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
深圳机场000089.SZ
最近收盘价6.592026-07-17
最近交易日2026-07-17
成交量（股）30,856,406
成交额（元）207,495,340
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | 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 | 6.61 | 6.82 | 6.59 | 6.59 | 6.59 | qfq | 30,856,406 | 207,495,340 | -0.60% |
| 2026-07-16 | 6.59 | 6.67 | 6.51 | 6.63 | 6.63 | qfq | 19,633,296 | 129,784,570 | 0.91% |
| 2026-07-15 | 6.45 | 6.58 | 6.36 | 6.57 | 6.57 | qfq | 23,141,802 | 150,646,077 | 3.46% |
| 2026-07-14 | 6.24 | 6.39 | 6.24 | 6.35 | 6.35 | qfq | 13,047,905 | 82,875,483 | 1.28% |
| 2026-07-13 | 6.19 | 6.33 | 6.19 | 6.27 | 6.27 | qfq | 12,316,300 | 77,435,730 | 0.64% |
| 2026-07-10 | 6.26 | 6.28 | 6.17 | 6.23 | 6.23 | qfq | 9,885,400 | 61,508,680 | -0.48% |
| 2026-07-09 | 6.31 | 6.34 | 6.24 | 6.26 | 6.26 | qfq | 11,026,100 | 69,300,741 | -1.26% |
| 2026-07-08 | 6.32 | 6.44 | 6.26 | 6.34 | 6.34 | qfq | 8,839,267 | 56,136,430 | 0.16% |
| 2026-07-07 | 6.48 | 6.48 | 6.31 | 6.33 | 6.33 | qfq | 9,078,501 | 57,680,977 | -2.31% |
| 2026-07-06 | 6.38 | 6.50 | 6.31 | 6.48 | 6.48 | qfq | 11,823,766 | 76,179,681 | 1.89% |
| 2026-07-03 | 6.24 | 6.39 | 6.23 | 6.36 | 6.36 | qfq | 12,910,300 | 81,756,720 | 1.60% |
| 2026-07-02 | 6.23 | 6.31 | 6.18 | 6.26 | 6.26 | qfq | 11,514,300 | 72,034,961 | 0.64% |
| 2026-07-01 | 6.04 | 6.24 | 6.01 | 6.22 | 6.22 | qfq | 13,982,068 | 86,053,325 | 3.15% |
| 2026-06-30 | 6.13 | 6.16 | 6.00 | 6.03 | 6.03 | qfq | 11,067,100 | 66,961,684 | -1.79% |
| 2026-06-29 | 6.13 | 6.20 | 5.95 | 6.14 | 6.14 | qfq | 13,598,800 | 82,954,605 | 0.16% |
| 2026-06-26 | 6.18 | 6.19 | 6.06 | 6.13 | 6.13 | qfq | 12,206,003 | 74,911,516 | -2.85% |
| 2026-06-25 | 6.19 | 6.36 | 6.19 | 6.31 | 6.15 | qfq | 13,650,001 | 85,715,254 | 1.77% |
| 2026-06-24 | 6.29 | 6.31 | 6.18 | 6.20 | 6.04 | qfq | 8,887,800 | 55,363,364 | -0.80% |
| 2026-06-23 | 6.25 | 6.36 | 6.22 | 6.25 | 6.09 | qfq | 11,241,861 | 70,781,233 | 0.16% |
| 2026-06-22 | 6.18 | 6.24 | 6.08 | 6.24 | 6.08 | qfq | 13,165,465 | 81,264,177 | 0.81% |
| 2026-06-18 | 6.36 | 6.39 | 6.18 | 6.19 | 6.03 | qfq | 14,797,960 | 92,340,788 | -3.13% |
| 2026-06-17 | 6.48 | 6.48 | 6.36 | 6.39 | 6.23 | qfq | 9,309,311 | 59,490,858 | -0.78% |
| 2026-06-16 | 6.51 | 6.52 | 6.41 | 6.44 | 6.28 | qfq | 8,317,007 | 53,563,661 | -1.23% |
| 2026-06-15 | 6.56 | 6.64 | 6.48 | 6.52 | 6.35 | qfq | 12,783,616 | 83,823,371 | 0.00% |
| 2026-06-12 | 6.37 | 6.52 | 6.35 | 6.52 | 6.35 | qfq | 10,937,426 | 70,659,328 | 3.00% |
| 2026-06-11 | 6.39 | 6.41 | 6.30 | 6.33 | 6.17 | qfq | 9,299,569 | 58,927,799 | -1.25% |
| 2026-06-10 | 6.38 | 6.44 | 6.33 | 6.41 | 6.25 | qfq | 8,935,006 | 57,085,674 | 0.16% |
| 2026-06-09 | 6.46 | 6.47 | 6.36 | 6.40 | 6.24 | qfq | 8,857,119 | 56,703,042 | -0.78% |
| 2026-06-08 | 6.56 | 6.58 | 6.39 | 6.45 | 6.29 | qfq | 12,633,200 | 81,646,588 | -1.98% |
| 2026-06-05 | 6.53 | 6.65 | 6.53 | 6.58 | 6.41 | qfq | 7,627,800 | 50,230,121 | 0.77% |
| 2026-06-04 | 6.63 | 6.67 | 6.50 | 6.53 | 6.36 | qfq | 12,734,830 | 83,484,570 | -1.36% |
| 2026-06-03 | 6.77 | 6.80 | 6.61 | 6.62 | 6.45 | qfq | 16,681,583 | 111,542,852 | -2.93% |
| 2026-06-02 | 6.83 | 6.91 | 6.81 | 6.82 | 6.65 | qfq | 9,372,700 | 64,204,294 | -0.58% |
| 2026-06-01 | 6.78 | 6.87 | 6.64 | 6.86 | 6.69 | qfq | 10,874,601 | 73,720,188 | 0.88% |
| 2026-05-29 | 6.69 | 6.83 | 6.67 | 6.80 | 6.63 | qfq | 13,439,768 | 91,108,742 | 1.80% |
| 2026-05-28 | 6.78 | 6.79 | 6.67 | 6.68 | 6.51 | qfq | 8,353,919 | 56,183,024 | -1.18% |
| 2026-05-27 | 6.80 | 6.84 | 6.72 | 6.76 | 6.59 | qfq | 7,243,700 | 49,004,557 | -0.88% |
| 2026-05-26 | 6.76 | 6.83 | 6.74 | 6.82 | 6.65 | qfq | 8,185,149 | 55,540,488 | 0.59% |
| 2026-05-25 | 6.75 | 6.82 | 6.75 | 6.78 | 6.61 | qfq | 10,413,900 | 70,640,705 | 1.19% |
| 2026-05-22 | 6.77 | 6.79 | 6.68 | 6.70 | 6.53 | qfq | 7,539,100 | 50,653,971 | -0.45% |
| 2026-05-21 | 6.75 | 6.83 | 6.73 | 6.73 | 6.56 | qfq | 9,678,189 | 65,637,398 | 0.00% |
| 2026-05-20 | 6.77 | 6.79 | 6.69 | 6.73 | 6.56 | qfq | 7,630,824 | 51,270,949 | -0.88% |
| 2026-05-19 | 6.76 | 6.80 | 6.73 | 6.79 | 6.62 | qfq | 6,131,800 | 41,520,360 | 0.44% |
| 2026-05-18 | 6.75 | 6.79 | 6.70 | 6.76 | 6.59 | qfq | 8,426,301 | 56,654,506 | 0.00% |
| 2026-05-15 | 6.86 | 6.87 | 6.75 | 6.76 | 6.59 | qfq | 13,146,100 | 89,410,420 | -1.46% |
| 2026-05-14 | 6.87 | 6.92 | 6.83 | 6.86 | 6.69 | qfq | 9,670,100 | 66,401,556 | -0.15% |
| 2026-05-13 | 6.90 | 6.91 | 6.85 | 6.87 | 6.70 | qfq | 8,806,254 | 60,567,085 | -0.29% |
| 2026-05-12 | 6.93 | 6.96 | 6.89 | 6.89 | 6.72 | qfq | 7,309,200 | 50,605,089 | -0.72% |
| 2026-05-11 | 6.98 | 6.98 | 6.89 | 6.94 | 6.76 | qfq | 12,234,152 | 84,771,688 | -0.57% |
| 2026-05-08 | 6.96 | 7.03 | 6.95 | 6.98 | 6.80 | qfq | 9,226,293 | 64,431,434 | 0.00% |
| 2026-05-07 | 7.08 | 7.11 | 6.95 | 6.98 | 6.80 | qfq | 12,234,495 | 85,830,967 | -0.99% |
| 2026-05-06 | 7.13 | 7.14 | 7.03 | 7.05 | 6.87 | qfq | 15,115,200 | 106,987,989 | -1.12% |
| 2026-04-30 | 7.10 | 7.19 | 7.04 | 7.13 | 6.95 | qfq | 16,784,682 | 119,285,923 | 0.28% |
| 2026-04-29 | 7.14 | 7.19 | 7.07 | 7.11 | 6.93 | qfq | 12,680,958 | 90,251,205 | -0.56% |
| 2026-04-28 | 7.11 | 7.18 | 7.05 | 7.15 | 6.97 | qfq | 17,518,758 | 124,728,767 | 0.42% |
| 2026-04-27 | 6.99 | 7.23 | 6.96 | 7.12 | 6.94 | qfq | 35,972,670 | 257,340,815 | 1.57% |
| 2026-04-24 | 6.98 | 7.06 | 6.93 | 7.01 | 6.83 | qfq | 18,781,343 | 131,582,376 | 1.89% |
| 2026-04-23 | 6.87 | 6.92 | 6.83 | 6.88 | 6.71 | qfq | 8,123,700 | 55,898,503 | 0.00% |
| 2026-04-22 | 6.85 | 6.90 | 6.84 | 6.88 | 6.71 | qfq | 5,349,410 | 36,753,884 | 0.15% |
| 2026-04-21 | 6.85 | 6.91 | 6.84 | 6.87 | 6.70 | qfq | 5,715,647 | 39,262,256 | 0.29% |
| 2026-04-20 | 6.84 | 6.87 | 6.81 | 6.85 | 6.68 | qfq | 4,459,379 | 30,509,277 | 0.15% |
| 2026-04-17 | 6.83 | 6.86 | 6.79 | 6.84 | 6.67 | qfq | 3,493,765 | 23,818,578 | 0.00% |
| 2026-04-16 | 6.81 | 6.87 | 6.80 | 6.84 | 6.67 | qfq | 4,973,000 | 34,023,810 | 0.44% |
| 2026-04-15 | 6.84 | 6.85 | 6.79 | 6.81 | 6.64 | qfq | 4,623,300 | 31,508,539 | 0.15% |
| 2026-04-14 | 6.83 | 6.83 | 6.74 | 6.80 | 6.63 | qfq | 6,536,722 | 44,238,273 | 0.44% |
| 2026-04-13 | 6.86 | 6.87 | 6.77 | 6.77 | 6.60 | qfq | 8,475,100 | 57,583,551 | -1.46% |
| 2026-04-10 | 6.92 | 6.94 | 6.87 | 6.87 | 6.70 | qfq | 5,672,299 | 39,152,510 | 0.00% |
| 2026-04-09 | 6.95 | 6.96 | 6.85 | 6.87 | 6.70 | qfq | 9,847,700 | 67,829,058 | -1.72% |
| 2026-04-08 | 6.99 | 7.09 | 6.95 | 6.99 | 6.81 | qfq | 12,555,737 | 88,068,750 | 1.90% |
| 2026-04-07 | 6.90 | 6.93 | 6.82 | 6.86 | 6.69 | qfq | 6,761,900 | 46,423,354 | -0.29% |
| 2026-04-03 | 6.97 | 6.99 | 6.88 | 6.88 | 6.71 | qfq | 6,339,100 | 43,887,212 | -1.29% |
| 2026-04-02 | 7.01 | 7.01 | 6.92 | 6.97 | 6.79 | qfq | 8,418,460 | 58,593,320 | -0.43% |
| 2026-04-01 | 6.80 | 7.01 | 6.74 | 7.00 | 6.82 | qfq | 25,036,917 | 172,567,334 | 4.32% |
| 2026-03-31 | 6.74 | 6.80 | 6.70 | 6.71 | 6.54 | qfq | 7,607,800 | 51,325,035 | 0.15% |
| 2026-03-30 | 6.71 | 6.74 | 6.62 | 6.70 | 6.53 | qfq | 7,300,200 | 48,871,848 | -1.03% |
| 2026-03-27 | 6.73 | 6.79 | 6.68 | 6.77 | 6.60 | qfq | 8,502,200 | 57,269,879 | -0.29% |
| 2026-03-26 | 6.78 | 6.85 | 6.75 | 6.79 | 6.62 | qfq | 11,184,902 | 76,111,082 | 0.15% |
| 2026-03-25 | 6.64 | 6.79 | 6.63 | 6.78 | 6.61 | qfq | 13,856,183 | 93,323,686 | 2.42% |
| 2026-03-24 | 6.63 | 6.65 | 6.55 | 6.62 | 6.45 | qfq | 18,479,520 | 121,784,776 | 0.91% |
| 2026-03-23 | 6.92 | 6.92 | 6.49 | 6.56 | 6.39 | qfq | 30,345,176 | 202,293,149 | -5.48% |
| 2026-03-20 | 7.08 | 7.13 | 6.94 | 6.94 | 6.76 | qfq | 16,737,272 | 117,571,961 | -2.12% |
| 2026-03-19 | 7.12 | 7.17 | 7.06 | 7.09 | 6.91 | qfq | 11,094,599 | 78,906,881 | -0.70% |
| 2026-03-18 | 7.18 | 7.20 | 7.11 | 7.14 | 6.96 | qfq | 8,948,800 | 63,922,358 | -0.56% |
| 2026-03-17 | 7.16 | 7.24 | 7.14 | 7.18 | 7.00 | qfq | 11,064,701 | 79,608,862 | 0.56% |
| 2026-03-16 | 7.17 | 7.20 | 7.10 | 7.14 | 6.96 | qfq | 9,880,800 | 70,570,133 | -0.42% |
| 2026-03-13 | 7.20 | 7.26 | 7.16 | 7.17 | 6.99 | qfq | 9,458,973 | 68,183,473 | -0.69% |
| 2026-03-12 | 7.11 | 7.24 | 7.09 | 7.22 | 7.04 | qfq | 11,839,840 | 84,987,991 | 1.26% |
| 2026-03-11 | 7.05 | 7.15 | 7.01 | 7.13 | 6.95 | qfq | 12,028,774 | 85,156,749 | 1.13% |
| 2026-03-10 | 7.07 | 7.08 | 7.03 | 7.05 | 6.87 | qfq | 9,271,517 | 65,378,320 | 0.43% |
