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
浙江新能600032.SH
最近收盘价7.072026-07-17
最近交易日2026-07-17
成交量（股）70,727,318
成交额（元）486,683,451
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-22 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-23 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.65 | 7.08 | 6.61 | 7.07 | 7.07 | qfq | 70,727,318 | 486,683,451 | 6.48% |
| 2026-07-16 | 6.55 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 19,931,710 | 131,921,080 | 0.61% |
| 2026-07-15 | 6.43 | 6.63 | 6.39 | 6.60 | 6.60 | qfq | 19,744,509 | 129,457,743 | 1.23% |
| 2026-07-14 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | qfq | 16,239,854 | 105,119,960 | 0.77% |
| 2026-07-13 | 6.61 | 6.66 | 6.44 | 6.47 | 6.47 | qfq | 21,214,560 | 138,213,624 | -2.71% |
| 2026-07-10 | 6.49 | 6.79 | 6.43 | 6.65 | 6.65 | qfq | 32,182,890 | 214,217,129 | 2.47% |
| 2026-07-09 | 6.49 | 6.53 | 6.30 | 6.49 | 6.49 | qfq | 25,857,950 | 166,073,972 | 0.00% |
| 2026-07-08 | 6.66 | 6.68 | 6.47 | 6.49 | 6.49 | qfq | 23,261,795 | 152,461,949 | -2.26% |
| 2026-07-07 | 6.88 | 6.90 | 6.62 | 6.64 | 6.64 | qfq | 26,921,813 | 180,840,671 | -3.77% |
| 2026-07-06 | 7.08 | 7.14 | 6.88 | 6.90 | 6.90 | qfq | 25,384,528 | 177,532,999 | -2.95% |
| 2026-07-03 | 7.07 | 7.16 | 7.00 | 7.11 | 7.11 | qfq | 27,138,492 | 192,224,608 | 0.14% |
| 2026-07-02 | 7.13 | 7.43 | 7.08 | 7.10 | 7.10 | qfq | 43,781,204 | 315,834,196 | -0.98% |
| 2026-07-01 | 7.05 | 7.20 | 6.97 | 7.17 | 7.17 | qfq | 31,837,344 | 226,379,174 | 1.70% |
| 2026-06-30 | 6.92 | 7.10 | 6.90 | 7.05 | 7.05 | qfq | 26,322,257 | 184,879,442 | 0.57% |
| 2026-06-29 | 6.86 | 7.10 | 6.80 | 7.01 | 7.01 | qfq | 36,027,072 | 252,095,885 | 1.59% |
| 2026-06-26 | 7.17 | 7.38 | 6.89 | 6.90 | 6.90 | qfq | 52,234,519 | 374,021,742 | -2.54% |
| 2026-06-25 | 7.29 | 7.29 | 7.05 | 7.08 | 7.08 | qfq | 31,867,587 | 226,866,036 | -3.01% |
| 2026-06-24 | 7.45 | 7.45 | 7.18 | 7.30 | 7.30 | qfq | 32,577,999 | 237,034,917 | -2.41% |
| 2026-06-23 | 7.69 | 7.71 | 7.45 | 7.48 | 7.48 | qfq | 33,087,915 | 250,158,712 | -2.98% |
| 2026-06-22 | 7.70 | 7.74 | 7.50 | 7.71 | 7.71 | qfq | 40,181,947 | 305,971,885 | -0.64% |
| 2026-06-18 | 8.15 | 8.16 | 7.74 | 7.76 | 7.76 | qfq | 53,349,579 | 420,651,700 | -5.13% |
| 2026-06-17 | 8.30 | 8.41 | 8.03 | 8.18 | 8.18 | qfq | 47,202,603 | 386,731,295 | -2.04% |
| 2026-06-16 | 8.54 | 8.54 | 8.25 | 8.35 | 8.35 | qfq | 51,212,711 | 428,333,725 | -2.22% |
| 2026-06-15 | 8.65 | 8.74 | 8.47 | 8.54 | 8.54 | qfq | 46,965,587 | 406,013,807 | -0.93% |
| 2026-06-12 | 8.50 | 8.70 | 8.30 | 8.62 | 8.62 | qfq | 42,644,185 | 365,471,097 | 0.70% |
| 2026-06-11 | 8.70 | 8.79 | 8.45 | 8.56 | 8.56 | qfq | 33,930,524 | 291,199,646 | -3.93% |
| 2026-06-10 | 9.44 | 9.44 | 8.70 | 8.91 | 8.88 | qfq | 47,675,450 | 429,762,241 | -6.70% |
| 2026-06-09 | 9.73 | 9.88 | 9.21 | 9.55 | 9.52 | qfq | 46,351,762 | 440,125,702 | 0.74% |
| 2026-06-08 | 9.90 | 10.23 | 9.33 | 9.48 | 9.45 | qfq | 56,942,039 | 554,962,212 | -7.87% |
| 2026-06-05 | 10.93 | 11.22 | 10.23 | 10.29 | 10.26 | qfq | 66,021,781 | 697,715,708 | -5.34% |
| 2026-06-04 | 11.10 | 11.45 | 10.79 | 10.87 | 10.84 | qfq | 74,291,463 | 823,859,879 | -4.90% |
| 2026-06-03 | 10.75 | 11.43 | 10.60 | 11.43 | 11.40 | qfq | 116,126,948 | 1,290,708,844 | 4.67% |
| 2026-06-02 | 10.61 | 11.13 | 10.18 | 10.92 | 10.89 | qfq | 97,893,957 | 1,056,621,017 | 2.34% |
| 2026-06-01 | 10.80 | 10.83 | 10.11 | 10.67 | 10.64 | qfq | 81,111,620 | 856,309,687 | 0.57% |
| 2026-05-29 | 10.61 | 11.22 | 10.58 | 10.61 | 10.58 | qfq | 123,893,200 | 1,341,731,506 | 2.02% |
| 2026-05-28 | 9.41 | 10.40 | 9.23 | 10.40 | 10.37 | qfq | 80,325,077 | 804,315,183 | 10.05% |
| 2026-05-27 | 9.25 | 9.66 | 9.05 | 9.45 | 9.42 | qfq | 60,139,490 | 566,684,980 | 1.72% |
| 2026-05-26 | 9.68 | 9.74 | 9.10 | 9.29 | 9.26 | qfq | 64,392,221 | 599,898,589 | -6.45% |
| 2026-05-25 | 10.22 | 10.43 | 9.63 | 9.93 | 9.90 | qfq | 85,016,716 | 843,231,440 | -3.78% |
| 2026-05-22 | 10.55 | 10.66 | 10.09 | 10.32 | 10.29 | qfq | 84,930,229 | 884,965,060 | -5.75% |
| 2026-05-21 | 10.55 | 11.59 | 10.45 | 10.95 | 10.92 | qfq | 106,204,925 | 1,181,855,455 | 3.79% |
| 2026-05-20 | 11.42 | 11.43 | 10.50 | 10.55 | 10.52 | qfq | 78,439,295 | 845,738,388 | -7.54% |
| 2026-05-19 | 11.03 | 11.59 | 10.88 | 11.41 | 11.38 | qfq | 119,099,589 | 1,336,516,014 | 1.78% |
| 2026-05-18 | 10.00 | 11.21 | 9.98 | 11.21 | 11.18 | qfq | 115,400,724 | 1,258,432,940 | 10.01% |
| 2026-05-15 | 10.61 | 10.73 | 10.10 | 10.19 | 10.16 | qfq | 65,538,469 | 674,820,910 | -4.86% |
| 2026-05-14 | 11.29 | 11.70 | 10.67 | 10.71 | 10.68 | qfq | 93,867,543 | 1,040,737,164 | -6.38% |
| 2026-05-13 | 11.30 | 12.25 | 11.06 | 11.44 | 11.41 | qfq | 131,118,378 | 1,532,696,756 | 0.00% |
| 2026-05-12 | 10.63 | 11.45 | 10.30 | 11.44 | 11.41 | qfq | 128,153,653 | 1,404,578,120 | 7.02% |
| 2026-05-11 | 10.50 | 10.75 | 10.35 | 10.69 | 10.66 | qfq | 68,606,601 | 726,955,294 | 2.79% |
| 2026-05-08 | 10.55 | 11.04 | 10.33 | 10.40 | 10.37 | qfq | 65,513,699 | 693,446,713 | -1.61% |
| 2026-05-07 | 10.46 | 10.68 | 10.38 | 10.57 | 10.54 | qfq | 64,712,905 | 682,436,242 | 1.05% |
| 2026-05-06 | 9.98 | 10.50 | 9.95 | 10.46 | 10.43 | qfq | 68,030,678 | 700,064,005 | 5.98% |
| 2026-04-30 | 10.40 | 10.47 | 9.84 | 9.87 | 9.84 | qfq | 65,981,198 | 658,651,716 | -4.17% |
| 2026-04-29 | 10.27 | 10.50 | 10.13 | 10.30 | 10.27 | qfq | 59,654,455 | 616,879,257 | -2.00% |
| 2026-04-28 | 10.32 | 10.85 | 10.21 | 10.51 | 10.48 | qfq | 86,586,611 | 905,894,301 | -3.31% |
| 2026-04-27 | 10.74 | 11.25 | 10.38 | 10.87 | 10.84 | qfq | 78,078,575 | 852,095,373 | 0.18% |
| 2026-04-24 | 11.57 | 11.67 | 10.85 | 10.85 | 10.82 | qfq | 111,400,859 | 1,251,097,818 | -9.88% |
| 2026-04-23 | 11.28 | 12.40 | 10.75 | 12.04 | 12.00 | qfq | 160,362,088 | 1,837,278,529 | 6.08% |
| 2026-04-22 | 10.96 | 11.77 | 10.95 | 11.35 | 11.32 | qfq | 175,002,725 | 1,994,362,947 | 4.51% |
| 2026-04-21 | 9.96 | 10.86 | 9.51 | 10.86 | 10.83 | qfq | 117,377,146 | 1,203,710,456 | 10.03% |
| 2026-04-20 | 9.70 | 9.93 | 9.60 | 9.87 | 9.84 | qfq | 66,500,938 | 651,659,623 | 1.23% |
| 2026-04-17 | 9.70 | 10.16 | 9.60 | 9.75 | 9.72 | qfq | 63,662,660 | 624,155,146 | -0.91% |
| 2026-04-16 | 9.61 | 9.94 | 9.51 | 9.84 | 9.81 | qfq | 65,620,944 | 642,944,548 | 1.86% |
| 2026-04-15 | 9.78 | 9.85 | 9.51 | 9.66 | 9.63 | qfq | 81,478,302 | 786,657,901 | -1.43% |
| 2026-04-14 | 9.89 | 10.16 | 9.71 | 9.80 | 9.77 | qfq | 123,166,560 | 1,221,228,165 | 0.10% |
| 2026-04-13 | 8.89 | 9.79 | 8.85 | 9.79 | 9.76 | qfq | 105,747,605 | 990,651,388 | 10.00% |
