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
陕天然气002267.SZ
最近收盘价7.162026-07-17
最近交易日2026-07-17
成交量（股）11,525,499
成交额（元）83,098,387
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.3 | — | — | — | 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 | 7.16 | 7.28 | 7.13 | 7.16 | 7.16 | qfq | 11,525,499 | 83,098,387 | 0.28% |
| 2026-07-16 | 7.12 | 7.17 | 7.04 | 7.14 | 7.14 | qfq | 7,083,400 | 50,438,421 | 0.42% |
| 2026-07-15 | 7.02 | 7.17 | 7.00 | 7.11 | 7.11 | qfq | 8,821,300 | 62,452,135 | 0.85% |
| 2026-07-14 | 7.05 | 7.18 | 7.01 | 7.05 | 7.05 | qfq | 9,943,211 | 70,521,491 | 0.57% |
| 2026-07-13 | 6.90 | 7.10 | 6.89 | 7.01 | 7.01 | qfq | 8,839,596 | 62,229,859 | 2.04% |
| 2026-07-10 | 6.87 | 6.91 | 6.82 | 6.87 | 6.87 | qfq | 4,243,100 | 29,161,372 | -0.15% |
| 2026-07-09 | 6.98 | 7.02 | 6.86 | 6.88 | 6.88 | qfq | 6,183,601 | 42,831,769 | -1.15% |
| 2026-07-08 | 6.90 | 7.03 | 6.87 | 6.96 | 6.96 | qfq | 5,213,620 | 36,256,000 | 0.58% |
| 2026-07-07 | 7.08 | 7.11 | 6.88 | 6.92 | 6.92 | qfq | 5,704,010 | 39,594,321 | -2.26% |
| 2026-07-06 | 6.88 | 7.13 | 6.78 | 7.08 | 7.08 | qfq | 10,185,157 | 71,702,210 | 2.76% |
| 2026-07-03 | 6.73 | 6.91 | 6.70 | 6.89 | 6.89 | qfq | 7,498,100 | 51,068,338 | 2.53% |
| 2026-07-02 | 6.58 | 6.73 | 6.57 | 6.72 | 6.72 | qfq | 7,098,657 | 47,303,471 | 1.97% |
| 2026-07-01 | 6.55 | 6.65 | 6.51 | 6.59 | 6.59 | qfq | 7,028,758 | 46,282,270 | 0.76% |
| 2026-06-30 | 6.63 | 6.66 | 6.47 | 6.54 | 6.54 | qfq | 4,577,557 | 29,901,100 | -1.80% |
| 2026-06-29 | 6.57 | 6.68 | 6.42 | 6.66 | 6.66 | qfq | 5,551,243 | 36,480,922 | 0.91% |
| 2026-06-26 | 6.60 | 6.64 | 6.54 | 6.60 | 6.60 | qfq | 5,684,600 | 37,451,276 | 0.00% |
| 2026-06-25 | 6.68 | 6.68 | 6.56 | 6.60 | 6.60 | qfq | 5,284,145 | 34,976,790 | -2.94% |
| 2026-06-24 | 7.03 | 7.03 | 6.79 | 6.80 | 6.60 | qfq | 6,319,100 | 43,481,262 | -2.72% |
| 2026-06-23 | 6.89 | 7.08 | 6.89 | 6.99 | 6.78 | qfq | 6,511,557 | 45,728,637 | 1.01% |
| 2026-06-22 | 6.92 | 6.95 | 6.76 | 6.92 | 6.72 | qfq | 7,343,991 | 50,219,337 | -0.29% |
| 2026-06-18 | 6.91 | 6.98 | 6.85 | 6.94 | 6.74 | qfq | 4,814,672 | 33,318,643 | 0.43% |
| 2026-06-17 | 7.02 | 7.03 | 6.90 | 6.91 | 6.71 | qfq | 7,324,402 | 50,778,157 | -1.99% |
| 2026-06-16 | 7.22 | 7.23 | 7.02 | 7.05 | 6.84 | qfq | 7,976,000 | 56,538,889 | -2.22% |
| 2026-06-15 | 7.17 | 7.27 | 7.17 | 7.21 | 7.00 | qfq | 5,937,300 | 42,840,063 | 0.14% |
| 2026-06-12 | 7.10 | 7.20 | 7.04 | 7.20 | 6.99 | qfq | 7,003,100 | 49,932,479 | 1.27% |
| 2026-06-11 | 7.22 | 7.25 | 7.04 | 7.11 | 6.90 | qfq | 5,510,677 | 39,179,836 | -1.25% |
| 2026-06-10 | 7.25 | 7.26 | 7.15 | 7.20 | 6.99 | qfq | 6,429,600 | 46,235,286 | -1.10% |
| 2026-06-09 | 7.32 | 7.37 | 7.26 | 7.28 | 7.07 | qfq | 4,757,800 | 34,667,300 | -0.68% |
| 2026-06-08 | 7.39 | 7.46 | 7.27 | 7.33 | 7.11 | qfq | 6,158,100 | 45,232,501 | -0.95% |
| 2026-06-05 | 7.44 | 7.51 | 7.39 | 7.40 | 7.18 | qfq | 5,102,342 | 37,976,730 | -0.54% |
| 2026-06-04 | 7.58 | 7.59 | 7.39 | 7.44 | 7.22 | qfq | 6,173,403 | 46,200,452 | -2.11% |
| 2026-06-03 | 7.57 | 7.62 | 7.45 | 7.60 | 7.38 | qfq | 7,650,000 | 57,622,739 | 0.26% |
| 2026-06-02 | 7.68 | 7.69 | 7.56 | 7.58 | 7.36 | qfq | 7,192,702 | 54,747,324 | -1.69% |
| 2026-06-01 | 7.43 | 7.73 | 7.39 | 7.71 | 7.48 | qfq | 14,373,333 | 109,058,609 | 3.77% |
| 2026-05-29 | 7.30 | 7.43 | 7.27 | 7.43 | 7.21 | qfq | 6,025,956 | 44,467,663 | 2.20% |
| 2026-05-28 | 7.32 | 7.39 | 7.26 | 7.27 | 7.06 | qfq | 4,829,622 | 35,328,613 | -0.68% |
| 2026-05-27 | 7.41 | 7.45 | 7.25 | 7.32 | 7.10 | qfq | 5,707,900 | 41,811,452 | -1.21% |
| 2026-05-26 | 7.45 | 7.49 | 7.37 | 7.41 | 7.19 | qfq | 5,676,066 | 42,043,279 | -0.80% |
| 2026-05-25 | 7.52 | 7.56 | 7.45 | 7.47 | 7.25 | qfq | 5,231,500 | 39,174,280 | -1.32% |
| 2026-05-22 | 7.62 | 7.64 | 7.52 | 7.57 | 7.35 | qfq | 6,696,700 | 50,672,338 | -0.66% |
| 2026-05-21 | 7.70 | 7.70 | 7.60 | 7.62 | 7.40 | qfq | 10,396,800 | 79,530,339 | -1.42% |
| 2026-05-20 | 7.82 | 7.91 | 7.69 | 7.73 | 7.50 | qfq | 10,562,700 | 82,216,766 | -1.53% |
| 2026-05-19 | 7.80 | 7.90 | 7.72 | 7.85 | 7.62 | qfq | 10,267,700 | 80,246,162 | 0.38% |
| 2026-05-18 | 7.71 | 7.83 | 7.67 | 7.82 | 7.59 | qfq | 10,378,300 | 80,540,204 | 1.30% |
| 2026-05-15 | 7.78 | 7.78 | 7.66 | 7.72 | 7.49 | qfq | 9,200,100 | 70,939,759 | -0.64% |
| 2026-05-14 | 7.79 | 7.88 | 7.74 | 7.77 | 7.54 | qfq | 8,771,801 | 68,509,247 | -0.38% |
| 2026-05-13 | 7.86 | 7.91 | 7.77 | 7.80 | 7.57 | qfq | 8,872,900 | 69,415,813 | -0.51% |
| 2026-05-12 | 7.93 | 7.96 | 7.82 | 7.84 | 7.61 | qfq | 6,759,300 | 53,215,729 | -1.26% |
| 2026-05-11 | 7.96 | 7.98 | 7.88 | 7.94 | 7.71 | qfq | 7,206,581 | 57,043,527 | -0.25% |
| 2026-05-08 | 7.99 | 8.05 | 7.93 | 7.96 | 7.73 | qfq | 6,879,912 | 54,810,121 | -0.38% |
| 2026-05-07 | 8.05 | 8.06 | 7.95 | 7.99 | 7.75 | qfq | 8,240,326 | 65,794,114 | -1.24% |
| 2026-05-06 | 7.91 | 8.15 | 7.80 | 8.09 | 7.85 | qfq | 22,754,333 | 182,521,948 | 2.02% |
| 2026-04-30 | 7.98 | 8.08 | 7.87 | 7.93 | 7.70 | qfq | 11,719,701 | 93,082,234 | -1.37% |
| 2026-04-29 | 7.93 | 8.21 | 7.89 | 8.04 | 7.80 | qfq | 18,365,746 | 147,579,913 | 0.75% |
| 2026-04-28 | 7.91 | 8.01 | 7.77 | 7.98 | 7.75 | qfq | 16,168,100 | 127,321,032 | -0.87% |
| 2026-04-27 | 7.84 | 8.11 | 7.81 | 8.05 | 7.81 | qfq | 17,793,846 | 142,846,468 | 2.42% |
| 2026-04-24 | 7.86 | 7.89 | 7.80 | 7.86 | 7.63 | qfq | 6,634,380 | 52,036,800 | -0.51% |
| 2026-04-23 | 7.78 | 7.93 | 7.70 | 7.90 | 7.67 | qfq | 12,233,280 | 96,050,124 | 1.54% |
| 2026-04-22 | 7.70 | 7.79 | 7.68 | 7.78 | 7.55 | qfq | 6,541,542 | 50,685,040 | 0.78% |
| 2026-04-21 | 7.70 | 7.73 | 7.67 | 7.72 | 7.49 | qfq | 4,569,388 | 35,203,750 | 0.00% |
| 2026-04-20 | 7.59 | 7.74 | 7.56 | 7.72 | 7.49 | qfq | 9,750,800 | 74,645,900 | 1.71% |
| 2026-04-17 | 7.63 | 7.64 | 7.58 | 7.59 | 7.37 | qfq | 5,157,500 | 39,162,675 | -0.52% |
| 2026-04-16 | 7.63 | 7.65 | 7.59 | 7.63 | 7.41 | qfq | 5,862,700 | 44,649,163 | -0.13% |
| 2026-04-15 | 7.63 | 7.64 | 7.58 | 7.64 | 7.42 | qfq | 5,406,100 | 41,165,302 | 0.13% |
| 2026-04-14 | 7.71 | 7.71 | 7.60 | 7.63 | 7.41 | qfq | 7,551,761 | 57,613,505 | -1.04% |
| 2026-04-13 | 7.68 | 7.73 | 7.60 | 7.71 | 7.48 | qfq | 7,919,064 | 60,684,773 | 0.52% |
| 2026-04-10 | 7.74 | 7.77 | 7.67 | 7.67 | 7.44 | qfq | 8,120,413 | 62,706,317 | -0.78% |
| 2026-04-09 | 7.80 | 7.85 | 7.71 | 7.73 | 7.50 | qfq | 7,555,500 | 58,655,103 | -1.28% |
| 2026-04-08 | 7.75 | 7.83 | 7.72 | 7.83 | 7.60 | qfq | 11,068,794 | 86,117,705 | 0.64% |
| 2026-04-07 | 7.74 | 7.88 | 7.64 | 7.78 | 7.55 | qfq | 7,918,000 | 61,395,216 | 0.39% |
| 2026-04-03 | 7.96 | 7.98 | 7.72 | 7.75 | 7.52 | qfq | 11,636,500 | 90,526,930 | -2.64% |
| 2026-04-02 | 7.86 | 8.00 | 7.84 | 7.96 | 7.73 | qfq | 11,492,855 | 91,299,590 | 1.53% |
| 2026-04-01 | 7.90 | 7.91 | 7.81 | 7.84 | 7.61 | qfq | 7,036,700 | 55,284,880 | 0.26% |
| 2026-03-31 | 8.01 | 8.04 | 7.81 | 7.82 | 7.59 | qfq | 12,740,600 | 100,726,403 | -2.25% |
| 2026-03-30 | 8.08 | 8.12 | 7.94 | 8.00 | 7.76 | qfq | 12,874,039 | 103,165,846 | -0.87% |
| 2026-03-27 | 7.97 | 8.12 | 7.96 | 8.07 | 7.83 | qfq | 14,379,035 | 115,873,261 | 0.50% |
| 2026-03-26 | 7.97 | 8.08 | 7.94 | 8.03 | 7.79 | qfq | 15,648,251 | 125,377,947 | 0.25% |
| 2026-03-25 | 7.90 | 8.06 | 7.74 | 8.01 | 7.77 | qfq | 17,977,788 | 142,471,107 | 0.75% |
| 2026-03-24 | 7.80 | 7.95 | 7.71 | 7.95 | 7.72 | qfq | 17,713,813 | 138,971,457 | 2.98% |
| 2026-03-23 | 8.02 | 8.10 | 7.69 | 7.72 | 7.49 | qfq | 24,075,120 | 189,362,691 | -4.22% |
| 2026-03-20 | 8.00 | 8.16 | 7.86 | 8.06 | 7.82 | qfq | 29,975,834 | 239,760,455 | -0.86% |
| 2026-03-19 | 8.07 | 8.20 | 7.96 | 8.13 | 7.89 | qfq | 35,096,004 | 283,711,897 | 2.78% |
| 2026-03-18 | 7.98 | 7.98 | 7.84 | 7.91 | 7.68 | qfq | 11,176,856 | 88,274,194 | -0.50% |
| 2026-03-17 | 8.05 | 8.07 | 7.94 | 7.95 | 7.72 | qfq | 12,864,444 | 103,008,330 | -1.24% |
| 2026-03-16 | 8.15 | 8.22 | 8.03 | 8.05 | 7.81 | qfq | 17,408,126 | 141,058,332 | -0.98% |
| 2026-03-13 | 8.23 | 8.34 | 8.11 | 8.13 | 7.89 | qfq | 26,108,124 | 214,068,908 | -1.22% |
| 2026-03-12 | 8.09 | 8.32 | 8.00 | 8.23 | 7.99 | qfq | 40,257,082 | 329,387,111 | 2.75% |
| 2026-03-11 | 8.00 | 8.04 | 7.87 | 8.01 | 7.77 | qfq | 22,362,166 | 177,855,860 | 0.13% |
