qfq | 2,720,684 | 19,708,091 | 0.14% |
| 2025-05-29 | 7.14 | 7.26 | 7.08 | 7.25 | 6.94 | qfq | 2,256,789 | 16,263,546 | 2.11% |
| 2025-05-28 | 7.18 | 7.23 | 7.08 | 7.10 | 6.79 | qfq | 2,306,541 | 16,478,484 | -0.70% |
| 2025-05-27 | 7.15 | 7.18 | 7.09 | 7.15 | 6.84 | qfq | 2,427,993 | 17,312,594 | -0.14% |
| 2025-05-26 | 7.10 | 7.32 | 7.08 | 7.16 | 6.85 | qfq | 2,722,353 | 19,452,063 | 0.14% |
| 2025-05-23 | 7.19 | 7.30 | 7.14 | 7.15 | 6.84 | qfq | 3,475,156 | 25,092,628 | 0.28% |
| 2025-05-22 | 7.41 | 7.52 | 7.11 | 7.13 | 6.82 | qfq | 7,396,748 | 53,766,682 | -4.68% |
| 2025-05-21 | 7.67 | 7.69 | 7.45 | 7.48 | 7.16 | qfq | 2,959,671 | 22,221,452 | -1.97% |
| 2025-05-20 | 7.57 | 7.65 | 7.50 | 7.63 | 7.30 | qfq | 3,039,821 | 23,069,527 | 1.19% |
| 2025-05-19 | 7.59 | 7.64 | 7.42 | 7.54 | 7.21 | qfq | 2,510,351 | 18,825,428 | 0.94% |
| 2025-05-16 | 7.42 | 7.53 | 7.40 | 7.47 | 7.15 | qfq | 2,796,851 | 20,939,012 | 0.67% |
| 2025-05-15 | 7.49 | 7.51 | 7.40 | 7.42 | 7.10 | qfq | 2,692,298 | 20,035,031 | -0.27% |
| 2025-05-14 | 7.47 | 7.53 | 7.43 | 7.44 | 7.12 | qfq | 2,480,831 | 18,557,885 | -0.80% |
| 2025-05-13 | 7.53 | 7.59 | 7.47 | 7.50 | 7.17 | qfq | 3,502,439 | 26,315,798 | 0.27% |
| 2025-05-12 | 7.59 | 7.60 | 7.43 | 7.48 | 7.16 | qfq | 3,676,527 | 27,577,658 | 0.27% |
| 2025-05-09 | 7.53 | 7.75 | 7.42 | 7.46 | 7.14 | qfq | 6,329,831 | 47,782,075 | -0.93% |
| 2025-05-08 | 7.41 | 7.55 | 7.37 | 7.53 | 7.20 | qfq | 3,478,404 | 26,095,651 | 0.40% |
| 2025-05-07 | 7.50 | 7.60 | 7.40 | 7.50 | 7.17 | qfq | 4,950,630 | 37,176,886 | 0.40% |
| 2025-05-06 | 7.28 | 7.47 | 7.28 | 7.47 | 7.15 | qfq | 3,835,351 | 28,364,177 | 3.32% |
| 2025-04-30 | 7.25 | 7.34 | 7.22 | 7.23 | 6.92 | qfq | 2,471,220 | 17,986,087 | -0.96% |
| 2025-04-29 | 7.15 | 7.35 | 7.15 | 7.30 | 6.98 | qfq | 2,373,144 | 17,278,303 | 1.39% |
| 2025-04-28 | 7.26 | 7.29 | 7.10 | 7.20 | 6.89 | qfq | 2,703,226 | 19,436,962 | -1.23% |
| 2025-04-25 | 7.32 | 7.37 | 7.25 | 7.29 | 6.97 | qfq | 2,527,979 | 18,467,675 | 0.28% |
| 2025-04-24 | 7.35 | 7.37 | 7.19 | 7.27 | 6.95 | qfq | 3,279,513 | 23,849,089 | -0.55% |
| 2025-04-23 | 7.29 | 7.41 | 7.29 | 7.31 | 6.99 | qfq | 2,329,122 | 17,108,214 | 0.14% |
| 2025-04-22 | 7.32 | 7.41 | 7.26 | 7.30 | 6.98 | qfq | 2,649,804 | 19,392,920 | -0.41% |
| 2025-04-21 | 7.22 | 7.40 | 7.05 | 7.33 | 7.01 | qfq | 3,588,751 | 26,110,701 | 1.95% |
| 2025-04-18 | 7.18 | 7.26 | 7.06 | 7.19 | 6.88 | qfq | 2,747,451 | 19,615,986 | 0.70% |
| 2025-04-17 | 6.97 | 7.20 | 6.90 | 7.14 | 6.83 | qfq | 3,704,757 | 26,412,916 | 2.29% |
| 2025-04-16 | 7.09 | 7.13 | 6.85 | 6.98 | 6.68 | qfq | 3,183,491 | 22,282,866 | -1.55% |
| 2025-04-15 | 7.10 | 7.22 | 7.04 | 7.09 | 6.78 | qfq | 2,357,026 | 16,710,612 | -0.56% |
| 2025-04-14 | 7.09 | 7.20 | 7.05 | 7.13 | 6.82 | qfq | 4,451,503 | 31,686,299 | 1.28% |
| 2025-04-11 | 6.95 | 7.30 | 6.87 | 7.04 | 6.73 | qfq | 7,132,170 | 50,626,776 | 0.72% |
| 2025-04-10 | 6.66 | 7.27 | 6.66 | 6.99 | 6.69 | qfq | 9,821,960 | 68,416,959 | 6.88% |
| 2025-04-09 | 6.20 | 6.62 | 5.91 | 6.54 | 6.26 | qfq | 7,493,691 | 47,112,270 | 2.19% |
| 2025-04-08 | 6.30 | 6.56 | 6.28 | 6.40 | 6.12 | qfq | 6,556,873 | 41,919,658 | 1.59% |
| 2025-04-07 | 6.99 | 7.01 | 6.12 | 6.30 | 6.03 | qfq | 8,969,561 | 58,844,174 | -14.29% |
| 2025-04-03 | 7.35 | 7.55 | 7.25 | 7.35 | 7.03 | qfq | 3,784,377 | 27,972,764 | -1.34% |
| 2025-04-02 | 7.37 | 7.55 | 7.35 | 7.45 | 7.13 | qfq | 2,641,351 | 19,750,284 | 1.09% |
| 2025-04-01 | 7.23 | 7.52 | 7.23 | 7.37 | 7.05 | qfq | 4,105,832 | 30,465,634 | 1.52% |
| 2025-03-31 | 7.27 | 7.35 | 7.14 | 7.26 | 6.95 | qfq | 3,575,574 | 25,830,151 | -1.09% |
| 2025-03-28 | 7.51 | 7.52 | 7.33 | 7.34 | 7.02 | qfq | 3,409,964 | 25,271,846 | -1.87% |
| 2025-03-27 | 7.45 | 7.60 | 7.37 | 7.48 | 7.16 | qfq | 3,681,388 | 27,576,673 | -0.53% |
| 2025-03-26 | 7.45 | 7.65 | 7.36 | 7.52 | 7.19 | qfq | 4,079,232 | 30,850,349 | 1.62% |
| 2025-03-25 | 7.39 | 7.52 | 7.34 | 7.40 | 7.08 | qfq | 3,764,680 | 27,935,250 | 0.00% |
| 2025-03-24 | 7.52 | 7.59 | 7.24 | 7.40 | 7.08 | qfq | 4,964,817 | 36,747,150 | -1.99% |
| 2025-03-21 | 7.76 | 7.81 | 7.51 | 7.55 | 7.22 | qfq | 4,936,639 | 37,619,963 | -2.96% |
| 2025-03-20 | 7.84 | 7.86 | 7.69 | 7.78 | 7.44 | qfq | 4,213,801 | 32,802,987 | -0.51% |
| 2025-03-19 | 7.86 | 7.88 | 7.74 | 7.82 | 7.48 | qfq | 3,825,828 | 29,866,268 | -1.01% |
| 2025-03-18 | 7.66 | 7.90 | 7.65 | 7.90 | 7.56 | qfq | 5,840,702 | 45,479,763 | 3.27% |
| 2025-03-17 | 7.65 | 7.71 | 7.58 | 7.65 | 7.32 | qfq | 4,104,587 | 31,375,528 | 0.39% |
| 2025-03-14 | 7.52 | 7.66 | 7.45 | 7.62 | 7.29 | qfq | 8,320,597 | 62,863,628 | 0.93% |
| 2025-03-13 | 7.80 | 7.85 | 7.45 | 7.55 | 7.22 | qfq | 7,326,810 | 55,499,607 | -3.58% |
| 2025-03-12 | 7.86 | 7.89 | 7.75 | 7.83 | 7.49 | qfq | 5,319,237 | 41,542,368 | -0.13% |
| 2025-03-11 | 7.90 | 8.00 | 7.71 | 7.84 | 7.50 | qfq | 7,143,411 | 55,905,605 | -2.37% |
| 2025-03-10 | 7.99 | 8.29 | 7.98 | 8.03 | 7.68 | qfq | 10,494,414 | 85,210,457 | 3.61% |
| 2025-03-07 | 7.92 | 7.98 | 7.69 | 7.75 | 7.41 | qfq | 7,077,314 | 55,438,775 | -2.64% |