| 2026-04-10 | 8.96 | 9.00 | 8.87 | 8.90 | 8.87 | qfq | 35,811,054 | 319,800,021 | -0.56% |
| 2026-04-09 | 9.11 | 9.11 | 8.91 | 8.95 | 8.92 | qfq | 41,656,200 | 374,028,165 | -2.61% |
| 2026-04-08 | 9.15 | 9.26 | 9.10 | 9.19 | 9.16 | qfq | 55,814,509 | 511,747,467 | 1.32% |
| 2026-04-07 | 8.94 | 9.14 | 8.84 | 9.07 | 9.04 | qfq | 50,416,180 | 456,056,714 | 1.45% |
| 2026-04-03 | 9.41 | 9.45 | 8.91 | 8.94 | 8.91 | qfq | 61,223,739 | 554,651,052 | -4.59% |
| 2026-04-02 | 9.80 | 9.89 | 9.34 | 9.37 | 9.34 | qfq | 81,073,146 | 773,443,159 | -4.39% |
| 2026-04-01 | 10.10 | 10.16 | 9.71 | 9.80 | 9.77 | qfq | 75,652,934 | 745,773,578 | -1.71% |
| 2026-03-31 | 10.56 | 10.62 | 9.97 | 9.97 | 9.94 | qfq | 107,929,885 | 1,099,818,184 | -6.12% |
| 2026-03-30 | 11.45 | 11.73 | 10.54 | 10.62 | 10.59 | qfq | 120,734,073 | 1,305,628,293 | -9.31% |
| 2026-03-27 | 12.07 | 12.34 | 11.48 | 11.71 | 11.67 | qfq | 136,207,065 | 1,612,306,986 | -7.14% |
| 2026-03-26 | 12.77 | 14.10 | 11.72 | 12.61 | 12.57 | qfq | 219,181,560 | 2,748,207,476 | -3.15% |
| 2026-03-25 | 11.65 | 13.02 | 11.40 | 13.02 | 12.98 | qfq | 171,721,469 | 2,153,556,023 | 9.97% |
| 2026-03-24 | 10.84 | 11.84 | 10.06 | 11.84 | 11.80 | qfq | 182,237,980 | 1,990,205,509 | 10.04% |
| 2026-03-23 | 9.53 | 10.76 | 9.45 | 10.76 | 10.73 | qfq | 164,813,643 | 1,726,100,045 | 10.02% |
| 2026-03-20 | 9.28 | 10.10 | 9.16 | 9.78 | 9.75 | qfq | 112,763,141 | 1,082,616,705 | 5.50% |
| 2026-03-19 | 8.88 | 9.60 | 8.88 | 9.27 | 9.24 | qfq | 95,087,525 | 883,421,655 | 2.77% |
| 2026-03-18 | 9.18 | 9.41 | 8.95 | 9.02 | 8.99 | qfq | 92,476,762 | 843,393,687 | -2.59% |
| 2026-03-17 | 8.63 | 9.49 | 8.50 | 9.26 | 9.23 | qfq | 111,439,465 | 1,036,798,012 | 7.30% |
| 2026-03-16 | 8.96 | 9.04 | 8.58 | 8.63 | 8.60 | qfq | 43,859,975 | 381,657,823 | -4.00% |
| 2026-03-13 | 9.24 | 9.29 | 8.92 | 8.99 | 8.96 | qfq | 58,647,996 | 532,131,300 | -2.71% |
| 2026-03-12 | 9.02 | 9.44 | 8.92 | 9.24 | 9.21 | qfq | 92,704,418 | 851,735,031 | 1.43% |
| 2026-03-11 | 8.59 | 9.15 | 8.39 | 9.11 | 9.08 | qfq | 55,106,924 | 488,416,732 | 5.93% |
| 2026-03-10 | 8.60 | 8.71 | 8.45 | 8.60 | 8.57 | qfq | 23,195,700 | 199,014,589 | -0.35% |
| 2026-03-09 | 8.50 | 8.67 | 8.49 | 8.63 | 8.60 | qfq | 27,145,701 | 233,248,742 | 2.13% |
| 2026-03-06 | 8.33 | 8.54 | 8.27 | 8.45 | 8.42 | qfq | 18,128,800 | 153,002,238 | 1.20% |
| 2026-03-05 | 8.41 | 8.49 | 8.32 | 8.35 | 8.32 | qfq | 18,870,583 | 158,609,864 | 0.00% |
| 2026-03-04 | 8.25 | 8.44 | 8.19 | 8.35 | 8.32 | qfq | 19,913,859 | 165,858,373 | 0.48% |
| 2026-03-03 | 8.35 | 8.46 | 8.25 | 8.31 | 8.28 | qfq | 22,638,446 | 188,833,607 | -0.84% |
| 2026-03-02 | 8.30 | 8.46 | 8.22 | 8.38 | 8.35 | qfq | 22,360,657 | 187,152,342 | 0.96% |
| 2026-02-27 | 8.13 | 8.36 | 8.12 | 8.30 | 8.27 | qfq | 15,377,773 | 127,128,316 | 1.72% |
| 2026-02-26 | 8.08 | 8.18 | 8.07 | 8.16 | 8.14 | qfq | 10,400,687 | 84,573,181 | 0.87% |
| 2026-02-25 | 8.08 | 8.16 | 8.06 | 8.09 | 8.07 | qfq | 10,289,093 | 83,488,860 | -0.12% |
| 2026-02-24 | 7.85 | 8.17 | 7.81 | 8.10 | 8.08 | qfq | 16,682,900 | 134,213,375 | 4.11% |
| 2026-02-13 | 7.95 | 7.98 | 7.78 | 7.78 | 7.76 | qfq | 7,656,500 | 59,980,101 | -2.02% |
| 2026-02-12 | 7.89 | 7.98 | 7.86 | 7.94 | 7.92 | qfq | 6,982,073 | 55,359,786 | 0.76% |
| 2026-02-11 | 7.92 | 8.00 | 7.87 | 7.88 | 7.86 | qfq | 6,233,192 | 49,311,940 | 0.25% |
| 2026-02-10 | 7.99 | 8.02 | 7.86 | 7.86 | 7.84 | qfq | 6,212,400 | 49,082,508 | -1.75% |
| 2026-02-09 | 7.97 | 8.05 | 7.94 | 8.00 | 7.98 | qfq | 8,139,788 | 65,153,700 | 0.88% |
| 2026-02-06 | 7.87 | 8.02 | 7.83 | 7.93 | 7.91 | qfq | 7,766,052 | 61,850,859 | 0.38% |
| 2026-02-05 | 8.08 | 8.10 | 7.85 | 7.90 | 7.88 | qfq | 9,709,173 | 77,129,830 | -2.23% |
| 2026-02-04 | 7.91 | 8.17 | 7.88 | 8.08 | 8.06 | qfq | 15,107,773 | 121,735,195 | 2.15% |
| 2026-02-03 | 7.83 | 7.94 | 7.81 | 7.91 | 7.89 | qfq | 10,274,297 | 80,983,419 | 1.41% |
| 2026-02-02 | 7.90 | 8.05 | 7.80 | 7.80 | 7.78 | qfq | 14,168,341 | 112,107,203 | -1.02% |
| 2026-01-30 | 7.90 | 7.97 | 7.72 | 7.88 | 7.86 | qfq | 11,278,000 | 88,440,091 | -0.38% |
| 2026-01-29 | 7.96 | 8.02 | 7.88 | 7.91 | 7.89 | qfq | 9,147,825 | 72,703,161 | -0.63% |
| 2026-01-28 | 8.01 | 8.04 | 7.92 | 7.96 | 7.94 | qfq | 8,427,673 | 67,113,351 | -0.62% |
| 2026-01-27 | 8.08 | 8.08 | 7.86 | 8.01 | 7.99 | qfq | 11,765,573 | 93,735,681 | -0.87% |
| 2026-01-26 | 8.10 | 8.18 | 8.01 | 8.08 | 8.06 | qfq | 11,690,146 | 94,491,741 | -0.37% |
| 2026-01-23 | 7.98 | 8.13 | 7.98 | 8.11 | 8.09 | qfq | 12,788,600 | 103,114,642 | 1.63% |
| 2026-01-22 | 7.92 | 7.98 | 7.86 | 7.98 | 7.96 | qfq | 9,412,573 | 74,657,394 | 0.76% |
| 2026-01-21 | 8.00 | 8.00 | 7.88 | 7.92 | 7.90 | qfq | 9,958,700 | 78,874,652 | -1.00% |
| 2026-01-20 | 7.96 | 8.01 | 7.90 | 8.00 | 7.98 | qfq | 13,743,643 | 109,370,578 | 0.76% |
| 2026-01-19 | 7.70 | 7.95 | 7.68 | 7.94 | 7.92 | qfq | 16,121,909 | 127,124,377 | 2.72% |
| 2026-01-16 | 7.90 | 8.05 | 7.73 | 7.73 | 7.71 | qfq | 14,036,200 | 109,635,944 | -1.28% |
| 2026-01-15 | 7.73 | 7.84 | 7.73 | 7.83 | 7.81 | qfq | 10,275,175 | 80,015,980 | 0.77% |
| 2026-01-14 | 7.67 | 7.89 | 7.67 | 7.77 | 7.75 | qfq | 19,439,930 | 151,513,214 | 0.52% |
| 2026-01-13 | 7.72 | 7.77 | 7.64 | 7.73 | 7.71 | qfq | 12,802,212 | 98,531,136 | 0.13% |
| 2026-01-12 | 7.69 | 7.73 | 7.61 | 7.72 | 7.70 | qfq | 11,461,100 | 88,007,051 | 0.39% |
| 2026-01-09 | 7.58 | 7.69 | 7.53 | 7.69 | 7.67 | qfq | 10,400,505 | 79,341,757 | 1.85% |
| 2026-01-08 | 7.49 | 7.57 | 7.47 | 7.55 | 7.53 | qfq | 6,706,300 | 50,498,890 | 0.53% |
| 2026-01-07 | 7.56 | 7.58 | 7.51 | 7.51 | 7.49 | qfq | 6,904,776 | 52,036,065 | -0.40% |
| 2026-01-06 | 7.47 | 7.55 | 7.45 | 7.54 | 7.52 | qfq | 7,956,389 | 59,833,489 | 1.07% |
| 2026-01-05 | 7.44 | 7.50 | 7.43 | 7.46 | 7.44 | qfq | 8,026,505 | 59,914,610 | 0.67% |
| 2025-12-31 | 7.40 | 7.44 | 7.36 | 7.41 | 7.39 | qfq | 7,081,800 | 52,435,882 | 0.82% |
| 2025-12-30 | 7.43 | 7.47 | 7.33 | 7.35 | 7.33 | qfq | 7,712,300 | 56,830,570 | -1.34% |
| 2025-12-29 | 7.51 | 7.53 | 7.44 | 7.45 | 7.43 | qfq | 7,422,465 | 55,419,685 | -0.80% |
| 2025-12-26 | 7.50 | 7.55 | 7.47 | 7.51 | 7.49 | qfq | 7,296,700 | 54,851,688 | 0.13% |
| 2025-12-25 | 7.45 | 7.52 | 7.42 | 7.50 | 7.48 | qfq | 7,655,052 | 57,212,902 | 0.67% |
| 2025-12-24 | 7.39 | 7.47 | 7.35 | 7.45 | 7.43 | qfq | 6,742,884 | 50,064,119 | 0.95% |
| 2025-12-23 | 7.41 | 7.49 | 7.36 | 7.38 | 7.36 | qfq | 5,990,600 | 44,385,156 | -0.40% |
| 2025-12-22 | 7.36 | 7.43 | 7.35 | 7.41 | 7.39 | qfq | 6,474,800 | 47,942,097 | 0.68% |
| 2025-12-19 | 7.32 | 7.41 | 7.29 | 7.36 | 7.34 | qfq | 7,601,288 | 56,039,976 | 0.55% |