| 2026-03-10 | 8.03 | 8.15 | 7.98 | 8.00 | 7.76 | qfq | 34,892,902 | 279,872,377 | -2.44% |
| 2026-03-09 | 8.66 | 8.82 | 8.20 | 8.20 | 7.96 | qfq | 49,302,659 | 416,103,445 | 0.24% |
| 2026-03-06 | 8.26 | 8.31 | 8.11 | 8.18 | 7.94 | qfq | 27,285,168 | 223,193,977 | -1.56% |
| 2026-03-05 | 8.58 | 8.64 | 8.20 | 8.31 | 8.07 | qfq | 48,146,132 | 401,023,778 | -4.26% |
| 2026-03-04 | 9.14 | 9.14 | 8.14 | 8.68 | 8.42 | qfq | 80,952,153 | 692,975,033 | -3.98% |
| 2026-03-03 | 8.50 | 9.04 | 8.44 | 9.04 | 8.77 | qfq | 95,019,854 | 832,882,137 | 9.98% |
| 2026-03-02 | 8.10 | 8.22 | 7.99 | 8.22 | 7.98 | qfq | 33,008,998 | 267,992,255 | 2.75% |
| 2026-02-27 | 7.91 | 8.01 | 7.88 | 8.00 | 7.76 | qfq | 12,593,556 | 100,261,979 | 1.78% |
| 2026-02-26 | 7.86 | 7.90 | 7.82 | 7.86 | 7.63 | qfq | 6,220,400 | 48,924,127 | 0.26% |
| 2026-02-25 | 7.81 | 7.91 | 7.79 | 7.84 | 7.61 | qfq | 8,096,829 | 63,690,427 | 0.38% |
| 2026-02-24 | 7.70 | 7.85 | 7.68 | 7.81 | 7.58 | qfq | 10,713,902 | 83,541,727 | 2.09% |
| 2026-02-13 | 7.79 | 7.79 | 7.64 | 7.65 | 7.42 | qfq | 7,997,851 | 61,711,481 | -1.92% |
| 2026-02-12 | 7.90 | 7.92 | 7.80 | 7.80 | 7.57 | qfq | 9,923,102 | 77,866,393 | -1.14% |
| 2026-02-11 | 7.74 | 7.97 | 7.73 | 7.89 | 7.66 | qfq | 14,027,292 | 110,359,045 | 1.81% |
| 2026-02-10 | 7.78 | 7.78 | 7.69 | 7.75 | 7.52 | qfq | 6,938,000 | 53,722,729 | -0.13% |
| 2026-02-09 | 7.85 | 7.87 | 7.74 | 7.76 | 7.53 | qfq | 11,776,735 | 91,663,639 | -0.64% |
| 2026-02-06 | 7.83 | 7.90 | 7.79 | 7.81 | 7.58 | qfq | 7,895,100 | 61,939,831 | -0.64% |
| 2026-02-05 | 7.90 | 7.93 | 7.82 | 7.86 | 7.63 | qfq | 6,737,900 | 52,992,473 | -0.76% |
| 2026-02-04 | 7.80 | 7.93 | 7.78 | 7.92 | 7.69 | qfq | 10,303,305 | 81,247,979 | 1.67% |
| 2026-02-03 | 7.89 | 7.89 | 7.74 | 7.79 | 7.56 | qfq | 9,148,410 | 71,341,497 | -0.51% |
| 2026-02-02 | 8.00 | 8.02 | 7.83 | 7.83 | 7.60 | qfq | 13,886,002 | 109,891,073 | -2.13% |
| 2026-01-30 | 7.99 | 8.06 | 7.91 | 8.00 | 7.76 | qfq | 15,056,713 | 120,375,274 | -0.25% |
| 2026-01-29 | 7.98 | 8.06 | 7.93 | 8.02 | 7.78 | qfq | 16,911,245 | 135,155,852 | 0.38% |
| 2026-01-28 | 7.86 | 8.04 | 7.85 | 7.99 | 7.75 | qfq | 21,995,896 | 175,181,487 | 1.65% |
| 2026-01-27 | 7.93 | 7.93 | 7.75 | 7.86 | 7.63 | qfq | 12,375,676 | 96,890,939 | -1.01% |
| 2026-01-26 | 7.88 | 7.95 | 7.83 | 7.94 | 7.71 | qfq | 16,332,301 | 129,096,040 | 0.63% |
| 2026-01-23 | 7.92 | 7.94 | 7.84 | 7.89 | 7.66 | qfq | 14,505,205 | 114,314,178 | -0.38% |
| 2026-01-22 | 7.78 | 7.95 | 7.76 | 7.92 | 7.69 | qfq | 22,524,751 | 177,705,178 | 2.19% |
| 2026-01-21 | 7.78 | 7.80 | 7.74 | 7.75 | 7.52 | qfq | 8,295,202 | 64,355,387 | -0.26% |
| 2026-01-20 | 7.85 | 7.87 | 7.69 | 7.77 | 7.54 | qfq | 10,649,600 | 82,632,439 | 0.26% |
| 2026-01-19 | 7.68 | 7.75 | 7.66 | 7.75 | 7.52 | qfq | 8,146,533 | 62,952,770 | 0.91% |
| 2026-01-16 | 7.71 | 7.72 | 7.63 | 7.68 | 7.45 | qfq | 7,192,408 | 55,155,592 | -0.26% |
| 2026-01-15 | 7.68 | 7.75 | 7.64 | 7.70 | 7.47 | qfq | 8,548,154 | 65,772,710 | 0.26% |
| 2026-01-14 | 7.65 | 7.77 | 7.62 | 7.68 | 7.45 | qfq | 14,067,812 | 108,390,827 | 0.39% |
| 2026-01-13 | 7.63 | 7.70 | 7.62 | 7.65 | 7.42 | qfq | 10,416,500 | 79,749,181 | 0.13% |
| 2026-01-12 | 7.60 | 7.64 | 7.56 | 7.64 | 7.42 | qfq | 10,869,287 | 82,671,412 | 0.53% |
| 2026-01-09 | 7.58 | 7.61 | 7.52 | 7.60 | 7.38 | qfq | 6,466,010 | 49,070,099 | 0.26% |
| 2026-01-08 | 7.57 | 7.60 | 7.51 | 7.58 | 7.36 | qfq | 6,208,631 | 47,033,627 | 0.26% |
| 2026-01-07 | 7.63 | 7.64 | 7.55 | 7.56 | 7.34 | qfq | 7,872,300 | 59,593,531 | -0.79% |
| 2026-01-06 | 7.58 | 7.64 | 7.56 | 7.62 | 7.40 | qfq | 7,360,901 | 55,977,992 | 0.53% |
| 2026-01-05 | 7.54 | 7.59 | 7.49 | 7.58 | 7.36 | qfq | 8,390,010 | 63,400,408 | 0.66% |
| 2025-12-31 | 7.50 | 7.54 | 7.49 | 7.53 | 7.31 | qfq | 4,836,115 | 36,389,119 | 0.27% |
| 2025-12-30 | 7.52 | 7.52 | 7.44 | 7.51 | 7.29 | qfq | 5,215,600 | 39,040,623 | 0.00% |
| 2025-12-29 | 7.53 | 7.55 | 7.50 | 7.51 | 7.29 | qfq | 4,592,791 | 34,513,970 | -0.27% |
| 2025-12-26 | 7.56 | 7.58 | 7.52 | 7.53 | 7.31 | qfq | 4,203,657 | 31,746,063 | -0.40% |
| 2025-12-25 | 7.56 | 7.58 | 7.53 | 7.56 | 7.34 | qfq | 3,329,700 | 25,187,878 | 0.13% |
| 2025-12-24 | 7.51 | 7.55 | 7.49 | 7.55 | 7.33 | qfq | 3,631,002 | 27,344,478 | 0.53% |
| 2025-12-23 | 7.52 | 7.55 | 7.50 | 7.51 | 7.29 | qfq | 4,362,800 | 32,802,400 | -0.13% |
| 2025-12-22 | 7.55 | 7.56 | 7.51 | 7.52 | 7.30 | qfq | 5,165,400 | 38,912,762 | -0.53% |
| 2025-12-19 | 7.50 | 7.57 | 7.49 | 7.56 | 7.34 | qfq | 5,960,844 | 44,954,077 | 0.80% |
| 2025-12-18 | 7.45 | 7.51 | 7.43 | 7.50 | 7.28 | qfq | 5,640,844 | 42,249,414 | 0.40% |
| 2025-12-17 | 7.44 | 7.51 | 7.39 | 7.47 | 7.25 | qfq | 6,264,775 | 46,669,195 | 0.27% |
| 2025-12-16 | 7.52 | 7.52 | 7.39 | 7.45 | 7.23 | qfq | 6,868,300 | 51,144,209 | -0.40% |
| 2025-12-15 | 7.46 | 7.56 | 7.44 | 7.48 | 7.26 | qfq | 10,265,219 | 76,899,071 | 0.13% |
| 2025-12-12 | 7.53 | 7.55 | 7.44 | 7.47 | 7.25 | qfq | 15,518,712 | 116,235,181 | -0.53% |
| 2025-12-11 | 7.84 | 7.85 | 7.51 | 7.51 | 7.29 | qfq | 21,730,163 | 165,714,230 | -3.96% |
| 2025-12-10 | 7.89 | 7.92 | 7.81 | 7.82 | 7.59 | qfq | 10,255,100 | 80,471,610 | -1.01% |
| 2025-12-09 | 7.92 | 7.96 | 7.90 | 7.90 | 7.67 | qfq | 5,001,200 | 39,668,643 | -0.25% |
| 2025-12-08 | 8.01 | 8.01 | 7.92 | 7.92 | 7.69 | qfq | 6,723,567 | 53,422,699 | -0.88% |
| 2025-12-05 | 7.99 | 8.00 | 7.91 | 7.99 | 7.75 | qfq | 5,456,488 | 43,401,051 | 0.00% |
| 2025-12-04 | 8.02 | 8.03 | 7.97 | 7.99 | 7.75 | qfq | 3,697,078 | 29,541,841 | -0.37% |
| 2025-12-03 | 8.00 | 8.05 | 7.97 | 8.02 | 7.78 | qfq | 5,022,539 | 40,246,272 | 0.25% |
| 2025-12-02 | 8.00 | 8.00 | 7.93 | 8.00 | 7.76 | qfq | 4,049,180 | 32,283,486 | 0.13% |
| 2025-12-01 | 7.97 | 8.02 | 7.93 | 7.99 | 7.75 | qfq | 6,816,700 | 54,430,525 | 0.38% |
| 2025-11-28 | 7.94 | 7.96 | 7.90 | 7.96 | 7.73 | qfq | 4,549,900 | 36,077,925 | 0.25% |
| 2025-11-27 | 7.90 | 8.00 | 7.90 | 7.94 | 7.71 | qfq | 5,201,182 | 41,309,739 | 0.13% |
| 2025-11-26 | 7.98 | 8.04 | 7.91 | 7.93 | 7.70 | qfq | 4,440,902 | 35,418,931 | -0.63% |
| 2025-11-25 | 7.94 | 8.02 | 7.88 | 7.98 | 7.75 | qfq | 7,769,182 | 61,899,805 | 1.27% |
| 2025-11-24 | 7.96 | 7.98 | 7.86 | 7.88 | 7.65 | qfq | 9,045,039 | 71,447,821 | -0.76% |
| 2025-11-21 | 8.10 | 8.16 | 7.89 | 7.94 | 7.71 | qfq | 14,568,301 | 116,884,694 | -2.46% |
| 2025-11-20 | 8.12 | 8.21 | 8.12 | 8.14 | 7.90 | qfq | 6,485,817 | 52,909,148 | 0.37% |
| 2025-11-19 | 8.19 | 8.20 | 8.09 | 8.11 | 7.87 | qfq | 7,330,239 | 59,589,267 | -0.98% |
| 2025-11-18 | 8.28 | 8.32 | 8.14 | 8.19 | 7.95 | qfq | 14,353,911 | 117,858,559 | -1.68% |
| 2025-11-17 | 8.40 | 8.42 | 8.23 | 8.33 | 8.09 | qfq | 15,341,800 | 127,336,120 | -0.95% |
| 2025-11-14 | 8.27 | 8.46 | 8.26 | 8.41 | 8.16 | qfq | 22,327,504 | 187,999,133 | 1.45% |
| 2025-11-13 | 8.33 | 8.33 | 8.23 | 8.29 | 8.05 | qfq | 9,071,099 | 75,002,828 | -0.36% |
| 2025-11-12 | 8.30 | 8.37 | 8.28 | 8.32 | 8.08 | qfq | 10,208,802 | 85,065,328 | 0.48% |
| 2025-11-11 | 8.27 | 8.31 | 8.24 | 8.28 | 8.04 | qfq | 6,868,900 | 56,881,021 | 0.12% |
| 2025-11-10 | 8.30 | 8.32 | 8.23 | 8.27 | 8.03 | qfq | 8,898,600 | 73,454,975 | -0.36% |
| 2025-11-07 | 8.30 | 8.37 | 8.27 | 8.30 | 8.06 | qfq | 8,674,500 | 72,102,600 | 0.00% |
| 2025-11-06 | 8.24 | 8.36 | 8.23 | 8.30 | 8.06 | qfq | 10,671,800 | 88,740,327 | 0.61% |
| 2025-11-05 | 8.18 | 8.30 | 8.16 | 8.25 | 8.01 | qfq | 7,478,400 | 61,713,242 | 0.24% |
| 2025-11-04 | 8.26 | 8.28 | 8.19 | 8.23 | 7.99 | qfq | 7,954,765 | 65,530,848 | -0.24% |
| 2025-11-03 | 8.16 | 8.26 | 8.15 | 8.25 | 8.01 | qfq | 10,276,800 | 84,452,343 | 1.23% |
| 2025-10-31 | 8.18 | 8.21 | 8.10 | 8.15 | 7.91 | qfq | 11,713,300 | 95,380,170 | -0.37% |
| 2025-10-30 | 8.35 | 8.38 | 8.16 | 8.18 | 7.94 | qfq | 22,301,602 | 184,220,957 | -2.85% |
| 2025-10-29 | 8.42 | 8.47 | 8.33 | 8.42 | 8.17 | qfq | 11,212,302 | 94,063,109 | 0.00% |
| 2025-10-28 | 8.45 | 8.50 | 8.40 | 8.42 | 8.17 | qfq | 10,802,900 | 91,300,050 | -0.36% |
| 2025-10-27 | 8.44 | 8.52 | 8.38 | 8.45 | 8.20 | qfq | 16,523,410 | 139,726,709 | 0.24% |
| 2025-10-24 | 8.49 | 8.53 | 8.40 | 8.43 | 8.18 | qfq | 15,997,900 | 134,955,451 | -1.29% |
| 2025-10-23 | 8.39 | 8.55 | 8.39 | 8.54 | 8.29 | qfq | 18,057,004 | 153,561,626 | 1.30% |
| 2025-10-22 | 8.58 | 8.59 | 8.38 | 8.43 | 8.18 | qfq | 26,028,533 | 220,656,408 | -2.43% |