| 2026-03-09 | 7.03 | 7.08 | 7.00 | 7.02 | 6.84 | qfq | 13,159,268 | 92,461,011 | -0.85% |
| 2026-03-06 | 6.98 | 7.14 | 6.96 | 7.08 | 6.90 | qfq | 16,671,801 | 118,009,723 | 1.72% |
| 2026-03-05 | 7.01 | 7.04 | 6.95 | 6.96 | 6.78 | qfq | 13,074,800 | 91,529,419 | -0.14% |
| 2026-03-04 | 7.08 | 7.15 | 6.97 | 6.97 | 6.79 | qfq | 18,131,832 | 127,495,081 | -1.97% |
| 2026-03-03 | 7.15 | 7.19 | 7.08 | 7.11 | 6.93 | qfq | 16,206,005 | 115,761,371 | -0.70% |
| 2026-03-02 | 7.20 | 7.21 | 7.02 | 7.16 | 6.98 | qfq | 30,465,105 | 216,517,535 | -1.78% |
| 2026-02-27 | 7.26 | 7.30 | 7.23 | 7.29 | 7.11 | qfq | 10,284,400 | 74,776,723 | 0.55% |
| 2026-02-26 | 7.26 | 7.30 | 7.24 | 7.25 | 7.07 | qfq | 10,670,053 | 77,517,383 | -0.14% |
| 2026-02-25 | 7.24 | 7.31 | 7.23 | 7.26 | 7.08 | qfq | 12,167,982 | 88,617,038 | 0.14% |
| 2026-02-24 | 7.25 | 7.27 | 7.20 | 7.25 | 7.07 | qfq | 13,872,176 | 100,359,607 | 0.83% |
| 2026-02-13 | 7.26 | 7.37 | 7.19 | 7.19 | 7.01 | qfq | 17,963,935 | 130,806,629 | -0.69% |
| 2026-02-12 | 7.23 | 7.26 | 7.19 | 7.24 | 7.06 | qfq | 11,444,632 | 82,740,620 | 0.14% |
| 2026-02-11 | 7.20 | 7.27 | 7.18 | 7.23 | 7.05 | qfq | 7,390,060 | 53,381,096 | 0.56% |
| 2026-02-10 | 7.23 | 7.23 | 7.17 | 7.19 | 7.01 | qfq | 6,050,801 | 43,513,929 | -0.55% |
| 2026-02-09 | 7.23 | 7.25 | 7.18 | 7.23 | 7.05 | qfq | 10,607,502 | 76,568,861 | 0.42% |
| 2026-02-06 | 7.26 | 7.29 | 7.19 | 7.20 | 7.02 | qfq | 15,882,335 | 114,794,492 | -1.37% |
| 2026-02-05 | 7.27 | 7.33 | 7.26 | 7.30 | 7.11 | qfq | 15,937,700 | 116,229,371 | -0.14% |
| 2026-02-04 | 7.18 | 7.33 | 7.14 | 7.31 | 7.12 | qfq | 20,627,119 | 150,004,489 | 1.53% |
| 2026-02-03 | 7.27 | 7.32 | 7.12 | 7.20 | 7.02 | qfq | 25,220,499 | 181,875,132 | -0.55% |
| 2026-02-02 | 7.21 | 7.38 | 7.19 | 7.24 | 7.06 | qfq | 37,441,184 | 273,669,980 | 0.00% |
| 2026-01-30 | 7.22 | 7.29 | 7.18 | 7.24 | 7.06 | qfq | 15,802,500 | 114,279,538 | 0.00% |
| 2026-01-29 | 7.21 | 7.25 | 7.14 | 7.24 | 7.06 | qfq | 21,270,945 | 153,059,536 | -0.14% |
| 2026-01-28 | 7.16 | 7.27 | 7.13 | 7.25 | 7.07 | qfq | 21,171,225 | 152,867,843 | 1.26% |
| 2026-01-27 | 7.13 | 7.19 | 7.12 | 7.16 | 6.98 | qfq | 16,701,524 | 119,446,845 | 0.14% |
| 2026-01-26 | 7.18 | 7.22 | 7.11 | 7.15 | 6.97 | qfq | 20,709,849 | 148,284,630 | -0.69% |
| 2026-01-23 | 7.19 | 7.24 | 7.16 | 7.20 | 7.02 | qfq | 17,374,733 | 125,135,973 | 0.00% |
| 2026-01-22 | 7.10 | 7.22 | 7.09 | 7.20 | 7.02 | qfq | 18,584,740 | 133,464,678 | 1.55% |
| 2026-01-21 | 7.16 | 7.16 | 7.07 | 7.09 | 6.91 | qfq | 17,976,000 | 127,762,526 | -0.98% |
| 2026-01-20 | 7.00 | 7.17 | 6.98 | 7.16 | 6.98 | qfq | 29,493,280 | 209,078,637 | 2.43% |
| 2026-01-19 | 6.93 | 7.00 | 6.92 | 6.99 | 6.81 | qfq | 14,247,300 | 99,503,562 | 0.87% |
| 2026-01-16 | 6.97 | 6.99 | 6.92 | 6.93 | 6.75 | qfq | 10,454,545 | 72,605,787 | -0.29% |
| 2026-01-15 | 6.95 | 6.98 | 6.94 | 6.95 | 6.77 | qfq | 9,286,491 | 64,592,833 | 0.00% |
| 2026-01-14 | 7.00 | 7.04 | 6.92 | 6.95 | 6.77 | qfq | 20,000,600 | 139,762,939 | -0.71% |
| 2026-01-13 | 7.02 | 7.05 | 6.98 | 7.00 | 6.82 | qfq | 12,906,400 | 90,563,390 | -0.28% |
| 2026-01-12 | 6.98 | 7.03 | 6.96 | 7.02 | 6.84 | qfq | 14,855,552 | 103,925,576 | 0.72% |
| 2026-01-09 | 6.96 | 6.99 | 6.95 | 6.97 | 6.79 | qfq | 12,719,601 | 88,637,695 | 0.14% |
| 2026-01-08 | 7.00 | 7.00 | 6.94 | 6.96 | 6.78 | qfq | 13,470,230 | 93,763,315 | -0.57% |
| 2026-01-07 | 7.05 | 7.06 | 6.98 | 7.00 | 6.82 | qfq | 13,733,200 | 96,340,768 | -0.71% |
| 2026-01-06 | 6.97 | 7.07 | 6.96 | 7.05 | 6.87 | qfq | 13,585,300 | 95,385,235 | 1.15% |
| 2026-01-05 | 7.00 | 7.01 | 6.93 | 6.97 | 6.79 | qfq | 11,684,465 | 81,325,789 | -0.29% |
| 2025-12-31 | 6.95 | 7.02 | 6.93 | 6.99 | 6.81 | qfq | 9,679,825 | 67,524,443 | 0.58% |
| 2025-12-30 | 7.04 | 7.05 | 6.93 | 6.95 | 6.77 | qfq | 13,337,900 | 93,052,648 | -1.14% |
| 2025-12-29 | 7.07 | 7.12 | 7.03 | 7.03 | 6.85 | qfq | 10,339,500 | 73,090,673 | -0.57% |
| 2025-12-26 | 7.06 | 7.12 | 7.04 | 7.07 | 6.89 | qfq | 8,773,900 | 62,078,651 | 0.14% |
| 2025-12-25 | 7.08 | 7.10 | 7.05 | 7.06 | 6.88 | qfq | 6,332,201 | 44,809,495 | 0.00% |
| 2025-12-24 | 7.04 | 7.09 | 7.01 | 7.06 | 6.88 | qfq | 8,938,062 | 63,052,602 | 0.14% |
| 2025-12-23 | 7.12 | 7.16 | 7.03 | 7.05 | 6.87 | qfq | 12,144,085 | 85,981,552 | -0.98% |
| 2025-12-22 | 7.12 | 7.18 | 7.10 | 7.12 | 6.94 | qfq | 10,300,270 | 73,550,220 | 0.00% |
| 2025-12-19 | 7.09 | 7.13 | 7.06 | 7.12 | 6.94 | qfq | 11,591,400 | 82,321,299 | 0.56% |
| 2025-12-18 | 7.01 | 7.10 | 6.98 | 7.08 | 6.90 | qfq | 15,810,700 | 111,692,387 | 1.14% |
| 2025-12-17 | 6.93 | 7.05 | 6.90 | 7.00 | 6.82 | qfq | 17,231,599 | 120,607,625 | 0.86% |
| 2025-12-16 | 6.92 | 6.98 | 6.89 | 6.94 | 6.76 | qfq | 9,076,923 | 62,869,487 | 0.29% |
| 2025-12-15 | 6.90 | 6.95 | 6.89 | 6.92 | 6.74 | qfq | 6,448,800 | 44,661,329 | 0.44% |
| 2025-12-12 | 6.93 | 6.95 | 6.89 | 6.89 | 6.72 | qfq | 11,273,100 | 77,891,511 | -0.58% |
| 2025-12-11 | 6.97 | 6.98 | 6.93 | 6.93 | 6.75 | qfq | 7,242,685 | 50,341,010 | -0.72% |
| 2025-12-10 | 6.91 | 7.00 | 6.90 | 6.98 | 6.80 | qfq | 8,894,500 | 61,890,289 | 1.01% |
| 2025-12-09 | 6.95 | 6.95 | 6.91 | 6.91 | 6.73 | qfq | 7,809,853 | 54,112,235 | -0.43% |
| 2025-12-08 | 6.98 | 7.00 | 6.92 | 6.94 | 6.76 | qfq | 10,320,342 | 71,687,058 | -0.43% |
| 2025-12-05 | 6.97 | 6.98 | 6.90 | 6.97 | 6.79 | qfq | 8,884,778 | 61,689,711 | 0.00% |
| 2025-12-04 | 7.02 | 7.02 | 6.95 | 6.97 | 6.79 | qfq | 5,966,600 | 41,612,243 | -0.71% |
| 2025-12-03 | 6.98 | 7.04 | 6.95 | 7.02 | 6.84 | qfq | 10,546,213 | 73,808,619 | 0.43% |
| 2025-12-02 | 6.96 | 6.99 | 6.93 | 6.99 | 6.81 | qfq | 10,845,813 | 75,582,841 | 0.72% |
| 2025-12-01 | 6.94 | 6.96 | 6.91 | 6.94 | 6.76 | qfq | 9,745,500 | 67,536,455 | 0.00% |
| 2025-11-28 | 6.90 | 6.94 | 6.88 | 6.94 | 6.76 | qfq | 9,881,458 | 68,307,424 | 0.58% |
| 2025-11-27 | 6.92 | 6.94 | 6.89 | 6.90 | 6.73 | qfq | 13,600,807 | 93,973,333 | -0.14% |
| 2025-11-26 | 6.94 | 6.97 | 6.90 | 6.91 | 6.73 | qfq | 13,630,300 | 94,397,977 | -0.14% |
| 2025-11-25 | 6.96 | 6.97 | 6.91 | 6.92 | 6.74 | qfq | 17,128,091 | 118,753,800 | -0.14% |
| 2025-11-24 | 6.99 | 7.03 | 6.92 | 6.93 | 6.75 | qfq | 16,578,070 | 115,260,320 | -0.29% |
| 2025-11-21 | 7.10 | 7.12 | 6.93 | 6.95 | 6.77 | qfq | 21,644,857 | 152,272,253 | -2.39% |
| 2025-11-20 | 7.17 | 7.18 | 7.11 | 7.12 | 6.94 | qfq | 8,059,613 | 57,503,440 | -0.14% |
| 2025-11-19 | 7.17 | 7.20 | 7.10 | 7.13 | 6.95 | qfq | 9,651,600 | 68,923,721 | -0.56% |
| 2025-11-18 | 7.24 | 7.27 | 7.14 | 7.17 | 6.99 | qfq | 14,678,330 | 105,411,060 | -1.24% |
| 2025-11-17 | 7.33 | 7.36 | 7.22 | 7.26 | 7.08 | qfq | 17,160,980 | 124,771,219 | -1.36% |
| 2025-11-14 | 7.39 | 7.46 | 7.33 | 7.36 | 7.17 | qfq | 10,421,230 | 77,035,100 | -0.67% |
| 2025-11-13 | 7.38 | 7.43 | 7.33 | 7.41 | 7.22 | qfq | 13,086,100 | 96,523,712 | 0.41% |
| 2025-11-12 | 7.43 | 7.51 | 7.38 | 7.38 | 7.19 | qfq | 16,231,000 | 120,445,113 | -0.81% |
| 2025-11-11 | 7.40 | 7.47 | 7.37 | 7.44 | 7.25 | qfq | 21,303,500 | 158,389,724 | 0.54% |
| 2025-11-10 | 7.32 | 7.44 | 7.28 | 7.40 | 7.21 | qfq | 24,951,100 | 184,264,767 | 1.23% |
| 2025-11-07 | 7.27 | 7.35 | 7.27 | 7.31 | 7.12 | qfq | 17,153,648 | 125,547,422 | 0.41% |
| 2025-11-06 | 7.25 | 7.33 | 7.19 | 7.28 | 7.10 | qfq | 17,168,823 | 124,565,173 | 0.14% |
| 2025-11-05 | 7.25 | 7.32 | 7.18 | 7.27 | 7.09 | qfq | 19,158,072 | 139,074,135 | 0.00% |
| 2025-11-04 | 7.24 | 7.35 | 7.20 | 7.27 | 7.09 | qfq | 18,880,456 | 137,386,967 | 0.55% |
| 2025-11-03 | 7.22 | 7.28 | 7.20 | 7.23 | 7.05 | qfq | 14,020,205 | 101,373,695 | 0.14% |
| 2025-10-31 | 7.20 | 7.23 | 7.15 | 7.22 | 7.04 | qfq | 14,055,601 | 101,059,868 | 0.28% |
| 2025-10-30 | 7.22 | 7.25 | 7.17 | 7.20 | 7.02 | qfq | 12,712,443 | 91,687,661 | -0.14% |
| 2025-10-29 | 7.25 | 7.27 | 7.17 | 7.21 | 7.03 | qfq | 14,188,720 | 102,130,634 | -0.83% |
| 2025-10-28 | 7.24 | 7.34 | 7.21 | 7.27 | 7.09 | qfq | 15,442,921 | 112,504,058 | 0.41% |
| 2025-10-27 | 7.32 | 7.33 | 7.16 | 7.24 | 7.06 | qfq | 17,947,607 | 129,849,825 | -0.14% |
| 2025-10-24 | 7.33 | 7.41 | 7.23 | 7.25 | 7.07 | qfq | 32,160,051 | 234,480,878 | -2.03% |
| 2025-10-23 | 7.24 | 7.45 | 7.22 | 7.40 | 7.21 | qfq | 55,492,189 | 407,861,526 | 3.06% |
| 2025-10-22 | 7.14 | 7.19 | 7.13 | 7.18 | 7.00 | qfq | 11,361,133 | 81,470,909 | 0.42% |