| 2025-12-18 | 7.27 | 7.35 | 7.26 | 7.32 | 7.30 | qfq | 4,934,400 | 36,055,082 | 0.00% |
| 2025-12-17 | 7.31 | 7.34 | 7.22 | 7.32 | 7.30 | qfq | 8,089,600 | 58,849,596 | 0.14% |
| 2025-12-16 | 7.42 | 7.42 | 7.28 | 7.31 | 7.29 | qfq | 7,457,298 | 54,601,606 | -1.35% |
| 2025-12-15 | 7.38 | 7.46 | 7.37 | 7.41 | 7.39 | qfq | 10,106,418 | 75,064,707 | 0.68% |
| 2025-12-12 | 7.27 | 7.40 | 7.27 | 7.36 | 7.34 | qfq | 13,636,150 | 100,490,691 | 0.96% |
| 2025-12-11 | 7.33 | 7.37 | 7.28 | 7.29 | 7.27 | qfq | 6,388,500 | 46,764,993 | -0.55% |
| 2025-12-10 | 7.27 | 7.35 | 7.26 | 7.33 | 7.31 | qfq | 6,551,500 | 47,861,778 | 0.55% |
| 2025-12-09 | 7.35 | 7.40 | 7.26 | 7.29 | 7.27 | qfq | 7,935,188 | 58,008,310 | -0.82% |
| 2025-12-08 | 7.37 | 7.41 | 7.34 | 7.35 | 7.33 | qfq | 7,369,300 | 54,310,309 | -0.27% |
| 2025-12-05 | 7.27 | 7.38 | 7.22 | 7.37 | 7.35 | qfq | 9,169,160 | 67,064,574 | 1.38% |
| 2025-12-04 | 7.35 | 7.37 | 7.26 | 7.27 | 7.25 | qfq | 7,340,400 | 53,527,222 | -0.95% |
| 2025-12-03 | 7.37 | 7.40 | 7.32 | 7.34 | 7.32 | qfq | 9,227,400 | 67,918,152 | -0.54% |
| 2025-12-02 | 7.40 | 7.41 | 7.32 | 7.38 | 7.36 | qfq | 7,370,971 | 54,288,084 | -0.14% |
| 2025-12-01 | 7.41 | 7.43 | 7.37 | 7.39 | 7.37 | qfq | 11,961,618 | 88,497,624 | -0.14% |
| 2025-11-28 | 7.37 | 7.40 | 7.29 | 7.40 | 7.38 | qfq | 10,640,802 | 78,364,886 | 0.54% |
| 2025-11-27 | 7.38 | 7.41 | 7.35 | 7.36 | 7.34 | qfq | 8,764,809 | 64,664,621 | 0.00% |
| 2025-11-26 | 7.41 | 7.43 | 7.36 | 7.36 | 7.34 | qfq | 11,741,800 | 86,864,314 | -0.67% |
| 2025-11-25 | 7.43 | 7.47 | 7.38 | 7.41 | 7.39 | qfq | 16,066,859 | 119,152,336 | -0.13% |
| 2025-11-24 | 7.56 | 7.59 | 7.38 | 7.42 | 7.40 | qfq | 12,749,400 | 94,923,851 | -1.20% |
| 2025-11-21 | 7.80 | 7.84 | 7.50 | 7.51 | 7.49 | qfq | 12,256,895 | 93,736,159 | -3.96% |
| 2025-11-20 | 7.88 | 7.90 | 7.81 | 7.82 | 7.80 | qfq | 7,258,640 | 56,916,243 | -0.51% |
| 2025-11-19 | 7.87 | 8.00 | 7.81 | 7.86 | 7.84 | qfq | 7,660,900 | 60,207,924 | -0.51% |
| 2025-11-18 | 7.98 | 8.05 | 7.84 | 7.90 | 7.88 | qfq | 9,845,300 | 77,761,887 | -1.37% |
| 2025-11-17 | 8.10 | 8.10 | 7.93 | 8.01 | 7.99 | qfq | 12,853,899 | 102,476,533 | -1.23% |
| 2025-11-14 | 8.19 | 8.25 | 8.08 | 8.11 | 8.09 | qfq | 13,933,384 | 113,256,731 | -1.22% |
| 2025-11-13 | 8.23 | 8.27 | 8.12 | 8.21 | 8.19 | qfq | 11,626,300 | 95,192,659 | -0.24% |
| 2025-11-12 | 8.26 | 8.39 | 8.16 | 8.23 | 8.21 | qfq | 14,501,300 | 119,549,514 | -0.36% |
| 2025-11-11 | 8.32 | 8.36 | 8.22 | 8.26 | 8.23 | qfq | 11,054,620 | 91,384,519 | -0.72% |
| 2025-11-10 | 8.11 | 8.32 | 8.11 | 8.32 | 8.29 | qfq | 17,424,000 | 144,212,972 | 2.59% |
| 2025-11-07 | 8.16 | 8.24 | 8.11 | 8.11 | 8.09 | qfq | 13,515,490 | 110,322,572 | -0.61% |
| 2025-11-06 | 8.12 | 8.19 | 8.07 | 8.16 | 8.14 | qfq | 16,543,839 | 134,790,281 | 0.74% |
| 2025-11-05 | 8.00 | 8.12 | 7.91 | 8.10 | 8.08 | qfq | 17,127,051 | 138,105,562 | 1.12% |
| 2025-11-04 | 7.94 | 8.22 | 7.93 | 8.01 | 7.99 | qfq | 21,398,423 | 172,687,205 | 0.88% |
| 2025-11-03 | 7.89 | 7.96 | 7.80 | 7.94 | 7.92 | qfq | 13,678,600 | 107,890,525 | 0.63% |
| 2025-10-31 | 7.91 | 8.01 | 7.81 | 7.89 | 7.87 | qfq | 18,744,076 | 147,745,435 | -0.63% |
| 2025-10-30 | 7.85 | 8.03 | 7.81 | 7.94 | 7.92 | qfq | 26,152,500 | 207,487,440 | 0.63% |
| 2025-10-29 | 7.68 | 7.99 | 7.60 | 7.89 | 7.87 | qfq | 38,484,512 | 301,947,754 | 4.23% |
| 2025-10-28 | 7.59 | 7.61 | 7.52 | 7.57 | 7.55 | qfq | 7,390,900 | 55,863,236 | -0.26% |
| 2025-10-27 | 7.50 | 7.64 | 7.46 | 7.59 | 7.57 | qfq | 13,073,482 | 99,132,866 | 1.88% |
| 2025-10-24 | 7.56 | 7.58 | 7.45 | 7.45 | 7.43 | qfq | 8,052,200 | 60,352,336 | -1.59% |
| 2025-10-23 | 7.46 | 7.58 | 7.40 | 7.57 | 7.55 | qfq | 7,897,578 | 59,315,321 | 1.61% |
| 2025-10-22 | 7.46 | 7.48 | 7.43 | 7.45 | 7.43 | qfq | 4,465,283 | 33,287,044 | -0.27% |
| 2025-10-21 | 7.43 | 7.49 | 7.40 | 7.47 | 7.45 | qfq | 6,324,983 | 47,228,995 | 0.67% |
| 2025-10-20 | 7.41 | 7.48 | 7.34 | 7.42 | 7.40 | qfq | 6,230,100 | 46,042,396 | 0.13% |
| 2025-10-17 | 7.52 | 7.55 | 7.39 | 7.41 | 7.39 | qfq | 6,647,383 | 49,476,394 | -1.33% |
| 2025-10-16 | 7.58 | 7.60 | 7.49 | 7.51 | 7.49 | qfq | 5,177,925 | 38,954,987 | -0.66% |
| 2025-10-15 | 7.59 | 7.62 | 7.51 | 7.56 | 7.54 | qfq | 6,762,300 | 51,114,222 | 0.00% |
| 2025-10-14 | 7.53 | 7.62 | 7.50 | 7.56 | 7.54 | qfq | 10,601,322 | 80,327,987 | 0.80% |
| 2025-10-13 | 7.46 | 7.52 | 7.41 | 7.50 | 7.48 | qfq | 8,259,829 | 61,630,503 | -0.79% |
| 2025-10-10 | 7.53 | 7.58 | 7.48 | 7.56 | 7.54 | qfq | 8,078,232 | 60,846,112 | 0.40% |
| 2025-10-09 | 7.36 | 7.53 | 7.36 | 7.53 | 7.51 | qfq | 8,558,909 | 63,976,366 | 2.31% |
| 2025-09-30 | 7.41 | 7.41 | 7.35 | 7.36 | 7.34 | qfq | 5,156,800 | 38,021,071 | -0.94% |
| 2025-09-29 | 7.36 | 7.44 | 7.28 | 7.43 | 7.41 | qfq | 6,917,430 | 51,104,131 | 0.95% |
| 2025-09-26 | 7.28 | 7.41 | 7.26 | 7.36 | 7.34 | qfq | 7,551,309 | 55,673,478 | 1.10% |
| 2025-09-25 | 7.36 | 7.37 | 7.25 | 7.28 | 7.26 | qfq | 6,574,000 | 47,978,143 | -1.09% |
| 2025-09-24 | 7.33 | 7.37 | 7.30 | 7.36 | 7.34 | qfq | 5,101,300 | 37,438,889 | 0.55% |
| 2025-09-23 | 7.39 | 7.42 | 7.22 | 7.32 | 7.30 | qfq | 8,852,248 | 64,460,971 | -1.08% |
| 2025-09-22 | 7.49 | 7.50 | 7.37 | 7.40 | 7.38 | qfq | 6,205,800 | 45,956,358 | -1.60% |
| 2025-09-19 | 7.54 | 7.60 | 7.47 | 7.52 | 7.46 | qfq | 9,041,000 | 67,935,775 | -0.79% |
| 2025-09-18 | 7.75 | 7.79 | 7.56 | 7.58 | 7.52 | qfq | 13,835,607 | 105,734,738 | -2.07% |
| 2025-09-17 | 7.58 | 7.75 | 7.55 | 7.74 | 7.68 | qfq | 11,865,816 | 90,994,055 | 2.11% |
| 2025-09-16 | 7.63 | 7.65 | 7.53 | 7.58 | 7.52 | qfq | 8,210,900 | 62,252,154 | -0.66% |
| 2025-09-15 | 7.72 | 7.73 | 7.62 | 7.63 | 7.57 | qfq | 7,091,000 | 54,315,608 | -0.65% |
| 2025-09-12 | 7.72 | 7.73 | 7.65 | 7.68 | 7.62 | qfq | 6,774,906 | 52,097,437 | -0.52% |
| 2025-09-11 | 7.71 | 7.73 | 7.65 | 7.72 | 7.66 | qfq | 9,445,100 | 72,612,470 | 0.26% |
| 2025-09-10 | 7.77 | 7.80 | 7.65 | 7.70 | 7.64 | qfq | 9,616,800 | 74,097,669 | -1.03% |
| 2025-09-09 | 7.74 | 7.81 | 7.71 | 7.78 | 7.72 | qfq | 12,685,125 | 98,617,406 | 0.52% |
| 2025-09-08 | 7.69 | 7.78 | 7.67 | 7.74 | 7.68 | qfq | 11,547,629 | 89,334,843 | 0.91% |
| 2025-09-05 | 7.52 | 7.67 | 7.48 | 7.67 | 7.61 | qfq | 11,905,342 | 90,207,052 | 1.99% |
| 2025-09-04 | 7.47 | 7.56 | 7.44 | 7.52 | 7.46 | qfq | 9,060,100 | 68,000,544 | 0.80% |
| 2025-09-03 | 7.57 | 7.61 | 7.45 | 7.46 | 7.40 | qfq | 9,070,700 | 68,025,483 | -1.32% |
| 2025-09-02 | 7.61 | 7.65 | 7.53 | 7.56 | 7.50 | qfq | 7,378,529 | 55,962,595 | -0.66% |
| 2025-09-01 | 7.63 | 7.65 | 7.57 | 7.61 | 7.55 | qfq | 7,278,900 | 55,324,253 | -0.26% |