| 2025-10-21 | 8.74 | 8.75 | 8.56 | 8.64 | 8.39 | qfq | 30,522,649 | 262,690,830 | -1.26% |
| 2025-10-20 | 8.58 | 8.75 | 8.44 | 8.75 | 8.49 | qfq | 40,878,176 | 351,684,647 | 2.10% |
| 2025-10-17 | 8.37 | 8.68 | 8.34 | 8.57 | 8.32 | qfq | 35,359,420 | 301,894,229 | 2.39% |
| 2025-10-16 | 8.43 | 8.46 | 8.33 | 8.37 | 8.12 | qfq | 14,631,616 | 122,541,284 | -1.06% |
| 2025-10-15 | 8.46 | 8.47 | 8.36 | 8.46 | 8.21 | qfq | 14,529,973 | 122,204,209 | 0.00% |
| 2025-10-14 | 8.34 | 8.50 | 8.30 | 8.46 | 8.21 | qfq | 25,990,873 | 218,876,677 | 1.56% |
| 2025-10-13 | 8.25 | 8.34 | 8.21 | 8.33 | 8.09 | qfq | 17,169,715 | 142,006,761 | -0.72% |
| 2025-10-10 | 8.18 | 8.40 | 8.15 | 8.39 | 8.14 | qfq | 27,606,282 | 230,262,810 | 2.32% |
| 2025-10-09 | 8.14 | 8.20 | 8.10 | 8.20 | 7.96 | qfq | 15,063,100 | 122,846,773 | 0.99% |
| 2025-09-30 | 8.06 | 8.13 | 8.03 | 8.12 | 7.88 | qfq | 9,927,200 | 80,246,636 | 0.74% |
| 2025-09-29 | 8.02 | 8.06 | 7.94 | 8.06 | 7.82 | qfq | 9,157,500 | 73,363,132 | 0.50% |
| 2025-09-26 | 7.99 | 8.08 | 7.97 | 8.02 | 7.78 | qfq | 6,424,500 | 51,633,428 | 0.12% |
| 2025-09-25 | 8.02 | 8.05 | 7.99 | 8.01 | 7.77 | qfq | 7,341,778 | 58,776,519 | -0.25% |
| 2025-09-24 | 8.04 | 8.12 | 8.00 | 8.03 | 7.79 | qfq | 11,678,900 | 94,024,018 | -0.25% |
| 2025-09-23 | 8.07 | 8.07 | 7.91 | 8.05 | 7.81 | qfq | 12,392,560 | 98,928,424 | -0.25% |
| 2025-09-22 | 8.13 | 8.13 | 8.03 | 8.07 | 7.83 | qfq | 7,795,267 | 62,849,552 | -0.74% |
| 2025-09-19 | 8.05 | 8.14 | 8.03 | 8.13 | 7.89 | qfq | 8,810,217 | 71,206,410 | 0.99% |
| 2025-09-18 | 8.21 | 8.22 | 8.01 | 8.05 | 7.81 | qfq | 15,915,600 | 129,109,458 | -1.95% |
| 2025-09-17 | 8.15 | 8.22 | 8.11 | 8.21 | 7.97 | qfq | 11,878,507 | 97,073,217 | 0.86% |
| 2025-09-16 | 8.11 | 8.14 | 8.09 | 8.14 | 7.90 | qfq | 8,370,594 | 67,917,857 | 0.62% |
| 2025-09-15 | 8.12 | 8.15 | 8.08 | 8.09 | 7.85 | qfq | 9,871,600 | 79,998,955 | -0.37% |
| 2025-09-12 | 8.20 | 8.21 | 8.12 | 8.12 | 7.88 | qfq | 11,497,000 | 93,802,014 | -0.98% |
| 2025-09-11 | 8.16 | 8.20 | 8.11 | 8.20 | 7.96 | qfq | 10,038,400 | 81,844,540 | 0.37% |
| 2025-09-10 | 8.15 | 8.17 | 8.09 | 8.17 | 7.93 | qfq | 10,111,027 | 82,248,453 | 0.25% |
| 2025-09-09 | 8.27 | 8.28 | 8.10 | 8.15 | 7.91 | qfq | 13,174,300 | 107,655,868 | -1.33% |
| 2025-09-08 | 8.12 | 8.27 | 8.10 | 8.26 | 8.02 | qfq | 17,056,010 | 140,234,146 | 1.72% |
| 2025-09-05 | 8.06 | 8.13 | 8.02 | 8.12 | 7.88 | qfq | 15,846,550 | 128,045,297 | 0.37% |
| 2025-09-04 | 8.11 | 8.12 | 7.95 | 8.09 | 7.85 | qfq | 22,822,304 | 183,645,277 | 0.00% |
| 2025-09-03 | 8.27 | 8.27 | 8.05 | 8.09 | 7.85 | qfq | 13,455,200 | 109,556,199 | -1.70% |
| 2025-09-02 | 8.35 | 8.36 | 8.19 | 8.23 | 7.99 | qfq | 15,323,024 | 126,518,836 | -1.32% |
| 2025-09-01 | 8.28 | 8.40 | 8.22 | 8.34 | 8.09 | qfq | 20,786,480 | 172,497,866 | 0.60% |
| 2025-08-29 | 8.32 | 8.40 | 8.27 | 8.29 | 8.05 | qfq | 14,007,433 | 116,528,115 | -0.36% |
| 2025-08-28 | 8.42 | 8.45 | 8.16 | 8.32 | 8.08 | qfq | 20,150,669 | 167,110,374 | -0.72% |
| 2025-08-27 | 8.58 | 8.65 | 8.35 | 8.38 | 8.13 | qfq | 20,153,264 | 171,072,834 | -2.90% |
| 2025-08-26 | 8.85 | 8.85 | 8.46 | 8.63 | 8.38 | qfq | 30,779,863 | 263,697,529 | -2.92% |
| 2025-08-25 | 8.97 | 9.03 | 8.86 | 8.89 | 8.63 | qfq | 17,232,926 | 153,415,807 | -0.56% |
| 2025-08-22 | 9.01 | 9.04 | 8.85 | 8.94 | 8.68 | qfq | 16,508,771 | 147,362,232 | -0.56% |
| 2025-08-21 | 9.09 | 9.12 | 8.94 | 8.99 | 8.73 | qfq | 20,498,901 | 184,860,278 | -1.53% |
| 2025-08-20 | 9.21 | 9.30 | 9.00 | 9.13 | 8.86 | qfq | 28,114,182 | 256,559,746 | -1.83% |
| 2025-08-19 | 8.73 | 9.57 | 8.64 | 9.30 | 9.03 | qfq | 52,221,438 | 474,196,668 | 6.77% |
| 2025-08-18 | 8.11 | 8.91 | 8.11 | 8.71 | 8.45 | qfq | 58,454,032 | 505,703,754 | 7.53% |
| 2025-08-15 | 8.09 | 8.17 | 8.05 | 8.10 | 7.86 | qfq | 13,745,720 | 111,419,474 | 0.00% |
| 2025-08-14 | 8.14 | 8.27 | 8.05 | 8.10 | 7.86 | qfq | 15,502,099 | 126,484,121 | -0.37% |
| 2025-08-13 | 8.12 | 8.16 | 8.08 | 8.13 | 7.89 | qfq | 9,852,700 | 80,013,641 | -0.12% |
| 2025-08-12 | 8.05 | 8.17 | 8.03 | 8.14 | 7.90 | qfq | 12,657,400 | 102,729,516 | 1.12% |
| 2025-08-11 | 8.10 | 8.12 | 8.01 | 8.05 | 7.81 | qfq | 12,027,220 | 96,699,133 | -0.62% |
| 2025-08-08 | 8.01 | 8.11 | 7.98 | 8.10 | 7.86 | qfq | 11,241,345 | 90,841,455 | 1.12% |
| 2025-08-07 | 8.00 | 8.03 | 7.95 | 8.01 | 7.77 | qfq | 8,540,400 | 68,266,660 | 0.13% |
| 2025-08-06 | 7.94 | 8.04 | 7.92 | 8.00 | 7.76 | qfq | 9,266,436 | 73,862,638 | 0.88% |
| 2025-08-05 | 7.94 | 8.00 | 7.90 | 7.93 | 7.70 | qfq | 10,284,650 | 81,711,389 | 0.00% |
| 2025-08-04 | 7.89 | 7.99 | 7.84 | 7.93 | 7.70 | qfq | 10,045,779 | 79,559,259 | 0.25% |
| 2025-08-01 | 7.82 | 7.94 | 7.81 | 7.91 | 7.68 | qfq | 11,601,214 | 91,404,827 | 1.41% |
| 2025-07-31 | 7.95 | 7.95 | 7.78 | 7.80 | 7.57 | qfq | 12,486,603 | 97,745,842 | -1.89% |
| 2025-07-30 | 7.97 | 8.01 | 7.89 | 7.95 | 7.72 | qfq | 11,916,246 | 94,885,687 | 0.00% |
| 2025-07-29 | 7.99 | 8.01 | 7.90 | 7.95 | 7.72 | qfq | 7,869,093 | 62,449,032 | -0.13% |
| 2025-07-28 | 8.09 | 8.09 | 7.95 | 7.96 | 7.73 | qfq | 10,734,536 | 85,925,199 | -1.24% |
| 2025-07-25 | 8.07 | 8.11 | 8.02 | 8.06 | 7.82 | qfq | 9,364,952 | 75,621,765 | 0.37% |
| 2025-07-24 | 8.01 | 8.08 | 7.99 | 8.03 | 7.79 | qfq | 11,342,850 | 91,112,397 | 0.25% |
| 2025-07-23 | 8.01 | 8.11 | 8.00 | 8.01 | 7.77 | qfq | 12,163,911 | 97,809,604 | -0.25% |
| 2025-07-22 | 7.91 | 8.03 | 7.86 | 8.03 | 7.79 | qfq | 9,188,521 | 72,932,100 | 1.52% |
| 2025-07-21 | 7.82 | 7.97 | 7.81 | 7.91 | 7.68 | qfq | 13,498,067 | 106,893,282 | 1.41% |
| 2025-07-18 | 7.83 | 7.83 | 7.79 | 7.80 | 7.57 | qfq | 5,949,969 | 46,460,863 | -0.13% |
| 2025-07-17 | 7.86 | 7.87 | 7.78 | 7.81 | 7.58 | qfq | 6,437,901 | 50,285,831 | -0.51% |
| 2025-07-16 | 7.80 | 7.86 | 7.80 | 7.85 | 7.62 | qfq | 6,278,612 | 49,196,504 | 0.64% |
| 2025-07-15 | 7.94 | 7.95 | 7.78 | 7.80 | 7.57 | qfq | 10,459,815 | 81,882,210 | -1.64% |
| 2025-07-14 | 7.80 | 7.94 | 7.78 | 7.93 | 7.70 | qfq | 11,862,206 | 93,484,515 | 1.67% |
| 2025-07-11 | 7.84 | 7.86 | 7.80 | 7.80 | 7.57 | qfq | 11,113,682 | 87,011,825 | -0.38% |
| 2025-07-10 | 7.79 | 7.85 | 7.77 | 7.83 | 7.60 | qfq | 6,904,475 | 53,950,437 | 0.64% |
| 2025-07-09 | 7.79 | 7.84 | 7.77 | 7.78 | 7.55 | qfq | 8,323,250 | 65,008,544 | -0.13% |
| 2025-07-08 | 7.77 | 7.82 | 7.74 | 7.79 | 7.56 | qfq | 10,180,799 | 79,199,281 | 0.13% |
| 2025-07-07 | 7.73 | 7.80 | 7.66 | 7.78 | 7.55 | qfq | 11,511,015 | 89,172,468 | 0.78% |
| 2025-07-04 | 7.62 | 7.74 | 7.60 | 7.72 | 7.49 | qfq | 17,152,118 | 131,898,409 | 1.31% |
| 2025-07-03 | 7.55 | 7.63 | 7.53 | 7.62 | 7.40 | qfq | 12,269,538 | 93,133,677 | 0.93% |
| 2025-07-02 | 7.51 | 7.56 | 7.48 | 7.55 | 7.33 | qfq | 10,323,202 | 77,712,424 | 0.53% |
| 2025-07-01 | 7.58 | 7.59 | 7.48 | 7.51 | 7.29 | qfq | 16,370,090 | 123,064,874 | -0.79% |
| 2025-06-30 | 7.59 | 7.60 | 7.55 | 7.57 | 7.35 | qfq | 8,477,228 | 64,209,915 | -0.26% |
| 2025-06-27 | 7.61 | 7.63 | 7.58 | 7.59 | 7.37 | qfq | 7,156,700 | 54,391,155 | -0.13% |
| 2025-06-26 | 7.62 | 7.67 | 7.59 | 7.60 | 7.38 | qfq | 8,491,500 | 64,644,018 | -0.52% |
| 2025-06-25 | 7.61 | 7.65 | 7.58 | 7.64 | 7.42 | qfq | 8,532,800 | 65,022,852 | 0.39% |
| 2025-06-24 | 7.62 | 7.63 | 7.55 | 7.61 | 7.39 | qfq | 13,566,052 | 102,963,820 | -1.04% |
| 2025-06-23 | 7.73 | 7.80 | 7.64 | 7.69 | 7.46 | qfq | 15,099,689 | 116,152,197 | -0.13% |
| 2025-06-20 | 7.74 | 7.77 | 7.62 | 7.70 | 7.47 | qfq | 12,155,110 | 93,562,284 | -4.82% |
| 2025-06-19 | 8.05 | 8.11 | 7.98 | 8.09 | 7.51 | qfq | 15,488,889 | 124,699,664 | 0.25% |
| 2025-06-18 | 8.05 | 8.09 | 8.00 | 8.07 | 7.49 | qfq | 12,406,098 | 99,935,056 | 0.25% |
| 2025-06-17 | 7.97 | 8.07 | 7.93 | 8.05 | 7.48 | qfq | 18,223,101 | 146,012,377 | 0.63% |
| 2025-06-16 | 8.04 | 8.07 | 7.96 | 8.00 | 7.43 | qfq | 14,941,804 | 119,505,397 | 0.38% |
| 2025-06-13 | 7.99 | 8.05 | 7.95 | 7.97 | 7.40 | qfq | 13,424,576 | 107,342,265 | 0.13% |
| 2025-06-12 | 8.01 | 8.01 | 7.94 | 7.96 | 7.39 | qfq | 6,193,349 | 49,323,510 | -0.38% |
| 2025-06-11 | 7.97 | 8.03 | 7.94 | 7.99 | 7.42 | qfq | 9,679,200 | 77,326,093 | 0.50% |
| 2025-06-10 | 7.93 | 7.98 | 7.89 | 7.95 | 7.38 | qfq | 9,182,235 | 72,867,281 | 0.13% |