| 2025-10-21 | 7.13 | 7.18 | 7.09 | 7.15 | 6.97 | qfq | 12,399,901 | 88,668,791 | 0.00% |
| 2025-10-20 | 7.13 | 7.16 | 7.04 | 7.15 | 6.97 | qfq | 13,442,400 | 95,567,887 | 0.70% |
| 2025-10-17 | 7.12 | 7.16 | 7.08 | 7.10 | 6.92 | qfq | 11,790,843 | 83,906,949 | -0.42% |
| 2025-10-16 | 7.11 | 7.15 | 7.08 | 7.13 | 6.95 | qfq | 13,042,800 | 92,866,824 | 0.42% |
| 2025-10-15 | 7.03 | 7.13 | 6.98 | 7.10 | 6.92 | qfq | 14,116,501 | 99,672,569 | 1.28% |
| 2025-10-14 | 6.99 | 7.04 | 6.97 | 7.01 | 6.83 | qfq | 12,590,600 | 88,196,463 | 0.29% |
| 2025-10-13 | 7.00 | 7.05 | 6.93 | 6.99 | 6.81 | qfq | 18,036,463 | 125,814,622 | -1.41% |
| 2025-10-10 | 6.96 | 7.11 | 6.95 | 7.09 | 6.91 | qfq | 16,903,357 | 119,280,001 | 1.72% |
| 2025-10-09 | 6.95 | 7.00 | 6.90 | 6.97 | 6.79 | qfq | 11,953,601 | 83,073,382 | 0.29% |
| 2025-09-30 | 6.97 | 6.98 | 6.92 | 6.95 | 6.77 | qfq | 7,699,467 | 53,544,086 | -0.43% |
| 2025-09-29 | 6.94 | 6.99 | 6.86 | 6.98 | 6.80 | qfq | 11,468,999 | 79,321,987 | 0.58% |
| 2025-09-26 | 6.95 | 6.97 | 6.93 | 6.94 | 6.76 | qfq | 11,344,423 | 78,805,964 | -0.43% |
| 2025-09-25 | 7.03 | 7.03 | 6.95 | 6.97 | 6.79 | qfq | 11,366,476 | 79,274,556 | -0.71% |
| 2025-09-24 | 6.98 | 7.04 | 6.96 | 7.02 | 6.84 | qfq | 9,401,704 | 65,898,709 | 0.29% |
| 2025-09-23 | 7.02 | 7.03 | 6.93 | 7.00 | 6.82 | qfq | 13,678,858 | 95,264,884 | -0.57% |
| 2025-09-22 | 7.07 | 7.09 | 7.01 | 7.04 | 6.86 | qfq | 8,343,013 | 58,706,972 | -0.42% |
| 2025-09-19 | 7.06 | 7.09 | 7.02 | 7.07 | 6.89 | qfq | 10,828,230 | 76,356,865 | 0.14% |
| 2025-09-18 | 7.18 | 7.20 | 7.04 | 7.06 | 6.88 | qfq | 17,238,366 | 122,779,089 | -1.94% |
| 2025-09-17 | 7.12 | 7.24 | 7.08 | 7.20 | 7.02 | qfq | 19,877,867 | 142,467,760 | 1.27% |
| 2025-09-16 | 7.11 | 7.14 | 7.08 | 7.11 | 6.93 | qfq | 11,180,605 | 79,480,308 | -0.14% |
| 2025-09-15 | 7.12 | 7.16 | 7.11 | 7.12 | 6.94 | qfq | 11,829,180 | 84,279,756 | 0.14% |
| 2025-09-12 | 7.18 | 7.21 | 7.09 | 7.11 | 6.93 | qfq | 11,904,353 | 85,158,504 | -1.11% |
| 2025-09-11 | 7.16 | 7.19 | 7.09 | 7.19 | 7.01 | qfq | 14,534,389 | 103,772,608 | 0.14% |
| 2025-09-10 | 7.16 | 7.20 | 7.14 | 7.18 | 7.00 | qfq | 9,570,550 | 68,568,493 | 0.00% |
| 2025-09-09 | 7.21 | 7.21 | 7.15 | 7.18 | 7.00 | qfq | 9,637,646 | 69,156,106 | -0.42% |
| 2025-09-08 | 7.15 | 7.23 | 7.15 | 7.21 | 7.03 | qfq | 14,316,494 | 103,096,846 | 0.70% |
| 2025-09-05 | 7.11 | 7.17 | 7.10 | 7.16 | 6.98 | qfq | 11,243,379 | 80,218,865 | 0.85% |
| 2025-09-04 | 7.13 | 7.13 | 7.04 | 7.10 | 6.92 | qfq | 17,403,211 | 123,287,378 | -0.28% |
| 2025-09-03 | 7.18 | 7.18 | 7.09 | 7.12 | 6.94 | qfq | 15,950,399 | 113,673,085 | -0.56% |
| 2025-09-02 | 7.22 | 7.23 | 7.12 | 7.16 | 6.98 | qfq | 17,170,391 | 122,976,753 | -0.83% |
| 2025-09-01 | 7.30 | 7.30 | 7.15 | 7.22 | 7.04 | qfq | 23,070,800 | 166,478,106 | -0.55% |
| 2025-08-29 | 7.23 | 7.34 | 7.23 | 7.26 | 7.08 | qfq | 24,166,600 | 176,077,796 | 0.69% |
| 2025-08-28 | 7.18 | 7.26 | 7.10 | 7.21 | 7.03 | qfq | 22,493,942 | 161,814,363 | 0.42% |
| 2025-08-27 | 7.25 | 7.29 | 7.16 | 7.18 | 7.00 | qfq | 21,448,330 | 155,091,959 | -1.10% |
| 2025-08-26 | 7.24 | 7.34 | 7.21 | 7.26 | 7.08 | qfq | 22,674,518 | 164,631,791 | 0.28% |
| 2025-08-25 | 7.21 | 7.25 | 7.19 | 7.24 | 7.06 | qfq | 23,291,436 | 168,130,363 | 0.70% |
| 2025-08-22 | 7.18 | 7.22 | 7.11 | 7.19 | 7.01 | qfq | 29,509,685 | 210,823,155 | -0.28% |
| 2025-08-21 | 7.19 | 7.26 | 7.17 | 7.21 | 7.03 | qfq | 29,199,631 | 210,931,691 | 0.28% |
| 2025-08-20 | 7.09 | 7.20 | 7.06 | 7.19 | 7.01 | qfq | 21,618,295 | 154,216,303 | 1.27% |
| 2025-08-19 | 7.20 | 7.21 | 7.08 | 7.10 | 6.92 | qfq | 23,696,901 | 168,735,939 | -1.25% |
| 2025-08-18 | 7.24 | 7.27 | 7.18 | 7.19 | 7.01 | qfq | 27,201,448 | 196,132,744 | -0.14% |
| 2025-08-15 | 7.17 | 7.20 | 7.12 | 7.20 | 7.02 | qfq | 14,765,668 | 105,797,883 | 0.28% |
| 2025-08-14 | 7.25 | 7.29 | 7.17 | 7.18 | 7.00 | qfq | 11,506,260 | 83,162,225 | -0.97% |
| 2025-08-13 | 7.23 | 7.27 | 7.18 | 7.25 | 7.07 | qfq | 10,868,165 | 78,568,717 | 0.42% |
| 2025-08-12 | 7.25 | 7.31 | 7.21 | 7.22 | 7.04 | qfq | 11,123,506 | 80,687,484 | 0.14% |
| 2025-08-11 | 7.25 | 7.27 | 7.19 | 7.21 | 7.03 | qfq | 13,603,002 | 98,182,841 | -0.55% |
| 2025-08-08 | 7.24 | 7.33 | 7.22 | 7.25 | 7.07 | qfq | 14,433,659 | 105,100,741 | 0.14% |
| 2025-08-07 | 7.15 | 7.26 | 7.12 | 7.24 | 7.06 | qfq | 14,817,289 | 106,804,373 | 1.54% |
| 2025-08-06 | 7.21 | 7.24 | 7.11 | 7.13 | 6.95 | qfq | 12,273,562 | 87,707,464 | -1.11% |
| 2025-08-05 | 7.14 | 7.28 | 7.12 | 7.21 | 7.03 | qfq | 19,682,492 | 142,045,631 | 1.12% |
| 2025-08-04 | 7.08 | 7.14 | 7.07 | 7.13 | 6.95 | qfq | 9,964,481 | 70,814,928 | 0.56% |
| 2025-08-01 | 7.03 | 7.12 | 7.03 | 7.09 | 6.91 | qfq | 11,315,115 | 80,129,183 | 0.57% |
| 2025-07-31 | 7.15 | 7.15 | 6.99 | 7.05 | 6.87 | qfq | 17,800,200 | 125,336,043 | -1.67% |
| 2025-07-30 | 7.12 | 7.25 | 7.11 | 7.17 | 6.99 | qfq | 13,862,700 | 99,648,613 | 0.70% |
| 2025-07-29 | 7.16 | 7.18 | 7.08 | 7.12 | 6.94 | qfq | 11,761,222 | 83,686,545 | -0.28% |
| 2025-07-28 | 7.18 | 7.19 | 7.12 | 7.14 | 6.96 | qfq | 13,022,765 | 93,067,872 | -0.42% |
| 2025-07-25 | 7.26 | 7.27 | 7.15 | 7.17 | 6.99 | qfq | 14,769,953 | 106,637,555 | -1.10% |
| 2025-07-24 | 7.14 | 7.26 | 7.11 | 7.25 | 7.07 | qfq | 21,050,956 | 151,747,152 | 1.68% |
| 2025-07-23 | 7.18 | 7.21 | 7.12 | 7.13 | 6.95 | qfq | 11,202,101 | 80,334,301 | -0.42% |
| 2025-07-22 | 7.13 | 7.17 | 7.06 | 7.16 | 6.98 | qfq | 12,091,400 | 86,210,276 | 0.56% |
| 2025-07-21 | 7.08 | 7.14 | 7.07 | 7.12 | 6.94 | qfq | 11,322,287 | 80,463,946 | 0.99% |
| 2025-07-18 | 7.05 | 7.07 | 7.02 | 7.05 | 6.87 | qfq | 7,483,400 | 52,704,315 | 0.00% |
| 2025-07-17 | 7.11 | 7.12 | 7.01 | 7.05 | 6.87 | qfq | 8,204,600 | 57,757,809 | -0.14% |
| 2025-07-16 | 7.01 | 7.08 | 7.01 | 7.06 | 6.88 | qfq | 8,951,700 | 63,082,091 | 0.71% |
| 2025-07-15 | 7.11 | 7.18 | 7.01 | 7.01 | 6.83 | qfq | 14,610,800 | 103,452,685 | -1.13% |
| 2025-07-14 | 7.14 | 7.18 | 7.09 | 7.09 | 6.91 | qfq | 14,754,615 | 105,397,277 | 0.14% |
| 2025-07-11 | 7.05 | 7.10 | 7.05 | 7.08 | 6.90 | qfq | 10,137,101 | 71,682,295 | 0.43% |
| 2025-07-10 | 7.02 | 7.07 | 7.00 | 7.05 | 6.87 | qfq | 9,729,855 | 68,472,056 | 0.14% |
| 2025-07-09 | 6.92 | 7.11 | 6.91 | 7.04 | 6.86 | qfq | 16,853,177 | 118,159,663 | 1.73% |
| 2025-07-08 | 6.94 | 6.96 | 6.88 | 6.92 | 6.74 | qfq | 11,090,153 | 76,684,797 | -0.29% |
| 2025-07-07 | 6.91 | 6.94 | 6.89 | 6.94 | 6.76 | qfq | 5,948,477 | 41,132,152 | 0.43% |
| 2025-07-04 | 6.89 | 6.92 | 6.89 | 6.91 | 6.73 | qfq | 6,840,204 | 47,245,247 | 0.14% |
| 2025-07-03 | 6.93 | 6.95 | 6.89 | 6.90 | 6.73 | qfq | 6,103,646 | 42,168,995 | -0.29% |
| 2025-07-02 | 6.89 | 6.92 | 6.87 | 6.92 | 6.74 | qfq | 6,626,692 | 45,718,033 | 0.44% |
| 2025-07-01 | 6.91 | 6.93 | 6.87 | 6.89 | 6.72 | qfq | 7,049,915 | 48,597,278 | -0.14% |
| 2025-06-30 | 6.92 | 6.93 | 6.88 | 6.90 | 6.73 | qfq | 6,186,801 | 42,683,444 | -0.29% |
| 2025-06-27 | 6.88 | 6.94 | 6.86 | 6.92 | 6.74 | qfq | 7,442,774 | 51,423,860 | -0.86% |
| 2025-06-26 | 7.02 | 7.02 | 6.97 | 6.98 | 6.69 | qfq | 9,759,593 | 68,196,082 | -0.85% |
| 2025-06-25 | 7.00 | 7.04 | 6.97 | 7.04 | 6.74 | qfq | 7,864,500 | 55,068,515 | 0.57% |
| 2025-06-24 | 6.96 | 7.05 | 6.96 | 7.00 | 6.71 | qfq | 9,672,591 | 67,786,159 | 1.16% |
| 2025-06-23 | 6.93 | 6.98 | 6.90 | 6.92 | 6.63 | qfq | 7,116,897 | 49,258,136 | -0.29% |
| 2025-06-20 | 6.91 | 6.97 | 6.89 | 6.94 | 6.65 | qfq | 5,994,531 | 41,552,876 | 0.29% |
| 2025-06-19 | 6.97 | 6.98 | 6.88 | 6.92 | 6.63 | qfq | 8,977,401 | 62,029,441 | -0.57% |
| 2025-06-18 | 7.01 | 7.02 | 6.94 | 6.96 | 6.67 | qfq | 6,069,929 | 42,284,847 | -0.43% |
| 2025-06-17 | 6.98 | 7.01 | 6.96 | 6.99 | 6.70 | qfq | 6,842,106 | 47,792,131 | 0.29% |
| 2025-06-16 | 7.02 | 7.05 | 6.94 | 6.97 | 6.68 | qfq | 11,237,000 | 78,388,394 | -0.85% |
| 2025-06-13 | 7.07 | 7.09 | 7.03 | 7.03 | 6.73 | qfq | 7,959,737 | 56,147,553 | -0.85% |
| 2025-06-12 | 7.11 | 7.15 | 7.07 | 7.09 | 6.79 | qfq | 8,204,980 | 58,259,875 | -0.42% |
| 2025-06-11 | 7.08 | 7.14 | 7.06 | 7.12 | 6.82 | qfq | 10,552,569 | 74,972,394 | 0.99% |
| 2025-06-10 | 7.08 | 7.09 | 7.03 | 7.05 | 6.75 | qfq | 9,180,278 | 64,816,893 | -0.28% |
| 2025-06-09 | 7.16 | 7.17 | 7.04 | 7.07 | 6.77 | qfq | 16,368,000 | 115,984,517 | -0.98% |