| 2025-08-29 | 7.65 | 7.71 | 7.61 | 7.63 | 7.57 | qfq | 9,434,659 | 72,257,474 | -0.26% |
| 2025-08-28 | 7.64 | 7.69 | 7.50 | 7.65 | 7.59 | qfq | 13,882,102 | 105,555,935 | -0.13% |
| 2025-08-27 | 7.75 | 7.83 | 7.65 | 7.66 | 7.60 | qfq | 14,949,300 | 115,901,094 | -1.16% |
| 2025-08-26 | 7.71 | 7.81 | 7.67 | 7.75 | 7.69 | qfq | 15,109,381 | 117,077,207 | 0.78% |
| 2025-08-25 | 7.68 | 7.72 | 7.66 | 7.69 | 7.63 | qfq | 14,806,300 | 113,804,704 | 0.13% |
| 2025-08-22 | 7.67 | 7.70 | 7.63 | 7.68 | 7.62 | qfq | 8,799,948 | 67,418,456 | 0.00% |
| 2025-08-21 | 7.61 | 7.68 | 7.60 | 7.68 | 7.62 | qfq | 11,308,048 | 86,575,327 | 0.92% |
| 2025-08-20 | 7.54 | 7.61 | 7.52 | 7.61 | 7.55 | qfq | 7,060,950 | 53,343,533 | 0.79% |
| 2025-08-19 | 7.61 | 7.62 | 7.54 | 7.55 | 7.49 | qfq | 7,089,958 | 53,645,764 | -0.79% |
| 2025-08-18 | 7.60 | 7.62 | 7.57 | 7.61 | 7.55 | qfq | 9,682,993 | 73,646,512 | 0.40% |
| 2025-08-15 | 7.53 | 7.59 | 7.49 | 7.58 | 7.52 | qfq | 6,086,300 | 45,914,032 | 1.07% |
| 2025-08-14 | 7.62 | 7.62 | 7.48 | 7.50 | 7.44 | qfq | 8,957,898 | 67,589,261 | -1.45% |
| 2025-08-13 | 7.61 | 7.63 | 7.59 | 7.61 | 7.55 | qfq | 5,254,700 | 39,982,973 | 0.13% |
| 2025-08-12 | 7.63 | 7.64 | 7.57 | 7.60 | 7.54 | qfq | 4,701,900 | 35,711,670 | -0.39% |
| 2025-08-11 | 7.59 | 7.64 | 7.52 | 7.63 | 7.57 | qfq | 6,483,150 | 49,228,815 | 0.53% |
| 2025-08-08 | 7.59 | 7.65 | 7.57 | 7.59 | 7.53 | qfq | 6,329,800 | 48,215,483 | 0.00% |
| 2025-08-07 | 7.58 | 7.61 | 7.55 | 7.59 | 7.53 | qfq | 5,311,289 | 40,262,282 | 0.13% |
| 2025-08-06 | 7.58 | 7.60 | 7.55 | 7.58 | 7.52 | qfq | 4,263,200 | 32,275,301 | 0.00% |
| 2025-08-05 | 7.57 | 7.60 | 7.55 | 7.58 | 7.52 | qfq | 4,615,950 | 34,939,844 | 0.13% |
| 2025-08-04 | 7.51 | 7.58 | 7.46 | 7.57 | 7.51 | qfq | 4,510,200 | 33,983,253 | 0.53% |
| 2025-08-01 | 7.50 | 7.58 | 7.50 | 7.53 | 7.47 | qfq | 4,347,510 | 32,798,989 | 0.53% |
| 2025-07-31 | 7.67 | 7.68 | 7.48 | 7.49 | 7.43 | qfq | 11,264,806 | 85,066,730 | -2.35% |
| 2025-07-30 | 7.67 | 7.73 | 7.64 | 7.67 | 7.61 | qfq | 7,215,427 | 55,486,424 | 0.00% |
| 2025-07-29 | 7.70 | 7.73 | 7.61 | 7.67 | 7.61 | qfq | 8,036,200 | 61,445,036 | -0.52% |
| 2025-07-28 | 7.75 | 7.78 | 7.69 | 7.71 | 7.65 | qfq | 10,448,200 | 80,611,931 | -0.77% |
| 2025-07-25 | 7.83 | 7.84 | 7.76 | 7.77 | 7.71 | qfq | 9,588,200 | 74,705,292 | -0.89% |
| 2025-07-24 | 7.75 | 7.84 | 7.73 | 7.84 | 7.78 | qfq | 10,420,119 | 81,136,802 | 0.90% |
| 2025-07-23 | 7.91 | 7.91 | 7.76 | 7.77 | 7.71 | qfq | 10,423,000 | 81,649,727 | -0.89% |
| 2025-07-22 | 7.78 | 7.84 | 7.74 | 7.84 | 7.78 | qfq | 11,637,570 | 90,750,372 | 0.77% |
| 2025-07-21 | 7.71 | 7.79 | 7.70 | 7.78 | 7.72 | qfq | 9,602,863 | 74,538,399 | 0.78% |
| 2025-07-18 | 7.73 | 7.73 | 7.65 | 7.72 | 7.66 | qfq | 7,128,170 | 54,852,261 | 0.00% |
| 2025-07-17 | 7.67 | 7.75 | 7.64 | 7.72 | 7.66 | qfq | 9,105,000 | 69,991,711 | 0.92% |
| 2025-07-16 | 7.67 | 7.71 | 7.63 | 7.65 | 7.59 | qfq | 7,042,749 | 53,976,757 | 0.00% |
| 2025-07-15 | 7.88 | 7.88 | 7.63 | 7.65 | 7.59 | qfq | 13,684,700 | 105,183,628 | -2.55% |
| 2025-07-14 | 7.76 | 7.94 | 7.74 | 7.85 | 7.79 | qfq | 16,682,493 | 131,175,240 | 1.29% |
| 2025-07-11 | 7.83 | 7.83 | 7.72 | 7.75 | 7.69 | qfq | 11,473,848 | 89,057,986 | -0.64% |
| 2025-07-10 | 7.79 | 7.87 | 7.75 | 7.80 | 7.74 | qfq | 10,137,197 | 79,165,455 | 0.00% |
| 2025-07-09 | 7.78 | 7.86 | 7.72 | 7.80 | 7.74 | qfq | 14,386,467 | 112,313,641 | 0.26% |
| 2025-07-08 | 7.90 | 7.90 | 7.71 | 7.78 | 7.72 | qfq | 17,502,348 | 135,947,795 | -0.89% |
| 2025-07-07 | 7.75 | 7.85 | 7.67 | 7.85 | 7.79 | qfq | 24,137,300 | 187,675,482 | 2.75% |
| 2025-07-04 | 7.58 | 7.74 | 7.55 | 7.64 | 7.58 | qfq | 13,150,010 | 100,777,219 | 0.92% |
| 2025-07-03 | 7.60 | 7.62 | 7.53 | 7.57 | 7.51 | qfq | 6,592,800 | 49,899,079 | -0.39% |
| 2025-07-02 | 7.61 | 7.64 | 7.56 | 7.60 | 7.54 | qfq | 6,483,460 | 49,206,920 | -0.13% |
| 2025-07-01 | 7.55 | 7.64 | 7.53 | 7.61 | 7.55 | qfq | 11,887,899 | 90,394,271 | 0.66% |
| 2025-06-30 | 7.57 | 7.63 | 7.55 | 7.56 | 7.50 | qfq | 8,118,114 | 61,466,007 | 0.00% |
| 2025-06-27 | 7.54 | 7.60 | 7.52 | 7.56 | 7.50 | qfq | 6,529,763 | 49,352,938 | 0.40% |
| 2025-06-26 | 7.55 | 7.56 | 7.51 | 7.53 | 7.47 | qfq | 5,875,799 | 44,287,900 | -0.26% |
| 2025-06-25 | 7.47 | 7.57 | 7.44 | 7.55 | 7.49 | qfq | 8,908,500 | 66,850,133 | 1.07% |
| 2025-06-24 | 7.40 | 7.47 | 7.39 | 7.47 | 7.41 | qfq | 5,898,800 | 43,950,225 | 1.08% |
| 2025-06-23 | 7.33 | 7.41 | 7.25 | 7.39 | 7.33 | qfq | 5,253,100 | 38,679,491 | 0.54% |
| 2025-06-20 | 7.36 | 7.41 | 7.35 | 7.35 | 7.29 | qfq | 4,821,099 | 35,542,461 | -0.27% |
| 2025-06-19 | 7.49 | 7.50 | 7.35 | 7.37 | 7.31 | qfq | 9,136,025 | 67,699,618 | -1.60% |
| 2025-06-18 | 7.57 | 7.60 | 7.48 | 7.49 | 7.43 | qfq | 7,070,700 | 53,151,987 | -1.19% |
| 2025-06-17 | 7.58 | 7.59 | 7.52 | 7.58 | 7.52 | qfq | 5,169,600 | 39,070,427 | -0.26% |
| 2025-06-16 | 7.56 | 7.60 | 7.51 | 7.60 | 7.54 | qfq | 7,303,700 | 55,226,719 | 0.66% |
| 2025-06-13 | 7.59 | 7.68 | 7.51 | 7.55 | 7.49 | qfq | 9,912,800 | 75,050,651 | -0.79% |
| 2025-06-12 | 7.74 | 7.76 | 7.58 | 7.61 | 7.55 | qfq | 10,491,800 | 80,047,605 | -1.81% |
| 2025-06-11 | 7.74 | 7.80 | 7.66 | 7.75 | 7.67 | qfq | 8,518,600 | 65,965,145 | -0.13% |
| 2025-06-10 | 7.81 | 7.85 | 7.73 | 7.76 | 7.68 | qfq | 13,291,173 | 103,595,402 | -0.64% |
| 2025-06-09 | 7.81 | 7.82 | 7.76 | 7.81 | 7.73 | qfq | 8,276,000 | 64,551,762 | 0.13% |
| 2025-06-06 | 7.81 | 7.83 | 7.73 | 7.80 | 7.72 | qfq | 7,961,300 | 61,888,203 | 0.39% |
| 2025-06-05 | 7.88 | 7.90 | 7.73 | 7.77 | 7.69 | qfq | 12,528,500 | 97,859,529 | -0.77% |
| 2025-06-04 | 7.86 | 7.90 | 7.79 | 7.83 | 7.75 | qfq | 10,639,300 | 83,296,200 | -0.76% |
| 2025-06-03 | 7.78 | 7.89 | 7.73 | 7.89 | 7.81 | qfq | 14,131,100 | 110,571,090 | 0.77% |
| 2025-05-30 | 7.97 | 8.07 | 7.82 | 7.83 | 7.75 | qfq | 18,069,560 | 142,490,839 | -2.49% |
| 2025-05-29 | 8.11 | 8.18 | 7.90 | 8.03 | 7.95 | qfq | 30,012,002 | 240,602,608 | -0.99% |
| 2025-05-28 | 7.74 | 8.41 | 7.70 | 8.11 | 8.03 | qfq | 45,514,739 | 365,751,561 | 3.97% |
| 2025-05-27 | 7.53 | 7.90 | 7.53 | 7.80 | 7.72 | qfq | 30,682,820 | 239,152,801 | 4.42% |
| 2025-05-26 | 7.38 | 7.47 | 7.36 | 7.47 | 7.40 | qfq | 6,716,900 | 49,823,650 | 0.95% |
| 2025-05-23 | 7.62 | 7.64 | 7.39 | 7.40 | 7.33 | qfq | 15,055,669 | 112,731,477 | -2.89% |
| 2025-05-22 | 7.80 | 7.80 | 7.61 | 7.62 | 7.54 | qfq | 16,398,932 | 125,832,847 | -2.68% |
| 2025-05-21 | 7.82 | 7.98 | 7.78 | 7.83 | 7.75 | qfq | 22,410,821 | 176,549,500 | 0.00% |
| 2025-05-20 | 7.61 | 7.87 | 7.60 | 7.83 | 7.75 | qfq | 23,451,548 | 181,816,306 | 2.35% |