| 2025-06-09 | 8.01 | 8.01 | 7.91 | 7.94 | 7.37 | qfq | 11,829,526 | 93,775,082 | -0.50% |
| 2025-06-06 | 8.07 | 8.07 | 7.96 | 7.98 | 7.41 | qfq | 12,152,147 | 97,246,814 | -0.87% |
| 2025-06-05 | 8.10 | 8.12 | 8.04 | 8.05 | 7.48 | qfq | 10,198,997 | 82,322,165 | -0.37% |
| 2025-06-04 | 8.05 | 8.14 | 8.02 | 8.08 | 7.50 | qfq | 10,504,538 | 84,969,948 | 0.12% |
| 2025-06-03 | 7.81 | 8.09 | 7.78 | 8.07 | 7.49 | qfq | 23,533,574 | 187,480,082 | 2.67% |
| 2025-05-30 | 8.00 | 8.01 | 7.84 | 7.86 | 7.30 | qfq | 19,620,529 | 155,081,899 | -1.87% |
| 2025-05-29 | 7.97 | 8.02 | 7.94 | 8.01 | 7.44 | qfq | 14,941,925 | 119,236,244 | 0.50% |
| 2025-05-28 | 7.93 | 8.04 | 7.90 | 7.97 | 7.40 | qfq | 18,198,900 | 145,133,513 | 0.38% |
| 2025-05-27 | 8.20 | 8.26 | 7.92 | 7.94 | 7.37 | qfq | 31,718,304 | 255,318,365 | -3.41% |
| 2025-05-26 | 8.34 | 8.49 | 8.21 | 8.22 | 7.63 | qfq | 35,641,739 | 293,564,858 | -9.87% |
| 2025-05-23 | 9.22 | 9.30 | 9.11 | 9.12 | 8.47 | qfq | 5,093,700 | 46,826,234 | -0.65% |
| 2025-05-22 | 9.23 | 9.26 | 9.16 | 9.18 | 8.52 | qfq | 4,738,302 | 43,596,736 | -0.76% |
| 2025-05-21 | 9.28 | 9.42 | 9.23 | 9.25 | 8.59 | qfq | 4,941,000 | 45,928,134 | -0.11% |
| 2025-05-20 | 9.17 | 9.30 | 9.14 | 9.26 | 8.60 | qfq | 7,961,800 | 73,544,264 | 0.87% |
| 2025-05-19 | 9.16 | 9.30 | 9.09 | 9.18 | 8.52 | qfq | 7,615,109 | 70,128,862 | 0.22% |
| 2025-05-16 | 9.24 | 9.36 | 9.15 | 9.16 | 8.51 | qfq | 8,785,163 | 80,893,696 | -1.51% |
| 2025-05-15 | 9.29 | 9.50 | 9.25 | 9.30 | 8.64 | qfq | 10,675,838 | 100,219,942 | 0.00% |
| 2025-05-14 | 9.25 | 9.39 | 9.14 | 9.30 | 8.64 | qfq | 10,484,639 | 96,819,138 | 0.22% |
| 2025-05-13 | 9.42 | 9.46 | 9.19 | 9.28 | 8.62 | qfq | 15,417,204 | 143,430,101 | -0.43% |
| 2025-05-12 | 8.95 | 9.38 | 8.90 | 9.32 | 8.65 | qfq | 26,018,476 | 238,888,178 | 4.02% |
| 2025-05-09 | 8.64 | 8.97 | 8.61 | 8.96 | 8.32 | qfq | 16,524,800 | 146,852,548 | 4.07% |
| 2025-05-08 | 8.59 | 8.65 | 8.47 | 8.61 | 8.00 | qfq | 8,886,570 | 76,000,272 | 0.82% |
| 2025-05-07 | 8.79 | 8.83 | 8.51 | 8.54 | 7.93 | qfq | 13,002,500 | 112,307,400 | -2.62% |
| 2025-05-06 | 8.53 | 8.79 | 8.53 | 8.77 | 8.14 | qfq | 16,154,512 | 140,495,846 | 2.93% |
| 2025-04-30 | 8.26 | 8.57 | 8.26 | 8.52 | 7.91 | qfq | 17,452,902 | 147,452,460 | 3.15% |
| 2025-04-29 | 8.35 | 8.54 | 8.20 | 8.26 | 7.67 | qfq | 12,110,101 | 101,098,645 | -1.90% |
| 2025-04-28 | 8.46 | 8.50 | 8.38 | 8.42 | 7.82 | qfq | 6,496,800 | 54,898,068 | -0.24% |
| 2025-04-25 | 8.50 | 8.52 | 8.39 | 8.44 | 7.84 | qfq | 4,142,583 | 34,963,229 | -0.35% |
| 2025-04-24 | 8.29 | 8.48 | 8.29 | 8.47 | 7.87 | qfq | 6,976,268 | 58,719,810 | 2.05% |
| 2025-04-23 | 8.25 | 8.35 | 8.21 | 8.30 | 7.71 | qfq | 5,822,800 | 48,165,957 | 0.73% |
| 2025-04-22 | 8.24 | 8.35 | 8.21 | 8.24 | 7.65 | qfq | 4,946,500 | 40,946,822 | 0.37% |
| 2025-04-21 | 8.14 | 8.26 | 8.14 | 8.21 | 7.62 | qfq | 4,512,600 | 37,009,060 | 0.12% |
| 2025-04-18 | 8.30 | 8.30 | 8.15 | 8.20 | 7.61 | qfq | 4,156,000 | 34,103,566 | -0.36% |
| 2025-04-17 | 8.30 | 8.30 | 8.20 | 8.23 | 7.64 | qfq | 3,968,312 | 32,681,478 | -0.96% |
| 2025-04-16 | 8.17 | 8.32 | 8.15 | 8.31 | 7.72 | qfq | 5,766,760 | 47,469,651 | 1.22% |
| 2025-04-15 | 8.19 | 8.21 | 8.12 | 8.21 | 7.62 | qfq | 4,892,000 | 39,971,336 | 0.49% |
| 2025-04-14 | 8.05 | 8.18 | 8.02 | 8.17 | 7.59 | qfq | 5,931,100 | 48,085,529 | 1.49% |
| 2025-04-11 | 8.06 | 8.13 | 8.03 | 8.05 | 7.48 | qfq | 5,445,900 | 43,910,603 | -0.62% |
| 2025-04-10 | 8.12 | 8.18 | 8.05 | 8.10 | 7.52 | qfq | 8,789,299 | 71,303,930 | 0.00% |
| 2025-04-09 | 8.13 | 8.14 | 7.84 | 8.10 | 7.52 | qfq | 12,484,312 | 99,617,398 | -0.61% |
| 2025-04-08 | 7.81 | 8.22 | 7.81 | 8.15 | 7.57 | qfq | 16,070,504 | 130,235,331 | 3.95% |
| 2025-04-07 | 8.27 | 8.41 | 7.66 | 7.84 | 7.28 | qfq | 17,988,565 | 145,352,768 | -7.66% |
| 2025-04-03 | 8.41 | 8.56 | 8.36 | 8.49 | 7.88 | qfq | 8,950,500 | 76,036,639 | 0.47% |
| 2025-04-02 | 8.30 | 8.47 | 8.25 | 8.45 | 7.85 | qfq | 11,495,268 | 96,280,131 | 1.81% |
| 2025-04-01 | 8.15 | 8.32 | 8.10 | 8.30 | 7.71 | qfq | 8,656,705 | 71,477,075 | 2.47% |
| 2025-03-31 | 8.07 | 8.21 | 8.06 | 8.10 | 7.52 | qfq | 10,266,901 | 83,591,266 | -0.12% |
| 2025-03-28 | 8.09 | 8.20 | 8.00 | 8.11 | 7.53 | qfq | 7,838,201 | 63,543,045 | -0.37% |
| 2025-03-27 | 8.21 | 8.25 | 8.11 | 8.14 | 7.56 | qfq | 7,114,400 | 58,056,517 | -0.25% |
| 2025-03-26 | 8.10 | 8.20 | 8.08 | 8.16 | 7.58 | qfq | 8,634,500 | 70,417,504 | 0.62% |
| 2025-03-25 | 7.93 | 8.16 | 7.90 | 8.11 | 7.53 | qfq | 12,674,164 | 101,890,171 | 2.27% |
| 2025-03-24 | 7.89 | 7.94 | 7.82 | 7.93 | 7.36 | qfq | 10,552,964 | 83,223,691 | 1.41% |
| 2025-03-21 | 7.78 | 7.84 | 7.75 | 7.82 | 7.26 | qfq | 5,850,400 | 45,656,746 | 0.39% |
| 2025-03-20 | 7.83 | 7.84 | 7.76 | 7.79 | 7.23 | qfq | 3,665,200 | 28,611,043 | -0.13% |
| 2025-03-19 | 7.80 | 7.83 | 7.76 | 7.80 | 7.24 | qfq | 4,045,600 | 31,546,812 | 0.13% |
| 2025-03-18 | 7.83 | 7.85 | 7.75 | 7.79 | 7.23 | qfq | 4,231,600 | 32,941,224 | -0.13% |
| 2025-03-17 | 7.72 | 7.81 | 7.72 | 7.80 | 7.24 | qfq | 6,952,341 | 54,059,170 | 1.04% |
| 2025-03-14 | 7.68 | 7.74 | 7.66 | 7.72 | 7.17 | qfq | 7,186,126 | 55,393,663 | 0.39% |
| 2025-03-13 | 7.60 | 7.71 | 7.58 | 7.69 | 7.14 | qfq | 7,596,377 | 58,079,858 | 1.18% |
| 2025-03-12 | 7.60 | 7.63 | 7.51 | 7.60 | 7.06 | qfq | 5,767,931 | 43,666,173 | 0.26% |
| 2025-03-11 | 7.57 | 7.58 | 7.50 | 7.58 | 7.04 | qfq | 4,549,701 | 34,301,370 | -0.13% |
| 2025-03-10 | 7.58 | 7.61 | 7.55 | 7.59 | 7.05 | qfq | 4,232,288 | 32,060,254 | 0.26% |
| 2025-03-07 | 7.55 | 7.63 | 7.53 | 7.57 | 7.03 | qfq | 5,622,875 | 42,667,962 | 0.13% |
| 2025-03-06 | 7.58 | 7.58 | 7.52 | 7.56 | 7.02 | qfq | 5,250,100 | 39,606,365 | -0.26% |
| 2025-03-05 | 7.55 | 7.59 | 7.49 | 7.58 | 7.04 | qfq | 5,874,131 | 44,334,672 | 0.53% |
| 2025-03-04 | 7.51 | 7.57 | 7.47 | 7.54 | 7.00 | qfq | 5,800,108 | 43,707,563 | 0.40% |
| 2025-03-03 | 7.49 | 7.56 | 7.46 | 7.51 | 6.97 | qfq | 7,198,233 | 53,977,620 | 0.27% |
| 2025-02-28 | 7.49 | 7.56 | 7.46 | 7.49 | 6.96 | qfq | 5,616,900 | 42,227,277 | -0.27% |
| 2025-02-27 | 7.53 | 7.53 | 7.45 | 7.51 | 6.97 | qfq | 3,857,224 | 28,848,714 | 0.00% |
| 2025-02-26 | 7.42 | 7.52 | 7.41 | 7.51 | 6.97 | qfq | 4,238,617 | 31,737,850 | 1.21% |
| 2025-02-25 | 7.50 | 7.54 | 7.41 | 7.42 | 6.89 | qfq | 5,782,262 | 43,138,492 | -1.46% |
| 2025-02-24 | 7.51 | 7.60 | 7.49 | 7.53 | 6.99 | qfq | 5,106,800 | 38,548,942 | 0.27% |
| 2025-02-21 | 7.56 | 7.58 | 7.47 | 7.51 | 6.97 | qfq | 5,594,800 | 42,005,713 | -0.66% |
| 2025-02-20 | 7.55 | 7.61 | 7.48 | 7.56 | 7.02 | qfq | 5,681,328 | 42,907,136 | 0.40% |
| 2025-02-19 | 7.59 | 7.62 | 7.50 | 7.53 | 6.99 | qfq | 7,737,128 | 58,348,000 | -0.92% |
| 2025-02-18 | 7.65 | 7.73 | 7.58 | 7.60 | 7.06 | qfq | 8,551,450 | 65,439,509 | -0.13% |
| 2025-02-17 | 7.64 | 7.67 | 7.60 | 7.61 | 7.07 | qfq | 5,829,982 | 44,455,623 | -0.39% |
| 2025-02-14 | 7.65 | 7.68 | 7.62 | 7.64 | 7.09 | qfq | 4,767,300 | 36,457,841 | -0.39% |
| 2025-02-13 | 7.73 | 7.75 | 7.65 | 7.67 | 7.12 | qfq | 6,443,360 | 49,503,266 | -0.78% |
| 2025-02-12 | 7.80 | 7.84 | 7.69 | 7.73 | 7.18 | qfq | 8,125,234 | 62,989,729 | -1.15% |
| 2025-02-11 | 7.84 | 7.86 | 7.79 | 7.82 | 7.26 | qfq | 4,901,713 | 38,333,375 | 0.13% |
| 2025-02-10 | 7.84 | 7.89 | 7.80 | 7.81 | 7.25 | qfq | 6,416,728 | 50,206,641 | -0.51% |
| 2025-02-07 | 7.83 | 7.88 | 7.77 | 7.85 | 7.29 | qfq | 5,928,300 | 46,483,165 | 0.38% |
| 2025-02-06 | 7.78 | 7.83 | 7.76 | 7.82 | 7.26 | qfq | 4,217,100 | 32,839,491 | 0.51% |
| 2025-02-05 | 8.02 | 8.02 | 7.73 | 7.78 | 7.22 | qfq | 9,440,100 | 74,214,958 | -2.38% |
| 2025-01-27 | 7.84 | 8.02 | 7.83 | 7.97 | 7.40 | qfq | 7,251,893 | 57,759,494 | 1.66% |
| 2025-01-24 | 7.78 | 7.84 | 7.73 | 7.84 | 7.28 | qfq | 5,978,162 | 46,544,089 | 1.16% |
| 2025-01-23 | 7.83 | 7.93 | 7.71 | 7.75 | 7.20 | qfq | 8,967,800 | 70,230,197 | -0.51% |
| 2025-01-22 | 7.84 | 7.84 | 7.69 | 7.79 | 7.23 | qfq | 5,612,070 | 43,577,097 | 0.00% |
| 2025-01-21 | 7.93 | 7.93 | 7.77 | 7.79 | 7.23 | qfq | 4,475,400 | 34,999,257 | -1.39% |
| 2025-01-20 | 7.89 | 7.95 | 7.88 | 7.90 | 7.34 | qfq | 4,505,096 | 35,635,638 | 0.51% |
| 2025-01-17 | 7.79 | 7.89 | 7.77 | 7.86 | 7.30 | qfq | 4,570,760 | 35,842,884 | 0.51% |
| 2025-01-16 | 7.83 | 7.90 | 7.78 | 7.82 | 7.26 | qfq | 6,980,100 | 54,699,850 | 0.39% |