| 2025-06-06 | 7.09 | 7.17 | 7.08 | 7.14 | 6.84 | qfq | 7,069,532 | 50,385,468 | 0.85% |
| 2025-06-05 | 7.11 | 7.14 | 7.08 | 7.08 | 6.78 | qfq | 6,685,971 | 47,483,671 | -0.28% |
| 2025-06-04 | 7.16 | 7.18 | 7.09 | 7.10 | 6.80 | qfq | 9,485,700 | 67,435,481 | -0.84% |
| 2025-06-03 | 7.14 | 7.19 | 7.09 | 7.16 | 6.86 | qfq | 9,813,400 | 70,150,467 | -0.14% |
| 2025-05-30 | 7.17 | 7.21 | 7.16 | 7.17 | 6.87 | qfq | 7,979,001 | 57,349,221 | 0.00% |
| 2025-05-29 | 7.23 | 7.25 | 7.15 | 7.17 | 6.87 | qfq | 9,945,600 | 71,573,042 | -0.83% |
| 2025-05-28 | 7.11 | 7.26 | 7.09 | 7.23 | 6.93 | qfq | 21,347,011 | 153,933,180 | 1.40% |
| 2025-05-27 | 7.07 | 7.15 | 7.04 | 7.13 | 6.83 | qfq | 10,480,784 | 74,677,455 | 0.71% |
| 2025-05-26 | 7.01 | 7.09 | 7.00 | 7.08 | 6.78 | qfq | 7,698,864 | 54,325,181 | 1.00% |
| 2025-05-23 | 7.08 | 7.12 | 7.00 | 7.01 | 6.71 | qfq | 10,015,278 | 70,672,436 | -1.41% |
| 2025-05-22 | 7.09 | 7.13 | 7.07 | 7.11 | 6.81 | qfq | 7,748,918 | 55,059,397 | 0.14% |
| 2025-05-21 | 7.06 | 7.15 | 7.06 | 7.10 | 6.80 | qfq | 7,952,325 | 56,561,962 | 0.42% |
| 2025-05-20 | 7.09 | 7.16 | 7.06 | 7.07 | 6.77 | qfq | 9,253,500 | 65,679,326 | -0.56% |
| 2025-05-19 | 6.98 | 7.11 | 6.97 | 7.11 | 6.81 | qfq | 15,429,827 | 109,199,196 | 1.86% |
| 2025-05-16 | 7.03 | 7.15 | 6.96 | 6.98 | 6.69 | qfq | 17,211,301 | 121,318,524 | -1.83% |
| 2025-05-15 | 7.02 | 7.17 | 7.01 | 7.11 | 6.81 | qfq | 24,920,120 | 176,823,059 | 1.28% |
| 2025-05-14 | 6.94 | 7.02 | 6.90 | 7.02 | 6.72 | qfq | 10,527,180 | 73,412,696 | 0.86% |
| 2025-05-13 | 6.96 | 6.96 | 6.88 | 6.96 | 6.67 | qfq | 8,795,675 | 61,003,149 | 0.43% |
| 2025-05-12 | 6.88 | 6.94 | 6.85 | 6.93 | 6.64 | qfq | 10,147,600 | 70,015,130 | 1.17% |
| 2025-05-09 | 6.85 | 6.90 | 6.83 | 6.85 | 6.56 | qfq | 10,339,900 | 70,966,985 | 0.29% |
| 2025-05-08 | 6.85 | 6.87 | 6.81 | 6.83 | 6.54 | qfq | 9,027,100 | 61,713,335 | -0.15% |
| 2025-05-07 | 6.91 | 6.94 | 6.82 | 6.84 | 6.55 | qfq | 9,942,958 | 68,133,938 | -0.58% |
| 2025-05-06 | 6.80 | 6.91 | 6.77 | 6.88 | 6.59 | qfq | 15,348,388 | 105,254,692 | 1.62% |
| 2025-04-30 | 6.80 | 6.86 | 6.72 | 6.77 | 6.48 | qfq | 9,183,700 | 62,412,663 | -0.88% |
| 2025-04-29 | 6.79 | 6.88 | 6.78 | 6.83 | 6.54 | qfq | 7,573,963 | 51,781,400 | 0.15% |
| 2025-04-28 | 6.82 | 6.88 | 6.78 | 6.82 | 6.53 | qfq | 10,400,800 | 71,175,938 | 0.44% |
| 2025-04-25 | 6.80 | 6.83 | 6.74 | 6.79 | 6.50 | qfq | 6,076,301 | 41,155,084 | -0.15% |
| 2025-04-24 | 6.73 | 6.82 | 6.72 | 6.80 | 6.51 | qfq | 11,468,443 | 77,842,775 | 1.04% |
| 2025-04-23 | 6.72 | 6.75 | 6.69 | 6.73 | 6.45 | qfq | 6,380,800 | 42,908,055 | 0.60% |
| 2025-04-22 | 6.68 | 6.72 | 6.67 | 6.69 | 6.41 | qfq | 5,691,200 | 38,139,120 | 0.15% |
| 2025-04-21 | 6.67 | 6.71 | 6.64 | 6.68 | 6.40 | qfq | 7,165,372 | 47,884,377 | 0.15% |
| 2025-04-18 | 6.69 | 6.71 | 6.64 | 6.67 | 6.39 | qfq | 6,197,600 | 41,324,493 | -0.30% |
| 2025-04-17 | 6.70 | 6.73 | 6.68 | 6.69 | 6.41 | qfq | 7,319,800 | 49,045,599 | -0.74% |
| 2025-04-16 | 6.60 | 6.75 | 6.59 | 6.74 | 6.46 | qfq | 14,844,210 | 99,447,174 | 2.28% |
| 2025-04-15 | 6.66 | 6.66 | 6.57 | 6.59 | 6.31 | qfq | 7,712,300 | 50,957,218 | -0.90% |
| 2025-04-14 | 6.62 | 6.68 | 6.61 | 6.65 | 6.37 | qfq | 9,837,400 | 65,420,189 | 0.61% |
| 2025-04-11 | 6.58 | 6.65 | 6.55 | 6.61 | 6.33 | qfq | 13,451,250 | 88,971,678 | 1.38% |
| 2025-04-10 | 6.56 | 6.59 | 6.48 | 6.52 | 6.25 | qfq | 13,030,467 | 85,197,726 | 0.15% |
| 2025-04-09 | 6.32 | 6.56 | 6.23 | 6.51 | 6.24 | qfq | 16,668,304 | 106,583,695 | 1.88% |
| 2025-04-08 | 6.22 | 6.43 | 6.22 | 6.39 | 6.12 | qfq | 19,658,933 | 125,184,978 | 3.06% |
| 2025-04-07 | 6.68 | 6.73 | 6.16 | 6.20 | 5.94 | qfq | 30,702,130 | 196,739,238 | -9.36% |
| 2025-04-03 | 6.74 | 6.85 | 6.73 | 6.84 | 6.55 | qfq | 15,052,601 | 102,477,328 | 1.18% |
| 2025-04-02 | 6.76 | 6.77 | 6.71 | 6.76 | 6.48 | qfq | 5,884,400 | 39,705,768 | 0.00% |
| 2025-04-01 | 6.68 | 6.78 | 6.66 | 6.76 | 6.48 | qfq | 10,742,095 | 72,318,403 | 1.50% |
| 2025-03-31 | 6.69 | 6.75 | 6.65 | 6.66 | 6.38 | qfq | 9,986,300 | 66,815,999 | -1.04% |
| 2025-03-28 | 6.79 | 6.80 | 6.70 | 6.73 | 6.45 | qfq | 7,198,830 | 48,496,367 | -0.74% |
| 2025-03-27 | 6.79 | 6.82 | 6.76 | 6.78 | 6.49 | qfq | 5,588,300 | 37,910,006 | -0.15% |
| 2025-03-26 | 6.79 | 6.81 | 6.76 | 6.79 | 6.50 | qfq | 9,182,305 | 62,348,661 | 0.00% |
| 2025-03-25 | 6.72 | 6.80 | 6.69 | 6.79 | 6.50 | qfq | 12,054,200 | 81,415,014 | 1.19% |
| 2025-03-24 | 6.72 | 6.75 | 6.66 | 6.71 | 6.43 | qfq | 12,707,220 | 85,080,704 | -0.15% |
| 2025-03-21 | 6.75 | 6.79 | 6.70 | 6.72 | 6.44 | qfq | 9,785,600 | 66,083,375 | -0.74% |
| 2025-03-20 | 6.76 | 6.80 | 6.75 | 6.77 | 6.48 | qfq | 7,586,300 | 51,412,351 | 0.00% |
| 2025-03-19 | 6.78 | 6.81 | 6.75 | 6.77 | 6.48 | qfq | 5,907,200 | 40,014,135 | -0.15% |
| 2025-03-18 | 6.76 | 6.80 | 6.74 | 6.78 | 6.49 | qfq | 9,131,721 | 61,865,920 | 0.15% |
| 2025-03-17 | 6.79 | 6.79 | 6.74 | 6.77 | 6.48 | qfq | 11,325,017 | 76,655,310 | 0.15% |
| 2025-03-14 | 6.70 | 6.77 | 6.70 | 6.76 | 6.48 | qfq | 9,578,764 | 64,620,498 | 0.75% |
| 2025-03-13 | 6.73 | 6.75 | 6.67 | 6.71 | 6.43 | qfq | 6,507,701 | 43,612,809 | -0.45% |
| 2025-03-12 | 6.71 | 6.76 | 6.69 | 6.74 | 6.46 | qfq | 9,889,082 | 66,546,980 | 0.75% |
| 2025-03-11 | 6.64 | 6.70 | 6.61 | 6.69 | 6.41 | qfq | 8,676,777 | 57,775,529 | 0.60% |
| 2025-03-10 | 6.72 | 6.74 | 6.62 | 6.65 | 6.37 | qfq | 12,703,126 | 84,647,249 | -1.04% |
| 2025-03-07 | 6.73 | 6.76 | 6.71 | 6.72 | 6.44 | qfq | 5,822,400 | 39,224,339 | -0.44% |
| 2025-03-06 | 6.77 | 6.77 | 6.71 | 6.75 | 6.47 | qfq | 8,778,369 | 59,188,193 | 0.30% |
| 2025-03-05 | 6.72 | 6.79 | 6.70 | 6.73 | 6.45 | qfq | 8,330,499 | 56,069,157 | 0.30% |
| 2025-03-04 | 6.71 | 6.73 | 6.68 | 6.71 | 6.43 | qfq | 5,330,955 | 35,774,574 | 0.15% |
| 2025-03-03 | 6.74 | 6.77 | 6.69 | 6.70 | 6.42 | qfq | 11,591,526 | 77,817,247 | -0.74% |
| 2025-02-28 | 6.74 | 6.80 | 6.73 | 6.75 | 6.47 | qfq | 9,156,720 | 61,953,798 | -0.44% |
| 2025-02-27 | 6.76 | 6.79 | 6.73 | 6.78 | 6.49 | qfq | 8,266,201 | 55,904,203 | 0.74% |
| 2025-02-26 | 6.73 | 6.76 | 6.70 | 6.73 | 6.45 | qfq | 7,643,334 | 51,410,558 | 0.30% |
| 2025-02-25 | 6.77 | 6.77 | 6.70 | 6.71 | 6.43 | qfq | 8,181,470 | 55,041,160 | -0.89% |
| 2025-02-24 | 6.73 | 6.81 | 6.73 | 6.77 | 6.48 | qfq | 11,018,428 | 74,704,437 | 0.45% |
| 2025-02-21 | 6.71 | 6.74 | 6.68 | 6.74 | 6.46 | qfq | 7,941,903 | 53,313,845 | 0.30% |
| 2025-02-20 | 6.76 | 6.76 | 6.70 | 6.72 | 6.44 | qfq | 6,407,101 | 43,046,595 | -0.30% |
| 2025-02-19 | 6.72 | 6.78 | 6.72 | 6.74 | 6.46 | qfq | 7,422,744 | 50,072,243 | 0.00% |
| 2025-02-18 | 6.76 | 6.79 | 6.70 | 6.74 | 6.46 | qfq | 8,709,800 | 58,813,075 | -0.44% |
| 2025-02-17 | 6.80 | 6.82 | 6.74 | 6.77 | 6.48 | qfq | 11,750,210 | 79,535,310 | -0.59% |
| 2025-02-14 | 6.89 | 6.89 | 6.79 | 6.81 | 6.52 | qfq | 12,425,602 | 84,765,473 | -1.02% |
| 2025-02-13 | 6.87 | 6.97 | 6.86 | 6.88 | 6.59 | qfq | 10,079,726 | 69,537,879 | 0.00% |
| 2025-02-12 | 6.85 | 6.89 | 6.83 | 6.88 | 6.59 | qfq | 11,015,500 | 75,609,329 | 0.29% |
| 2025-02-11 | 6.86 | 6.87 | 6.83 | 6.86 | 6.57 | qfq | 8,937,900 | 61,204,201 | 0.29% |
| 2025-02-10 | 6.84 | 6.87 | 6.81 | 6.84 | 6.55 | qfq | 10,852,568 | 74,263,727 | 0.15% |
| 2025-02-07 | 6.83 | 6.89 | 6.79 | 6.83 | 6.54 | qfq | 18,707,846 | 127,927,949 | 0.15% |
| 2025-02-06 | 6.88 | 6.91 | 6.79 | 6.82 | 6.53 | qfq | 19,223,900 | 131,334,518 | -1.02% |
| 2025-02-05 | 7.08 | 7.09 | 6.87 | 6.89 | 6.60 | qfq | 16,755,745 | 116,192,935 | -2.55% |
| 2025-01-27 | 7.00 | 7.11 | 6.99 | 7.07 | 6.77 | qfq | 10,170,002 | 71,925,383 | 1.00% |
| 2025-01-24 | 7.02 | 7.06 | 6.97 | 7.00 | 6.71 | qfq | 9,857,710 | 69,029,883 | -0.28% |
| 2025-01-23 | 7.03 | 7.14 | 7.01 | 7.02 | 6.72 | qfq | 13,656,271 | 96,662,967 | 0.00% |
| 2025-01-22 | 6.88 | 7.04 | 6.78 | 7.02 | 6.72 | qfq | 17,836,799 | 123,683,104 | 2.03% |
| 2025-01-21 | 7.04 | 7.05 | 6.86 | 6.88 | 6.59 | qfq | 16,156,200 | 111,661,616 | -2.41% |
| 2025-01-20 | 6.96 | 7.08 | 6.91 | 7.05 | 6.75 | qfq | 18,763,193 | 131,178,329 | 1.44% |
| 2025-01-17 | 6.82 | 6.98 | 6.80 | 6.95 | 6.66 | qfq | 12,012,623 | 83,095,428 | 2.06% |
| 2025-01-16 | 6.87 | 6.98 | 6.80 | 6.81 | 6.52 | qfq | 10,724,522 | 73,819,667 | -0.87% |