| 2025-05-19 | 7.60 | 7.66 | 7.59 | 7.65 | 7.57 | qfq | 7,694,062 | 58,741,098 | 0.26% |
| 2025-05-16 | 7.65 | 7.73 | 7.62 | 7.63 | 7.55 | qfq | 8,829,348 | 67,585,764 | 0.00% |
| 2025-05-15 | 7.70 | 7.75 | 7.63 | 7.63 | 7.55 | qfq | 12,299,892 | 94,493,573 | -1.55% |
| 2025-05-14 | 7.68 | 7.76 | 7.57 | 7.75 | 7.67 | qfq | 16,945,862 | 130,252,435 | 0.91% |
| 2025-05-13 | 7.70 | 7.72 | 7.62 | 7.68 | 7.60 | qfq | 13,808,700 | 105,826,005 | 0.13% |
| 2025-05-12 | 7.73 | 7.75 | 7.62 | 7.67 | 7.59 | qfq | 14,836,941 | 113,630,391 | -0.65% |
| 2025-05-09 | 7.75 | 7.81 | 7.68 | 7.72 | 7.64 | qfq | 13,363,296 | 103,472,109 | -0.39% |
| 2025-05-08 | 7.69 | 7.80 | 7.65 | 7.75 | 7.67 | qfq | 14,392,233 | 111,424,375 | 0.78% |
| 2025-05-07 | 7.72 | 7.77 | 7.63 | 7.69 | 7.61 | qfq | 14,407,900 | 110,614,674 | 0.39% |
| 2025-05-06 | 7.60 | 7.69 | 7.50 | 7.66 | 7.58 | qfq | 15,107,419 | 115,198,786 | 1.86% |
| 2025-04-30 | 7.53 | 7.60 | 7.49 | 7.52 | 7.45 | qfq | 11,492,620 | 86,744,229 | -0.53% |
| 2025-04-29 | 7.82 | 7.82 | 7.48 | 7.56 | 7.49 | qfq | 22,910,700 | 173,195,932 | -3.57% |
| 2025-04-28 | 8.19 | 8.20 | 7.82 | 7.84 | 7.76 | qfq | 26,218,448 | 207,860,195 | -3.80% |
| 2025-04-25 | 7.95 | 8.24 | 7.82 | 8.15 | 8.07 | qfq | 36,628,513 | 297,102,461 | 2.90% |
| 2025-04-24 | 7.82 | 8.03 | 7.81 | 7.92 | 7.84 | qfq | 26,123,700 | 207,293,503 | 1.28% |
| 2025-04-23 | 7.85 | 7.94 | 7.81 | 7.82 | 7.74 | qfq | 22,835,000 | 179,402,493 | -1.14% |
| 2025-04-22 | 8.18 | 8.26 | 7.82 | 7.91 | 7.83 | qfq | 47,283,600 | 379,188,914 | -6.28% |
| 2025-04-21 | 8.30 | 8.55 | 8.27 | 8.44 | 8.36 | qfq | 25,682,115 | 216,785,662 | 0.60% |
| 2025-04-18 | 8.60 | 8.60 | 8.37 | 8.39 | 8.31 | qfq | 29,894,082 | 252,524,695 | -3.56% |
| 2025-04-17 | 8.45 | 8.89 | 8.31 | 8.70 | 8.61 | qfq | 44,345,082 | 382,435,444 | 2.59% |
| 2025-04-16 | 8.61 | 8.84 | 8.43 | 8.48 | 8.40 | qfq | 36,683,475 | 316,108,016 | -3.20% |
| 2025-04-15 | 8.80 | 8.80 | 8.54 | 8.76 | 8.67 | qfq | 49,534,948 | 428,830,397 | -1.24% |
| 2025-04-14 | 8.22 | 8.96 | 8.20 | 8.87 | 8.78 | qfq | 69,614,820 | 603,906,410 | 8.04% |
| 2025-04-11 | 8.48 | 8.52 | 8.18 | 8.21 | 8.13 | qfq | 48,752,462 | 405,617,591 | -4.76% |
| 2025-04-10 | 8.30 | 8.84 | 8.26 | 8.62 | 8.54 | qfq | 65,542,042 | 564,527,579 | 0.35% |
| 2025-04-09 | 8.85 | 8.86 | 8.15 | 8.59 | 8.51 | qfq | 74,608,922 | 625,042,271 | -5.19% |
| 2025-04-08 | 8.56 | 9.20 | 8.56 | 9.06 | 8.97 | qfq | 90,448,771 | 806,211,644 | 1.46% |
| 2025-04-07 | 8.14 | 9.30 | 8.04 | 8.93 | 8.84 | qfq | 105,578,446 | 928,102,274 | 5.06% |
| 2025-04-03 | 7.67 | 8.50 | 7.66 | 8.50 | 8.42 | qfq | 58,330,274 | 481,275,259 | 9.96% |
| 2025-04-02 | 7.78 | 7.80 | 7.68 | 7.73 | 7.65 | qfq | 8,955,600 | 69,224,437 | -1.40% |
| 2025-04-01 | 7.58 | 7.92 | 7.58 | 7.84 | 7.76 | qfq | 16,528,732 | 128,764,556 | 3.70% |
| 2025-03-31 | 7.53 | 7.71 | 7.50 | 7.56 | 7.49 | qfq | 10,135,700 | 77,064,698 | 0.13% |
| 2025-03-28 | 7.59 | 7.66 | 7.52 | 7.55 | 7.48 | qfq | 7,643,933 | 57,944,942 | -0.92% |
| 2025-03-27 | 7.73 | 7.84 | 7.58 | 7.62 | 7.54 | qfq | 14,241,488 | 109,028,012 | -2.43% |
| 2025-03-26 | 7.95 | 7.95 | 7.77 | 7.81 | 7.73 | qfq | 20,690,021 | 162,286,861 | -2.38% |
| 2025-03-25 | 7.78 | 8.09 | 7.70 | 8.00 | 7.92 | qfq | 28,917,369 | 229,641,911 | 2.96% |
| 2025-03-24 | 7.69 | 7.90 | 7.65 | 7.77 | 7.69 | qfq | 15,402,758 | 119,581,480 | 1.17% |
| 2025-03-21 | 7.65 | 7.75 | 7.63 | 7.68 | 7.60 | qfq | 9,550,400 | 73,532,385 | 0.39% |
| 2025-03-20 | 7.68 | 7.75 | 7.62 | 7.65 | 7.57 | qfq | 7,632,226 | 58,605,350 | -0.39% |
| 2025-03-19 | 7.58 | 7.70 | 7.53 | 7.68 | 7.60 | qfq | 10,578,602 | 80,996,260 | 1.32% |
| 2025-03-18 | 7.62 | 7.64 | 7.53 | 7.58 | 7.51 | qfq | 5,754,900 | 43,542,806 | -0.52% |
| 2025-03-17 | 7.59 | 7.65 | 7.59 | 7.62 | 7.54 | qfq | 6,700,371 | 51,042,654 | 0.26% |
| 2025-03-14 | 7.60 | 7.64 | 7.54 | 7.60 | 7.53 | qfq | 9,745,469 | 73,851,589 | 0.00% |
| 2025-03-13 | 7.56 | 7.60 | 7.50 | 7.60 | 7.53 | qfq | 11,886,969 | 89,848,534 | 0.53% |
| 2025-03-12 | 7.35 | 7.57 | 7.31 | 7.56 | 7.49 | qfq | 11,753,438 | 87,911,924 | 2.86% |
| 2025-03-11 | 7.28 | 7.35 | 7.23 | 7.35 | 7.28 | qfq | 5,169,700 | 37,687,464 | 0.68% |
| 2025-03-10 | 7.29 | 7.36 | 7.27 | 7.30 | 7.23 | qfq | 5,002,200 | 36,506,083 | -0.14% |
| 2025-03-07 | 7.39 | 7.41 | 7.29 | 7.31 | 7.24 | qfq | 6,288,992 | 46,076,172 | -1.08% |
| 2025-03-06 | 7.30 | 7.41 | 7.26 | 7.39 | 7.32 | qfq | 7,984,834 | 58,689,178 | 1.51% |
| 2025-03-05 | 7.39 | 7.41 | 7.24 | 7.28 | 7.21 | qfq | 10,013,470 | 72,973,102 | -1.75% |
| 2025-03-04 | 7.48 | 7.54 | 7.39 | 7.41 | 7.34 | qfq | 10,244,328 | 76,138,019 | -1.07% |
| 2025-03-03 | 7.50 | 7.68 | 7.40 | 7.49 | 7.42 | qfq | 16,805,156 | 127,004,962 | -0.79% |
| 2025-02-28 | 7.83 | 8.10 | 7.53 | 7.55 | 7.48 | qfq | 31,221,303 | 242,285,135 | 0.94% |
| 2025-02-27 | 7.52 | 7.55 | 7.40 | 7.48 | 7.41 | qfq | 6,230,560 | 46,459,882 | -0.13% |
| 2025-02-26 | 7.37 | 7.50 | 7.32 | 7.49 | 7.42 | qfq | 8,272,086 | 61,704,156 | 1.77% |
| 2025-02-25 | 7.34 | 7.40 | 7.29 | 7.36 | 7.29 | qfq | 6,123,300 | 45,026,806 | 0.00% |
| 2025-02-24 | 7.31 | 7.47 | 7.29 | 7.36 | 7.29 | qfq | 6,366,700 | 46,859,074 | 0.27% |
| 2025-02-21 | 7.37 | 7.37 | 7.29 | 7.34 | 7.27 | qfq | 6,096,160 | 44,692,475 | 0.41% |
| 2025-02-20 | 7.40 | 7.44 | 7.27 | 7.31 | 7.24 | qfq | 9,488,111 | 69,506,566 | -1.75% |
| 2025-02-19 | 7.41 | 7.48 | 7.37 | 7.44 | 7.37 | qfq | 8,156,500 | 60,571,688 | -0.13% |
| 2025-02-18 | 7.46 | 7.59 | 7.41 | 7.45 | 7.38 | qfq | 11,828,600 | 88,849,301 | 0.00% |
| 2025-02-17 | 7.36 | 7.49 | 7.29 | 7.45 | 7.38 | qfq | 11,682,801 | 86,661,520 | 1.64% |
| 2025-02-14 | 7.23 | 7.33 | 7.20 | 7.33 | 7.26 | qfq | 8,277,690 | 60,265,925 | 1.52% |
| 2025-02-13 | 7.29 | 7.30 | 7.21 | 7.22 | 7.15 | qfq | 6,696,589 | 48,593,729 | -0.96% |
| 2025-02-12 | 7.21 | 7.30 | 7.17 | 7.29 | 7.22 | qfq | 6,125,400 | 44,455,451 | 1.11% |
| 2025-02-11 | 7.27 | 7.31 | 7.15 | 7.21 | 7.14 | qfq | 5,376,500 | 38,705,684 | -0.83% |
| 2025-02-10 | 7.25 | 7.33 | 7.24 | 7.27 | 7.20 | qfq | 5,758,600 | 41,874,656 | 0.28% |
| 2025-02-07 | 7.13 | 7.28 | 7.09 | 7.25 | 7.18 | qfq | 8,933,642 | 64,352,904 | 1.97% |
| 2025-02-06 | 7.07 | 7.13 | 7.00 | 7.11 | 7.04 | qfq | 6,651,456 | 47,040,580 | 0.71% |
| 2025-02-05 | 7.13 | 7.16 | 7.00 | 7.06 | 6.99 | qfq | 6,310,714 | 44,556,423 | -0.56% |
| 2025-01-27 | 7.00 | 7.18 | 7.00 | 7.10 | 7.03 | qfq | 8,343,667 | 59,457,282 | 1.28% |
| 2025-01-24 | 7.03 | 7.05 | 6.96 | 7.01 | 6.94 | qfq | 4,629,500 | 32,445,317 | 0.14% |