| 2025-01-15 | 7.73 | 7.90 | 7.68 | 7.79 | 7.23 | qfq | 8,045,500 | 62,929,869 | 0.91% |
| 2025-01-14 | 7.61 | 7.77 | 7.59 | 7.72 | 7.17 | qfq | 9,390,400 | 72,364,333 | 1.45% |
| 2025-01-13 | 7.73 | 7.78 | 7.55 | 7.61 | 7.07 | qfq | 9,578,800 | 73,193,664 | -1.42% |
| 2025-01-10 | 7.90 | 7.92 | 7.71 | 7.72 | 7.17 | qfq | 7,168,400 | 56,033,427 | -2.28% |
| 2025-01-09 | 8.00 | 8.02 | 7.85 | 7.90 | 7.34 | qfq | 7,121,501 | 56,339,582 | -1.74% |
| 2025-01-08 | 7.98 | 8.09 | 7.83 | 8.04 | 7.47 | qfq | 10,476,900 | 83,482,045 | 0.12% |
| 2025-01-07 | 8.13 | 8.22 | 7.91 | 8.03 | 7.46 | qfq | 11,386,917 | 91,578,226 | -1.47% |
| 2025-01-06 | 8.07 | 8.25 | 7.99 | 8.15 | 7.57 | qfq | 13,640,800 | 110,676,602 | 0.74% |
| 2025-01-03 | 8.14 | 8.37 | 8.02 | 8.09 | 7.51 | qfq | 17,051,787 | 139,650,323 | -0.98% |
| 2025-01-02 | 8.45 | 8.58 | 8.10 | 8.17 | 7.59 | qfq | 23,247,241 | 194,397,091 | -3.31% |
| 2024-12-31 | 8.30 | 8.60 | 8.30 | 8.45 | 7.85 | qfq | 25,745,414 | 218,781,434 | 2.42% |
| 2024-12-30 | 8.31 | 8.38 | 8.23 | 8.25 | 7.66 | qfq | 8,453,745 | 70,110,447 | -0.24% |
| 2024-12-27 | 8.12 | 8.28 | 8.12 | 8.27 | 7.68 | qfq | 8,387,488 | 68,842,314 | 1.97% |
| 2024-12-26 | 8.10 | 8.19 | 8.10 | 8.11 | 7.53 | qfq | 6,465,690 | 52,616,396 | -0.49% |
| 2024-12-25 | 8.19 | 8.21 | 8.10 | 8.15 | 7.57 | qfq | 4,467,700 | 36,392,917 | -0.24% |
| 2024-12-24 | 8.09 | 8.21 | 8.07 | 8.17 | 7.59 | qfq | 5,902,095 | 48,088,516 | 0.99% |
| 2024-12-23 | 8.22 | 8.25 | 8.07 | 8.09 | 7.51 | qfq | 7,241,388 | 59,088,732 | -1.22% |
| 2024-12-20 | 8.18 | 8.23 | 8.15 | 8.19 | 7.61 | qfq | 5,093,400 | 41,702,861 | 0.00% |
| 2024-12-19 | 8.18 | 8.24 | 8.11 | 8.19 | 7.61 | qfq | 7,114,900 | 58,045,433 | -0.24% |
| 2024-12-18 | 8.20 | 8.35 | 8.18 | 8.21 | 7.62 | qfq | 7,762,310 | 64,179,707 | 0.24% |
| 2024-12-17 | 8.29 | 8.37 | 8.11 | 8.19 | 7.61 | qfq | 9,420,755 | 77,561,536 | -1.21% |
| 2024-12-16 | 8.16 | 8.39 | 8.11 | 8.29 | 7.70 | qfq | 15,253,027 | 126,552,403 | 1.59% |
| 2024-12-13 | 8.30 | 8.30 | 8.10 | 8.16 | 7.58 | qfq | 19,218,601 | 157,478,743 | -1.69% |
| 2024-12-12 | 8.39 | 8.41 | 8.29 | 8.30 | 7.71 | qfq | 13,948,500 | 116,411,938 | -1.54% |
| 2024-12-11 | 8.37 | 8.50 | 8.32 | 8.43 | 7.74 | qfq | 11,053,781 | 93,424,962 | 0.72% |
| 2024-12-10 | 8.59 | 8.69 | 8.36 | 8.37 | 7.68 | qfq | 15,974,802 | 135,035,955 | -0.83% |
| 2024-12-09 | 8.50 | 8.58 | 8.39 | 8.44 | 7.74 | qfq | 9,620,802 | 81,692,011 | -0.59% |
| 2024-12-06 | 8.45 | 8.54 | 8.44 | 8.49 | 7.79 | qfq | 11,417,387 | 96,826,266 | 0.59% |
| 2024-12-05 | 8.53 | 8.61 | 8.40 | 8.44 | 7.74 | qfq | 18,928,244 | 160,260,187 | -2.09% |
| 2024-12-04 | 8.36 | 8.75 | 8.34 | 8.62 | 7.91 | qfq | 32,181,778 | 277,260,484 | 2.74% |
| 2024-12-03 | 8.28 | 8.41 | 8.26 | 8.39 | 7.70 | qfq | 16,108,895 | 134,491,977 | 1.45% |
| 2024-12-02 | 8.07 | 8.28 | 8.05 | 8.27 | 7.59 | qfq | 18,516,541 | 151,605,451 | 2.73% |
| 2024-11-29 | 8.06 | 8.12 | 8.01 | 8.05 | 7.39 | qfq | 11,676,600 | 94,161,025 | -0.37% |
| 2024-11-28 | 8.07 | 8.15 | 8.00 | 8.08 | 7.41 | qfq | 10,230,000 | 82,797,371 | 0.00% |
| 2024-11-27 | 8.04 | 8.08 | 7.82 | 8.08 | 7.41 | qfq | 13,820,800 | 110,091,806 | 0.50% |
| 2024-11-26 | 8.15 | 8.18 | 8.02 | 8.04 | 7.38 | qfq | 9,520,300 | 76,903,351 | -1.35% |
| 2024-11-25 | 8.00 | 8.19 | 7.98 | 8.15 | 7.48 | qfq | 15,750,002 | 127,484,221 | 2.00% |
| 2024-11-22 | 8.24 | 8.33 | 7.98 | 7.99 | 7.33 | qfq | 18,208,091 | 148,807,169 | -2.92% |
| 2024-11-21 | 8.19 | 8.27 | 8.16 | 8.23 | 7.55 | qfq | 13,280,179 | 109,152,672 | 0.24% |
| 2024-11-20 | 8.15 | 8.22 | 8.11 | 8.21 | 7.53 | qfq | 13,170,800 | 107,524,934 | 0.37% |
| 2024-11-19 | 7.98 | 8.19 | 7.96 | 8.18 | 7.51 | qfq | 14,066,748 | 113,408,231 | 2.38% |
| 2024-11-18 | 7.98 | 8.15 | 7.95 | 7.99 | 7.33 | qfq | 15,198,300 | 122,327,074 | 0.63% |
| 2024-11-15 | 7.90 | 8.07 | 7.90 | 7.94 | 7.29 | qfq | 11,628,500 | 92,946,227 | -0.38% |
| 2024-11-14 | 8.14 | 8.18 | 7.96 | 7.97 | 7.31 | qfq | 14,840,800 | 119,597,470 | -2.33% |
| 2024-11-13 | 8.28 | 8.30 | 8.10 | 8.16 | 7.49 | qfq | 16,076,772 | 131,644,553 | -1.09% |
| 2024-11-12 | 8.25 | 8.41 | 8.17 | 8.25 | 7.57 | qfq | 29,342,574 | 242,861,622 | 0.12% |
| 2024-11-11 | 8.04 | 8.25 | 7.99 | 8.24 | 7.56 | qfq | 27,517,649 | 223,524,767 | 2.62% |
| 2024-11-08 | 8.19 | 8.25 | 7.97 | 8.03 | 7.37 | qfq | 21,162,200 | 170,815,459 | -1.71% |
| 2024-11-07 | 7.86 | 8.20 | 7.85 | 8.17 | 7.50 | qfq | 24,541,061 | 198,697,886 | 3.42% |
| 2024-11-06 | 7.89 | 7.99 | 7.85 | 7.90 | 7.25 | qfq | 17,627,644 | 139,575,996 | 0.13% |
| 2024-11-05 | 7.81 | 7.89 | 7.77 | 7.89 | 7.24 | qfq | 17,938,501 | 140,667,022 | 1.02% |
| 2024-11-04 | 7.76 | 7.81 | 7.72 | 7.81 | 7.17 | qfq | 10,348,010 | 80,415,366 | 1.17% |
| 2024-11-01 | 7.77 | 7.79 | 7.64 | 7.72 | 7.08 | qfq | 13,257,739 | 102,360,133 | -0.77% |
| 2024-10-31 | 7.81 | 7.85 | 7.75 | 7.78 | 7.14 | qfq | 12,091,774 | 94,150,339 | -0.26% |
| 2024-10-30 | 7.84 | 7.91 | 7.71 | 7.80 | 7.16 | qfq | 13,983,900 | 109,052,747 | -0.64% |
| 2024-10-29 | 7.93 | 7.95 | 7.74 | 7.85 | 7.20 | qfq | 18,369,499 | 144,302,065 | -0.88% |
| 2024-10-28 | 7.76 | 7.92 | 7.69 | 7.92 | 7.27 | qfq | 22,520,157 | 176,152,686 | 2.99% |
| 2024-10-25 | 7.71 | 7.73 | 7.66 | 7.69 | 7.06 | qfq | 10,626,694 | 81,743,023 | 0.00% |
| 2024-10-24 | 7.77 | 7.77 | 7.62 | 7.69 | 7.06 | qfq | 14,182,005 | 108,870,878 | -1.54% |
| 2024-10-23 | 7.70 | 7.82 | 7.68 | 7.81 | 7.17 | qfq | 14,613,700 | 113,600,159 | 1.69% |
| 2024-10-22 | 7.63 | 7.71 | 7.58 | 7.68 | 7.05 | qfq | 11,343,258 | 86,877,689 | 0.92% |
| 2024-10-21 | 7.71 | 7.72 | 7.56 | 7.61 | 6.98 | qfq | 15,898,580 | 121,313,999 | -1.42% |
| 2024-10-18 | 7.66 | 7.80 | 7.58 | 7.72 | 7.08 | qfq | 19,184,840 | 147,578,014 | 0.65% |
| 2024-10-17 | 7.83 | 7.86 | 7.62 | 7.67 | 7.04 | qfq | 11,654,200 | 90,377,185 | -1.54% |
| 2024-10-16 | 7.70 | 7.86 | 7.66 | 7.79 | 7.15 | qfq | 16,289,788 | 127,004,341 | 0.78% |
| 2024-10-15 | 7.76 | 7.84 | 7.72 | 7.73 | 7.09 | qfq | 14,121,600 | 109,888,793 | -1.02% |
| 2024-10-14 | 7.68 | 7.84 | 7.63 | 7.81 | 7.17 | qfq | 15,544,920 | 120,305,870 | 2.36% |
| 2024-10-11 | 7.77 | 7.83 | 7.58 | 7.63 | 7.00 | qfq | 16,496,586 | 127,304,224 | -1.42% |
| 2024-10-10 | 7.61 | 7.93 | 7.56 | 7.74 | 7.10 | qfq | 26,464,351 | 206,289,184 | 2.11% |
| 2024-10-09 | 7.93 | 8.05 | 7.58 | 7.58 | 6.96 | qfq | 28,991,473 | 225,680,275 | -6.77% |
| 2024-10-08 | 8.46 | 8.58 | 7.81 | 8.13 | 7.46 | qfq | 46,146,211 | 377,311,820 | 4.23% |
| 2024-09-30 | 7.39 | 7.84 | 7.20 | 7.80 | 7.16 | qfq | 34,571,948 | 261,474,662 | 7.88% |
| 2024-09-27 | 7.18 | 7.27 | 7.09 | 7.23 | 6.63 | qfq | 18,957,554 | 135,992,634 | 1.83% |
| 2024-09-26 | 6.90 | 7.10 | 6.89 | 7.10 | 6.51 | qfq | 12,068,302 | 84,361,431 | 2.60% |
| 2024-09-25 | 6.91 | 7.09 | 6.90 | 6.92 | 6.35 | qfq | 17,460,900 | 121,949,044 | 1.47% |
| 2024-09-24 | 6.63 | 6.82 | 6.63 | 6.82 | 6.26 | qfq | 15,512,300 | 104,601,349 | 3.49% |
| 2024-09-23 | 6.55 | 6.59 | 6.48 | 6.59 | 6.05 | qfq | 6,783,484 | 44,433,219 | 0.92% |
| 2024-09-20 | 6.54 | 6.56 | 6.49 | 6.53 | 5.99 | qfq | 5,782,500 | 37,718,072 | -0.46% |
| 2024-09-19 | 6.42 | 6.57 | 6.41 | 6.56 | 6.02 | qfq | 7,222,002 | 46,941,931 | 2.50% |
| 2024-09-18 | 6.44 | 6.44 | 6.31 | 6.40 | 5.87 | qfq | 5,235,275 | 33,383,081 | -0.31% |
| 2024-09-13 | 6.41 | 6.48 | 6.39 | 6.42 | 5.89 | qfq | 4,730,784 | 30,399,873 | 0.00% |
| 2024-09-12 | 6.35 | 6.44 | 6.35 | 6.42 | 5.89 | qfq | 6,259,586 | 40,180,133 | 0.94% |
| 2024-09-11 | 6.46 | 6.46 | 6.31 | 6.36 | 5.84 | qfq | 8,314,406 | 52,963,420 | -1.70% |
| 2024-09-10 | 6.47 | 6.49 | 6.34 | 6.47 | 5.94 | qfq | 7,294,800 | 46,841,713 | 0.47% |
| 2024-09-09 | 6.48 | 6.49 | 6.38 | 6.44 | 5.91 | qfq | 7,104,650 | 45,692,090 | -0.62% |
| 2024-09-06 | 6.56 | 6.60 | 6.48 | 6.48 | 5.95 | qfq | 9,506,550 | 62,221,230 | -1.37% |
| 2024-09-05 | 6.58 | 6.61 | 6.54 | 6.57 | 6.03 | qfq | 6,540,357 | 42,933,909 | 0.15% |
| 2024-09-04 | 6.56 | 6.63 | 6.53 | 6.56 | 6.02 | qfq | 6,343,950 | 41,735,191 | -0.91% |
| 2024-09-03 | 6.65 | 6.69 | 6.56 | 6.62 | 6.07 | qfq | 10,605,000 | 70,128,769 | -0.60% |
| 2024-09-02 | 6.71 | 6.73 | 6.66 | 6.66 | 6.11 | qfq | 13,966,160 | 93,454,425 | -1.04% |