| 2025-01-15 | 6.86 | 6.88 | 6.79 | 6.87 | 6.58 | qfq | 10,319,349 | 70,592,282 | 0.44% |
| 2025-01-14 | 6.56 | 6.89 | 6.55 | 6.84 | 6.55 | qfq | 15,053,400 | 101,424,418 | 4.11% |
| 2025-01-13 | 6.59 | 6.62 | 6.53 | 6.57 | 6.29 | qfq | 8,652,800 | 56,817,285 | -0.45% |
| 2025-01-10 | 6.60 | 6.69 | 6.59 | 6.60 | 6.32 | qfq | 8,887,700 | 59,072,395 | 0.00% |
| 2025-01-09 | 6.66 | 6.66 | 6.57 | 6.60 | 6.32 | qfq | 8,896,593 | 58,908,419 | -1.05% |
| 2025-01-08 | 6.68 | 6.69 | 6.57 | 6.67 | 6.39 | qfq | 9,202,493 | 61,079,478 | 0.15% |
| 2025-01-07 | 6.72 | 6.73 | 6.61 | 6.66 | 6.38 | qfq | 9,810,000 | 65,405,174 | -0.75% |
| 2025-01-06 | 6.70 | 6.74 | 6.66 | 6.71 | 6.43 | qfq | 9,555,500 | 64,001,174 | 0.15% |
| 2025-01-03 | 6.75 | 6.81 | 6.68 | 6.70 | 6.42 | qfq | 13,259,510 | 89,400,312 | -0.59% |
| 2025-01-02 | 6.90 | 6.95 | 6.71 | 6.74 | 6.46 | qfq | 16,280,979 | 111,015,352 | -2.18% |
| 2024-12-31 | 7.01 | 7.03 | 6.89 | 6.89 | 6.60 | qfq | 12,286,600 | 85,507,207 | -1.85% |
| 2024-12-30 | 7.08 | 7.09 | 6.98 | 7.02 | 6.72 | qfq | 10,104,033 | 70,964,175 | -0.71% |
| 2024-12-27 | 6.95 | 7.09 | 6.93 | 7.07 | 6.77 | qfq | 15,447,601 | 108,590,334 | 1.87% |
| 2024-12-26 | 7.00 | 7.02 | 6.94 | 6.94 | 6.65 | qfq | 9,093,641 | 63,324,420 | -1.00% |
| 2024-12-25 | 7.04 | 7.05 | 6.95 | 7.01 | 6.71 | qfq | 8,587,612 | 59,912,046 | -0.28% |
| 2024-12-24 | 6.93 | 7.05 | 6.90 | 7.03 | 6.73 | qfq | 11,814,402 | 82,579,101 | 1.88% |
| 2024-12-23 | 6.91 | 6.96 | 6.90 | 6.90 | 6.61 | qfq | 9,556,931 | 66,196,034 | 0.00% |
| 2024-12-20 | 6.93 | 6.97 | 6.89 | 6.90 | 6.61 | qfq | 7,445,111 | 51,570,210 | -0.86% |
| 2024-12-19 | 6.95 | 6.97 | 6.86 | 6.96 | 6.67 | qfq | 10,059,200 | 69,500,298 | -0.29% |
| 2024-12-18 | 7.01 | 7.06 | 6.97 | 6.98 | 6.69 | qfq | 9,762,000 | 68,489,521 | -0.14% |
| 2024-12-17 | 7.04 | 7.06 | 6.95 | 6.99 | 6.70 | qfq | 13,249,200 | 92,779,755 | -0.29% |
| 2024-12-16 | 6.98 | 7.09 | 6.98 | 7.01 | 6.71 | qfq | 14,424,700 | 101,326,186 | 0.00% |
| 2024-12-13 | 7.17 | 7.19 | 6.98 | 7.01 | 6.71 | qfq | 32,134,866 | 226,619,787 | -2.50% |
| 2024-12-12 | 7.17 | 7.21 | 7.13 | 7.19 | 6.89 | qfq | 13,452,900 | 96,671,175 | 0.42% |
| 2024-12-11 | 7.14 | 7.22 | 7.13 | 7.16 | 6.86 | qfq | 11,293,753 | 81,000,749 | 0.14% |
| 2024-12-10 | 7.29 | 7.30 | 7.13 | 7.15 | 6.85 | qfq | 15,972,101 | 115,158,666 | -0.14% |
| 2024-12-09 | 7.21 | 7.23 | 7.12 | 7.16 | 6.86 | qfq | 8,878,941 | 63,725,146 | -0.42% |
| 2024-12-06 | 7.11 | 7.21 | 7.11 | 7.19 | 6.89 | qfq | 9,392,990 | 67,358,362 | 0.98% |
| 2024-12-05 | 7.08 | 7.14 | 7.07 | 7.12 | 6.82 | qfq | 6,511,600 | 46,312,202 | 0.42% |
| 2024-12-04 | 7.13 | 7.17 | 7.08 | 7.09 | 6.79 | qfq | 7,593,820 | 54,068,793 | -1.25% |
| 2024-12-03 | 7.19 | 7.20 | 7.10 | 7.18 | 6.88 | qfq | 9,702,801 | 69,419,477 | -0.14% |
| 2024-12-02 | 7.08 | 7.22 | 7.07 | 7.19 | 6.89 | qfq | 17,031,137 | 122,044,778 | 1.99% |
| 2024-11-29 | 7.05 | 7.09 | 7.02 | 7.05 | 6.75 | qfq | 11,255,801 | 79,377,048 | 0.14% |
| 2024-11-28 | 6.97 | 7.05 | 6.95 | 7.04 | 6.74 | qfq | 11,742,568 | 82,409,255 | 1.00% |
| 2024-11-27 | 6.88 | 6.97 | 6.81 | 6.97 | 6.68 | qfq | 8,424,337 | 57,989,694 | 1.01% |
| 2024-11-26 | 6.86 | 6.98 | 6.86 | 6.90 | 6.61 | qfq | 10,054,024 | 69,648,578 | 0.58% |
| 2024-11-25 | 6.88 | 6.98 | 6.81 | 6.86 | 6.57 | qfq | 10,975,025 | 75,578,855 | 0.00% |
| 2024-11-22 | 7.04 | 7.07 | 6.85 | 6.86 | 6.57 | qfq | 11,810,036 | 82,302,420 | -2.70% |
| 2024-11-21 | 7.07 | 7.08 | 7.03 | 7.05 | 6.75 | qfq | 6,536,405 | 46,086,185 | -0.42% |
| 2024-11-20 | 7.06 | 7.09 | 7.03 | 7.08 | 6.78 | qfq | 10,849,441 | 76,689,668 | 0.14% |
| 2024-11-19 | 7.10 | 7.11 | 6.99 | 7.07 | 6.77 | qfq | 9,875,900 | 69,696,373 | -0.14% |
| 2024-11-18 | 7.04 | 7.16 | 7.01 | 7.08 | 6.78 | qfq | 14,445,800 | 102,556,474 | 1.14% |
| 2024-11-15 | 7.05 | 7.11 | 7.00 | 7.00 | 6.71 | qfq | 10,348,900 | 73,000,248 | -0.71% |
| 2024-11-14 | 7.17 | 7.18 | 7.04 | 7.05 | 6.75 | qfq | 11,345,960 | 80,496,525 | -1.40% |
| 2024-11-13 | 7.17 | 7.21 | 7.11 | 7.15 | 6.85 | qfq | 8,117,221 | 58,063,990 | -0.42% |
| 2024-11-12 | 7.20 | 7.28 | 7.14 | 7.18 | 6.88 | qfq | 13,369,481 | 96,444,469 | -0.28% |
| 2024-11-11 | 7.24 | 7.25 | 7.11 | 7.20 | 6.90 | qfq | 18,192,356 | 130,507,093 | -1.10% |
| 2024-11-08 | 7.36 | 7.42 | 7.24 | 7.28 | 6.97 | qfq | 23,854,419 | 173,910,551 | -0.82% |
| 2024-11-07 | 7.20 | 7.37 | 7.16 | 7.34 | 7.03 | qfq | 18,031,643 | 131,261,510 | 1.52% |
| 2024-11-06 | 7.36 | 7.40 | 7.20 | 7.23 | 6.93 | qfq | 22,337,101 | 162,259,983 | -1.77% |
| 2024-11-05 | 7.15 | 7.42 | 7.12 | 7.36 | 7.05 | qfq | 41,330,362 | 301,906,022 | 3.08% |
| 2024-11-04 | 6.98 | 7.15 | 6.98 | 7.14 | 6.84 | qfq | 27,501,778 | 193,888,296 | 2.29% |
| 2024-11-01 | 6.92 | 7.02 | 6.88 | 6.98 | 6.69 | qfq | 22,833,734 | 158,955,687 | 0.43% |
| 2024-10-31 | 6.93 | 6.99 | 6.92 | 6.95 | 6.66 | qfq | 12,789,548 | 88,928,910 | -0.14% |
| 2024-10-30 | 6.90 | 6.98 | 6.89 | 6.96 | 6.67 | qfq | 10,622,052 | 73,702,220 | 0.72% |
| 2024-10-29 | 7.02 | 7.03 | 6.91 | 6.91 | 6.62 | qfq | 15,803,204 | 109,930,544 | -1.71% |
| 2024-10-28 | 6.98 | 7.03 | 6.95 | 7.03 | 6.73 | qfq | 18,173,601 | 126,967,697 | 0.72% |
| 2024-10-25 | 7.00 | 7.07 | 6.95 | 6.98 | 6.69 | qfq | 17,899,441 | 125,247,194 | 0.14% |
| 2024-10-24 | 6.95 | 7.00 | 6.92 | 6.97 | 6.68 | qfq | 8,914,100 | 61,980,885 | -0.29% |
| 2024-10-23 | 7.00 | 7.08 | 6.95 | 6.99 | 6.70 | qfq | 16,153,856 | 113,099,774 | 0.58% |
| 2024-10-22 | 6.85 | 6.97 | 6.84 | 6.95 | 6.66 | qfq | 16,014,642 | 110,660,133 | 1.61% |
| 2024-10-21 | 6.81 | 6.92 | 6.77 | 6.84 | 6.55 | qfq | 17,463,288 | 119,511,928 | 0.59% |
| 2024-10-18 | 6.71 | 6.87 | 6.67 | 6.80 | 6.51 | qfq | 20,236,863 | 136,894,422 | 1.34% |
| 2024-10-17 | 6.83 | 6.83 | 6.71 | 6.71 | 6.43 | qfq | 11,287,570 | 76,374,245 | -1.47% |
| 2024-10-16 | 6.71 | 6.85 | 6.69 | 6.81 | 6.52 | qfq | 12,579,843 | 85,570,951 | 0.74% |
| 2024-10-15 | 6.85 | 6.89 | 6.76 | 6.76 | 6.48 | qfq | 12,250,271 | 83,594,303 | -1.74% |
| 2024-10-14 | 6.85 | 6.89 | 6.78 | 6.88 | 6.59 | qfq | 15,618,134 | 106,863,188 | 1.33% |
| 2024-10-11 | 6.95 | 6.99 | 6.77 | 6.79 | 6.50 | qfq | 18,899,541 | 129,957,239 | -2.30% |
| 2024-10-10 | 6.93 | 7.07 | 6.87 | 6.95 | 6.66 | qfq | 28,580,619 | 199,538,142 | 0.14% |
| 2024-10-09 | 7.16 | 7.17 | 6.83 | 6.94 | 6.65 | qfq | 42,266,127 | 295,112,950 | -3.21% |
| 2024-10-08 | 7.72 | 7.78 | 6.86 | 7.17 | 6.87 | qfq | 74,878,382 | 548,945,878 | 1.13% |
| 2024-09-30 | 6.75 | 7.15 | 6.68 | 7.09 | 6.79 | qfq | 58,533,111 | 404,946,864 | 7.59% |
| 2024-09-27 | 6.39 | 6.68 | 6.38 | 6.59 | 6.31 | qfq | 31,356,917 | 204,426,556 | 4.11% |
| 2024-09-26 | 6.15 | 6.33 | 6.13 | 6.33 | 6.06 | qfq | 18,754,200 | 116,930,202 | 2.76% |
| 2024-09-25 | 6.20 | 6.27 | 6.15 | 6.16 | 5.90 | qfq | 16,793,024 | 104,330,728 | 0.33% |
| 2024-09-24 | 5.99 | 6.15 | 5.99 | 6.14 | 5.88 | qfq | 12,867,801 | 78,367,197 | 2.68% |
| 2024-09-23 | 6.00 | 6.02 | 5.98 | 5.98 | 5.73 | qfq | 4,852,500 | 29,096,163 | -0.17% |
| 2024-09-20 | 5.99 | 6.00 | 5.94 | 5.99 | 5.74 | qfq | 4,841,600 | 28,938,554 | 0.00% |
| 2024-09-19 | 5.93 | 6.03 | 5.93 | 5.99 | 5.74 | qfq | 7,461,800 | 44,665,945 | 1.18% |
| 2024-09-18 | 5.97 | 5.97 | 5.86 | 5.92 | 5.67 | qfq | 4,958,097 | 29,244,784 | -0.50% |
| 2024-09-13 | 5.98 | 6.00 | 5.94 | 5.95 | 5.70 | qfq | 3,544,000 | 21,127,322 | -0.50% |
| 2024-09-12 | 5.96 | 6.00 | 5.95 | 5.98 | 5.73 | qfq | 4,930,400 | 29,474,155 | 0.50% |
| 2024-09-11 | 6.00 | 6.00 | 5.93 | 5.95 | 5.70 | qfq | 6,075,047 | 36,175,022 | -1.00% |
| 2024-09-10 | 6.06 | 6.07 | 5.95 | 6.01 | 5.76 | qfq | 7,467,447 | 44,697,677 | -0.50% |
| 2024-09-09 | 6.10 | 6.10 | 6.02 | 6.04 | 5.79 | qfq | 5,529,800 | 33,458,893 | -0.98% |
| 2024-09-06 | 6.13 | 6.15 | 6.10 | 6.10 | 5.84 | qfq | 3,896,900 | 23,846,894 | -0.49% |
| 2024-09-05 | 6.13 | 6.14 | 6.10 | 6.13 | 5.87 | qfq | 4,309,700 | 26,354,631 | 0.00% |
| 2024-09-04 | 6.11 | 6.16 | 6.10 | 6.13 | 5.87 | qfq | 5,783,300 | 35,456,819 | 0.00% |
| 2024-09-03 | 6.09 | 6.16 | 6.09 | 6.13 | 5.87 | qfq | 5,557,032 | 34,057,679 | 0.82% |
| 2024-09-02 | 6.11 | 6.14 | 6.06 | 6.08 | 5.82 | qfq | 10,576,290 | 64,586,882 | -0.98% |
| 2024-08-30 | 6.06 | 6.17 | 6.04 | 6.14 | 5.88 | qfq | 11,418,502 | 69,906,343 | 1.32% |