| 2025-01-23 | 7.01 | 7.12 | 6.85 | 7.00 | 6.93 | qfq | 5,979,700 | 42,148,382 | 0.14% |
| 2025-01-22 | 7.00 | 7.06 | 6.96 | 6.99 | 6.92 | qfq | 3,825,100 | 26,799,243 | -0.43% |
| 2025-01-21 | 7.04 | 7.07 | 6.98 | 7.02 | 6.95 | qfq | 3,261,434 | 22,875,517 | -0.14% |
| 2025-01-20 | 7.06 | 7.13 | 7.01 | 7.03 | 6.96 | qfq | 4,294,500 | 30,256,792 | -0.14% |
| 2025-01-17 | 6.96 | 7.09 | 6.93 | 7.04 | 6.97 | qfq | 5,928,399 | 41,670,832 | 0.86% |
| 2025-01-16 | 6.94 | 7.03 | 6.93 | 6.98 | 6.91 | qfq | 5,148,500 | 35,922,885 | 0.58% |
| 2025-01-15 | 7.02 | 7.03 | 6.90 | 6.94 | 6.87 | qfq | 5,932,200 | 41,158,182 | -1.14% |
| 2025-01-14 | 6.89 | 7.03 | 6.89 | 7.02 | 6.95 | qfq | 7,948,399 | 55,415,678 | 1.59% |
| 2025-01-13 | 6.84 | 6.93 | 6.77 | 6.91 | 6.84 | qfq | 5,050,928 | 34,653,908 | 1.32% |
| 2025-01-10 | 6.95 | 6.96 | 6.82 | 6.82 | 6.75 | qfq | 4,842,500 | 33,370,248 | -1.87% |
| 2025-01-09 | 7.02 | 7.02 | 6.93 | 6.95 | 6.88 | qfq | 3,938,528 | 27,419,814 | -1.14% |
| 2025-01-08 | 7.05 | 7.10 | 6.90 | 7.03 | 6.96 | qfq | 6,487,600 | 45,412,914 | -0.42% |
| 2025-01-07 | 7.10 | 7.11 | 7.02 | 7.06 | 6.99 | qfq | 4,444,700 | 31,383,511 | -0.42% |
| 2025-01-06 | 7.07 | 7.14 | 7.00 | 7.09 | 7.02 | qfq | 6,592,700 | 46,542,741 | 0.71% |
| 2025-01-03 | 7.11 | 7.24 | 7.02 | 7.04 | 6.97 | qfq | 6,356,245 | 45,345,086 | -1.12% |
| 2025-01-02 | 7.43 | 7.45 | 7.04 | 7.12 | 7.05 | qfq | 7,005,745 | 50,643,655 | -3.78% |
| 2024-12-31 | 7.57 | 7.62 | 7.40 | 7.40 | 7.33 | qfq | 6,949,700 | 52,000,223 | -2.50% |
| 2024-12-30 | 7.64 | 7.66 | 7.56 | 7.59 | 7.52 | qfq | 4,343,500 | 32,962,675 | -0.78% |
| 2024-12-27 | 7.53 | 7.66 | 7.51 | 7.65 | 7.57 | qfq | 5,959,823 | 45,358,482 | 1.59% |
| 2024-12-26 | 7.64 | 7.64 | 7.52 | 7.53 | 7.46 | qfq | 4,642,752 | 35,148,039 | -1.05% |
| 2024-12-25 | 7.69 | 7.69 | 7.55 | 7.61 | 7.53 | qfq | 4,911,652 | 37,374,105 | -1.04% |
| 2024-12-24 | 7.63 | 7.78 | 7.60 | 7.69 | 7.61 | qfq | 6,151,473 | 47,351,546 | 0.92% |
| 2024-12-23 | 7.61 | 7.73 | 7.50 | 7.62 | 7.54 | qfq | 8,711,940 | 66,649,775 | -0.39% |
| 2024-12-20 | 7.70 | 7.72 | 7.62 | 7.65 | 7.57 | qfq | 4,497,632 | 34,405,859 | -0.39% |
| 2024-12-19 | 7.78 | 7.80 | 7.64 | 7.68 | 7.60 | qfq | 6,217,251 | 47,856,170 | -1.79% |
| 2024-12-18 | 7.76 | 7.89 | 7.75 | 7.82 | 7.74 | qfq | 7,569,821 | 59,287,948 | 1.03% |
| 2024-12-17 | 7.79 | 7.83 | 7.69 | 7.74 | 7.66 | qfq | 7,235,658 | 56,175,713 | -0.64% |
| 2024-12-16 | 7.77 | 7.84 | 7.74 | 7.79 | 7.71 | qfq | 6,590,085 | 51,398,525 | 0.26% |
| 2024-12-13 | 7.95 | 7.95 | 7.76 | 7.77 | 7.69 | qfq | 9,292,100 | 72,532,629 | -1.77% |
| 2024-12-12 | 7.90 | 7.94 | 7.83 | 7.91 | 7.83 | qfq | 7,668,680 | 60,510,173 | 0.13% |
| 2024-12-11 | 7.86 | 7.95 | 7.85 | 7.90 | 7.82 | qfq | 6,908,552 | 54,602,742 | 0.51% |
| 2024-12-10 | 8.00 | 8.08 | 7.85 | 7.86 | 7.78 | qfq | 10,451,644 | 82,985,407 | -0.51% |
| 2024-12-09 | 7.94 | 7.99 | 7.84 | 7.90 | 7.82 | qfq | 6,464,632 | 51,187,452 | -0.63% |
| 2024-12-06 | 7.80 | 7.95 | 7.77 | 7.95 | 7.87 | qfq | 8,275,409 | 65,132,461 | 1.79% |
| 2024-12-05 | 7.81 | 7.84 | 7.76 | 7.81 | 7.73 | qfq | 4,630,800 | 36,141,329 | 0.00% |
| 2024-12-04 | 7.92 | 7.94 | 7.78 | 7.81 | 7.73 | qfq | 7,069,600 | 55,416,925 | -1.26% |
| 2024-12-03 | 7.89 | 7.92 | 7.78 | 7.91 | 7.83 | qfq | 7,765,058 | 60,935,999 | 0.25% |
| 2024-12-02 | 7.81 | 7.89 | 7.78 | 7.89 | 7.81 | qfq | 7,053,800 | 55,325,869 | 0.90% |
| 2024-11-29 | 7.78 | 7.87 | 7.74 | 7.82 | 7.74 | qfq | 6,182,180 | 48,316,171 | 0.51% |
| 2024-11-28 | 7.74 | 7.83 | 7.70 | 7.78 | 7.70 | qfq | 6,926,580 | 53,836,564 | 0.39% |
| 2024-11-27 | 7.62 | 7.76 | 7.40 | 7.75 | 7.67 | qfq | 8,513,600 | 64,588,834 | 1.04% |
| 2024-11-26 | 7.77 | 7.79 | 7.64 | 7.67 | 7.59 | qfq | 5,831,859 | 45,009,923 | -1.67% |
| 2024-11-25 | 7.73 | 7.83 | 7.70 | 7.80 | 7.72 | qfq | 6,410,100 | 49,771,587 | 1.30% |
| 2024-11-22 | 8.01 | 8.04 | 7.70 | 7.70 | 7.62 | qfq | 10,319,900 | 81,197,735 | -3.99% |
| 2024-11-21 | 8.10 | 8.18 | 7.97 | 8.02 | 7.94 | qfq | 9,118,266 | 73,164,580 | -1.11% |
| 2024-11-20 | 8.13 | 8.13 | 8.04 | 8.11 | 8.03 | qfq | 6,484,000 | 52,407,105 | -0.25% |
| 2024-11-19 | 8.10 | 8.14 | 7.99 | 8.13 | 8.05 | qfq | 6,179,963 | 49,872,373 | 0.87% |
| 2024-11-18 | 8.02 | 8.22 | 8.02 | 8.06 | 7.98 | qfq | 8,797,863 | 71,485,795 | 0.50% |
| 2024-11-15 | 8.10 | 8.18 | 8.01 | 8.02 | 7.94 | qfq | 7,806,800 | 63,256,740 | -0.99% |
| 2024-11-14 | 8.31 | 8.40 | 8.10 | 8.10 | 8.02 | qfq | 9,743,466 | 79,955,678 | -2.64% |
| 2024-11-13 | 8.31 | 8.37 | 8.21 | 8.32 | 8.24 | qfq | 7,808,571 | 64,726,086 | -0.24% |
| 2024-11-12 | 8.40 | 8.52 | 8.29 | 8.34 | 8.26 | qfq | 15,669,700 | 131,789,093 | -0.48% |
| 2024-11-11 | 8.25 | 8.39 | 8.19 | 8.38 | 8.30 | qfq | 13,128,275 | 109,171,007 | 1.58% |
| 2024-11-08 | 8.36 | 8.42 | 8.18 | 8.25 | 8.17 | qfq | 13,055,900 | 108,096,549 | -0.84% |
| 2024-11-07 | 8.08 | 8.33 | 8.06 | 8.32 | 8.24 | qfq | 14,674,791 | 121,303,521 | 2.34% |
| 2024-11-06 | 8.24 | 8.29 | 8.10 | 8.13 | 8.05 | qfq | 12,520,513 | 102,374,894 | -1.09% |
| 2024-11-05 | 8.18 | 8.24 | 8.11 | 8.22 | 8.14 | qfq | 11,316,938 | 92,803,314 | 0.61% |
| 2024-11-04 | 8.06 | 8.17 | 8.02 | 8.17 | 8.09 | qfq | 8,380,338 | 68,055,470 | 1.24% |
| 2024-11-01 | 8.07 | 8.21 | 7.92 | 8.07 | 7.99 | qfq | 9,706,900 | 78,215,821 | -0.86% |
| 2024-10-31 | 8.04 | 8.21 | 8.04 | 8.14 | 8.06 | qfq | 9,323,700 | 76,042,328 | 1.24% |
| 2024-10-30 | 8.09 | 8.15 | 7.96 | 8.04 | 7.96 | qfq | 8,731,420 | 70,347,892 | -0.74% |
| 2024-10-29 | 8.36 | 8.42 | 8.06 | 8.10 | 8.02 | qfq | 11,253,600 | 91,989,773 | -3.11% |
| 2024-10-28 | 8.33 | 8.38 | 8.21 | 8.36 | 8.28 | qfq | 9,503,850 | 78,893,574 | 0.48% |
| 2024-10-25 | 8.23 | 8.38 | 8.18 | 8.32 | 8.24 | qfq | 7,473,455 | 61,910,571 | 1.09% |
| 2024-10-24 | 8.30 | 8.32 | 8.12 | 8.23 | 8.15 | qfq | 7,378,390 | 60,459,013 | -1.44% |
| 2024-10-23 | 8.24 | 8.47 | 8.17 | 8.35 | 8.27 | qfq | 14,733,147 | 122,722,667 | 2.20% |
| 2024-10-22 | 8.00 | 8.17 | 7.99 | 8.17 | 8.09 | qfq | 8,778,441 | 71,036,932 | 1.62% |
| 2024-10-21 | 8.18 | 8.18 | 7.99 | 8.04 | 7.96 | qfq | 10,144,634 | 81,782,280 | 0.25% |
| 2024-10-18 | 7.92 | 8.26 | 7.84 | 8.02 | 7.94 | qfq | 15,808,600 | 127,344,850 | 1.26% |
| 2024-10-17 | 8.07 | 8.13 | 7.92 | 7.92 | 7.84 | qfq | 7,662,091 | 61,476,104 | -1.86% |
| 2024-10-16 | 7.95 | 8.12 | 7.93 | 8.07 | 7.99 | qfq | 7,093,343 | 57,102,495 | 1.25% |
| 2024-10-15 | 8.07 | 8.20 | 7.96 | 7.97 | 7.89 | qfq | 7,908,876 | 63,863,659 | -1.60% |
| 2024-10-14 | 8.06 | 8.14 | 7.96 | 8.10 | 8.02 | qfq | 9,745,732 | 78,487,562 | 0.50% |