| 2025-03-06 | 7.80 | 8.02 | 7.80 | 7.96 | 7.61 | qfq | 5,732,423 | 45,520,789 | 2.05% |
| 2025-03-05 | 7.81 | 7.88 | 7.66 | 7.80 | 7.46 | qfq | 3,987,585 | 30,812,624 | -0.26% |
| 2025-03-04 | 7.69 | 7.91 | 7.69 | 7.82 | 7.48 | qfq | 4,585,742 | 35,873,368 | 1.16% |
| 2025-03-03 | 7.89 | 7.91 | 7.68 | 7.73 | 7.39 | qfq | 5,735,336 | 44,762,853 | -0.13% |
| 2025-02-28 | 8.14 | 8.15 | 7.71 | 7.74 | 7.40 | qfq | 7,755,756 | 60,893,711 | -4.80% |
| 2025-02-27 | 8.23 | 8.29 | 7.96 | 8.13 | 7.78 | qfq | 8,551,120 | 69,441,943 | -2.05% |
| 2025-02-26 | 8.15 | 8.75 | 8.10 | 8.30 | 7.94 | qfq | 14,659,099 | 122,662,459 | 3.49% |
| 2025-02-25 | 8.32 | 8.41 | 8.01 | 8.02 | 7.67 | qfq | 10,982,427 | 89,182,207 | -4.18% |
| 2025-02-24 | 7.81 | 8.58 | 7.81 | 8.37 | 8.01 | qfq | 16,905,429 | 140,981,525 | 5.15% |
| 2025-02-21 | 8.15 | 8.32 | 7.55 | 7.96 | 7.61 | qfq | 22,109,788 | 173,616,935 | -3.28% |
| 2025-02-20 | 7.87 | 8.47 | 7.81 | 8.23 | 7.87 | qfq | 11,805,791 | 96,998,555 | 4.31% |
| 2025-02-19 | 7.43 | 7.89 | 7.43 | 7.89 | 7.55 | qfq | 7,949,392 | 61,377,447 | 5.91% |
| 2025-02-18 | 7.63 | 7.74 | 7.41 | 7.45 | 7.13 | qfq | 7,289,554 | 55,088,634 | -3.50% |
| 2025-02-17 | 7.48 | 7.85 | 7.31 | 7.72 | 7.39 | qfq | 8,711,887 | 66,387,240 | 3.90% |
| 2025-02-14 | 7.49 | 7.54 | 7.38 | 7.43 | 7.11 | qfq | 2,897,495 | 21,599,445 | -0.93% |
| 2025-02-13 | 7.62 | 7.73 | 7.45 | 7.50 | 7.17 | qfq | 4,730,283 | 35,648,691 | -1.45% |
| 2025-02-12 | 7.49 | 7.64 | 7.36 | 7.61 | 7.28 | qfq | 5,035,519 | 37,832,709 | 2.42% |
| 2025-02-11 | 7.43 | 7.55 | 7.36 | 7.43 | 7.11 | qfq | 3,452,672 | 25,673,246 | 0.00% |
| 2025-02-10 | 7.42 | 7.45 | 7.29 | 7.43 | 7.11 | qfq | 4,282,926 | 31,637,797 | 0.13% |
| 2025-02-07 | 7.56 | 7.68 | 7.33 | 7.42 | 7.10 | qfq | 6,901,510 | 51,565,848 | -1.85% |
| 2025-02-06 | 7.35 | 7.57 | 7.34 | 7.56 | 7.23 | qfq | 4,512,497 | 33,689,820 | 2.30% |
| 2025-02-05 | 7.22 | 7.50 | 7.11 | 7.39 | 7.07 | qfq | 5,120,194 | 37,643,357 | 2.78% |
| 2025-01-27 | 7.15 | 7.37 | 7.15 | 7.19 | 6.88 | qfq | 3,420,789 | 24,836,693 | 0.00% |
| 2025-01-24 | 7.19 | 7.29 | 7.12 | 7.19 | 6.88 | qfq | 3,702,500 | 26,548,482 | -0.55% |
| 2025-01-23 | 7.31 | 7.39 | 7.22 | 7.23 | 6.92 | qfq | 5,877,829 | 42,742,931 | -0.96% |
| 2025-01-22 | 7.12 | 7.32 | 7.03 | 7.30 | 6.98 | qfq | 6,323,864 | 45,520,285 | 2.10% |
| 2025-01-21 | 6.86 | 7.22 | 6.86 | 7.15 | 6.84 | qfq | 7,954,043 | 56,240,827 | 4.38% |
| 2025-01-20 | 6.82 | 7.01 | 6.79 | 6.85 | 6.55 | qfq | 9,373,625 | 64,426,697 | -1.15% |
| 2025-01-17 | 6.39 | 6.99 | 6.38 | 6.93 | 6.63 | qfq | 8,055,321 | 54,366,934 | 8.28% |
| 2025-01-16 | 6.49 | 6.54 | 6.36 | 6.40 | 6.12 | qfq | 3,222,223 | 20,789,999 | -0.16% |
| 2025-01-15 | 6.53 | 6.53 | 6.38 | 6.41 | 6.13 | qfq | 3,241,525 | 20,850,642 | -1.23% |
| 2025-01-14 | 6.25 | 6.49 | 6.20 | 6.49 | 6.21 | qfq | 3,591,688 | 22,978,432 | 4.68% |
| 2025-01-13 | 6.18 | 6.24 | 6.03 | 6.20 | 5.93 | qfq | 2,654,264 | 16,278,850 | -0.16% |
| 2025-01-10 | 6.29 | 6.44 | 6.19 | 6.21 | 5.94 | qfq | 4,315,412 | 27,276,006 | -1.58% |
| 2025-01-09 | 6.21 | 6.47 | 6.19 | 6.31 | 6.04 | qfq | 4,380,950 | 27,777,416 | 1.61% |
| 2025-01-08 | 6.23 | 6.31 | 6.00 | 6.21 | 5.94 | qfq | 4,154,523 | 25,620,245 | -1.11% |
| 2025-01-07 | 6.20 | 6.28 | 6.13 | 6.28 | 6.01 | qfq | 3,603,701 | 22,404,124 | 1.45% |
| 2025-01-06 | 6.19 | 6.28 | 6.02 | 6.19 | 5.92 | qfq | 3,649,365 | 22,487,840 | 0.16% |
| 2025-01-03 | 6.44 | 6.49 | 6.17 | 6.18 | 5.91 | qfq | 5,087,495 | 32,256,975 | -3.59% |
| 2025-01-02 | 6.70 | 6.74 | 6.34 | 6.41 | 6.13 | qfq | 6,290,108 | 41,204,293 | -4.47% |
| 2024-12-31 | 6.70 | 6.87 | 6.70 | 6.71 | 6.42 | qfq | 6,961,953 | 47,235,248 | 0.00% |
| 2024-12-30 | 6.95 | 7.02 | 6.67 | 6.71 | 6.42 | qfq | 8,721,054 | 59,216,960 | -4.42% |
| 2024-12-27 | 7.21 | 7.30 | 6.96 | 7.02 | 6.72 | qfq | 9,515,669 | 67,984,271 | -2.64% |
| 2024-12-26 | 7.16 | 7.44 | 7.05 | 7.21 | 6.90 | qfq | 10,293,538 | 74,597,695 | 1.69% |
| 2024-12-25 | 7.31 | 7.43 | 6.95 | 7.09 | 6.78 | qfq | 12,216,190 | 87,007,333 | -3.54% |
| 2024-12-24 | 7.80 | 7.85 | 7.19 | 7.35 | 7.03 | qfq | 21,311,367 | 159,033,986 | -4.42% |
| 2024-12-23 | 8.00 | 8.30 | 7.37 | 7.69 | 7.36 | qfq | 29,181,657 | 226,391,983 | 5.20% |
| 2024-12-20 | 6.84 | 7.65 | 6.84 | 7.31 | 6.99 | qfq | 13,155,988 | 96,261,621 | 6.72% |
| 2024-12-19 | 6.77 | 6.89 | 6.67 | 6.85 | 6.55 | qfq | 2,712,557 | 18,357,083 | 0.59% |
| 2024-12-18 | 6.77 | 6.89 | 6.67 | 6.81 | 6.51 | qfq | 2,546,173 | 17,334,560 | 0.59% |
| 2024-12-17 | 6.99 | 7.07 | 6.73 | 6.77 | 6.48 | qfq | 3,884,058 | 26,586,884 | -3.56% |
| 2024-12-16 | 6.98 | 7.10 | 6.97 | 7.02 | 6.72 | qfq | 2,314,132 | 16,260,533 | 0.14% |
| 2024-12-13 | 7.10 | 7.16 | 6.99 | 7.01 | 6.71 | qfq | 4,032,777 | 28,430,055 | -1.27% |
| 2024-12-12 | 7.06 | 7.17 | 7.03 | 7.10 | 6.79 | qfq | 4,053,564 | 28,764,333 | -0.14% |
| 2024-12-11 | 6.93 | 7.12 | 6.89 | 7.11 | 6.80 | qfq | 3,005,155 | 21,140,951 | 2.45% |
| 2024-12-10 | 7.10 | 7.18 | 6.91 | 6.94 | 6.64 | qfq | 4,279,455 | 30,104,582 | -0.29% |