| 2024-08-29 | 6.02 | 6.07 | 6.00 | 6.06 | 5.80 | qfq | 6,220,400 | 37,590,643 | 0.50% |
| 2024-08-28 | 6.06 | 6.09 | 6.01 | 6.03 | 5.78 | qfq | 9,883,500 | 59,702,804 | -0.66% |
| 2024-08-27 | 6.14 | 6.16 | 6.06 | 6.07 | 5.81 | qfq | 7,057,901 | 42,999,725 | -1.30% |
| 2024-08-26 | 6.12 | 6.17 | 6.10 | 6.15 | 5.89 | qfq | 6,525,256 | 40,076,630 | 0.33% |
| 2024-08-23 | 6.10 | 6.15 | 6.08 | 6.13 | 5.87 | qfq | 7,751,626 | 47,386,534 | 0.49% |
| 2024-08-22 | 6.16 | 6.18 | 6.09 | 6.10 | 5.84 | qfq | 9,808,900 | 60,102,067 | -0.97% |
| 2024-08-21 | 6.26 | 6.27 | 6.15 | 6.16 | 5.90 | qfq | 11,319,500 | 70,211,920 | -1.75% |
| 2024-08-20 | 6.39 | 6.39 | 6.23 | 6.27 | 6.01 | qfq | 15,952,858 | 100,198,627 | -1.72% |
| 2024-08-19 | 6.38 | 6.42 | 6.35 | 6.38 | 6.11 | qfq | 10,888,552 | 69,484,460 | -0.16% |
| 2024-08-16 | 6.51 | 6.52 | 6.36 | 6.39 | 6.12 | qfq | 23,604,500 | 150,991,254 | -1.99% |
| 2024-08-15 | 6.48 | 6.55 | 6.47 | 6.52 | 6.25 | qfq | 5,922,317 | 38,600,299 | 0.62% |
| 2024-08-14 | 6.51 | 6.54 | 6.48 | 6.48 | 6.21 | qfq | 7,261,700 | 47,235,599 | -0.46% |
| 2024-08-13 | 6.48 | 6.53 | 6.45 | 6.51 | 6.24 | qfq | 5,369,300 | 34,864,097 | 0.46% |
| 2024-08-12 | 6.50 | 6.54 | 6.46 | 6.48 | 6.21 | qfq | 6,178,400 | 40,101,781 | -0.77% |
| 2024-08-09 | 6.59 | 6.59 | 6.52 | 6.53 | 6.26 | qfq | 6,858,300 | 44,915,582 | -0.46% |
| 2024-08-08 | 6.53 | 6.61 | 6.52 | 6.56 | 6.28 | qfq | 8,224,086 | 54,044,604 | 0.15% |
| 2024-08-07 | 6.58 | 6.60 | 6.53 | 6.55 | 6.27 | qfq | 7,186,500 | 47,121,381 | -0.61% |
| 2024-08-06 | 6.63 | 6.68 | 6.53 | 6.59 | 6.31 | qfq | 9,798,600 | 64,665,964 | -0.45% |
| 2024-08-05 | 6.65 | 6.75 | 6.60 | 6.62 | 6.34 | qfq | 15,515,600 | 103,285,746 | 0.00% |
| 2024-08-02 | 6.63 | 6.69 | 6.59 | 6.62 | 6.34 | qfq | 11,646,368 | 77,307,243 | -0.45% |
| 2024-08-01 | 6.56 | 6.77 | 6.53 | 6.65 | 6.37 | qfq | 16,797,354 | 111,467,045 | 1.37% |
| 2024-07-31 | 6.41 | 6.60 | 6.41 | 6.56 | 6.28 | qfq | 12,658,793 | 82,589,697 | 2.18% |
| 2024-07-30 | 6.39 | 6.43 | 6.38 | 6.42 | 6.15 | qfq | 4,837,293 | 30,992,153 | 0.16% |
| 2024-07-29 | 6.43 | 6.45 | 6.39 | 6.41 | 6.14 | qfq | 7,457,600 | 47,836,850 | -0.47% |
| 2024-07-26 | 6.50 | 6.51 | 6.40 | 6.44 | 6.17 | qfq | 10,859,100 | 69,975,092 | -0.62% |
| 2024-07-25 | 6.47 | 6.53 | 6.45 | 6.48 | 6.21 | qfq | 6,543,100 | 42,463,464 | 0.31% |
| 2024-07-24 | 6.48 | 6.51 | 6.46 | 6.46 | 6.19 | qfq | 6,582,700 | 42,684,220 | -0.31% |
| 2024-07-23 | 6.57 | 6.60 | 6.48 | 6.48 | 6.21 | qfq | 7,703,390 | 50,446,860 | -1.37% |
| 2024-07-22 | 6.62 | 6.63 | 6.54 | 6.57 | 6.29 | qfq | 5,627,200 | 37,000,723 | -0.90% |
| 2024-07-19 | 6.58 | 6.63 | 6.57 | 6.63 | 6.35 | qfq | 8,647,884 | 57,081,853 | 0.61% |
| 2024-07-18 | 6.54 | 6.61 | 6.50 | 6.59 | 6.31 | qfq | 7,508,145 | 49,344,442 | 0.30% |
| 2024-07-17 | 6.56 | 6.61 | 6.53 | 6.57 | 6.29 | qfq | 7,642,700 | 50,206,715 | -0.15% |
| 2024-07-16 | 6.62 | 6.62 | 6.54 | 6.58 | 6.30 | qfq | 6,629,800 | 43,523,205 | -0.45% |
| 2024-07-15 | 6.59 | 6.65 | 6.55 | 6.61 | 6.33 | qfq | 7,870,794 | 52,054,923 | -0.45% |
| 2024-07-12 | 6.61 | 6.69 | 6.53 | 6.64 | 6.36 | qfq | 15,293,357 | 101,452,509 | 0.45% |
| 2024-07-11 | 6.50 | 6.63 | 6.49 | 6.61 | 6.33 | qfq | 15,161,525 | 99,536,880 | 2.48% |
| 2024-07-10 | 6.48 | 6.50 | 6.42 | 6.45 | 6.18 | qfq | 7,758,582 | 50,113,559 | -0.77% |
| 2024-07-09 | 6.36 | 6.52 | 6.33 | 6.50 | 6.23 | qfq | 15,832,330 | 101,930,855 | 2.69% |
| 2024-07-08 | 6.39 | 6.43 | 6.31 | 6.33 | 6.06 | qfq | 10,001,448 | 63,688,009 | -1.25% |
| 2024-07-05 | 6.38 | 6.43 | 6.36 | 6.41 | 6.14 | qfq | 6,566,164 | 42,002,755 | 0.31% |
| 2024-07-04 | 6.54 | 6.54 | 6.39 | 6.39 | 6.12 | qfq | 12,491,458 | 80,584,459 | -2.44% |
| 2024-07-03 | 6.53 | 6.61 | 6.50 | 6.55 | 6.27 | qfq | 10,827,486 | 70,942,418 | 0.61% |
| 2024-07-02 | 6.49 | 6.55 | 6.47 | 6.51 | 6.24 | qfq | 10,789,123 | 70,303,593 | -0.15% |
| 2024-07-01 | 6.43 | 6.53 | 6.42 | 6.52 | 6.25 | qfq | 16,369,800 | 106,363,786 | 2.03% |
| 2024-06-28 | 6.36 | 6.45 | 6.33 | 6.39 | 6.12 | qfq | 10,664,500 | 68,155,520 | -0.47% |
| 2024-06-27 | 6.44 | 6.47 | 6.39 | 6.42 | 6.05 | qfq | 7,337,900 | 47,190,770 | -0.62% |
| 2024-06-26 | 6.40 | 6.48 | 6.36 | 6.46 | 6.09 | qfq | 8,740,201 | 56,051,636 | 0.62% |
| 2024-06-25 | 6.36 | 6.47 | 6.36 | 6.42 | 6.05 | qfq | 8,567,500 | 54,958,534 | 0.63% |
| 2024-06-24 | 6.48 | 6.50 | 6.36 | 6.38 | 6.02 | qfq | 11,871,568 | 76,064,913 | -1.85% |
| 2024-06-21 | 6.49 | 6.56 | 6.48 | 6.50 | 6.13 | qfq | 8,061,800 | 52,505,656 | 0.00% |
| 2024-06-20 | 6.56 | 6.58 | 6.49 | 6.50 | 6.13 | qfq | 11,135,945 | 72,673,716 | -1.07% |
| 2024-06-19 | 6.63 | 6.65 | 6.55 | 6.57 | 6.20 | qfq | 12,659,590 | 83,351,632 | -0.90% |
| 2024-06-18 | 6.61 | 6.68 | 6.59 | 6.63 | 6.25 | qfq | 16,638,795 | 110,175,795 | 0.15% |
| 2024-06-17 | 6.76 | 6.78 | 6.53 | 6.62 | 6.24 | qfq | 26,689,051 | 176,479,137 | -2.36% |
| 2024-06-14 | 6.66 | 6.85 | 6.66 | 6.78 | 6.39 | qfq | 25,432,015 | 172,074,979 | 1.50% |
| 2024-06-13 | 6.74 | 6.76 | 6.66 | 6.68 | 6.30 | qfq | 16,004,326 | 107,011,033 | -0.89% |
| 2024-06-12 | 6.75 | 6.79 | 6.73 | 6.74 | 6.36 | qfq | 9,493,200 | 64,066,090 | -0.30% |
| 2024-06-11 | 6.84 | 6.85 | 6.71 | 6.76 | 6.37 | qfq | 11,835,199 | 80,055,703 | -1.17% |
| 2024-06-07 | 6.76 | 6.85 | 6.71 | 6.84 | 6.45 | qfq | 10,720,247 | 72,629,991 | 1.48% |
| 2024-06-06 | 6.86 | 6.88 | 6.70 | 6.74 | 6.36 | qfq | 18,017,160 | 121,800,816 | -1.61% |
| 2024-06-05 | 6.93 | 6.98 | 6.83 | 6.85 | 6.46 | qfq | 11,249,001 | 77,694,960 | -1.44% |
| 2024-06-04 | 6.76 | 6.96 | 6.76 | 6.95 | 6.55 | qfq | 17,200,260 | 118,061,785 | 2.06% |
| 2024-06-03 | 6.83 | 6.88 | 6.75 | 6.81 | 6.42 | qfq | 19,185,625 | 130,402,571 | -0.87% |
| 2024-05-31 | 6.88 | 6.94 | 6.85 | 6.87 | 6.48 | qfq | 10,695,953 | 73,661,930 | -0.29% |
| 2024-05-30 | 6.93 | 6.98 | 6.86 | 6.89 | 6.50 | qfq | 16,381,600 | 113,003,874 | -1.29% |
| 2024-05-29 | 7.02 | 7.07 | 6.95 | 6.98 | 6.58 | qfq | 16,341,350 | 114,280,715 | -0.99% |
| 2024-05-28 | 7.12 | 7.15 | 7.03 | 7.05 | 6.65 | qfq | 13,281,315 | 94,033,004 | -1.12% |
| 2024-05-27 | 7.12 | 7.15 | 7.06 | 7.13 | 6.72 | qfq | 10,781,321 | 76,541,194 | 0.56% |
| 2024-05-24 | 7.10 | 7.18 | 7.08 | 7.09 | 6.69 | qfq | 9,604,858 | 68,332,066 | -0.56% |
| 2024-05-23 | 7.27 | 7.27 | 7.11 | 7.13 | 6.72 | qfq | 12,763,544 | 91,460,373 | -1.93% |
| 2024-05-22 | 7.17 | 7.28 | 7.16 | 7.27 | 6.86 | qfq | 13,033,754 | 94,380,908 | 1.11% |
| 2024-05-21 | 7.23 | 7.24 | 7.16 | 7.19 | 6.78 | qfq | 12,015,955 | 86,484,993 | -0.69% |
| 2024-05-20 | 7.16 | 7.25 | 7.13 | 7.24 | 6.83 | qfq | 19,239,818 | 138,740,184 | 1.40% |
| 2024-05-17 | 7.03 | 7.14 | 7.01 | 7.14 | 6.73 | qfq | 16,167,944 | 114,456,231 | 1.56% |
| 2024-05-16 | 7.07 | 7.12 | 7.01 | 7.03 | 6.63 | qfq | 15,178,013 | 107,244,285 | -0.71% |
| 2024-05-15 | 7.04 | 7.15 | 7.04 | 7.08 | 6.68 | qfq | 13,230,892 | 94,025,581 | 0.00% |
| 2024-05-14 | 7.02 | 7.10 | 7.01 | 7.08 | 6.68 | qfq | 12,633,741 | 89,302,112 | 0.71% |
| 2024-05-13 | 7.04 | 7.10 | 7.00 | 7.03 | 6.63 | qfq | 19,490,861 | 137,343,325 | -0.57% |
| 2024-05-10 | 7.13 | 7.15 | 7.04 | 7.07 | 6.67 | qfq | 14,195,109 | 100,388,598 | -0.56% |
| 2024-05-09 | 7.00 | 7.12 | 7.00 | 7.11 | 6.70 | qfq | 20,473,374 | 144,820,438 | 1.28% |
| 2024-05-08 | 7.05 | 7.05 | 6.97 | 7.02 | 6.62 | qfq | 13,102,025 | 91,843,838 | -0.43% |
| 2024-05-07 | 7.06 | 7.11 | 7.02 | 7.05 | 6.65 | qfq | 20,516,484 | 144,633,011 | 0.14% |
| 2024-05-06 | 7.03 | 7.11 | 6.98 | 7.04 | 6.64 | qfq | 28,597,026 | 201,131,190 | 0.72% |
| 2024-04-30 | 7.05 | 7.06 | 6.95 | 6.99 | 6.59 | qfq | 22,110,162 | 154,614,841 | -0.57% |
| 2024-04-29 | 7.08 | 7.08 | 6.88 | 7.03 | 6.63 | qfq | 44,305,962 | 309,479,772 | -1.13% |
| 2024-04-26 | 7.09 | 7.19 | 7.00 | 7.11 | 6.70 | qfq | 37,830,631 | 267,727,456 | -0.84% |
| 2024-04-25 | 6.77 | 7.33 | 6.76 | 7.17 | 6.76 | qfq | 61,141,555 | 436,247,393 | 5.44% |
| 2024-04-24 | 6.75 | 6.80 | 6.72 | 6.80 | 6.41 | qfq | 12,319,281 | 83,297,458 | 0.89% |
| 2024-04-23 | 6.84 | 6.87 | 6.72 | 6.74 | 6.36 | qfq | 14,266,157 | 96,651,137 | -1.61% |
| 2024-04-22 | 6.83 | 6.92 | 6.81 | 6.85 | 6.46 | qfq | 17,735,142 | 121,857,599 | 0.44% |
| 2024-04-19 | 6.89 | 6.95 | 6.79 | 6.82 | 6.43 | qfq | 16,387,834 | 112,443,779 | -1.16% |