| 2024-08-30 | 6.70 | 6.83 | 6.68 | 6.73 | 6.18 | qfq | 13,965,235 | 94,273,084 | 0.15% |
| 2024-08-29 | 6.69 | 6.78 | 6.69 | 6.72 | 6.17 | qfq | 9,263,101 | 62,392,123 | 0.15% |
| 2024-08-28 | 6.65 | 6.78 | 6.64 | 6.71 | 6.16 | qfq | 16,413,707 | 110,497,889 | 0.60% |
| 2024-08-27 | 6.88 | 6.94 | 6.64 | 6.67 | 6.12 | qfq | 23,286,200 | 156,677,883 | -4.03% |
| 2024-08-26 | 6.80 | 6.98 | 6.80 | 6.95 | 6.38 | qfq | 6,778,048 | 46,665,267 | 1.76% |
| 2024-08-23 | 6.84 | 6.90 | 6.79 | 6.83 | 6.27 | qfq | 5,486,200 | 37,498,399 | -0.58% |
| 2024-08-22 | 6.82 | 6.90 | 6.81 | 6.87 | 6.30 | qfq | 4,346,822 | 29,835,552 | 0.15% |
| 2024-08-21 | 6.96 | 6.97 | 6.80 | 6.86 | 6.29 | qfq | 7,338,450 | 50,346,507 | -1.58% |
| 2024-08-20 | 7.12 | 7.13 | 6.93 | 6.97 | 6.40 | qfq | 7,091,486 | 49,609,836 | -1.69% |
| 2024-08-19 | 7.15 | 7.18 | 7.06 | 7.09 | 6.51 | qfq | 7,397,100 | 52,623,266 | -0.70% |
| 2024-08-16 | 7.23 | 7.25 | 7.14 | 7.14 | 6.55 | qfq | 5,860,100 | 42,125,328 | -0.97% |
| 2024-08-15 | 7.12 | 7.26 | 7.10 | 7.21 | 6.62 | qfq | 6,624,900 | 47,666,286 | 0.98% |
| 2024-08-14 | 7.14 | 7.23 | 7.09 | 7.14 | 6.55 | qfq | 7,990,900 | 57,233,332 | -0.28% |
| 2024-08-13 | 7.10 | 7.19 | 7.10 | 7.16 | 6.57 | qfq | 6,261,500 | 44,741,092 | 0.56% |
| 2024-08-12 | 7.09 | 7.15 | 7.08 | 7.12 | 6.53 | qfq | 5,729,450 | 40,786,947 | 0.42% |
| 2024-08-09 | 7.11 | 7.19 | 7.07 | 7.09 | 6.51 | qfq | 5,157,900 | 36,752,306 | -0.56% |
| 2024-08-08 | 7.06 | 7.15 | 7.03 | 7.13 | 6.54 | qfq | 6,379,700 | 45,279,592 | 0.99% |
| 2024-08-07 | 7.06 | 7.11 | 7.01 | 7.06 | 6.48 | qfq | 7,714,700 | 54,485,610 | -0.28% |
| 2024-08-06 | 7.01 | 7.10 | 7.01 | 7.08 | 6.50 | qfq | 10,811,000 | 76,285,966 | 1.43% |
| 2024-08-05 | 7.07 | 7.15 | 6.97 | 6.98 | 6.40 | qfq | 14,885,402 | 104,982,418 | -2.10% |
| 2024-08-02 | 7.20 | 7.25 | 7.13 | 7.13 | 6.54 | qfq | 7,057,100 | 50,679,886 | -1.25% |
| 2024-08-01 | 7.30 | 7.39 | 7.22 | 7.22 | 6.62 | qfq | 10,167,000 | 74,091,935 | -1.77% |
| 2024-07-31 | 7.19 | 7.36 | 7.18 | 7.35 | 6.74 | qfq | 9,763,272 | 71,233,189 | 1.66% |
| 2024-07-30 | 7.35 | 7.37 | 7.18 | 7.23 | 6.63 | qfq | 8,889,700 | 64,257,057 | -0.55% |
| 2024-07-29 | 7.24 | 7.31 | 7.19 | 7.27 | 6.67 | qfq | 7,925,117 | 57,488,478 | 0.55% |
| 2024-07-26 | 7.21 | 7.29 | 7.18 | 7.23 | 6.63 | qfq | 8,096,600 | 58,487,932 | 0.00% |
| 2024-07-25 | 7.26 | 7.32 | 7.18 | 7.23 | 6.63 | qfq | 10,565,154 | 76,519,589 | 0.14% |
| 2024-07-24 | 7.31 | 7.33 | 7.17 | 7.22 | 6.62 | qfq | 10,703,700 | 77,488,589 | 0.28% |
| 2024-07-23 | 7.35 | 7.36 | 7.20 | 7.20 | 6.61 | qfq | 11,346,700 | 82,453,362 | 0.00% |
| 2024-07-22 | 7.48 | 7.48 | 7.15 | 7.20 | 6.61 | qfq | 13,369,000 | 96,725,568 | -2.04% |
| 2024-07-19 | 7.59 | 7.65 | 7.31 | 7.35 | 6.74 | qfq | 14,356,807 | 106,999,997 | -3.80% |
| 2024-07-18 | 7.70 | 7.70 | 7.58 | 7.64 | 7.01 | qfq | 9,376,998 | 71,526,546 | 0.00% |
| 2024-07-17 | 7.70 | 7.75 | 7.58 | 7.64 | 7.01 | qfq | 16,580,359 | 126,905,058 | -4.50% |
| 2024-07-16 | 8.25 | 8.30 | 7.94 | 8.00 | 7.07 | qfq | 18,780,300 | 151,625,220 | -3.26% |
| 2024-07-15 | 8.27 | 8.33 | 8.17 | 8.27 | 7.30 | qfq | 8,863,287 | 73,104,379 | -0.48% |
| 2024-07-12 | 8.28 | 8.39 | 8.24 | 8.31 | 7.34 | qfq | 8,739,801 | 72,665,295 | 0.61% |
| 2024-07-11 | 8.27 | 8.30 | 8.16 | 8.26 | 7.30 | qfq | 7,692,887 | 63,273,893 | 0.36% |
| 2024-07-10 | 8.33 | 8.38 | 8.21 | 8.23 | 7.27 | qfq | 9,602,831 | 79,559,115 | -1.20% |
| 2024-07-09 | 8.20 | 8.33 | 8.09 | 8.33 | 7.36 | qfq | 11,101,431 | 91,403,473 | 1.34% |
| 2024-07-08 | 8.18 | 8.32 | 8.07 | 8.22 | 7.26 | qfq | 12,973,600 | 106,445,155 | 0.61% |
| 2024-07-05 | 8.16 | 8.18 | 8.02 | 8.17 | 7.22 | qfq | 9,781,000 | 79,284,592 | 0.12% |
| 2024-07-04 | 8.25 | 8.33 | 8.10 | 8.16 | 7.21 | qfq | 14,025,528 | 115,094,558 | -1.57% |
| 2024-07-03 | 8.06 | 8.31 | 8.04 | 8.29 | 7.32 | qfq | 19,981,680 | 164,242,718 | 2.47% |
| 2024-07-02 | 8.05 | 8.09 | 7.94 | 8.09 | 7.14 | qfq | 14,326,782 | 115,127,675 | 0.50% |
| 2024-07-01 | 7.55 | 8.17 | 7.55 | 8.05 | 7.11 | qfq | 20,514,898 | 162,436,624 | 6.48% |
| 2024-06-28 | 7.37 | 7.63 | 7.37 | 7.56 | 6.68 | qfq | 9,781,778 | 73,839,093 | 2.16% |
| 2024-06-27 | 7.45 | 7.56 | 7.40 | 7.40 | 6.54 | qfq | 5,733,200 | 42,753,956 | -1.33% |
| 2024-06-26 | 7.48 | 7.55 | 7.42 | 7.50 | 6.62 | qfq | 6,444,100 | 48,211,224 | 0.00% |
| 2024-06-25 | 7.43 | 7.57 | 7.40 | 7.50 | 6.62 | qfq | 6,611,000 | 49,622,531 | 1.35% |
| 2024-06-24 | 7.53 | 7.59 | 7.38 | 7.40 | 6.54 | qfq | 6,293,199 | 47,007,851 | -2.12% |
| 2024-06-21 | 7.49 | 7.64 | 7.46 | 7.56 | 6.68 | qfq | 5,893,000 | 44,668,358 | 1.07% |
| 2024-06-20 | 7.59 | 7.66 | 7.47 | 7.48 | 6.61 | qfq | 5,415,800 | 40,888,676 | -1.84% |
| 2024-06-19 | 7.67 | 7.78 | 7.60 | 7.62 | 6.73 | qfq | 5,748,000 | 44,154,322 | -1.30% |
| 2024-06-18 | 7.66 | 7.73 | 7.58 | 7.72 | 6.82 | qfq | 6,653,100 | 50,949,972 | 0.78% |
| 2024-06-17 | 7.60 | 7.79 | 7.56 | 7.66 | 6.77 | qfq | 11,555,413 | 88,951,973 | -0.39% |
| 2024-06-14 | 7.65 | 7.71 | 7.56 | 7.69 | 6.79 | qfq | 10,673,400 | 81,666,262 | 0.79% |
| 2024-06-13 | 7.74 | 7.74 | 7.57 | 7.63 | 6.74 | qfq | 7,999,400 | 61,036,312 | -1.55% |
| 2024-06-12 | 7.67 | 7.80 | 7.63 | 7.75 | 6.84 | qfq | 7,408,300 | 57,324,312 | 0.39% |
| 2024-06-11 | 7.81 | 7.89 | 7.63 | 7.72 | 6.82 | qfq | 9,300,900 | 71,917,633 | -1.53% |
| 2024-06-07 | 7.65 | 7.86 | 7.65 | 7.84 | 6.92 | qfq | 9,137,701 | 70,769,540 | 2.48% |
| 2024-06-06 | 7.80 | 7.81 | 7.54 | 7.65 | 6.76 | qfq | 13,156,633 | 100,669,697 | -1.80% |
| 2024-06-05 | 7.88 | 7.88 | 7.76 | 7.79 | 6.88 | qfq | 6,940,800 | 54,292,184 | -1.14% |
| 2024-06-04 | 7.78 | 7.88 | 7.71 | 7.88 | 6.96 | qfq | 8,369,300 | 65,277,208 | 1.29% |
| 2024-06-03 | 7.80 | 7.85 | 7.66 | 7.78 | 6.87 | qfq | 11,304,900 | 87,648,900 | -1.14% |
| 2024-05-31 | 7.85 | 7.93 | 7.81 | 7.87 | 6.95 | qfq | 6,765,200 | 53,188,668 | 0.00% |
| 2024-05-30 | 7.90 | 7.99 | 7.83 | 7.87 | 6.95 | qfq | 6,723,801 | 53,171,990 | -0.88% |
| 2024-05-29 | 7.95 | 8.03 | 7.84 | 7.94 | 7.01 | qfq | 9,574,398 | 76,245,973 | -0.25% |
| 2024-05-28 | 7.90 | 7.98 | 7.88 | 7.96 | 7.03 | qfq | 10,516,200 | 83,456,948 | 0.63% |
| 2024-05-27 | 7.80 | 7.91 | 7.79 | 7.91 | 6.99 | qfq | 9,227,600 | 72,516,294 | 1.41% |
| 2024-05-24 | 7.72 | 7.87 | 7.71 | 7.80 | 6.89 | qfq | 8,581,800 | 67,010,697 | 1.04% |
| 2024-05-23 | 7.83 | 7.86 | 7.69 | 7.72 | 6.82 | qfq | 10,215,034 | 79,200,410 | -1.53% |
| 2024-05-22 | 7.88 | 7.94 | 7.81 | 7.84 | 6.92 | qfq | 6,689,700 | 52,663,293 | -0.63% |
| 2024-05-21 | 7.89 | 7.97 | 7.86 | 7.89 | 6.97 | qfq | 7,694,350 | 60,876,133 | -0.38% |
| 2024-05-20 | 7.81 | 8.00 | 7.80 | 7.92 | 6.99 | qfq | 12,968,209 | 102,897,968 | 1.02% |
| 2024-05-17 | 7.80 | 7.89 | 7.79 | 7.84 | 6.92 | qfq | 6,595,600 | 51,656,840 | 0.00% |
| 2024-05-16 | 7.84 | 7.93 | 7.80 | 7.84 | 6.92 | qfq | 7,903,300 | 62,049,362 | 0.00% |
| 2024-05-15 | 7.89 | 7.93 | 7.81 | 7.84 | 6.92 | qfq | 9,148,063 | 72,095,048 | -0.76% |
| 2024-05-14 | 7.90 | 7.98 | 7.87 | 7.90 | 6.98 | qfq | 12,265,963 | 97,372,909 | -0.75% |
| 2024-05-13 | 7.96 | 8.02 | 7.91 | 7.96 | 7.03 | qfq | 14,407,400 | 114,809,351 | 0.25% |
| 2024-05-10 | 7.98 | 8.00 | 7.89 | 7.94 | 7.01 | qfq | 10,077,298 | 79,924,698 | -0.25% |
| 2024-05-09 | 7.80 | 7.96 | 7.79 | 7.96 | 7.03 | qfq | 12,527,324 | 99,006,020 | 1.53% |
| 2024-05-08 | 7.85 | 7.93 | 7.80 | 7.84 | 6.92 | qfq | 9,387,656 | 73,771,071 | -0.63% |
| 2024-05-07 | 7.85 | 7.93 | 7.76 | 7.89 | 6.97 | qfq | 13,827,342 | 108,272,495 | 0.13% |
| 2024-05-06 | 7.54 | 7.89 | 7.51 | 7.88 | 6.96 | qfq | 19,462,659 | 150,295,325 | 5.07% |
| 2024-04-30 | 7.37 | 7.53 | 7.33 | 7.50 | 6.62 | qfq | 14,310,335 | 107,075,870 | 1.21% |
| 2024-04-29 | 7.19 | 7.43 | 7.15 | 7.41 | 6.54 | qfq | 15,239,432 | 111,536,412 | 2.35% |
| 2024-04-26 | 7.07 | 7.26 | 7.07 | 7.24 | 6.39 | qfq | 13,059,441 | 93,714,855 | 0.84% |
| 2024-04-25 | 7.14 | 7.21 | 7.07 | 7.18 | 6.34 | qfq | 11,747,462 | 83,955,733 | 0.84% |
| 2024-04-24 | 7.03 | 7.13 | 6.96 | 7.12 | 6.29 | qfq | 17,322,595 | 122,572,880 | 2.45% |
| 2024-04-23 | 7.12 | 7.17 | 6.95 | 6.95 | 6.14 | qfq | 25,739,224 | 180,910,056 | 3.12% |
| 2024-04-22 | 6.81 | 6.83 | 6.67 | 6.74 | 5.95 | qfq | 7,182,600 | 48,402,219 | -1.17% |
| 2024-04-19 | 6.61 | 6.84 | 6.61 | 6.82 | 6.02 | qfq | 9,158,830 | 62,023,920 | 2.56% |