| 2024-12-09 | 6.96 | 7.06 | 6.88 | 6.96 | 6.66 | qfq | 3,498,593 | 24,440,026 | 0.14% |
| 2024-12-06 | 6.90 | 7.00 | 6.88 | 6.95 | 6.65 | qfq | 4,651,014 | 32,330,296 | 0.29% |
| 2024-12-05 | 6.75 | 7.00 | 6.65 | 6.93 | 6.63 | qfq | 5,964,302 | 41,228,606 | 2.97% |
| 2024-12-04 | 6.91 | 6.91 | 6.68 | 6.73 | 6.44 | qfq | 3,150,307 | 21,422,858 | -2.60% |
| 2024-12-03 | 6.95 | 6.98 | 6.86 | 6.91 | 6.61 | qfq | 2,897,704 | 20,040,199 | -0.58% |
| 2024-12-02 | 6.89 | 6.97 | 6.84 | 6.95 | 6.65 | qfq | 3,344,517 | 23,176,365 | 1.31% |
| 2024-11-29 | 6.80 | 6.93 | 6.75 | 6.86 | 6.56 | qfq | 4,157,924 | 28,520,116 | 0.29% |
| 2024-11-28 | 6.81 | 6.92 | 6.80 | 6.84 | 6.54 | qfq | 3,402,362 | 23,363,346 | 0.74% |
| 2024-11-27 | 6.66 | 6.79 | 6.51 | 6.79 | 6.50 | qfq | 4,567,715 | 30,323,917 | 1.65% |
| 2024-11-26 | 6.86 | 6.98 | 6.66 | 6.68 | 6.39 | qfq | 5,078,276 | 34,606,138 | -1.91% |
| 2024-11-25 | 6.49 | 6.87 | 6.35 | 6.81 | 6.51 | qfq | 6,208,219 | 41,117,536 | 5.91% |
| 2024-11-22 | 6.75 | 6.77 | 6.43 | 6.43 | 6.15 | qfq | 4,824,188 | 31,953,065 | -4.17% |
| 2024-11-21 | 6.70 | 6.77 | 6.60 | 6.71 | 6.42 | qfq | 3,143,736 | 21,032,460 | -0.30% |
| 2024-11-20 | 6.63 | 6.75 | 6.56 | 6.73 | 6.44 | qfq | 3,648,967 | 24,416,490 | 1.82% |
| 2024-11-19 | 6.53 | 6.62 | 6.45 | 6.61 | 6.32 | qfq | 2,946,979 | 19,250,293 | 2.01% |
| 2024-11-18 | 6.58 | 6.75 | 6.45 | 6.48 | 6.20 | qfq | 4,238,028 | 27,913,096 | -1.07% |
| 2024-11-15 | 6.70 | 6.80 | 6.52 | 6.55 | 6.27 | qfq | 4,140,677 | 27,568,491 | -2.82% |
| 2024-11-14 | 6.90 | 6.94 | 6.70 | 6.74 | 6.45 | qfq | 3,659,584 | 24,972,711 | -2.74% |
| 2024-11-13 | 6.88 | 7.03 | 6.70 | 6.93 | 6.63 | qfq | 4,804,822 | 32,903,815 | -0.57% |
| 2024-11-12 | 7.15 | 7.30 | 6.88 | 6.97 | 6.67 | qfq | 8,573,184 | 60,795,817 | -1.69% |
| 2024-11-11 | 7.00 | 7.16 | 6.96 | 7.09 | 6.78 | qfq | 7,436,900 | 52,476,063 | 3.35% |
| 2024-11-08 | 6.97 | 7.21 | 6.83 | 6.86 | 6.56 | qfq | 12,005,229 | 84,410,637 | 0.59% |
| 2024-11-07 | 6.50 | 7.01 | 6.42 | 6.82 | 6.52 | qfq | 9,598,742 | 64,776,585 | 4.60% |
| 2024-11-06 | 6.51 | 6.65 | 6.45 | 6.52 | 6.24 | qfq | 5,451,401 | 35,673,829 | 0.31% |
| 2024-11-05 | 6.37 | 6.55 | 6.31 | 6.50 | 6.22 | qfq | 7,188,662 | 46,166,930 | 2.20% |
| 2024-11-04 | 6.28 | 6.39 | 6.11 | 6.36 | 6.08 | qfq | 4,242,701 | 26,616,236 | 1.44% |
| 2024-11-01 | 6.25 | 6.45 | 6.23 | 6.27 | 6.00 | qfq | 6,404,672 | 40,594,230 | -0.16% |
| 2024-10-31 | 6.17 | 6.35 | 6.16 | 6.28 | 6.01 | qfq | 4,278,802 | 26,825,913 | 1.62% |
| 2024-10-30 | 6.20 | 6.35 | 6.09 | 6.18 | 5.91 | qfq | 5,202,511 | 32,301,291 | -1.28% |
| 2024-10-29 | 6.55 | 6.65 | 6.22 | 6.26 | 5.99 | qfq | 8,397,816 | 53,728,350 | -4.86% |
| 2024-10-28 | 6.43 | 6.62 | 6.43 | 6.58 | 6.29 | qfq | 5,314,245 | 34,619,965 | 1.08% |
| 2024-10-25 | 6.22 | 6.62 | 6.17 | 6.51 | 6.23 | qfq | 7,831,621 | 50,449,707 | 4.83% |
| 2024-10-24 | 6.09 | 6.28 | 6.06 | 6.21 | 5.94 | qfq | 3,926,806 | 24,166,664 | 1.47% |
| 2024-10-23 | 6.11 | 6.16 | 6.07 | 6.12 | 5.85 | qfq | 3,329,100 | 20,363,273 | 0.16% |
| 2024-10-22 | 6.07 | 6.24 | 6.04 | 6.11 | 5.84 | qfq | 3,607,888 | 22,128,055 | 0.66% |
| 2024-10-21 | 5.94 | 6.23 | 5.86 | 6.07 | 5.81 | qfq | 5,386,374 | 32,568,617 | 2.36% |
| 2024-10-18 | 5.70 | 6.06 | 5.66 | 5.93 | 5.67 | qfq | 5,894,586 | 34,513,752 | 4.77% |
| 2024-10-17 | 5.75 | 5.82 | 5.66 | 5.66 | 5.41 | qfq | 2,428,755 | 13,912,328 | -0.88% |
| 2024-10-16 | 5.71 | 5.81 | 5.66 | 5.71 | 5.46 | qfq | 1,909,174 | 10,957,336 | -0.52% |
| 2024-10-15 | 5.84 | 5.91 | 5.72 | 5.74 | 5.49 | qfq | 3,864,392 | 22,533,861 | -1.88% |
| 2024-10-14 | 5.69 | 5.91 | 5.65 | 5.85 | 5.60 | qfq | 5,203,414 | 30,145,766 | 2.63% |
| 2024-10-11 | 6.00 | 6.05 | 5.64 | 5.70 | 5.45 | qfq | 7,001,691 | 40,613,124 | -5.32% |
| 2024-10-10 | 6.10 | 6.21 | 5.87 | 6.02 | 5.76 | qfq | 7,351,112 | 44,467,574 | 0.17% |
| 2024-10-09 | 6.59 | 6.59 | 6.00 | 6.01 | 5.75 | qfq | 10,330,648 | 64,714,577 | -11.09% |
| 2024-10-08 | 7.02 | 7.13 | 6.12 | 6.76 | 6.47 | qfq | 15,529,404 | 103,039,848 | 12.11% |
| 2024-09-30 | 5.50 | 6.09 | 5.42 | 6.03 | 5.77 | qfq | 12,509,028 | 71,452,506 | 13.35% |
| 2024-09-27 | 5.16 | 5.37 | 5.11 | 5.32 | 5.09 | qfq | 3,895,648 | 20,306,255 | 4.11% |
| 2024-09-26 | 5.02 | 5.11 | 4.98 | 5.11 | 4.89 | qfq | 3,980,276 | 20,139,915 | 2.00% |
| 2024-09-25 | 5.02 | 5.09 | 5.00 | 5.01 | 4.79 | qfq | 3,216,453 | 16,227,963 | 0.60% |
| 2024-09-24 | 4.81 | 4.99 | 4.81 | 4.98 | 4.76 | qfq | 2,474,488 | 12,146,894 | 3.97% |
| 2024-09-23 | 4.80 | 4.82 | 4.77 | 4.79 | 4.58 | qfq | 1,508,319 | 7,234,330 | -0.21% |
| 2024-09-20 | 4.81 | 4.83 | 4.76 | 4.80 | 4.59 | qfq | 1,227,571 | 5,885,730 | -0.21% |
| 2024-09-19 | 4.70 | 4.85 | 4.67 | 4.81 | 4.60 | qfq | 2,382,673 | 11,359,810 | 2.78% |
| 2024-09-18 | 4.74 | 4.75 | 4.58 | 4.68 | 4.48 | qfq | 2,922,741 | 13,582,508 | -0.64% |
| 2024-09-13 | 4.87 | 4.87 | 4.69 | 4.71 | 4.51 | qfq | 2,681,189 | 12,765,141 | -2.89% |
| 2024-09-12 | 4.88 | 4.92 | 4.83 | 4.85 | 4.64 | qfq | 2,078,284 | 10,126,252 | 0.00% |
| 2024-09-11 | 4.89 | 4.94 | 4.82 | 4.85 | 4.64 | qfq | 1,642,377 | 8,013,627 | -1.22% |