| 2024-04-18 | 6.86 | 6.98 | 6.84 | 6.90 | 6.51 | qfq | 24,403,642 | 168,902,583 | 0.88% |
| 2024-04-17 | 6.82 | 6.85 | 6.74 | 6.84 | 6.45 | qfq | 20,412,791 | 138,926,814 | 0.44% |
| 2024-04-16 | 6.83 | 6.97 | 6.75 | 6.81 | 6.42 | qfq | 29,531,812 | 202,692,160 | -0.73% |
| 2024-04-15 | 6.71 | 6.90 | 6.61 | 6.86 | 6.47 | qfq | 22,914,501 | 155,984,229 | 2.39% |
| 2024-04-12 | 6.76 | 6.82 | 6.65 | 6.70 | 6.32 | qfq | 11,139,267 | 75,057,923 | -1.03% |
| 2024-04-11 | 6.77 | 6.80 | 6.73 | 6.77 | 6.38 | qfq | 11,602,949 | 78,510,806 | -0.73% |
| 2024-04-10 | 6.80 | 6.86 | 6.73 | 6.82 | 6.43 | qfq | 13,951,932 | 94,790,560 | 0.00% |
| 2024-04-09 | 6.78 | 6.87 | 6.76 | 6.82 | 6.43 | qfq | 15,953,421 | 108,707,756 | -0.15% |
| 2024-04-08 | 6.90 | 6.96 | 6.81 | 6.83 | 6.44 | qfq | 20,643,263 | 141,918,642 | -0.15% |
| 2024-04-03 | 6.75 | 6.86 | 6.72 | 6.84 | 6.45 | qfq | 15,125,400 | 102,727,916 | 0.88% |
| 2024-04-02 | 6.84 | 6.92 | 6.74 | 6.78 | 6.39 | qfq | 18,614,618 | 126,776,313 | -0.73% |
| 2024-04-01 | 6.53 | 6.87 | 6.51 | 6.83 | 6.44 | qfq | 35,151,613 | 236,135,588 | 4.27% |
| 2024-03-29 | 6.68 | 6.68 | 6.45 | 6.55 | 6.18 | qfq | 31,634,623 | 206,232,419 | -2.53% |
| 2024-03-28 | 6.43 | 6.84 | 6.40 | 6.72 | 6.34 | qfq | 34,644,873 | 230,196,113 | 4.51% |
| 2024-03-27 | 6.47 | 6.64 | 6.43 | 6.43 | 6.06 | qfq | 15,538,815 | 101,321,972 | -0.62% |
| 2024-03-26 | 6.49 | 6.52 | 6.44 | 6.47 | 6.10 | qfq | 8,138,339 | 52,639,176 | -0.31% |
| 2024-03-25 | 6.50 | 6.59 | 6.47 | 6.49 | 6.12 | qfq | 8,750,316 | 57,119,247 | -0.46% |
| 2024-03-22 | 6.57 | 6.57 | 6.49 | 6.52 | 6.15 | qfq | 10,481,500 | 68,463,032 | -0.76% |
| 2024-03-21 | 6.59 | 6.63 | 6.54 | 6.57 | 6.20 | qfq | 8,435,552 | 55,459,443 | -0.15% |
| 2024-03-20 | 6.59 | 6.60 | 6.55 | 6.58 | 6.20 | qfq | 6,663,051 | 43,817,534 | -0.15% |
| 2024-03-19 | 6.63 | 6.67 | 6.59 | 6.59 | 6.21 | qfq | 9,933,040 | 65,723,147 | -0.75% |
| 2024-03-18 | 6.55 | 6.65 | 6.54 | 6.64 | 6.26 | qfq | 12,173,392 | 80,549,627 | 1.37% |
| 2024-03-15 | 6.50 | 6.55 | 6.48 | 6.55 | 6.18 | qfq | 10,243,227 | 66,886,244 | 0.92% |
| 2024-03-14 | 6.43 | 6.51 | 6.42 | 6.49 | 6.12 | qfq | 12,283,105 | 79,678,069 | 0.93% |
| 2024-03-13 | 6.49 | 6.50 | 6.41 | 6.43 | 6.06 | qfq | 9,162,301 | 59,040,984 | -1.08% |
| 2024-03-12 | 6.43 | 6.53 | 6.41 | 6.50 | 6.13 | qfq | 13,567,801 | 87,666,367 | 1.09% |
| 2024-03-11 | 6.37 | 6.43 | 6.37 | 6.43 | 6.06 | qfq | 9,584,110 | 61,335,579 | 0.47% |
| 2024-03-08 | 6.41 | 6.44 | 6.35 | 6.40 | 6.03 | qfq | 7,676,000 | 48,995,850 | -0.16% |
| 2024-03-07 | 6.42 | 6.47 | 6.40 | 6.41 | 6.04 | qfq | 12,739,252 | 81,910,531 | -0.16% |
| 2024-03-06 | 6.41 | 6.46 | 6.38 | 6.42 | 6.05 | qfq | 8,492,529 | 54,539,400 | -0.16% |
| 2024-03-05 | 6.47 | 6.47 | 6.40 | 6.43 | 6.06 | qfq | 11,289,644 | 72,514,782 | -0.77% |
| 2024-03-04 | 6.49 | 6.51 | 6.42 | 6.48 | 6.11 | qfq | 11,274,285 | 72,860,574 | -0.31% |
| 2024-03-01 | 6.54 | 6.55 | 6.45 | 6.50 | 6.13 | qfq | 13,618,385 | 88,391,165 | -0.61% |
| 2024-02-29 | 6.45 | 6.55 | 6.43 | 6.54 | 6.17 | qfq | 13,177,537 | 85,698,841 | 1.24% |
| 2024-02-28 | 6.52 | 6.59 | 6.46 | 6.46 | 6.09 | qfq | 16,968,630 | 111,016,882 | -1.07% |
| 2024-02-27 | 6.45 | 6.54 | 6.43 | 6.53 | 6.16 | qfq | 11,500,842 | 74,563,112 | 1.24% |
| 2024-02-26 | 6.51 | 6.53 | 6.45 | 6.45 | 6.08 | qfq | 12,570,313 | 81,419,890 | -1.07% |
| 2024-02-23 | 6.59 | 6.61 | 6.48 | 6.52 | 6.15 | qfq | 11,495,600 | 74,899,530 | -0.61% |
| 2024-02-22 | 6.55 | 6.58 | 6.48 | 6.56 | 6.19 | qfq | 11,541,951 | 75,473,098 | 0.46% |
| 2024-02-21 | 6.51 | 6.63 | 6.48 | 6.53 | 6.16 | qfq | 12,880,643 | 84,394,482 | 0.46% |
| 2024-02-20 | 6.52 | 6.54 | 6.46 | 6.50 | 6.13 | qfq | 10,272,169 | 66,776,714 | -0.61% |
| 2024-02-19 | 6.79 | 6.79 | 6.50 | 6.54 | 6.17 | qfq | 22,445,792 | 147,369,655 | -2.39% |
| 2024-02-08 | 6.65 | 6.92 | 6.64 | 6.70 | 6.32 | qfq | 29,724,032 | 202,104,333 | 0.30% |
| 2024-02-07 | 6.30 | 6.70 | 6.29 | 6.68 | 6.30 | qfq | 34,672,991 | 228,538,145 | 5.53% |
| 2024-02-06 | 5.95 | 6.38 | 5.90 | 6.33 | 5.97 | qfq | 24,649,747 | 152,602,943 | 5.32% |
| 2024-02-05 | 6.06 | 6.16 | 5.82 | 6.01 | 5.67 | qfq | 20,448,825 | 122,144,853 | -0.83% |
| 2024-02-02 | 6.10 | 6.23 | 5.91 | 6.06 | 5.71 | qfq | 17,296,248 | 105,134,540 | -0.66% |
| 2024-02-01 | 6.18 | 6.26 | 6.08 | 6.10 | 5.75 | qfq | 13,826,201 | 85,083,132 | -1.45% |
| 2024-01-31 | 6.35 | 6.38 | 6.16 | 6.19 | 5.84 | qfq | 17,866,328 | 111,561,416 | -2.52% |
| 2024-01-30 | 6.54 | 6.57 | 6.34 | 6.35 | 5.99 | qfq | 9,747,700 | 62,996,247 | -3.79% |
| 2024-01-29 | 6.59 | 6.67 | 6.57 | 6.60 | 6.22 | qfq | 12,472,060 | 82,551,127 | 0.15% |
| 2024-01-26 | 6.54 | 6.62 | 6.51 | 6.59 | 6.21 | qfq | 12,420,633 | 81,606,045 | 1.23% |
| 2024-01-25 | 6.39 | 6.53 | 6.34 | 6.51 | 6.14 | qfq | 12,495,826 | 80,633,256 | 1.88% |
| 2024-01-24 | 6.24 | 6.40 | 6.16 | 6.39 | 6.03 | qfq | 12,377,132 | 77,867,758 | 3.06% |
| 2024-01-23 | 6.12 | 6.23 | 6.01 | 6.20 | 5.85 | qfq | 11,225,800 | 68,696,989 | 1.47% |
| 2024-01-22 | 6.38 | 6.46 | 6.08 | 6.11 | 5.76 | qfq | 18,498,843 | 116,191,121 | -4.23% |
| 2024-01-19 | 6.42 | 6.47 | 6.34 | 6.38 | 6.02 | qfq | 8,175,090 | 52,376,926 | -1.09% |
| 2024-01-18 | 6.46 | 6.49 | 6.29 | 6.45 | 6.08 | qfq | 12,582,300 | 80,229,444 | -0.31% |
| 2024-01-17 | 6.53 | 6.59 | 6.46 | 6.47 | 6.10 | qfq | 10,930,790 | 71,271,258 | -1.22% |
| 2024-01-16 | 6.46 | 6.58 | 6.42 | 6.55 | 6.18 | qfq | 12,654,041 | 82,492,730 | 1.71% |
| 2024-01-15 | 6.37 | 6.46 | 6.35 | 6.44 | 6.07 | qfq | 9,134,300 | 58,703,829 | 1.10% |
| 2024-01-12 | 6.33 | 6.43 | 6.32 | 6.37 | 6.01 | qfq | 7,952,599 | 50,844,650 | 0.63% |
| 2024-01-11 | 6.31 | 6.39 | 6.30 | 6.33 | 5.97 | qfq | 5,794,273 | 36,795,657 | 0.16% |
| 2024-01-10 | 6.31 | 6.37 | 6.27 | 6.32 | 5.96 | qfq | 6,146,116 | 38,841,270 | -0.16% |
| 2024-01-09 | 6.27 | 6.42 | 6.26 | 6.33 | 5.97 | qfq | 10,059,502 | 63,809,155 | 0.96% |
| 2024-01-08 | 6.38 | 6.39 | 6.26 | 6.27 | 5.91 | qfq | 7,906,369 | 49,931,606 | -1.57% |
| 2024-01-05 | 6.42 | 6.44 | 6.36 | 6.37 | 6.01 | qfq | 5,437,300 | 34,830,646 | -0.62% |
| 2024-01-04 | 6.45 | 6.48 | 6.37 | 6.41 | 6.04 | qfq | 6,439,800 | 41,340,547 | -0.62% |
| 2024-01-03 | 6.39 | 6.47 | 6.38 | 6.45 | 6.08 | qfq | 8,412,800 | 54,158,000 | 0.62% |
| 2024-01-02 | 6.41 | 6.47 | 6.28 | 6.41 | 6.04 | qfq | 11,858,000 | 75,728,903 | -0.31% |
| 2023-12-29 | 6.50 | 6.50 | 6.38 | 6.43 | 6.06 | qfq | 8,730,097 | 56,158,516 | -1.08% |
| 2023-12-28 | 6.37 | 6.52 | 6.33 | 6.50 | 6.13 | qfq | 9,920,434 | 63,827,241 | 2.20% |
| 2023-12-27 | 6.48 | 6.48 | 6.32 | 6.36 | 6.00 | qfq | 8,128,107 | 51,798,884 | -1.70% |
| 2023-12-26 | 6.49 | 6.51 | 6.43 | 6.47 | 6.10 | qfq | 4,320,712 | 27,944,958 | -0.31% |
| 2023-12-25 | 6.49 | 6.52 | 6.44 | 6.49 | 6.12 | qfq | 5,368,206 | 34,775,321 | -0.46% |
| 2023-12-22 | 6.56 | 6.58 | 6.49 | 6.52 | 6.15 | qfq | 5,413,674 | 35,372,405 | -0.61% |
| 2023-12-21 | 6.54 | 6.57 | 6.46 | 6.56 | 6.19 | qfq | 7,834,759 | 50,970,291 | 0.46% |
| 2023-12-20 | 6.57 | 6.62 | 6.52 | 6.53 | 6.16 | qfq | 4,891,200 | 32,105,574 | -0.61% |
| 2023-12-19 | 6.57 | 6.61 | 6.53 | 6.57 | 6.20 | qfq | 5,348,500 | 35,137,764 | -0.30% |
| 2023-12-18 | 6.67 | 6.67 | 6.57 | 6.59 | 6.21 | qfq | 6,433,732 | 42,518,064 | -1.05% |
| 2023-12-15 | 6.75 | 6.77 | 6.66 | 6.66 | 6.28 | qfq | 5,591,148 | 37,529,034 | -1.04% |
| 2023-12-14 | 6.75 | 6.79 | 6.72 | 6.73 | 6.35 | qfq | 4,991,000 | 33,675,178 | 0.00% |
| 2023-12-13 | 6.75 | 6.81 | 6.72 | 6.73 | 6.35 | qfq | 6,557,656 | 44,384,353 | -0.30% |
| 2023-12-12 | 6.69 | 6.75 | 6.68 | 6.75 | 6.37 | qfq | 5,758,900 | 38,712,159 | 0.45% |
| 2023-12-11 | 6.63 | 6.73 | 6.55 | 6.72 | 6.34 | qfq | 8,768,388 | 58,185,310 | 1.05% |
| 2023-12-08 | 6.68 | 6.77 | 6.65 | 6.65 | 6.27 | qfq | 7,384,769 | 49,475,497 | -0.75% |
| 2023-12-07 | 6.68 | 6.72 | 6.64 | 6.70 | 6.32 | qfq | 5,233,718 | 34,960,863 | 0.15% |
| 2023-12-06 | 6.68 | 6.73 | 6.64 | 6.69 | 6.31 | qfq | 5,400,300 | 36,123,612 | 0.00% |
| 2023-12-05 | 6.81 | 6.81 | 6.69 | 6.69 | 6.31 | qfq | 6,231,722 | 42,033,103 | -1.33% |
| 2023-12-04 | 6.78 | 6.81 | 6.76 | 6.78 | 6.39 | qfq | 6,435,500 | 43,669,752 | -0.29% |
| 2023-12-01 | 6.80 | 6.86 | 6.76 | 6.80 | 6.41 | qfq | 8,508,846 | 57,893,392 | -0.15% |