| 2024-10-11 | 8.15 | 8.25 | 7.98 | 8.06 | 7.98 | qfq | 11,344,400 | 92,147,638 | -1.10% |
| 2024-10-10 | 8.09 | 8.38 | 8.07 | 8.15 | 8.07 | qfq | 13,523,825 | 111,090,986 | 0.99% |
| 2024-10-09 | 8.69 | 8.69 | 7.93 | 8.07 | 7.99 | qfq | 21,953,767 | 180,507,960 | -7.13% |
| 2024-10-08 | 9.14 | 9.14 | 8.37 | 8.69 | 8.60 | qfq | 28,685,673 | 250,942,393 | 4.57% |
| 2024-09-30 | 7.82 | 8.31 | 7.82 | 8.31 | 8.23 | qfq | 24,275,899 | 197,545,822 | 10.07% |
| 2024-09-27 | 7.36 | 7.58 | 7.31 | 7.55 | 7.48 | qfq | 7,758,206 | 57,922,608 | 3.85% |
| 2024-09-26 | 7.07 | 7.27 | 7.04 | 7.27 | 7.20 | qfq | 8,015,928 | 57,476,420 | 2.83% |
| 2024-09-25 | 7.10 | 7.22 | 7.04 | 7.07 | 7.00 | qfq | 8,967,215 | 63,983,829 | 0.00% |
| 2024-09-24 | 6.80 | 7.07 | 6.75 | 7.07 | 7.00 | qfq | 7,967,239 | 55,395,861 | 5.21% |
| 2024-09-23 | 6.67 | 6.77 | 6.66 | 6.72 | 6.65 | qfq | 3,128,200 | 21,035,850 | -0.59% |
| 2024-09-20 | 6.81 | 6.87 | 6.75 | 6.76 | 6.64 | qfq | 5,218,400 | 35,399,193 | -1.60% |
| 2024-09-19 | 6.64 | 6.89 | 6.63 | 6.87 | 6.75 | qfq | 5,443,700 | 36,990,770 | 3.46% |
| 2024-09-18 | 6.73 | 6.73 | 6.52 | 6.64 | 6.52 | qfq | 4,870,170 | 32,064,250 | -0.45% |
| 2024-09-13 | 6.70 | 6.77 | 6.66 | 6.67 | 6.55 | qfq | 2,803,700 | 18,769,873 | -0.60% |
| 2024-09-12 | 6.70 | 6.80 | 6.65 | 6.71 | 6.59 | qfq | 3,296,500 | 22,227,747 | 0.15% |
| 2024-09-11 | 6.71 | 6.82 | 6.66 | 6.70 | 6.58 | qfq | 3,460,100 | 23,298,456 | -1.03% |
| 2024-09-10 | 6.89 | 6.90 | 6.67 | 6.77 | 6.65 | qfq | 4,497,145 | 30,374,959 | -1.17% |
| 2024-09-09 | 6.83 | 6.91 | 6.80 | 6.85 | 6.73 | qfq | 4,024,500 | 27,613,625 | -0.15% |
| 2024-09-06 | 7.01 | 7.05 | 6.83 | 6.86 | 6.74 | qfq | 3,380,400 | 23,372,872 | -2.00% |
| 2024-09-05 | 7.07 | 7.10 | 6.96 | 7.00 | 6.87 | qfq | 2,808,300 | 19,719,385 | -0.57% |
| 2024-09-04 | 7.03 | 7.09 | 6.93 | 7.04 | 6.91 | qfq | 3,732,900 | 26,293,515 | 0.00% |
| 2024-09-03 | 7.07 | 7.13 | 7.00 | 7.04 | 6.91 | qfq | 4,448,000 | 31,373,049 | -0.14% |
| 2024-09-02 | 7.03 | 7.13 | 7.01 | 7.05 | 6.92 | qfq | 7,571,200 | 53,650,181 | 0.86% |
| 2024-08-30 | 6.91 | 7.08 | 6.91 | 6.99 | 6.86 | qfq | 5,253,000 | 36,827,687 | 0.87% |
| 2024-08-29 | 6.91 | 6.96 | 6.83 | 6.93 | 6.80 | qfq | 3,714,400 | 25,644,537 | 0.29% |
| 2024-08-28 | 6.80 | 6.95 | 6.75 | 6.91 | 6.79 | qfq | 5,281,819 | 36,342,035 | 1.47% |
| 2024-08-27 | 6.81 | 6.86 | 6.75 | 6.81 | 6.69 | qfq | 4,766,813 | 32,407,602 | 0.74% |
| 2024-08-26 | 6.73 | 6.80 | 6.71 | 6.76 | 6.64 | qfq | 3,233,500 | 21,832,031 | 0.15% |
| 2024-08-23 | 6.77 | 6.78 | 6.70 | 6.75 | 6.63 | qfq | 3,029,690 | 20,435,206 | -0.15% |
| 2024-08-22 | 6.84 | 6.86 | 6.73 | 6.76 | 6.64 | qfq | 3,028,645 | 20,556,181 | -0.59% |
| 2024-08-21 | 6.85 | 6.88 | 6.77 | 6.80 | 6.68 | qfq | 2,941,154 | 20,045,039 | -0.73% |
| 2024-08-20 | 7.01 | 7.02 | 6.80 | 6.85 | 6.73 | qfq | 5,129,200 | 35,220,265 | -2.14% |
| 2024-08-19 | 7.01 | 7.10 | 6.98 | 7.00 | 6.87 | qfq | 3,937,447 | 27,659,418 | -0.43% |
| 2024-08-16 | 7.12 | 7.13 | 7.00 | 7.03 | 6.90 | qfq | 5,026,500 | 35,390,840 | -0.99% |
| 2024-08-15 | 7.07 | 7.14 | 6.96 | 7.10 | 6.97 | qfq | 5,066,900 | 35,857,613 | 1.00% |
| 2024-08-14 | 7.08 | 7.13 | 7.02 | 7.03 | 6.90 | qfq | 3,248,100 | 22,953,426 | -0.71% |
| 2024-08-13 | 7.04 | 7.11 | 6.97 | 7.08 | 6.95 | qfq | 3,853,152 | 27,149,564 | 0.43% |
| 2024-08-12 | 7.10 | 7.13 | 7.02 | 7.05 | 6.92 | qfq | 3,770,000 | 26,639,803 | -0.28% |
| 2024-08-09 | 7.16 | 7.18 | 7.07 | 7.07 | 6.94 | qfq | 3,900,800 | 27,717,432 | -0.70% |
| 2024-08-08 | 7.20 | 7.20 | 7.08 | 7.12 | 6.99 | qfq | 5,274,450 | 37,562,600 | -1.11% |
| 2024-08-07 | 7.23 | 7.27 | 7.09 | 7.20 | 7.07 | qfq | 5,109,800 | 36,741,779 | 0.70% |
| 2024-08-06 | 7.13 | 7.22 | 7.08 | 7.15 | 7.02 | qfq | 4,988,239 | 35,647,009 | 0.85% |
| 2024-08-05 | 7.19 | 7.28 | 7.07 | 7.09 | 6.96 | qfq | 6,129,800 | 43,923,525 | -1.39% |
| 2024-08-02 | 7.27 | 7.32 | 7.18 | 7.19 | 7.06 | qfq | 3,830,900 | 27,801,078 | -1.51% |
| 2024-08-01 | 7.32 | 7.39 | 7.28 | 7.30 | 7.17 | qfq | 4,921,400 | 36,089,159 | -0.41% |
| 2024-07-31 | 7.11 | 7.33 | 7.07 | 7.33 | 7.20 | qfq | 7,046,600 | 51,024,114 | 2.66% |
| 2024-07-30 | 7.24 | 7.24 | 7.11 | 7.14 | 7.01 | qfq | 4,716,700 | 33,721,610 | -1.52% |
| 2024-07-29 | 7.29 | 7.29 | 7.17 | 7.25 | 7.12 | qfq | 3,430,485 | 24,811,650 | -0.14% |
| 2024-07-26 | 7.20 | 7.30 | 7.16 | 7.26 | 7.13 | qfq | 5,093,959 | 36,923,390 | 1.11% |
| 2024-07-25 | 7.06 | 7.27 | 7.02 | 7.18 | 7.05 | qfq | 5,922,800 | 42,368,542 | 2.13% |
| 2024-07-24 | 7.04 | 7.16 | 6.97 | 7.03 | 6.90 | qfq | 5,372,096 | 37,914,875 | 0.14% |
| 2024-07-23 | 7.17 | 7.22 | 7.02 | 7.02 | 6.89 | qfq | 5,292,150 | 37,641,471 | -2.09% |
| 2024-07-22 | 7.15 | 7.25 | 7.10 | 7.17 | 7.04 | qfq | 4,728,700 | 33,857,417 | -0.83% |
| 2024-07-19 | 7.25 | 7.27 | 7.16 | 7.23 | 7.10 | qfq | 5,163,000 | 37,247,222 | -0.28% |
| 2024-07-18 | 7.12 | 7.26 | 7.05 | 7.25 | 7.12 | qfq | 5,411,132 | 38,764,072 | 0.83% |
| 2024-07-17 | 7.29 | 7.30 | 7.17 | 7.19 | 7.06 | qfq | 4,705,600 | 33,908,141 | -1.24% |
| 2024-07-16 | 7.30 | 7.38 | 7.25 | 7.28 | 7.15 | qfq | 4,757,700 | 34,692,686 | -0.95% |
| 2024-07-15 | 7.40 | 7.42 | 7.29 | 7.35 | 7.22 | qfq | 5,973,000 | 43,877,224 | -1.34% |
| 2024-07-12 | 7.47 | 7.56 | 7.42 | 7.45 | 7.32 | qfq | 5,555,646 | 41,522,918 | -0.67% |
| 2024-07-11 | 7.40 | 7.55 | 7.29 | 7.50 | 7.36 | qfq | 10,198,750 | 75,611,216 | 3.45% |
| 2024-07-10 | 7.38 | 7.40 | 7.24 | 7.25 | 7.12 | qfq | 8,044,452 | 58,745,177 | -2.42% |
| 2024-07-09 | 7.15 | 7.45 | 7.06 | 7.43 | 7.30 | qfq | 12,484,186 | 90,622,679 | 5.39% |
| 2024-07-08 | 7.15 | 7.16 | 6.99 | 7.05 | 6.92 | qfq | 5,979,576 | 42,179,573 | -1.26% |
| 2024-07-05 | 7.15 | 7.23 | 7.06 | 7.14 | 7.01 | qfq | 4,966,857 | 35,480,279 | -0.97% |
| 2024-07-04 | 7.39 | 7.46 | 7.18 | 7.21 | 7.01 | qfq | 5,952,268 | 43,336,601 | -2.70% |
| 2024-07-03 | 7.50 | 7.55 | 7.40 | 7.41 | 7.21 | qfq | 4,641,570 | 34,588,722 | -0.94% |
| 2024-07-02 | 7.46 | 7.53 | 7.38 | 7.48 | 7.27 | qfq | 5,636,156 | 42,103,884 | 0.00% |
| 2024-07-01 | 7.24 | 7.49 | 7.24 | 7.48 | 7.27 | qfq | 6,580,115 | 48,598,112 | 2.75% |
| 2024-06-28 | 7.14 | 7.42 | 7.11 | 7.28 | 7.08 | qfq | 7,569,257 | 55,101,924 | 1.96% |
| 2024-06-27 | 7.41 | 7.45 | 7.12 | 7.14 | 6.94 | qfq | 8,479,700 | 61,280,616 | -3.51% |
| 2024-06-26 | 7.24 | 7.40 | 7.18 | 7.40 | 7.20 | qfq | 6,808,000 | 49,562,323 | 2.78% |
| 2024-06-25 | 7.32 | 7.38 | 7.12 | 7.20 | 7.00 | qfq | 8,114,937 | 58,851,353 | -2.17% |
| 2024-06-24 | 7.50 | 7.59 | 7.31 | 7.36 | 7.16 | qfq | 7,675,900 | 56,897,418 | -2.26% |
| 2024-06-21 | 7.51 | 7.67 | 7.49 | 7.53 | 7.32 | qfq | 6,757,063 | 51,255,931 | -0.40% |