| 2024-09-10 | 4.82 | 4.91 | 4.78 | 4.91 | 4.70 | qfq | 1,968,256 | 9,527,549 | 1.66% |
| 2024-09-09 | 4.80 | 4.89 | 4.76 | 4.83 | 4.62 | qfq | 2,540,301 | 12,285,413 | 0.21% |
| 2024-09-06 | 4.96 | 4.97 | 4.81 | 4.82 | 4.61 | qfq | 1,698,506 | 8,281,304 | -3.02% |
| 2024-09-05 | 4.90 | 4.99 | 4.90 | 4.97 | 4.75 | qfq | 1,348,761 | 6,685,698 | 0.40% |
| 2024-09-04 | 4.97 | 5.00 | 4.91 | 4.95 | 4.74 | qfq | 1,739,275 | 8,615,089 | -0.80% |
| 2024-09-03 | 4.97 | 5.01 | 4.91 | 4.99 | 4.77 | qfq | 1,751,024 | 8,710,396 | 0.60% |
| 2024-09-02 | 4.98 | 5.02 | 4.94 | 4.96 | 4.74 | qfq | 3,196,235 | 15,942,767 | -0.40% |
| 2024-08-30 | 4.90 | 5.02 | 4.88 | 4.98 | 4.76 | qfq | 3,615,906 | 17,944,503 | 1.63% |
| 2024-08-29 | 4.89 | 4.92 | 4.83 | 4.90 | 4.69 | qfq | 3,257,367 | 15,917,013 | 0.41% |
| 2024-08-28 | 4.83 | 4.98 | 4.77 | 4.88 | 4.67 | qfq | 3,928,648 | 19,142,385 | 1.67% |
| 2024-08-27 | 4.81 | 4.84 | 4.75 | 4.80 | 4.59 | qfq | 2,000,583 | 9,592,913 | 0.42% |
| 2024-08-26 | 4.69 | 4.82 | 4.69 | 4.78 | 4.57 | qfq | 1,883,238 | 8,985,641 | 1.70% |
| 2024-08-23 | 4.68 | 4.76 | 4.63 | 4.70 | 4.50 | qfq | 2,121,637 | 9,959,780 | 0.00% |
| 2024-08-22 | 4.72 | 4.78 | 4.70 | 4.70 | 4.50 | qfq | 1,613,274 | 7,631,422 | -0.42% |
| 2024-08-21 | 4.73 | 4.79 | 4.71 | 4.72 | 4.52 | qfq | 1,687,148 | 7,999,446 | -0.84% |
| 2024-08-20 | 4.83 | 4.89 | 4.74 | 4.76 | 4.55 | qfq | 2,608,836 | 12,517,404 | -2.06% |
| 2024-08-19 | 4.85 | 4.93 | 4.84 | 4.86 | 4.65 | qfq | 1,545,332 | 7,519,814 | -0.41% |
| 2024-08-16 | 4.96 | 4.96 | 4.87 | 4.88 | 4.67 | qfq | 2,588,178 | 12,663,705 | -1.01% |
| 2024-08-15 | 4.98 | 5.01 | 4.91 | 4.93 | 4.72 | qfq | 2,034,546 | 10,064,343 | -0.80% |
| 2024-08-14 | 5.04 | 5.04 | 4.95 | 4.97 | 4.75 | qfq | 1,369,261 | 6,822,080 | -1.00% |
| 2024-08-13 | 4.88 | 5.02 | 4.84 | 5.02 | 4.80 | qfq | 2,456,172 | 12,148,669 | 2.24% |
| 2024-08-12 | 4.91 | 4.95 | 4.87 | 4.91 | 4.70 | qfq | 1,617,560 | 7,949,094 | 0.61% |
| 2024-08-09 | 4.89 | 4.95 | 4.87 | 4.88 | 4.67 | qfq | 2,010,160 | 9,863,708 | 0.21% |
| 2024-08-08 | 4.84 | 4.92 | 4.79 | 4.87 | 4.66 | qfq | 1,858,534 | 9,023,211 | 0.62% |
| 2024-08-07 | 4.82 | 4.87 | 4.78 | 4.84 | 4.63 | qfq | 2,154,028 | 10,397,425 | 0.41% |
| 2024-08-06 | 4.81 | 4.86 | 4.76 | 4.82 | 4.61 | qfq | 3,543,666 | 16,974,404 | 0.84% |
| 2024-08-05 | 4.95 | 4.98 | 4.78 | 4.78 | 4.57 | qfq | 2,698,978 | 13,183,537 | -3.04% |
| 2024-08-02 | 4.97 | 5.03 | 4.92 | 4.93 | 4.72 | qfq | 1,691,703 | 8,418,783 | -1.20% |
| 2024-08-01 | 4.98 | 5.04 | 4.97 | 4.99 | 4.77 | qfq | 2,321,635 | 11,607,392 | 0.40% |
| 2024-07-31 | 4.80 | 4.99 | 4.77 | 4.97 | 4.75 | qfq | 2,838,659 | 13,984,730 | 3.76% |
| 2024-07-30 | 4.76 | 4.82 | 4.74 | 4.79 | 4.58 | qfq | 1,406,420 | 6,723,455 | 0.21% |
| 2024-07-29 | 4.84 | 4.84 | 4.74 | 4.78 | 4.57 | qfq | 1,655,303 | 7,917,665 | -0.21% |
| 2024-07-26 | 4.77 | 4.86 | 4.76 | 4.79 | 4.58 | qfq | 1,454,080 | 6,988,811 | 0.42% |
| 2024-07-25 | 4.73 | 4.85 | 4.68 | 4.77 | 4.56 | qfq | 2,044,892 | 9,740,201 | 0.85% |
| 2024-07-24 | 4.85 | 4.87 | 4.73 | 4.73 | 4.52 | qfq | 2,380,683 | 11,366,045 | -2.87% |
| 2024-07-23 | 4.97 | 4.99 | 4.87 | 4.87 | 4.66 | qfq | 1,726,350 | 8,495,534 | -2.01% |
| 2024-07-22 | 4.94 | 5.00 | 4.91 | 4.97 | 4.75 | qfq | 2,539,425 | 12,615,162 | 1.22% |
| 2024-07-19 | 4.85 | 4.94 | 4.76 | 4.91 | 4.70 | qfq | 1,957,306 | 9,550,840 | 1.24% |
| 2024-07-18 | 4.83 | 4.87 | 4.75 | 4.85 | 4.64 | qfq | 3,419,654 | 16,437,157 | -0.41% |
| 2024-07-17 | 4.87 | 4.92 | 4.82 | 4.87 | 4.66 | qfq | 3,246,264 | 15,845,088 | 0.00% |
| 2024-07-16 | 5.03 | 5.05 | 4.84 | 4.87 | 4.66 | qfq | 4,456,850 | 21,844,652 | -3.75% |
| 2024-07-15 | 5.21 | 5.22 | 5.02 | 5.06 | 4.84 | qfq | 2,919,219 | 14,867,148 | -1.94% |
| 2024-07-12 | 5.16 | 5.28 | 5.13 | 5.16 | 4.94 | qfq | 4,162,158 | 21,711,904 | 0.00% |
| 2024-07-11 | 5.13 | 5.20 | 5.06 | 5.16 | 4.94 | qfq | 3,447,026 | 17,708,225 | 2.38% |
| 2024-07-10 | 5.14 | 5.16 | 5.01 | 5.04 | 4.82 | qfq | 2,701,561 | 13,738,544 | -1.75% |
| 2024-07-09 | 4.95 | 5.17 | 4.95 | 5.13 | 4.91 | qfq | 3,304,904 | 16,764,410 | 2.60% |
| 2024-07-08 | 5.19 | 5.19 | 4.97 | 5.00 | 4.78 | qfq | 2,754,107 | 13,906,412 | -3.10% |
| 2024-07-05 | 5.09 | 5.19 | 5.06 | 5.16 | 4.94 | qfq | 1,744,635 | 8,949,233 | 1.18% |
| 2024-07-04 | 5.25 | 5.30 | 5.08 | 5.10 | 4.88 | qfq | 1,944,781 | 10,054,238 | -3.41% |
| 2024-07-03 | 5.32 | 5.35 | 5.26 | 5.28 | 5.05 | qfq | 1,751,082 | 9,285,528 | -0.75% |
| 2024-07-02 | 5.35 | 5.40 | 5.30 | 5.32 | 5.09 | qfq | 1,437,491 | 7,700,478 | -0.75% |
| 2024-07-01 | 5.31 | 5.37 | 5.21 | 5.36 | 5.13 | qfq | 2,337,189 | 12,390,735 | 1.32% |
| 2024-06-28 | 5.37 | 5.38 | 5.24 | 5.29 | 5.06 | qfq | 3,135,089 | 16,660,708 | -0.38% |
| 2024-06-27 | 5.46 | 5.46 | 5.30 | 5.31 | 5.08 | qfq | 2,816,727 | 15,075,212 | -2.39% |
| 2024-06-26 | 5.30 | 5.44 | 5.20 | 5.44 | 5.20 | qfq | 4,636,492 | 24,589,354 | 3.23% |
| 2024-06-25 | 5.13 | 5.35 | 5.13 | 5.27 | 5.04 | qfq | 5,379,346 | 28,213,139 | 3.33% |