| 2024-04-18 | 6.71 | 6.75 | 6.63 | 6.65 | 5.87 | qfq | 5,865,375 | 39,229,038 | -0.89% |
| 2024-04-17 | 6.56 | 6.72 | 6.56 | 6.71 | 5.93 | qfq | 6,520,558 | 43,558,491 | 1.36% |
| 2024-04-16 | 6.81 | 6.82 | 6.60 | 6.62 | 5.85 | qfq | 7,024,502 | 47,056,570 | -2.07% |
| 2024-04-15 | 6.74 | 6.86 | 6.61 | 6.76 | 5.97 | qfq | 7,621,058 | 51,448,429 | -0.15% |
| 2024-04-12 | 6.89 | 6.92 | 6.76 | 6.77 | 5.98 | qfq | 6,378,501 | 43,618,497 | -1.02% |
| 2024-04-11 | 6.72 | 6.87 | 6.68 | 6.84 | 6.04 | qfq | 6,388,761 | 43,556,371 | 1.48% |
| 2024-04-10 | 6.68 | 6.77 | 6.68 | 6.74 | 5.95 | qfq | 5,740,500 | 38,619,560 | 0.60% |
| 2024-04-09 | 6.64 | 6.76 | 6.64 | 6.70 | 5.92 | qfq | 5,228,701 | 35,053,042 | 0.45% |
| 2024-04-08 | 6.68 | 6.75 | 6.63 | 6.67 | 5.89 | qfq | 6,166,700 | 41,305,504 | -0.15% |
| 2024-04-03 | 6.64 | 6.71 | 6.62 | 6.68 | 5.90 | qfq | 6,369,700 | 42,452,156 | 0.15% |
| 2024-04-02 | 6.58 | 6.68 | 6.55 | 6.67 | 5.89 | qfq | 7,494,226 | 49,792,995 | 1.68% |
| 2024-04-01 | 6.48 | 6.58 | 6.48 | 6.56 | 5.79 | qfq | 3,495,552 | 22,855,014 | 1.08% |
| 2024-03-29 | 6.35 | 6.49 | 6.33 | 6.49 | 5.73 | qfq | 3,708,600 | 23,766,348 | 1.72% |
| 2024-03-28 | 6.30 | 6.45 | 6.27 | 6.38 | 5.63 | qfq | 3,991,000 | 25,419,988 | 1.11% |
| 2024-03-27 | 6.44 | 6.44 | 6.30 | 6.31 | 5.57 | qfq | 3,149,200 | 20,103,082 | -1.87% |
| 2024-03-26 | 6.43 | 6.46 | 6.34 | 6.43 | 5.68 | qfq | 3,247,500 | 20,796,412 | -0.16% |
| 2024-03-25 | 6.49 | 6.54 | 6.40 | 6.44 | 5.69 | qfq | 4,657,306 | 30,207,201 | -0.77% |
| 2024-03-22 | 6.59 | 6.62 | 6.48 | 6.49 | 5.73 | qfq | 3,637,400 | 23,737,819 | -1.67% |
| 2024-03-21 | 6.63 | 6.64 | 6.57 | 6.60 | 5.83 | qfq | 3,728,900 | 24,612,408 | -0.30% |
| 2024-03-20 | 6.61 | 6.64 | 6.56 | 6.62 | 5.85 | qfq | 3,445,547 | 22,760,152 | 0.46% |
| 2024-03-19 | 6.63 | 6.67 | 6.59 | 6.59 | 5.82 | qfq | 4,288,700 | 28,414,737 | -1.05% |
| 2024-03-18 | 6.60 | 6.67 | 6.56 | 6.66 | 5.88 | qfq | 6,904,992 | 45,681,616 | 1.22% |
| 2024-03-15 | 6.52 | 6.59 | 6.49 | 6.58 | 5.81 | qfq | 4,497,700 | 29,422,896 | 0.77% |
| 2024-03-14 | 6.55 | 6.59 | 6.49 | 6.53 | 5.77 | qfq | 5,878,950 | 38,490,046 | -0.31% |
| 2024-03-13 | 6.49 | 6.61 | 6.44 | 6.55 | 5.78 | qfq | 8,047,364 | 52,431,746 | 0.92% |
| 2024-03-12 | 6.50 | 6.52 | 6.45 | 6.49 | 5.73 | qfq | 6,738,700 | 43,617,602 | 0.00% |
| 2024-03-11 | 6.48 | 6.51 | 6.43 | 6.49 | 5.73 | qfq | 4,469,319 | 28,895,746 | 0.31% |
| 2024-03-08 | 6.47 | 6.51 | 6.43 | 6.47 | 5.71 | qfq | 6,381,309 | 41,246,453 | -0.15% |
| 2024-03-07 | 6.56 | 6.56 | 6.47 | 6.48 | 5.72 | qfq | 8,791,903 | 57,271,145 | -0.77% |
| 2024-03-06 | 6.53 | 6.60 | 6.51 | 6.53 | 5.77 | qfq | 8,869,800 | 58,081,967 | 0.00% |
| 2024-03-05 | 6.54 | 6.58 | 6.51 | 6.53 | 5.77 | qfq | 5,036,500 | 32,950,477 | -0.61% |
| 2024-03-04 | 6.58 | 6.61 | 6.48 | 6.57 | 5.80 | qfq | 5,868,700 | 38,387,720 | 0.00% |
| 2024-03-01 | 6.51 | 6.58 | 6.50 | 6.57 | 5.80 | qfq | 6,464,093 | 42,290,808 | 0.77% |
| 2024-02-29 | 6.40 | 6.53 | 6.39 | 6.52 | 5.76 | qfq | 6,310,500 | 40,804,301 | 1.88% |
| 2024-02-28 | 6.54 | 6.62 | 6.38 | 6.40 | 5.65 | qfq | 10,179,200 | 66,431,111 | -2.14% |
| 2024-02-27 | 6.47 | 6.55 | 6.44 | 6.54 | 5.78 | qfq | 4,863,550 | 31,691,498 | 1.08% |
| 2024-02-26 | 6.49 | 6.55 | 6.47 | 6.47 | 5.71 | qfq | 7,538,298 | 49,103,757 | -0.46% |
| 2024-02-23 | 6.48 | 6.52 | 6.41 | 6.50 | 5.74 | qfq | 6,752,077 | 43,718,555 | 0.31% |
| 2024-02-22 | 6.42 | 6.50 | 6.38 | 6.48 | 5.72 | qfq | 6,968,489 | 45,023,776 | 0.93% |
| 2024-02-21 | 6.40 | 6.56 | 6.37 | 6.42 | 5.67 | qfq | 11,491,489 | 74,308,950 | -0.31% |
| 2024-02-20 | 6.37 | 6.45 | 6.32 | 6.44 | 5.69 | qfq | 5,302,774 | 34,024,395 | 0.16% |
| 2024-02-19 | 6.45 | 6.48 | 6.33 | 6.43 | 5.68 | qfq | 9,377,825 | 59,888,791 | 0.94% |
| 2024-02-08 | 6.35 | 6.50 | 6.24 | 6.37 | 5.63 | qfq | 14,386,733 | 91,675,293 | 1.43% |
| 2024-02-07 | 6.19 | 6.40 | 6.17 | 6.28 | 5.55 | qfq | 10,899,200 | 68,611,279 | 0.80% |
| 2024-02-06 | 5.86 | 6.36 | 5.76 | 6.23 | 5.50 | qfq | 11,565,270 | 69,925,399 | 4.71% |
| 2024-02-05 | 6.29 | 6.29 | 5.80 | 5.95 | 5.25 | qfq | 10,751,002 | 64,317,334 | -4.95% |
| 2024-02-02 | 6.47 | 6.55 | 6.10 | 6.26 | 5.53 | qfq | 7,552,877 | 48,090,620 | -3.40% |
| 2024-02-01 | 6.53 | 6.62 | 6.39 | 6.48 | 5.72 | qfq | 5,738,006 | 37,329,356 | -2.41% |
| 2024-01-31 | 6.75 | 6.85 | 6.59 | 6.64 | 5.86 | qfq | 5,297,400 | 35,561,210 | -2.21% |
| 2024-01-30 | 6.87 | 6.97 | 6.78 | 6.79 | 6.00 | qfq | 4,117,400 | 28,417,093 | -1.74% |
| 2024-01-29 | 6.99 | 7.02 | 6.88 | 6.91 | 6.10 | qfq | 6,634,543 | 46,022,535 | -0.43% |
| 2024-01-26 | 6.95 | 7.03 | 6.91 | 6.94 | 6.13 | qfq | 6,026,156 | 41,972,626 | -0.14% |
| 2024-01-25 | 6.80 | 6.97 | 6.80 | 6.95 | 6.14 | qfq | 4,373,844 | 30,300,058 | 2.36% |
| 2024-01-24 | 6.59 | 6.81 | 6.56 | 6.79 | 6.00 | qfq | 4,206,056 | 28,136,619 | 2.41% |
| 2024-01-23 | 6.59 | 6.67 | 6.39 | 6.63 | 5.86 | qfq | 5,472,445 | 35,737,722 | 0.76% |
| 2024-01-22 | 6.94 | 6.94 | 6.51 | 6.58 | 5.81 | qfq | 5,428,820 | 36,608,244 | -5.46% |
| 2024-01-19 | 7.00 | 7.06 | 6.94 | 6.96 | 6.15 | qfq | 3,007,900 | 21,011,301 | -0.85% |
| 2024-01-18 | 7.23 | 7.23 | 6.85 | 7.02 | 6.20 | qfq | 7,876,800 | 54,933,165 | -2.36% |
| 2024-01-17 | 7.31 | 7.35 | 7.19 | 7.19 | 6.35 | qfq | 2,793,900 | 20,320,339 | -1.64% |
| 2024-01-16 | 7.37 | 7.40 | 7.23 | 7.31 | 6.46 | qfq | 3,472,864 | 25,364,094 | -0.95% |
| 2024-01-15 | 7.36 | 7.47 | 7.35 | 7.38 | 6.52 | qfq | 4,068,100 | 30,136,795 | 0.00% |
| 2024-01-12 | 7.33 | 7.44 | 7.32 | 7.38 | 6.52 | qfq | 2,368,266 | 17,534,106 | 0.41% |
| 2024-01-11 | 7.34 | 7.40 | 7.31 | 7.35 | 6.49 | qfq | 3,064,139 | 22,560,830 | -0.14% |
| 2024-01-10 | 7.39 | 7.41 | 7.33 | 7.36 | 6.50 | qfq | 2,541,900 | 18,735,351 | -0.41% |
| 2024-01-09 | 7.46 | 7.46 | 7.35 | 7.39 | 6.53 | qfq | 2,698,317 | 19,956,060 | -0.27% |
| 2024-01-08 | 7.56 | 7.57 | 7.41 | 7.41 | 6.54 | qfq | 3,401,200 | 25,475,397 | -1.72% |
| 2024-01-05 | 7.57 | 7.63 | 7.52 | 7.54 | 6.66 | qfq | 5,002,701 | 37,883,286 | -0.40% |
| 2024-01-04 | 7.52 | 7.58 | 7.49 | 7.57 | 6.69 | qfq | 3,954,400 | 29,869,398 | 0.40% |
| 2024-01-03 | 7.44 | 7.54 | 7.42 | 7.54 | 6.66 | qfq | 4,728,100 | 35,391,021 | 1.34% |
| 2024-01-02 | 7.31 | 7.48 | 7.29 | 7.44 | 6.57 | qfq | 6,332,800 | 47,039,350 | 1.50% |
| 2023-12-29 | 7.34 | 7.36 | 7.25 | 7.33 | 6.47 | qfq | 5,244,952 | 38,260,610 | -0.41% |
| 2023-12-28 | 7.37 | 7.40 | 7.30 | 7.36 | 6.50 | qfq | 5,854,700 | 43,013,476 | -0.14% |
| 2023-12-27 | 7.35 | 7.40 | 7.30 | 7.37 | 6.51 | qfq | 2,906,428 | 21,371,154 | 0.68% |
| 2023-12-26 | 7.27 | 7.40 | 7.24 | 7.32 | 6.46 | qfq | 4,041,300 | 29,687,711 | 0.69% |
| 2023-12-25 | 7.30 | 7.31 | 7.20 | 7.27 | 6.42 | qfq | 2,736,050 | 19,826,430 | -0.41% |
| 2023-12-22 | 7.37 | 7.42 | 7.29 | 7.30 | 6.45 | qfq | 4,374,400 | 32,164,268 | -0.82% |
| 2023-12-21 | 7.36 | 7.36 | 7.21 | 7.36 | 6.50 | qfq | 4,411,341 | 32,099,197 | 0.41% |
| 2023-12-20 | 7.41 | 7.48 | 7.31 | 7.33 | 6.47 | qfq | 3,395,800 | 25,069,911 | -1.35% |
| 2023-12-19 | 7.46 | 7.47 | 7.32 | 7.43 | 6.56 | qfq | 4,849,600 | 35,851,228 | 0.27% |
| 2023-12-18 | 7.52 | 7.57 | 7.39 | 7.41 | 6.54 | qfq | 3,855,589 | 28,663,609 | -1.20% |
| 2023-12-15 | 7.54 | 7.60 | 7.47 | 7.50 | 6.62 | qfq | 5,011,300 | 37,626,871 | -0.92% |
| 2023-12-14 | 7.54 | 7.63 | 7.51 | 7.57 | 6.69 | qfq | 6,158,689 | 46,514,565 | -0.13% |
| 2023-12-13 | 7.59 | 7.70 | 7.57 | 7.58 | 6.69 | qfq | 6,603,287 | 50,323,776 | -0.79% |
| 2023-12-12 | 7.65 | 7.70 | 7.58 | 7.64 | 6.75 | qfq | 6,794,195 | 51,928,258 | -0.13% |
| 2023-12-11 | 7.65 | 7.73 | 7.53 | 7.65 | 6.76 | qfq | 12,771,793 | 97,877,593 | 0.13% |
| 2023-12-08 | 7.54 | 7.67 | 7.51 | 7.64 | 6.75 | qfq | 16,289,708 | 124,028,405 | 1.73% |
| 2023-12-07 | 7.40 | 7.57 | 7.35 | 7.51 | 6.63 | qfq | 10,985,388 | 82,086,978 | 1.49% |
| 2023-12-06 | 7.35 | 7.42 | 7.33 | 7.40 | 6.54 | qfq | 4,414,191 | 32,571,259 | 0.95% |
| 2023-12-05 | 7.40 | 7.47 | 7.32 | 7.33 | 6.47 | qfq | 4,239,591 | 31,392,655 | -1.21% |
| 2023-12-04 | 7.36 | 7.46 | 7.34 | 7.42 | 6.55 | qfq | 5,668,696 | 41,973,067 | 1.09% |
| 2023-12-01 | 7.39 | 7.42 | 7.31 | 7.34 | 6.48 | qfq | 5,855,531 | 43,095,494 | -0.54% |