| 2023-11-30 | 6.74 | 6.85 | 6.71 | 6.81 | 6.42 | qfq | 9,256,595 | 62,848,741 | 1.19% |
| 2023-11-29 | 6.77 | 6.79 | 6.71 | 6.73 | 6.35 | qfq | 6,736,405 | 45,397,252 | -0.74% |
| 2023-11-28 | 6.79 | 6.81 | 6.73 | 6.78 | 6.39 | qfq | 5,308,141 | 35,936,543 | -0.29% |
| 2023-11-27 | 6.79 | 6.81 | 6.71 | 6.80 | 6.41 | qfq | 5,959,691 | 40,305,030 | 0.59% |
| 2023-11-24 | 6.79 | 6.81 | 6.75 | 6.76 | 6.37 | qfq | 4,732,800 | 32,071,954 | -0.73% |
| 2023-11-23 | 6.79 | 6.82 | 6.72 | 6.81 | 6.42 | qfq | 6,979,301 | 47,331,198 | 0.59% |
| 2023-11-22 | 6.77 | 6.83 | 6.74 | 6.77 | 6.38 | qfq | 7,069,347 | 48,003,450 | 0.15% |
| 2023-11-21 | 6.76 | 6.79 | 6.72 | 6.76 | 6.37 | qfq | 8,641,746 | 58,464,316 | 0.30% |
| 2023-11-20 | 6.66 | 6.75 | 6.66 | 6.74 | 6.36 | qfq | 9,632,944 | 64,642,286 | 1.20% |
| 2023-11-17 | 6.63 | 6.69 | 6.62 | 6.66 | 6.28 | qfq | 6,445,053 | 42,991,540 | 0.45% |
| 2023-11-16 | 6.65 | 6.67 | 6.61 | 6.63 | 6.25 | qfq | 5,325,969 | 35,348,561 | -0.60% |
| 2023-11-15 | 6.69 | 6.70 | 6.64 | 6.67 | 6.29 | qfq | 6,556,482 | 43,752,975 | 0.30% |
| 2023-11-14 | 6.62 | 6.67 | 6.62 | 6.65 | 6.27 | qfq | 5,793,700 | 38,504,958 | 0.15% |
| 2023-11-13 | 6.62 | 6.64 | 6.58 | 6.64 | 6.26 | qfq | 5,235,700 | 34,603,222 | 0.61% |
| 2023-11-10 | 6.61 | 6.61 | 6.54 | 6.60 | 6.22 | qfq | 5,410,300 | 35,568,839 | -0.15% |
| 2023-11-09 | 6.64 | 6.67 | 6.59 | 6.61 | 6.23 | qfq | 5,703,910 | 37,811,460 | -0.45% |
| 2023-11-08 | 6.66 | 6.71 | 6.61 | 6.64 | 6.26 | qfq | 6,394,629 | 42,530,449 | -0.60% |
| 2023-11-07 | 6.72 | 6.75 | 6.66 | 6.68 | 6.30 | qfq | 8,153,717 | 54,625,584 | -0.74% |
| 2023-11-06 | 6.72 | 6.77 | 6.70 | 6.73 | 6.35 | qfq | 6,578,964 | 44,300,102 | 0.15% |
| 2023-11-03 | 6.72 | 6.74 | 6.69 | 6.72 | 6.34 | qfq | 5,921,100 | 39,780,734 | 0.00% |
| 2023-11-02 | 6.74 | 6.78 | 6.71 | 6.72 | 6.34 | qfq | 5,790,867 | 39,037,855 | -0.59% |
| 2023-11-01 | 6.76 | 6.79 | 6.73 | 6.76 | 6.37 | qfq | 5,561,233 | 37,577,122 | -0.15% |
| 2023-10-31 | 6.78 | 6.79 | 6.71 | 6.77 | 6.38 | qfq | 5,774,714 | 39,001,632 | 0.00% |
| 2023-10-30 | 6.70 | 6.79 | 6.69 | 6.77 | 6.38 | qfq | 11,044,499 | 74,636,500 | 1.35% |
| 2023-10-27 | 6.59 | 6.70 | 6.57 | 6.68 | 6.30 | qfq | 8,553,025 | 56,985,103 | 1.21% |
| 2023-10-26 | 6.53 | 6.61 | 6.50 | 6.60 | 6.22 | qfq | 5,645,170 | 37,046,725 | 1.07% |
| 2023-10-25 | 6.45 | 6.60 | 6.45 | 6.53 | 6.16 | qfq | 8,343,497 | 54,614,363 | 1.40% |
| 2023-10-24 | 6.42 | 6.48 | 6.35 | 6.44 | 6.07 | qfq | 9,251,107 | 59,394,562 | 0.78% |
| 2023-10-23 | 6.48 | 6.52 | 6.37 | 6.39 | 6.03 | qfq | 6,036,200 | 38,749,220 | -1.54% |
| 2023-10-20 | 6.51 | 6.55 | 6.47 | 6.49 | 6.12 | qfq | 5,004,700 | 32,533,826 | -0.31% |
| 2023-10-19 | 6.56 | 6.57 | 6.49 | 6.51 | 6.14 | qfq | 7,627,947 | 49,782,540 | -0.76% |
| 2023-10-18 | 6.66 | 6.68 | 6.56 | 6.56 | 6.19 | qfq | 6,130,900 | 40,453,099 | -1.35% |
| 2023-10-17 | 6.65 | 6.68 | 6.63 | 6.65 | 6.27 | qfq | 4,390,296 | 29,219,638 | 0.15% |
| 2023-10-16 | 6.62 | 6.68 | 6.58 | 6.64 | 6.26 | qfq | 7,585,135 | 50,315,152 | 0.30% |
| 2023-10-13 | 6.65 | 6.65 | 6.60 | 6.62 | 6.24 | qfq | 5,222,701 | 34,543,346 | -0.75% |
| 2023-10-12 | 6.64 | 6.71 | 6.63 | 6.67 | 6.29 | qfq | 8,342,961 | 55,611,828 | 1.21% |
| 2023-10-11 | 6.65 | 6.65 | 6.59 | 6.59 | 6.21 | qfq | 11,072,800 | 73,331,285 | -0.30% |
| 2023-10-10 | 6.74 | 6.76 | 6.61 | 6.61 | 6.23 | qfq | 9,544,854 | 63,644,921 | -1.78% |
| 2023-10-09 | 6.80 | 6.80 | 6.73 | 6.73 | 6.35 | qfq | 9,054,011 | 61,148,343 | -1.03% |
| 2023-09-28 | 6.75 | 6.81 | 6.73 | 6.80 | 6.41 | qfq | 7,487,413 | 50,716,774 | 1.04% |
| 2023-09-27 | 6.71 | 6.78 | 6.70 | 6.73 | 6.35 | qfq | 5,497,900 | 37,071,619 | 0.45% |
| 2023-09-26 | 6.80 | 6.81 | 6.70 | 6.70 | 6.32 | qfq | 7,841,800 | 52,780,255 | -1.33% |
| 2023-09-25 | 6.88 | 6.89 | 6.65 | 6.79 | 6.40 | qfq | 9,749,292 | 66,521,500 | -1.45% |
| 2023-09-22 | 6.87 | 6.91 | 6.84 | 6.89 | 6.50 | qfq | 7,845,110 | 53,936,609 | -0.14% |
| 2023-09-21 | 6.90 | 6.93 | 6.88 | 6.90 | 6.51 | qfq | 5,942,600 | 41,030,650 | 0.00% |
| 2023-09-20 | 6.93 | 6.96 | 6.87 | 6.90 | 6.51 | qfq | 6,816,600 | 47,058,357 | -0.86% |
| 2023-09-19 | 6.98 | 6.99 | 6.91 | 6.96 | 6.56 | qfq | 5,647,302 | 39,237,250 | -0.29% |
| 2023-09-18 | 6.99 | 6.99 | 6.91 | 6.98 | 6.58 | qfq | 6,077,083 | 42,254,334 | 0.43% |
| 2023-09-15 | 6.94 | 6.98 | 6.90 | 6.95 | 6.55 | qfq | 5,995,293 | 41,651,715 | 0.58% |
| 2023-09-14 | 6.97 | 6.97 | 6.87 | 6.91 | 6.52 | qfq | 8,501,551 | 58,689,548 | -0.58% |
| 2023-09-13 | 6.99 | 7.02 | 6.93 | 6.95 | 6.55 | qfq | 5,373,169 | 37,488,465 | 0.14% |
| 2023-09-12 | 6.92 | 7.00 | 6.91 | 6.94 | 6.54 | qfq | 5,405,069 | 37,645,958 | 0.14% |
| 2023-09-11 | 6.89 | 6.95 | 6.85 | 6.93 | 6.53 | qfq | 6,930,462 | 47,838,460 | 1.02% |
| 2023-09-08 | 6.86 | 6.91 | 6.84 | 6.86 | 6.47 | qfq | 3,804,401 | 26,124,416 | -0.29% |
| 2023-09-07 | 6.91 | 6.93 | 6.86 | 6.88 | 6.49 | qfq | 6,663,800 | 45,947,384 | -0.43% |
| 2023-09-06 | 6.89 | 6.92 | 6.86 | 6.91 | 6.52 | qfq | 5,940,635 | 40,978,148 | 0.29% |
| 2023-09-05 | 6.93 | 6.93 | 6.86 | 6.89 | 6.50 | qfq | 7,620,998 | 52,490,339 | -0.58% |
| 2023-09-04 | 6.81 | 6.93 | 6.81 | 6.93 | 6.53 | qfq | 7,338,895 | 50,494,327 | 1.91% |
| 2023-09-01 | 6.84 | 6.84 | 6.76 | 6.80 | 6.41 | qfq | 7,804,946 | 53,052,629 | 0.15% |
| 2023-08-31 | 6.88 | 6.92 | 6.78 | 6.79 | 6.40 | qfq | 11,958,000 | 81,689,774 | -1.45% |
| 2023-08-30 | 6.99 | 7.01 | 6.88 | 6.89 | 6.50 | qfq | 11,878,036 | 82,378,600 | -1.43% |
| 2023-08-29 | 6.97 | 7.02 | 6.92 | 6.99 | 6.59 | qfq | 11,282,125 | 78,624,871 | 0.43% |
| 2023-08-28 | 7.14 | 7.17 | 6.93 | 6.96 | 6.56 | qfq | 16,436,797 | 115,636,720 | 1.46% |
| 2023-08-25 | 6.82 | 6.94 | 6.78 | 6.86 | 6.47 | qfq | 10,085,869 | 69,277,503 | 0.73% |
| 2023-08-24 | 6.83 | 6.87 | 6.77 | 6.81 | 6.42 | qfq | 8,690,109 | 59,250,347 | -0.15% |
| 2023-08-23 | 6.93 | 6.94 | 6.82 | 6.82 | 6.43 | qfq | 9,217,109 | 63,242,793 | -1.73% |
| 2023-08-22 | 7.07 | 7.07 | 6.85 | 6.94 | 6.54 | qfq | 16,756,620 | 116,158,416 | -0.72% |
| 2023-08-21 | 7.23 | 7.25 | 6.97 | 6.99 | 6.59 | qfq | 24,155,364 | 170,704,952 | -3.05% |
| 2023-08-18 | 7.28 | 7.30 | 7.21 | 7.21 | 6.80 | qfq | 7,125,395 | 51,703,518 | -0.83% |
| 2023-08-17 | 7.19 | 7.28 | 7.14 | 7.27 | 6.86 | qfq | 8,161,186 | 58,943,255 | 1.11% |
| 2023-08-16 | 7.18 | 7.22 | 7.14 | 7.19 | 6.78 | qfq | 5,019,179 | 36,050,011 | -0.14% |
| 2023-08-15 | 7.29 | 7.29 | 7.14 | 7.20 | 6.79 | qfq | 6,309,306 | 45,450,301 | -0.69% |
| 2023-08-14 | 7.21 | 7.28 | 7.19 | 7.25 | 6.84 | qfq | 8,964,042 | 64,810,345 | 0.28% |
| 2023-08-11 | 7.31 | 7.36 | 7.22 | 7.23 | 6.82 | qfq | 9,111,995 | 66,308,603 | -1.36% |
| 2023-08-10 | 7.24 | 7.34 | 7.21 | 7.33 | 6.91 | qfq | 8,328,095 | 60,816,296 | 1.24% |
| 2023-08-09 | 7.27 | 7.30 | 7.22 | 7.24 | 6.83 | qfq | 5,649,484 | 40,994,926 | -0.69% |
| 2023-08-08 | 7.28 | 7.31 | 7.22 | 7.29 | 6.87 | qfq | 6,463,227 | 47,001,189 | 0.14% |
| 2023-08-07 | 7.30 | 7.33 | 7.26 | 7.28 | 6.86 | qfq | 6,873,550 | 50,128,351 | -0.14% |
| 2023-08-04 | 7.35 | 7.38 | 7.29 | 7.29 | 6.87 | qfq | 8,033,402 | 58,854,633 | -0.55% |
| 2023-08-03 | 7.32 | 7.36 | 7.28 | 7.33 | 6.91 | qfq | 6,281,966 | 45,961,062 | 0.27% |
| 2023-08-02 | 7.37 | 7.39 | 7.30 | 7.31 | 6.89 | qfq | 6,797,057 | 49,868,714 | -0.54% |
| 2023-08-01 | 7.35 | 7.40 | 7.32 | 7.35 | 6.93 | qfq | 8,898,032 | 65,435,948 | 0.00% |
| 2023-07-31 | 7.28 | 7.39 | 7.27 | 7.35 | 6.93 | qfq | 14,880,456 | 109,232,654 | 1.10% |
| 2023-07-28 | 7.17 | 7.28 | 7.17 | 7.27 | 6.86 | qfq | 11,428,227 | 82,770,710 | 1.25% |
| 2023-07-27 | 7.22 | 7.23 | 7.18 | 7.18 | 6.77 | qfq | 5,508,300 | 39,663,559 | -0.55% |
| 2023-07-26 | 7.23 | 7.26 | 7.17 | 7.22 | 6.81 | qfq | 8,836,406 | 63,692,651 | -0.28% |
| 2023-07-25 | 7.25 | 7.27 | 7.19 | 7.24 | 6.83 | qfq | 9,257,099 | 66,878,872 | 0.70% |
| 2023-07-24 | 7.23 | 7.23 | 7.17 | 7.19 | 6.78 | qfq | 4,529,100 | 32,573,379 | -0.55% |
| 2023-07-21 | 7.14 | 7.24 | 7.12 | 7.23 | 6.82 | qfq | 6,958,073 | 50,128,042 | 1.26% |
| 2023-07-20 | 7.22 | 7.23 | 7.12 | 7.14 | 6.73 | qfq | 5,953,500 | 42,796,335 | -0.70% |
| 2023-07-19 | 7.22 | 7.25 | 7.17 | 7.19 | 6.78 | qfq | 6,741,365 | 48,541,537 | -0.28% |
| 2023-07-18 | 7.13 | 7.22 | 7.10 | 7.21 | 6.80 | qfq | 11,979,395 | 85,993,286 | 1.26% |