| 2024-06-24 | 5.36 | 5.42 | 5.10 | 5.10 | 4.88 | qfq | 6,432,648 | 33,549,143 | -6.08% |
| 2024-06-21 | 5.53 | 5.53 | 5.42 | 5.43 | 5.19 | qfq | 2,997,882 | 16,409,560 | -1.99% |
| 2024-06-20 | 5.48 | 5.63 | 5.46 | 5.54 | 5.30 | qfq | 4,224,835 | 23,549,476 | 0.18% |
| 2024-06-19 | 5.45 | 5.57 | 5.44 | 5.53 | 5.29 | qfq | 4,088,167 | 22,524,076 | 1.28% |
| 2024-06-18 | 5.39 | 5.52 | 5.35 | 5.46 | 5.22 | qfq | 4,219,739 | 22,943,263 | 0.74% |
| 2024-06-17 | 5.52 | 5.54 | 5.38 | 5.42 | 5.18 | qfq | 4,006,647 | 21,796,139 | -1.45% |
| 2024-06-14 | 5.69 | 5.69 | 5.45 | 5.50 | 5.26 | qfq | 7,275,427 | 40,195,058 | -4.18% |
| 2024-06-13 | 5.55 | 5.88 | 5.46 | 5.74 | 5.49 | qfq | 5,728,430 | 32,549,231 | 3.42% |
| 2024-06-12 | 5.41 | 5.57 | 5.41 | 5.55 | 5.31 | qfq | 3,307,246 | 18,287,658 | 2.02% |
| 2024-06-11 | 5.47 | 5.47 | 5.32 | 5.44 | 5.20 | qfq | 3,703,855 | 19,967,345 | -0.37% |
| 2024-06-07 | 5.37 | 5.52 | 5.35 | 5.46 | 5.22 | qfq | 4,513,637 | 24,482,120 | 1.87% |
| 2024-06-06 | 5.46 | 5.55 | 5.27 | 5.36 | 5.13 | qfq | 4,913,155 | 26,362,929 | -2.37% |
| 2024-06-05 | 5.70 | 5.74 | 5.49 | 5.49 | 5.25 | qfq | 4,634,042 | 25,734,111 | -5.02% |
| 2024-06-04 | 6.00 | 6.02 | 5.73 | 5.78 | 5.39 | qfq | 7,761,817 | 45,076,568 | -4.15% |
| 2024-06-03 | 6.26 | 6.28 | 5.95 | 6.03 | 5.62 | qfq | 4,832,694 | 29,393,146 | -2.74% |
| 2024-05-31 | 6.23 | 6.24 | 6.15 | 6.20 | 5.78 | qfq | 2,992,714 | 18,556,770 | -0.16% |
| 2024-05-30 | 6.26 | 6.35 | 6.19 | 6.21 | 5.79 | qfq | 2,286,976 | 14,333,233 | -0.64% |
| 2024-05-29 | 6.29 | 6.37 | 6.22 | 6.25 | 5.83 | qfq | 3,298,734 | 20,723,412 | 0.00% |
| 2024-05-28 | 6.44 | 6.45 | 6.24 | 6.25 | 5.83 | qfq | 2,195,342 | 13,875,525 | -2.19% |
| 2024-05-27 | 6.37 | 6.45 | 6.24 | 6.39 | 5.96 | qfq | 1,858,380 | 11,776,270 | 0.16% |
| 2024-05-24 | 6.50 | 6.52 | 6.38 | 6.38 | 5.95 | qfq | 1,626,901 | 10,500,002 | -0.62% |
| 2024-05-23 | 6.54 | 6.55 | 6.40 | 6.42 | 5.99 | qfq | 1,800,718 | 11,619,183 | -2.43% |
| 2024-05-22 | 6.61 | 6.64 | 6.54 | 6.58 | 6.13 | qfq | 1,436,236 | 9,461,234 | -0.30% |
| 2024-05-21 | 6.74 | 6.74 | 6.58 | 6.60 | 6.15 | qfq | 1,598,928 | 10,577,337 | -1.49% |
| 2024-05-20 | 6.70 | 6.72 | 6.66 | 6.70 | 6.25 | qfq | 1,668,534 | 11,167,548 | 0.45% |
| 2024-05-17 | 6.60 | 6.69 | 6.55 | 6.67 | 6.22 | qfq | 1,616,913 | 10,734,644 | 1.52% |
| 2024-05-16 | 6.60 | 6.70 | 6.55 | 6.57 | 6.12 | qfq | 1,697,474 | 11,217,223 | -0.61% |
| 2024-05-15 | 6.63 | 6.72 | 6.55 | 6.61 | 6.16 | qfq | 1,662,380 | 11,023,102 | -0.75% |
| 2024-05-14 | 6.57 | 6.72 | 6.57 | 6.66 | 6.21 | qfq | 2,718,106 | 18,075,906 | 1.83% |
| 2024-05-13 | 6.68 | 6.75 | 6.49 | 6.54 | 6.10 | qfq | 3,150,453 | 20,759,256 | -2.10% |
| 2024-05-10 | 6.72 | 6.77 | 6.64 | 6.68 | 6.23 | qfq | 1,634,750 | 10,949,822 | -0.74% |
| 2024-05-09 | 6.69 | 6.78 | 6.69 | 6.73 | 6.27 | qfq | 1,993,886 | 13,440,362 | 0.60% |
| 2024-05-08 | 6.78 | 6.81 | 6.65 | 6.69 | 6.24 | qfq | 2,070,832 | 13,893,648 | -1.18% |
| 2024-05-07 | 6.73 | 6.77 | 6.67 | 6.77 | 6.31 | qfq | 2,654,148 | 17,842,633 | 0.45% |
| 2024-05-06 | 6.73 | 6.79 | 6.65 | 6.74 | 6.28 | qfq | 4,751,076 | 31,873,257 | 0.15% |
| 2024-04-30 | 6.74 | 6.82 | 6.54 | 6.73 | 6.27 | qfq | 4,799,322 | 31,927,177 | -1.32% |
| 2024-04-29 | 6.39 | 6.83 | 6.39 | 6.82 | 6.36 | qfq | 4,921,184 | 32,945,803 | 5.90% |
| 2024-04-26 | 6.38 | 6.50 | 6.29 | 6.44 | 6.00 | qfq | 3,077,305 | 19,738,937 | 0.47% |
| 2024-04-25 | 6.17 | 6.45 | 6.17 | 6.41 | 5.98 | qfq | 2,665,260 | 16,952,727 | 3.55% |
| 2024-04-24 | 6.03 | 6.24 | 6.00 | 6.19 | 5.77 | qfq | 2,469,454 | 15,120,329 | 2.31% |
| 2024-04-23 | 6.00 | 6.19 | 5.93 | 6.05 | 5.64 | qfq | 3,208,530 | 19,519,144 | 0.33% |
| 2024-04-22 | 5.88 | 6.07 | 5.81 | 6.03 | 5.62 | qfq | 2,084,271 | 12,434,564 | 1.01% |
| 2024-04-19 | 5.76 | 6.02 | 5.76 | 5.97 | 5.57 | qfq | 2,249,178 | 13,380,039 | 1.19% |
| 2024-04-18 | 5.94 | 6.02 | 5.81 | 5.90 | 5.50 | qfq | 3,315,879 | 19,672,474 | 0.17% |
| 2024-04-17 | 5.60 | 5.92 | 5.60 | 5.89 | 5.49 | qfq | 3,577,545 | 20,764,654 | 7.29% |
| 2024-04-16 | 6.02 | 6.08 | 5.49 | 5.49 | 5.12 | qfq | 5,162,810 | 29,262,901 | -10.29% |
| 2024-04-15 | 6.40 | 6.45 | 6.03 | 6.12 | 5.71 | qfq | 3,523,578 | 21,801,914 | -3.62% |
| 2024-04-12 | 6.41 | 6.47 | 6.34 | 6.35 | 5.92 | qfq | 1,881,285 | 12,039,302 | -0.94% |
| 2024-04-11 | 6.32 | 6.50 | 6.30 | 6.41 | 5.98 | qfq | 2,886,754 | 18,549,868 | 0.00% |
| 2024-04-10 | 6.52 | 6.52 | 6.30 | 6.41 | 5.98 | qfq | 2,880,861 | 18,393,939 | -0.93% |
| 2024-04-09 | 6.36 | 6.50 | 6.36 | 6.47 | 6.03 | qfq | 1,941,587 | 12,506,402 | 2.21% |
| 2024-04-08 | 6.48 | 6.60 | 6.33 | 6.33 | 5.90 | qfq | 2,107,552 | 13,605,956 | -3.51% |
| 2024-04-03 | 6.51 | 6.58 | 6.41 | 6.56 | 6.12 | qfq | 2,457,223 | 15,982,319 | 1.55% |
| 2024-04-02 | 6.32 | 6.53 | 6.31 | 6.46 | 6.02 | qfq | 3,215,524 | 20,696,730 | 2.22% |
| 2024-04-01 | 6.31 | 6.38 | 6.23 | 6.32 | 5.89 | qfq | 3,276,929 | 20,646,364 | 0.16% |
| 2024-03-29 | 6.16 | 6.33 | 6.13 | 6.31 | 5.88 | qfq | 2,053,494 | 12,800,076 | 1.45% |
| 2024-03-28 | 6.20 | 6.26 | 6.06 | 6.22 | 5.80 | qfq | 2,252,617 | 13,905,759 | 2.47% |