| 2023-11-30 | 7.28 | 7.40 | 7.24 | 7.38 | 6.52 | qfq | 7,419,600 | 54,557,807 | 1.51% |
| 2023-11-29 | 7.31 | 7.33 | 7.26 | 7.27 | 6.42 | qfq | 2,605,287 | 18,993,606 | -0.41% |
| 2023-11-28 | 7.28 | 7.32 | 7.21 | 7.30 | 6.45 | qfq | 4,037,725 | 29,345,561 | 0.41% |
| 2023-11-27 | 7.28 | 7.31 | 7.21 | 7.27 | 6.42 | qfq | 3,288,866 | 23,838,606 | -0.27% |
| 2023-11-24 | 7.31 | 7.35 | 7.28 | 7.29 | 6.44 | qfq | 4,148,193 | 30,366,148 | -0.41% |
| 2023-11-23 | 7.30 | 7.33 | 7.24 | 7.32 | 6.46 | qfq | 4,150,600 | 30,246,412 | -0.14% |
| 2023-11-22 | 7.28 | 7.33 | 7.24 | 7.33 | 6.47 | qfq | 2,891,400 | 21,057,189 | 0.41% |
| 2023-11-21 | 7.29 | 7.33 | 7.27 | 7.30 | 6.45 | qfq | 3,189,900 | 23,292,070 | 0.14% |
| 2023-11-20 | 7.27 | 7.32 | 7.24 | 7.29 | 6.44 | qfq | 3,509,100 | 25,532,496 | 0.55% |
| 2023-11-17 | 7.27 | 7.29 | 7.23 | 7.25 | 6.40 | qfq | 2,546,920 | 18,461,600 | 0.00% |
| 2023-11-16 | 7.32 | 7.34 | 7.24 | 7.25 | 6.40 | qfq | 2,723,300 | 19,810,334 | -0.96% |
| 2023-11-15 | 7.27 | 7.33 | 7.25 | 7.32 | 6.46 | qfq | 3,960,097 | 28,855,022 | 0.83% |
| 2023-11-14 | 7.31 | 7.32 | 7.23 | 7.26 | 6.41 | qfq | 3,572,828 | 25,931,174 | -0.68% |
| 2023-11-13 | 7.36 | 7.36 | 7.22 | 7.31 | 6.46 | qfq | 4,949,600 | 36,048,598 | -0.27% |
| 2023-11-10 | 7.19 | 7.34 | 7.12 | 7.33 | 6.47 | qfq | 8,382,626 | 60,920,875 | 2.09% |
| 2023-11-09 | 7.16 | 7.20 | 7.14 | 7.18 | 6.34 | qfq | 2,739,101 | 19,631,187 | 0.00% |
| 2023-11-08 | 7.24 | 7.24 | 7.15 | 7.18 | 6.34 | qfq | 3,388,700 | 24,329,946 | -0.69% |
| 2023-11-07 | 7.20 | 7.26 | 7.16 | 7.23 | 6.39 | qfq | 2,981,700 | 21,531,004 | 0.42% |
| 2023-11-06 | 7.19 | 7.22 | 7.16 | 7.20 | 6.36 | qfq | 3,306,100 | 23,768,666 | 0.28% |
| 2023-11-03 | 7.16 | 7.25 | 7.15 | 7.18 | 6.34 | qfq | 3,440,001 | 24,773,636 | 0.14% |
| 2023-11-02 | 7.14 | 7.21 | 7.11 | 7.17 | 6.33 | qfq | 2,581,701 | 18,492,378 | 0.14% |
| 2023-11-01 | 7.13 | 7.18 | 7.06 | 7.16 | 6.32 | qfq | 3,799,000 | 27,031,591 | 0.42% |
| 2023-10-31 | 7.21 | 7.22 | 7.06 | 7.13 | 6.30 | qfq | 8,695,991 | 61,952,593 | -2.19% |
| 2023-10-30 | 7.26 | 7.31 | 7.24 | 7.29 | 6.44 | qfq | 3,917,700 | 28,537,396 | 0.28% |
| 2023-10-27 | 7.25 | 7.32 | 7.23 | 7.27 | 6.42 | qfq | 5,110,191 | 37,258,409 | 0.28% |
| 2023-10-26 | 7.16 | 7.25 | 7.15 | 7.25 | 6.40 | qfq | 2,405,380 | 17,334,096 | 0.97% |
| 2023-10-25 | 7.22 | 7.26 | 7.18 | 7.18 | 6.34 | qfq | 3,973,800 | 28,695,278 | -0.83% |
| 2023-10-24 | 6.98 | 7.24 | 6.95 | 7.24 | 6.39 | qfq | 7,980,301 | 56,944,055 | 4.32% |
| 2023-10-23 | 7.01 | 7.03 | 6.90 | 6.94 | 6.13 | qfq | 4,911,484 | 34,155,268 | -1.28% |
| 2023-10-20 | 7.05 | 7.09 | 7.00 | 7.03 | 6.21 | qfq | 2,884,547 | 20,318,587 | -0.57% |
| 2023-10-19 | 7.12 | 7.19 | 6.98 | 7.07 | 6.24 | qfq | 5,302,848 | 37,549,451 | -0.98% |
| 2023-10-18 | 7.26 | 7.27 | 7.12 | 7.14 | 6.31 | qfq | 4,261,600 | 30,577,500 | -1.92% |
| 2023-10-17 | 7.29 | 7.30 | 7.21 | 7.28 | 6.43 | qfq | 4,841,200 | 35,057,427 | -0.27% |
| 2023-10-16 | 7.23 | 7.34 | 7.19 | 7.30 | 6.45 | qfq | 7,971,183 | 58,136,087 | 1.25% |
| 2023-10-13 | 7.19 | 7.27 | 7.14 | 7.21 | 6.37 | qfq | 3,223,400 | 23,198,091 | 0.00% |
| 2023-10-12 | 7.20 | 7.26 | 7.18 | 7.21 | 6.37 | qfq | 3,169,700 | 22,889,538 | 0.00% |
| 2023-10-11 | 7.25 | 7.25 | 7.10 | 7.21 | 6.37 | qfq | 6,307,435 | 45,253,140 | -0.14% |
| 2023-10-10 | 7.29 | 7.36 | 7.17 | 7.22 | 6.38 | qfq | 8,266,000 | 59,856,976 | -0.69% |
| 2023-10-09 | 7.18 | 7.28 | 7.16 | 7.27 | 6.42 | qfq | 6,633,700 | 48,015,889 | 0.97% |
| 2023-09-28 | 7.18 | 7.22 | 7.17 | 7.20 | 6.36 | qfq | 4,369,200 | 31,428,817 | 0.56% |
| 2023-09-27 | 7.15 | 7.19 | 7.13 | 7.16 | 6.32 | qfq | 2,557,264 | 18,333,699 | -0.14% |
| 2023-09-26 | 7.16 | 7.20 | 7.14 | 7.17 | 6.33 | qfq | 2,705,526 | 19,383,857 | -0.28% |
| 2023-09-25 | 7.21 | 7.28 | 7.18 | 7.19 | 6.35 | qfq | 3,457,500 | 24,954,648 | -0.42% |
| 2023-09-22 | 7.21 | 7.24 | 7.16 | 7.22 | 6.38 | qfq | 3,828,303 | 27,558,859 | 0.56% |
| 2023-09-21 | 7.20 | 7.23 | 7.16 | 7.18 | 6.34 | qfq | 3,491,900 | 25,108,077 | -0.55% |
| 2023-09-20 | 7.26 | 7.26 | 7.19 | 7.22 | 6.38 | qfq | 3,188,840 | 23,027,724 | -0.55% |
| 2023-09-19 | 7.25 | 7.29 | 7.20 | 7.26 | 6.41 | qfq | 4,025,764 | 29,219,021 | 0.41% |
| 2023-09-18 | 7.23 | 7.25 | 7.14 | 7.23 | 6.39 | qfq | 3,685,802 | 26,527,183 | -0.41% |
| 2023-09-15 | 7.28 | 7.31 | 7.21 | 7.26 | 6.41 | qfq | 4,348,601 | 31,543,509 | -0.14% |
| 2023-09-14 | 7.25 | 7.29 | 7.23 | 7.27 | 6.42 | qfq | 4,549,580 | 33,067,739 | 0.28% |
| 2023-09-13 | 7.21 | 7.28 | 7.19 | 7.25 | 6.40 | qfq | 5,620,500 | 40,653,062 | 0.42% |
| 2023-09-12 | 7.20 | 7.26 | 7.20 | 7.22 | 6.38 | qfq | 3,656,225 | 26,424,322 | 0.14% |
| 2023-09-11 | 7.13 | 7.23 | 7.10 | 7.21 | 6.37 | qfq | 6,200,625 | 44,590,491 | 1.41% |
| 2023-09-08 | 7.16 | 7.16 | 7.10 | 7.11 | 6.28 | qfq | 3,703,982 | 26,379,676 | -0.42% |
| 2023-09-07 | 7.18 | 7.23 | 7.14 | 7.14 | 6.31 | qfq | 5,432,614 | 39,053,108 | -0.56% |
| 2023-09-06 | 7.19 | 7.22 | 7.16 | 7.18 | 6.34 | qfq | 4,305,500 | 30,956,938 | -0.42% |
| 2023-09-05 | 7.19 | 7.23 | 7.16 | 7.21 | 6.37 | qfq | 5,670,114 | 40,789,028 | 0.14% |
| 2023-09-04 | 7.14 | 7.22 | 7.13 | 7.20 | 6.36 | qfq | 7,939,996 | 57,058,453 | 0.84% |
| 2023-09-01 | 7.08 | 7.16 | 7.04 | 7.14 | 6.31 | qfq | 8,239,884 | 58,678,947 | 0.99% |
| 2023-08-31 | 7.09 | 7.12 | 7.02 | 7.07 | 6.24 | qfq | 9,494,181 | 66,909,922 | -0.42% |
| 2023-08-30 | 7.27 | 7.32 | 7.09 | 7.10 | 6.27 | qfq | 22,675,429 | 163,021,188 | -3.01% |
| 2023-08-29 | 7.58 | 7.58 | 7.26 | 7.32 | 6.46 | qfq | 33,883,348 | 249,007,580 | -4.94% |
| 2023-08-28 | 7.91 | 7.96 | 7.67 | 7.70 | 6.80 | qfq | 13,649,101 | 106,491,878 | 1.18% |
| 2023-08-25 | 7.54 | 7.74 | 7.52 | 7.61 | 6.72 | qfq | 8,237,169 | 63,007,714 | 0.66% |
| 2023-08-24 | 7.64 | 7.68 | 7.53 | 7.56 | 6.68 | qfq | 6,227,701 | 47,129,844 | -1.05% |
| 2023-08-23 | 7.69 | 7.80 | 7.63 | 7.64 | 6.75 | qfq | 6,825,928 | 52,614,332 | -0.65% |
| 2023-08-22 | 7.78 | 7.83 | 7.60 | 7.69 | 6.79 | qfq | 6,640,389 | 51,181,835 | -1.28% |
| 2023-08-21 | 7.65 | 7.93 | 7.63 | 7.79 | 6.88 | qfq | 13,819,042 | 108,280,605 | 2.10% |
| 2023-08-18 | 7.60 | 7.74 | 7.58 | 7.63 | 6.74 | qfq | 5,344,569 | 40,954,000 | 0.00% |
| 2023-08-17 | 7.51 | 7.65 | 7.46 | 7.63 | 6.74 | qfq | 6,812,700 | 51,499,901 | 1.06% |
| 2023-08-16 | 7.62 | 7.63 | 7.53 | 7.55 | 6.67 | qfq | 3,778,269 | 28,642,863 | -1.18% |
| 2023-08-15 | 7.76 | 7.77 | 7.58 | 7.64 | 6.75 | qfq | 6,450,468 | 49,379,941 | -1.67% |
| 2023-08-14 | 7.61 | 7.77 | 7.41 | 7.77 | 6.86 | qfq | 12,424,644 | 94,944,927 | 0.26% |
| 2023-08-11 | 7.98 | 7.98 | 7.73 | 7.75 | 6.84 | qfq | 18,969,202 | 147,739,303 | -3.49% |
| 2023-08-10 | 7.85 | 8.03 | 7.84 | 8.03 | 7.09 | qfq | 14,102,169 | 112,309,290 | 3.35% |
| 2023-08-09 | 7.77 | 7.93 | 7.76 | 7.77 | 6.86 | qfq | 7,288,800 | 57,026,109 | -0.38% |
| 2023-08-08 | 7.75 | 7.84 | 7.66 | 7.80 | 6.89 | qfq | 6,023,906 | 46,626,260 | 0.65% |
| 2023-08-07 | 7.78 | 7.84 | 7.67 | 7.75 | 6.84 | qfq | 6,642,797 | 51,403,858 | -0.64% |
| 2023-08-04 | 7.89 | 7.94 | 7.76 | 7.80 | 6.89 | qfq | 6,139,231 | 48,076,436 | -0.76% |
| 2023-08-03 | 7.87 | 7.91 | 7.81 | 7.86 | 6.94 | qfq | 3,697,471 | 29,071,747 | -0.25% |
| 2023-08-02 | 7.90 | 7.92 | 7.86 | 7.88 | 6.96 | qfq | 4,148,300 | 32,717,494 | -0.63% |
| 2023-08-01 | 7.89 | 7.95 | 7.86 | 7.93 | 7.00 | qfq | 7,111,306 | 56,219,656 | 0.51% |
| 2023-07-31 | 7.91 | 7.95 | 7.85 | 7.89 | 6.97 | qfq | 5,719,898 | 45,172,804 | -0.13% |
| 2023-07-28 | 7.84 | 7.90 | 7.78 | 7.90 | 6.98 | qfq | 4,243,689 | 33,376,554 | 0.77% |
| 2023-07-27 | 7.79 | 7.90 | 7.79 | 7.84 | 6.92 | qfq | 4,329,889 | 34,040,337 | 0.13% |
| 2023-07-26 | 7.75 | 7.86 | 7.75 | 7.83 | 6.92 | qfq | 5,055,455 | 39,506,001 | 0.90% |
| 2023-07-25 | 7.75 | 7.80 | 7.70 | 7.76 | 6.85 | qfq | 4,465,900 | 34,577,512 | 0.39% |
| 2023-07-24 | 7.65 | 7.74 | 7.62 | 7.73 | 6.83 | qfq | 3,795,347 | 29,237,430 | 0.91% |
| 2023-07-21 | 7.68 | 7.72 | 7.61 | 7.66 | 6.77 | qfq | 4,202,096 | 32,208,192 | -0.26% |
| 2023-07-20 | 7.77 | 7.83 | 7.65 | 7.68 | 6.78 | qfq | 5,107,910 | 39,456,540 | -1.29% |
| 2023-07-19 | 7.76 | 7.81 | 7.72 | 7.78 | 6.87 | qfq | 3,445,400 | 26,755,127 | 0.39% |
| 2023-07-18 | 7.77 | 7.79 | 7.68 | 7.75 | 6.84 | qfq | 5,326,378 | 41,172,953 | -0.26% |