| 2024-03-27 | 6.11 | 6.22 | 6.06 | 6.07 | 5.66 | qfq | 3,122,612 | 19,136,931 | -0.82% |
| 2024-03-26 | 6.29 | 6.36 | 6.00 | 6.12 | 5.71 | qfq | 4,145,866 | 25,404,835 | -2.86% |
| 2024-03-25 | 6.22 | 6.49 | 6.19 | 6.30 | 5.87 | qfq | 3,851,338 | 24,445,874 | 1.61% |
| 2024-03-22 | 6.31 | 6.37 | 6.18 | 6.20 | 5.78 | qfq | 2,186,478 | 13,667,608 | -2.67% |
| 2024-03-21 | 6.36 | 6.42 | 6.27 | 6.37 | 5.94 | qfq | 2,025,442 | 12,859,378 | 0.16% |
| 2024-03-20 | 6.29 | 6.38 | 6.22 | 6.36 | 5.93 | qfq | 1,997,904 | 12,636,873 | 1.27% |
| 2024-03-19 | 6.20 | 6.33 | 6.18 | 6.28 | 5.85 | qfq | 3,766,522 | 23,641,305 | 0.96% |
| 2024-03-18 | 6.07 | 6.22 | 6.01 | 6.22 | 5.80 | qfq | 4,690,883 | 28,572,849 | 2.81% |
| 2024-03-15 | 6.02 | 6.08 | 5.95 | 6.05 | 5.64 | qfq | 2,091,669 | 12,569,587 | 0.83% |
| 2024-03-14 | 5.86 | 6.09 | 5.86 | 6.00 | 5.59 | qfq | 2,370,332 | 14,273,782 | 0.33% |
| 2024-03-13 | 5.98 | 6.05 | 5.94 | 5.98 | 5.57 | qfq | 2,245,599 | 13,459,152 | 0.34% |
| 2024-03-12 | 5.83 | 6.01 | 5.81 | 5.96 | 5.56 | qfq | 2,739,523 | 16,148,172 | 2.41% |
| 2024-03-11 | 5.77 | 5.85 | 5.74 | 5.82 | 5.43 | qfq | 2,800,663 | 16,247,253 | 1.75% |
| 2024-03-08 | 5.60 | 5.81 | 5.60 | 5.72 | 5.33 | qfq | 3,558,804 | 20,301,678 | 2.14% |
| 2024-03-07 | 5.76 | 5.78 | 5.57 | 5.60 | 5.22 | qfq | 2,769,510 | 15,772,059 | -1.58% |
| 2024-03-06 | 5.59 | 5.74 | 5.57 | 5.69 | 5.30 | qfq | 2,237,401 | 12,663,603 | 1.61% |
| 2024-03-05 | 5.62 | 5.72 | 5.56 | 5.60 | 5.22 | qfq | 2,134,344 | 12,029,117 | -1.41% |
| 2024-03-04 | 5.73 | 5.85 | 5.63 | 5.68 | 5.30 | qfq | 3,178,655 | 18,140,444 | -2.07% |
| 2024-03-01 | 5.62 | 5.86 | 5.58 | 5.80 | 5.41 | qfq | 4,985,805 | 28,620,124 | 3.57% |
| 2024-02-29 | 5.42 | 5.68 | 5.38 | 5.60 | 5.22 | qfq | 5,896,415 | 32,808,208 | 3.32% |
| 2024-02-28 | 6.05 | 6.11 | 5.41 | 5.42 | 5.05 | qfq | 9,499,336 | 54,483,457 | -10.12% |
| 2024-02-27 | 5.89 | 6.04 | 5.76 | 6.03 | 5.62 | qfq | 3,552,966 | 21,156,728 | 3.43% |
| 2024-02-26 | 5.75 | 5.94 | 5.68 | 5.83 | 5.43 | qfq | 5,628,884 | 32,760,774 | 2.64% |
| 2024-02-23 | 5.57 | 5.68 | 5.54 | 5.68 | 5.30 | qfq | 4,503,552 | 25,257,833 | 2.53% |
| 2024-02-22 | 5.45 | 5.58 | 5.40 | 5.54 | 5.16 | qfq | 3,564,515 | 19,559,218 | 1.09% |
| 2024-02-21 | 5.37 | 5.66 | 5.33 | 5.48 | 5.11 | qfq | 6,034,194 | 33,379,726 | 1.48% |
| 2024-02-20 | 5.49 | 5.53 | 5.27 | 5.40 | 5.03 | qfq | 6,336,692 | 34,069,112 | -0.92% |
| 2024-02-19 | 5.17 | 5.65 | 5.17 | 5.45 | 5.08 | qfq | 11,561,489 | 62,507,398 | 6.24% |
| 2024-02-08 | 4.55 | 5.22 | 4.35 | 5.13 | 4.78 | qfq | 11,895,904 | 56,456,463 | 14.51% |
| 2024-02-07 | 4.64 | 4.66 | 4.38 | 4.48 | 4.18 | qfq | 9,891,446 | 44,762,288 | -2.82% |
| 2024-02-06 | 4.60 | 4.83 | 4.22 | 4.61 | 4.30 | qfq | 10,659,621 | 47,475,993 | 0.22% |
| 2024-02-05 | 5.06 | 5.13 | 4.44 | 4.60 | 4.29 | qfq | 9,241,444 | 43,463,151 | -10.33% |
| 2024-02-02 | 5.60 | 5.65 | 4.98 | 5.13 | 4.78 | qfq | 6,427,712 | 34,069,643 | -8.56% |
| 2024-02-01 | 5.65 | 5.75 | 5.41 | 5.61 | 5.23 | qfq | 5,479,040 | 30,586,689 | -0.71% |
| 2024-01-31 | 6.12 | 6.12 | 5.64 | 5.65 | 5.27 | qfq | 4,628,714 | 26,991,920 | -6.61% |
| 2024-01-30 | 6.36 | 6.39 | 6.01 | 6.05 | 5.64 | qfq | 5,340,111 | 33,082,349 | -6.20% |
| 2024-01-29 | 6.72 | 6.72 | 6.41 | 6.45 | 6.01 | qfq | 5,605,430 | 36,824,958 | -3.15% |
| 2024-01-26 | 6.67 | 6.81 | 6.55 | 6.66 | 6.21 | qfq | 4,594,399 | 30,804,326 | 1.52% |
| 2024-01-25 | 6.30 | 6.58 | 6.23 | 6.56 | 6.12 | qfq | 3,968,584 | 25,530,748 | 5.47% |
| 2024-01-24 | 6.13 | 6.34 | 5.98 | 6.22 | 5.80 | qfq | 5,110,296 | 31,476,687 | 1.30% |
| 2024-01-23 | 6.26 | 6.31 | 5.98 | 6.14 | 5.72 | qfq | 4,661,465 | 28,525,501 | -1.92% |
| 2024-01-22 | 6.71 | 6.77 | 6.23 | 6.26 | 5.84 | qfq | 5,668,979 | 36,965,279 | -7.12% |
| 2024-01-19 | 6.83 | 6.94 | 6.72 | 6.74 | 6.28 | qfq | 3,268,137 | 22,255,844 | -1.46% |
| 2024-01-18 | 6.97 | 7.11 | 6.65 | 6.84 | 6.38 | qfq | 7,724,687 | 52,964,134 | -2.98% |
| 2024-01-17 | 7.39 | 7.45 | 6.82 | 7.05 | 6.57 | qfq | 7,557,063 | 53,986,002 | -5.11% |
| 2024-01-16 | 7.47 | 7.52 | 7.32 | 7.43 | 6.93 | qfq | 2,620,959 | 19,412,035 | -0.27% |
| 2024-01-15 | 7.41 | 7.52 | 7.32 | 7.45 | 6.95 | qfq | 2,973,804 | 22,105,437 | 0.68% |
| 2024-01-12 | 7.35 | 7.50 | 7.34 | 7.40 | 6.90 | qfq | 2,897,021 | 21,592,482 | 0.54% |
| 2024-01-11 | 7.25 | 7.38 | 7.24 | 7.36 | 6.86 | qfq | 2,267,938 | 16,576,246 | 0.82% |
| 2024-01-10 | 7.29 | 7.40 | 7.21 | 7.30 | 6.81 | qfq | 2,599,072 | 18,969,318 | 0.14% |
| 2024-01-09 | 7.39 | 7.45 | 7.23 | 7.29 | 6.80 | qfq | 2,627,455 | 19,267,482 | -0.41% |
| 2024-01-08 | 7.43 | 7.49 | 7.32 | 7.32 | 6.82 | qfq | 2,536,973 | 18,762,591 | -2.14% |
| 2024-01-05 | 7.54 | 7.61 | 7.44 | 7.48 | 6.97 | qfq | 2,413,233 | 18,140,965 | -1.06% |
| 2024-01-04 | 7.59 | 7.59 | 7.47 | 7.56 | 7.05 | qfq | 2,882,523 | 21,662,063 | -0.13% |
| 2024-01-03 | 7.50 | 7.58 | 7.45 | 7.57 | 7.06 | qfq | 2,620,776 | 19,737,261 | 0.80% |
| 2024-01-02 | 7.53 | 7.54 | 7.43 | 7.51 | 7.00 | qfq | 3,836,046 | 28,736,483 | 0.40% |
| 2023-12-29 | 7.32 | 7.51 | 7.21 | 7.48 | 6.97 | qfq | 3,551,892 | 26,225,449 | 2.47% |
| 2023-12-28 | 7.13 | 7.32 | 6.99 | 7.30 | 6.81 | qfq | 3,007,135 | 21,656,127 | 2.96% |
| 2023-12-27 | 7.03 | 7.12 | 6.97 | 7.09 | 6.61 | qfq | 1,881,335 | 13,217,336 | 0.57% |
| 2023-12-26 | 7.09 | 7.16 | 7.01 | 7.05 | 6.57 | qfq | 1,572,209 | 11,111,158 | -0.98% |
| 2023-12-25 | 7.05 | 7.21 | 6.99 | 7.12 | 6.64 | qfq | 2,556,302 | 18,113,544 | 0.14% |
| 2023-12-22 | 7.18 | 7.20 | 7.05 | 7.11 | 6.63 | qfq | 1,608,706 | 11,453,936 | -1.11% |
| 2023-12-21 | 7.17 | 7.20 | 6.96 | 7.19 | 6.70 | qfq | 2,981,544 | 21,151,695 | -0.14% |
| 2023-12-20 | 7.25 | 7.35 | 7.05 | 7.20 | 6.71 | qfq | 2,578,796 | 18,747,990 | -0.14% |
| 2023-12-19 | 7.06 | 7.24 | 7.04 | 7.21 | 6.72 | qfq | 2,777,955 | 19,841,618 | 1.41% |
| 2023-12-18 | 7.18 | 7.25 | 7.06 | 7.11 | 6.63 | qfq | 3,826,925 | 27,239,474 | -2.20% |
| 2023-12-15 | 7.22 | 7.27 | 7.14 | 7.27 | 6.78 | qfq | 2,504,305 | 18,107,555 | 1.39% |
| 2023-12-14 | 7.17 | 7.26 | 7.16 | 7.17 | 6.68 | qfq | 1,876,810 | 13,503,526 | -0.28% |
| 2023-12-13 | 7.18 | 7.27 | 7.10 | 7.19 | 6.70 | qfq | 2,434,074 | 17,490,154 | 0.28% |
| 2023-12-12 | 7.24 | 7.25 | 7.08 | 7.17 | 6.68 | qfq | 3,284,515 | 23,521,674 | -0.83% |
| 2023-12-11 | 7.15 | 7.33 | 7.10 | 7.23 | 6.74 | qfq | 4,051,018 | 29,245,452 | 0.84% |
| 2023-12-08 | 7.34 | 7.40 | 7.15 | 7.17 | 6.68 | qfq | 2,935,224 | 21,317,011 | -1.92% |
| 2023-12-07 | 7.27 | 7.37 | 7.24 | 7.31 | 6.81 | qfq | 2,312,266 | 16,862,878 | 0.27% |
| 2023-12-06 | 7.26 | 7.38 | 7.24 | 7.29 | 6.80 | qfq | 3,159,070 | 23,084,674 | -0.14% |
| 2023-12-05 | 7.45 | 7.45 | 7.24 | 7.30 | 6.81 | qfq | 3,205,939 | 23,425,362 | 0.00% |
| 2023-12-04 | 7.35 | 7.43 | 7.30 | 7.30 | 6.81 | qfq | 3,426,820 | 25,178,736 | -0.41% |
| 2023-12-01 | 7.34 | 7.42 | 7.21 | 7.33 | 6.83 | qfq | 2,884,996 | 21,199,893 | 0.14% |
| 2023-11-30 | 7.44 | 7.47 | 7.29 | 7.32 | 6.82 | qfq | 3,306,637 | 24,312,440 | -2.27% |
| 2023-11-29 | 7.49 | 7.56 | 7.38 | 7.49 | 6.98 | qfq | 2,549,312 | 19,134,452 | 0.13% |
| 2023-11-28 | 7.44 | 7.50 | 7.30 | 7.48 | 6.97 | qfq | 2,619,929 | 19,495,894 | 1.49% |
| 2023-11-27 | 7.40 | 7.51 | 7.33 | 7.37 | 6.87 | qfq | 4,344,231 | 32,112,293 | 0.82% |
| 2023-11-24 | 7.49 | 7.56 | 7.25 | 7.31 | 6.81 | qfq | 5,589,904 | 41,017,484 | -2.92% |
| 2023-11-23 | 7.50 | 7.55 | 7.44 | 7.53 | 7.02 | qfq | 1,750,034 | 13,142,582 | 0.40% |
| 2023-11-22 | 7.53 | 7.60 | 7.44 | 7.50 | 6.99 | qfq | 2,555,801 | 19,258,927 | -0.40% |
| 2023-11-21 | 7.62 | 7.65 | 7.48 | 7.53 | 7.02 | qfq | 3,051,290 | 23,152,203 | -0.66% |
| 2023-11-20 | 7.58 | 7.64 | 7.47 | 7.58 | 7.07 | qfq | 2,739,226 | 20,698,903 | 0.13% |
| 2023-11-17 | 7.62 | 7.62 | 7.48 | 7.57 | 7.06 | qfq | 1,822,236 | 13,760,564 | 0.13% |
| 2023-11-16 | 7.54 | 7.64 | 7.49 | 7.56 | 7.05 | qfq | 2,934,353 | 22,280,452 | 0.13% |
| 2023-11-15 | 7.54 | 7.59 | 7.44 | 7.55 | 7.04 | qfq | 2,952,451 | 22,205,480 | 1.07% |
| 2023-11-14 | 7.60 | 7.61 | 7.42 | 7.47 | 6.96 | qfq | 3,846,376 | 28,729,326 | -1.84% |
| 2023-11-13 | 7.51 | 7.62 | 7.43 | 7.61 | 7.09 | qfq | 4,032,075 | 30,393,016 | 1.33% |
| 2023-11-10 | 7.44 | 7.54 | 7.42 | 7.51 | 7.00 | qfq | 2,694,232 | 20,178,562 | 0.40% |
| 2023-11-09 | 7.52 | 7.56 | 7.43 | 7.48 | 6.97 | qfq | 3,516,311 | 26,306,636 | -0.53% |
| 2023-11-08 | 7.40 | 7.57 | 7.40 | 7.52 | 7.01 | qfq | 3,822,750 | 28,674,497 | 0.53% |
| 2023-11-07 | 7.43 | 7.50 | 7.33 | 7.48 | 6.97 | qfq | 3,665,881 | 27,297,604 | 1.22% |
| 2023-11-06 | 7.29 | 7.41 | 7.27 | 7.39 | 6.89 | qfq | 3,566,220 | 26,259,000 | 1.65% |
| 2023-11-03 | 7.16 | 7.35 | 7.16 | 7.27 | 6.78 | qfq | 3,218,826 | 23,434,937 | 1.11% |
| 2023-11-02 | 7.28 | 7.31 | 7.16 | 7.19 | 6.70 | qfq | 3,199,262 | 23,029,938 | -0.55% |
| 2023-11-01 | 7.19 | 7.31 | 7.19 | 7.23 | 6.74 | qfq | 4,927,486 | 35,662,422 | 0.00% |
| 2023-10-31 | 7.28 | 7.44 | 7.18 | 7.23 | 6.74 | qfq | 4,663,128 | 33,876,596 | -1.23% |
| 2023-10-30 | 7.43 | 7.46 | 7.30 | 7.32 | 6.82 | qfq | 5,497,946 | 40,627,261 | -1.08% |
| 2023-10-27 | 7.41 | 7.48 | 7.29 | 7.40 | 6.90 | qfq | 6,766,701 | 49,934,248 | -0.13% |
| 2023-10-26 | 7.52 | 7.65 | 7.33 | 7.41 | 6.91 | qfq | 10,422,849 | 77,828,535 | 0.95% |
| 2023-10-25 | 7.01 | 7.39 | 7.01 | 7.34 | 6.84 | qfq | 12,724,850 | 93,146,677 | 2.80% |
| 2023-10-24 | 6.89 | 7.38 | 6.87 | 7.14 | 6.66 | qfq | 17,972,101 | 129,606,529 | 9.51% |
| 2023-10-23 | 6.66 | 6.66 | 6.45 | 6.52 | 6.08 | qfq | 2,182,395 | 14,270,121 | -1.81% |
| 2023-10-20 | 6.65 | 6.79 | 6.59 | 6.64 | 6.19 | qfq | 3,154,484 | 21,028,496 | -0.90% |
| 2023-10-19 | 6.66 | 6.86 | 6.57 | 6.70 | 6.25 | qfq | 2,091,554 | 14,071,509 | 0.30% |
| 2023-10-18 | 6.74 | 6.78 | 6.63 | 6.68 | 6.23 | qfq | 1,500,747 | 10,055,976 | -1.18% |
| 2023-10-17 | 6.86 | 6.86 | 6.69 | 6.76 | 6.30 | qfq | 1,662,862 | 11,233,484 | -0.59% |
| 2023-10-16 | 6.89 | 6.89 | 6.67 | 6.80 | 6.34 | qfq | 2,936,425 | 19,893,854 | -0.58% |
| 2023-10-13 | 6.91 | 6.94 | 6.79 | 6.84 | 6.38 | qfq | 2,047,333 | 13,993,624 | -1.16% |
| 2023-10-12 | 6.84 | 6.97 | 6.80 | 6.92 | 6.45 | qfq | 2,130,309 | 14,674,837 | 1.47% |
| 2023-10-11 | 6.86 | 6.89 | 6.78 | 6.82 | 6.36 | qfq | 1,549,779 | 10,574,637 | 0.29% |
| 2023-10-10 | 6.91 | 6.95 | 6.78 | 6.80 | 6.34 | qfq | 2,066,737 | 14,142,169 | -1.16% |
| 2023-10-09 | 6.91 | 6.95 | 6.85 | 6.88 | 6.41 | qfq | 2,196,522 | 15,165,123 | 0.15% |
| 2023-09-28 | 6.95 | 6.99 | 6.85 | 6.87 | 6.40 | qfq | 1,834,822 | 12,665,790 | -0.87% |
| 2023-09-27 | 6.90 | 7.02 | 6.86 | 6.93 | 6.46 | qfq | 1,742,029 | 12,137,861 | 0.58% |
| 2023-09-26 | 6.97 | 7.00 | 6.89 | 6.89 | 6.42 | qfq | 1,509,164 | 10,458,374 | -0.86% |
| 2023-09-25 | 6.94 | 6.99 | 6.84 | 6.95 | 6.48 | qfq | 2,422,618 | 16,748,689 | -0.57% |
| 2023-09-22 | 6.89 | 6.99 | 6.84 | 6.99 | 6.52 | qfq | 1,697,503 | 11,769,485 | 1.45% |
| 2023-09-21 | 6.89 | 6.95 | 6.77 | 6.89 | 6.42 | qfq | 2,268,447 | 15,653,905 | 0.73% |
| 2023-09-20 | 6.91 | 6.92 | 6.82 | 6.84 | 6.38 | qfq | 1,279,507 | 8,786,100 | -0.73% |
| 2023-09-19 | 7.06 | 7.06 | 6.87 | 6.89 | 6.42 | qfq | 2,182,818 | 15,098,864 | -1.85% |
| 2023-09-18 | 6.86 | 7.07 | 6.86 | 7.02 | 6.54 | qfq | 2,735,938 | 19,111,439 | 2.63% |
| 2023-09-15 | 6.95 | 6.95 | 6.83 | 6.84 | 6.38 | qfq | 2,175,321 | 14,954,594 | -0.87% |
| 2023-09-14 | 6.96 | 6.96 | 6.83 | 6.90 | 6.43 | qfq | 2,223,207 | 15,302,885 | -0.58% |
| 2023-09-13 | 6.95 | 7.02 | 6.90 | 6.94 | 6.47 | qfq | 2,429,081 | 16,880,447 | -0.72% |
| 2023-09-12 | 7.11 | 7.12 | 6.95 | 6.99 | 6.52 | qfq | 2,234,310 | 15,620,190 | -1.69% |
| 2023-09-11 | 6.96 | 7.12 | 6.92 | 7.11 | 6.63 | qfq | 3,679,449 | 25,990,189 | 2.30% |
| 2023-09-08 | 7.08 | 7.08 | 6.92 | 6.95 | 6.48 | qfq | 2,116,464 | 14,734,238 | -0.71% |
| 2023-09-07 | 7.13 | 7.16 | 6.96 | 7.00 | 6.53 | qfq | 3,669,459 | 25,862,113 | -1.55% |
| 2023-09-06 | 7.03 | 7.14 | 6.94 | 7.11 | 6.63 | qfq | 3,619,493 | 25,668,407 | 1.72% |
| 2023-09-05 | 7.00 | 7.11 | 6.97 | 6.99 | 6.52 | qfq | 2,335,364 | 16,380,729 | -0.99% |
| 2023-09-04 | 7.04 | 7.12 | 6.95 | 7.06 | 6.58 | qfq | 3,687,002 | 25,948,151 | 0.71% |
| 2023-09-01 | 6.88 | 7.06 | 6.88 | 7.01 | 6.54 | qfq | 3,614,060 | 25,283,212 | 1.45% |
| 2023-08-31 | 6.95 | 6.96 | 6.85 | 6.91 | 6.44 | qfq | 2,794,146 | 19,326,445 | -0.14% |
| 2023-08-30 | 6.86 | 7.04 | 6.73 | 6.92 | 6.45 | qfq | 3,961,717 | 27,528,283 | 1.17% |
| 2023-08-29 | 6.49 | 6.87 | 6.43 | 6.84 | 6.38 | qfq | 5,721,929 | 38,538,319 | 5.39% |
| 2023-08-28 | 6.62 | 6.67 | 6.44 | 6.49 | 6.05 | qfq | 3,248,605 | 21,299,306 | 2.53% |
| 2023-08-25 | 6.40 | 6.55 | 6.32 | 6.33 | 5.90 | qfq | 2,298,828 | 14,744,502 | -0.94% |
| 2023-08-24 | 6.46 | 6.49 | 6.35 | 6.39 | 5.96 | qfq | 1,674,331 | 10,726,370 | -0.47% |
| 2023-08-23 | 6.54 | 6.55 | 6.42 | 6.42 | 5.99 | qfq | 1,491,118 | 9,641,455 | -1.53% |
| 2023-08-22 | 6.61 | 6.70 | 6.42 | 6.52 | 6.08 | qfq | 2,029,854 | 13,254,769 | -1.36% |
| 2023-08-21 | 6.59 | 6.71 | 6.55 | 6.61 | 6.16 | qfq | 2,398,994 | 15,914,260 | -0.15% |
| 2023-08-18 | 6.65 | 6.76 | 6.59 | 6.62 | 6.17 | qfq | 2,593,980 | 17,338,409 | 0.15% |
| 2023-08-17 | 6.41 | 6.64 | 6.35 | 6.61 | 6.16 | qfq | 3,408,526 | 22,229,136 | 3.28% |
| 2023-08-16 | 6.53 | 6.54 | 6.39 | 6.40 | 5.97 | qfq | 2,423,481 | 15,642,356 | -2.29% |
| 2023-08-15 | 6.60 | 6.63 | 6.50 | 6.55 | 6.11 | qfq | 1,655,926 | 10,876,374 | -0.76% |
| 2023-08-14 | 6.47 | 6.60 | 6.40 | 6.60 | 6.15 | qfq | 2,321,993 | 15,138,143 | 2.01% |
| 2023-08-11 | 6.55 | 6.60 | 6.45 | 6.47 | 6.03 | qfq | 1,512,838 | 9,872,557 | -1.52% |
| 2023-08-10 | 6.53 | 6.63 | 6.50 | 6.57 | 6.12 | qfq | 1,315,227 | 8,612,042 | 0.92% |
| 2023-08-09 | 6.60 | 6.67 | 6.50 | 6.51 | 6.07 | qfq | 2,192,938 | 14,374,808 | -1.51% |
| 2023-08-08 | 6.55 | 6.66 | 6.46 | 6.61 | 6.16 | qfq | 2,265,913 | 14,839,573 | 0.76% |
| 2023-08-07 | 6.56 | 6.60 | 6.47 | 6.56 | 6.12 | qfq | 2,058,754 | 13,403,139 | -0.30% |
| 2023-08-04 | 6.69 | 6.70 | 6.57 | 6.58 | 6.13 | qfq | 2,359,661 | 15,593,730 | -1.20% |
| 2023-08-03 | 6.68 | 6.71 | 6.61 | 6.66 | 6.21 | qfq | 1,978,153 | 13,152,126 | -0.89% |
| 2023-08-02 | 6.75 | 6.76 | 6.67 | 6.72 | 6.26 | qfq | 1,797,540 | 12,073,418 | -0.44% |
| 2023-08-01 | 6.74 | 6.77 | 6.67 | 6.75 | 6.29 | qfq | 2,345,144 | 15,759,536 | 0.30% |
| 2023-07-31 | 6.72 | 6.80 | 6.69 | 6.73 | 6.27 | qfq | 2,256,599 | 15,172,311 | 0.15% |
| 2023-07-28 | 6.73 | 6.80 | 6.61 | 6.72 | 6.26 | qfq | 3,113,318 | 20,885,904 | 1.36% |
| 2023-07-27 | 6.83 | 6.83 | 6.62 | 6.63 | 6.18 | qfq | 3,834,075 | 25,670,077 | -2.79% |
| 2023-07-26 | 6.82 | 6.95 | 6.74 | 6.82 | 6.36 | qfq | 4,637,766 | 31,656,433 | 0.89% |
| 2023-07-25 | 6.85 | 6.98 | 6.72 | 6.76 | 6.30 | qfq | 5,560,199 | 37,671,187 | -0.88% |
| 2023-07-24 | 6.90 | 6.98 | 6.80 | 6.82 | 6.36 | qfq | 4,033,260 | 27,641,947 | -1.45% |
| 2023-07-21 | 7.01 | 7.09 | 6.88 | 6.92 | 6.45 | qfq | 5,525,588 | 38,415,482 | -0.86% |
| 2023-07-20 | 7.32 | 7.44 | 6.93 | 6.98 | 6.51 | qfq | 13,858,947 | 98,545,177 | -5.42% |
| 2023-07-19 | 6.67 | 7.42 | 6.66 | 7.38 | 6.88 | qfq | 19,056,372 | 137,131,609 | 9.99% |
| 2023-07-18 | 6.65 | 6.77 | 6.52 | 6.71 | 6.26 | qfq | 3,631,373 | 24,347,536 | 1.67% |