| 2024-06-20 | 7.54 | 7.63 | 7.45 | 7.56 | 7.35 | qfq | 9,716,300 | 73,348,454 | 0.40% |
| 2024-06-19 | 7.83 | 7.83 | 7.50 | 7.53 | 7.32 | qfq | 14,393,553 | 109,953,936 | -3.46% |
| 2024-06-18 | 7.85 | 7.94 | 7.74 | 7.80 | 7.58 | qfq | 11,861,238 | 92,412,157 | -1.39% |
| 2024-06-17 | 7.98 | 8.19 | 7.77 | 7.91 | 7.69 | qfq | 21,519,764 | 172,415,650 | -1.37% |
| 2024-06-14 | 8.17 | 8.50 | 8.01 | 8.02 | 7.80 | qfq | 41,100,300 | 337,404,464 | -1.96% |
| 2024-06-13 | 8.01 | 8.22 | 7.97 | 8.18 | 7.95 | qfq | 19,266,100 | 156,989,947 | 2.38% |
| 2024-06-12 | 8.02 | 8.03 | 7.90 | 7.99 | 7.77 | qfq | 8,769,500 | 69,841,986 | 0.13% |
| 2024-06-11 | 7.90 | 8.11 | 7.89 | 7.98 | 7.76 | qfq | 11,398,714 | 91,275,072 | -0.25% |
| 2024-06-07 | 7.90 | 8.04 | 7.88 | 8.00 | 7.78 | qfq | 9,185,568 | 73,244,827 | 1.39% |
| 2024-06-06 | 7.95 | 8.05 | 7.86 | 7.89 | 7.67 | qfq | 11,307,200 | 89,683,818 | -1.62% |
| 2024-06-05 | 8.13 | 8.15 | 8.01 | 8.02 | 7.80 | qfq | 10,039,156 | 81,006,993 | -1.35% |
| 2024-06-04 | 7.99 | 8.14 | 7.86 | 8.13 | 7.91 | qfq | 12,469,593 | 100,152,339 | 1.63% |
| 2024-06-03 | 8.07 | 8.12 | 7.89 | 8.00 | 7.78 | qfq | 14,675,108 | 117,314,005 | -0.50% |
| 2024-05-31 | 8.02 | 8.09 | 7.89 | 8.04 | 7.82 | qfq | 14,278,170 | 113,956,420 | 0.25% |
| 2024-05-30 | 8.30 | 8.34 | 7.99 | 8.02 | 7.80 | qfq | 19,901,408 | 161,009,120 | -2.91% |
| 2024-05-29 | 8.28 | 8.33 | 8.08 | 8.26 | 8.03 | qfq | 18,700,770 | 153,950,477 | 0.12% |
| 2024-05-28 | 8.09 | 8.35 | 8.06 | 8.25 | 8.02 | qfq | 24,013,200 | 197,778,806 | 1.23% |
| 2024-05-27 | 8.23 | 8.36 | 8.10 | 8.15 | 7.93 | qfq | 26,280,170 | 214,985,470 | -1.69% |
| 2024-05-24 | 8.05 | 8.59 | 8.03 | 8.29 | 8.06 | qfq | 36,704,762 | 305,189,693 | 3.62% |
| 2024-05-23 | 8.12 | 8.16 | 7.98 | 8.00 | 7.78 | qfq | 12,832,300 | 103,396,821 | -1.84% |
| 2024-05-22 | 8.28 | 8.34 | 8.10 | 8.15 | 7.93 | qfq | 15,842,317 | 129,508,547 | 0.37% |
| 2024-05-21 | 8.16 | 8.18 | 8.05 | 8.12 | 7.90 | qfq | 13,446,304 | 109,102,288 | -0.49% |
| 2024-05-20 | 8.00 | 8.20 | 8.00 | 8.16 | 7.93 | qfq | 20,574,112 | 167,024,387 | 2.77% |
| 2024-05-17 | 7.88 | 8.04 | 7.87 | 7.94 | 7.72 | qfq | 12,365,480 | 98,271,665 | 0.51% |
| 2024-05-16 | 7.91 | 8.04 | 7.86 | 7.90 | 7.68 | qfq | 17,249,602 | 137,129,374 | -0.25% |
| 2024-05-15 | 8.15 | 8.26 | 7.89 | 7.92 | 7.70 | qfq | 29,189,351 | 234,220,065 | -2.82% |
| 2024-05-14 | 8.00 | 8.46 | 7.86 | 8.15 | 7.93 | qfq | 44,216,115 | 362,156,169 | 2.39% |
| 2024-05-13 | 8.03 | 8.08 | 7.81 | 7.96 | 7.74 | qfq | 19,971,900 | 158,998,268 | -0.38% |
| 2024-05-10 | 7.84 | 8.06 | 7.83 | 7.99 | 7.77 | qfq | 21,010,350 | 167,048,761 | 2.04% |
| 2024-05-09 | 7.80 | 7.88 | 7.74 | 7.83 | 7.61 | qfq | 12,220,000 | 95,729,368 | 1.42% |
| 2024-05-08 | 7.80 | 7.92 | 7.71 | 7.72 | 7.51 | qfq | 14,829,900 | 115,787,536 | -0.77% |
| 2024-05-07 | 7.73 | 7.82 | 7.68 | 7.78 | 7.57 | qfq | 12,191,400 | 94,387,161 | 0.78% |
| 2024-05-06 | 7.64 | 7.82 | 7.64 | 7.72 | 7.51 | qfq | 14,743,331 | 114,173,377 | 2.39% |
| 2024-04-30 | 7.50 | 7.65 | 7.48 | 7.54 | 7.33 | qfq | 12,087,331 | 91,317,002 | 0.67% |
| 2024-04-29 | 7.16 | 7.50 | 7.16 | 7.49 | 7.28 | qfq | 14,066,990 | 103,797,554 | 4.61% |
| 2024-04-26 | 7.06 | 7.19 | 7.00 | 7.16 | 6.96 | qfq | 7,726,100 | 54,975,674 | 0.85% |
| 2024-04-25 | 6.94 | 7.17 | 6.91 | 7.10 | 6.90 | qfq | 7,884,000 | 55,796,984 | 1.72% |
| 2024-04-24 | 6.97 | 7.01 | 6.90 | 6.98 | 6.79 | qfq | 5,331,774 | 37,074,441 | 0.29% |
| 2024-04-23 | 7.05 | 7.10 | 6.93 | 6.96 | 6.77 | qfq | 5,990,200 | 41,850,157 | -1.14% |
| 2024-04-22 | 7.01 | 7.13 | 6.97 | 7.04 | 6.85 | qfq | 6,447,150 | 45,382,109 | -0.14% |
| 2024-04-19 | 7.07 | 7.22 | 7.01 | 7.05 | 6.86 | qfq | 7,683,938 | 54,437,488 | -1.12% |
| 2024-04-18 | 7.42 | 7.42 | 7.11 | 7.13 | 6.93 | qfq | 11,978,900 | 86,049,129 | -2.86% |
| 2024-04-17 | 6.90 | 7.35 | 6.88 | 7.34 | 7.14 | qfq | 13,489,800 | 96,693,420 | 7.15% |
| 2024-04-16 | 7.12 | 7.22 | 6.82 | 6.85 | 6.66 | qfq | 14,541,786 | 100,884,241 | -5.26% |
| 2024-04-15 | 7.26 | 7.37 | 7.08 | 7.23 | 7.03 | qfq | 9,844,600 | 71,067,719 | -0.55% |
| 2024-04-12 | 7.50 | 7.51 | 7.24 | 7.27 | 7.07 | qfq | 10,440,300 | 76,582,577 | -3.20% |
| 2024-04-11 | 7.28 | 7.55 | 7.24 | 7.51 | 7.30 | qfq | 11,857,435 | 88,603,603 | 1.76% |
| 2024-04-10 | 7.35 | 7.52 | 7.35 | 7.38 | 7.18 | qfq | 9,320,901 | 69,382,978 | -0.81% |
| 2024-04-09 | 7.30 | 7.45 | 7.23 | 7.44 | 7.23 | qfq | 6,998,800 | 51,655,850 | 1.22% |
| 2024-04-08 | 7.34 | 7.42 | 7.26 | 7.35 | 7.15 | qfq | 7,795,875 | 57,377,955 | 0.14% |
| 2024-04-03 | 7.42 | 7.42 | 7.27 | 7.34 | 7.14 | qfq | 4,695,800 | 34,391,664 | -0.27% |
| 2024-04-02 | 7.34 | 7.40 | 7.31 | 7.36 | 7.16 | qfq | 5,303,643 | 38,985,275 | 0.55% |
| 2024-04-01 | 7.25 | 7.37 | 7.25 | 7.32 | 7.12 | qfq | 5,731,300 | 41,935,356 | 1.24% |
| 2024-03-29 | 7.16 | 7.29 | 7.15 | 7.23 | 7.03 | qfq | 4,935,803 | 35,509,936 | 0.98% |
| 2024-03-28 | 7.04 | 7.25 | 7.04 | 7.16 | 6.96 | qfq | 6,371,779 | 45,559,500 | 0.99% |
| 2024-03-27 | 7.39 | 7.43 | 7.09 | 7.09 | 6.89 | qfq | 6,769,800 | 49,055,291 | -3.80% |
| 2024-03-26 | 7.27 | 7.38 | 7.22 | 7.37 | 7.17 | qfq | 6,156,500 | 44,905,789 | 1.80% |
| 2024-03-25 | 7.32 | 7.40 | 7.24 | 7.24 | 7.04 | qfq | 6,856,772 | 50,153,345 | -1.76% |
| 2024-03-22 | 7.53 | 7.57 | 7.34 | 7.37 | 7.17 | qfq | 8,487,100 | 62,894,432 | -2.38% |
| 2024-03-21 | 7.69 | 7.69 | 7.47 | 7.55 | 7.34 | qfq | 8,980,825 | 67,806,105 | -1.31% |
| 2024-03-20 | 7.67 | 7.70 | 7.59 | 7.65 | 7.44 | qfq | 6,749,146 | 51,544,235 | -0.26% |
| 2024-03-19 | 7.74 | 7.78 | 7.65 | 7.67 | 7.46 | qfq | 6,683,579 | 51,488,845 | -0.90% |
| 2024-03-18 | 7.61 | 7.75 | 7.61 | 7.74 | 7.53 | qfq | 10,072,691 | 77,465,756 | 1.57% |
| 2024-03-15 | 7.57 | 7.65 | 7.52 | 7.62 | 7.41 | qfq | 6,442,809 | 48,893,572 | 0.53% |
| 2024-03-14 | 7.67 | 7.68 | 7.52 | 7.58 | 7.37 | qfq | 5,922,146 | 45,030,200 | -1.17% |
| 2024-03-13 | 7.64 | 7.71 | 7.58 | 7.67 | 7.46 | qfq | 6,692,600 | 51,161,999 | 0.39% |
| 2024-03-12 | 7.83 | 7.83 | 7.59 | 7.64 | 7.43 | qfq | 11,386,893 | 87,088,320 | -1.55% |
| 2024-03-11 | 7.58 | 7.76 | 7.58 | 7.76 | 7.55 | qfq | 10,626,700 | 81,759,903 | 2.51% |
| 2024-03-08 | 7.55 | 7.62 | 7.47 | 7.57 | 7.36 | qfq | 5,749,500 | 43,337,199 | 1.07% |
| 2024-03-07 | 7.63 | 7.69 | 7.46 | 7.49 | 7.28 | qfq | 7,651,025 | 57,820,795 | -1.83% |
| 2024-03-06 | 7.44 | 7.68 | 7.42 | 7.63 | 7.42 | qfq | 10,016,868 | 75,887,887 | 2.83% |
| 2024-03-05 | 7.50 | 7.55 | 7.40 | 7.42 | 7.22 | qfq | 6,614,000 | 49,291,569 | -1.20% |
| 2024-03-04 | 7.61 | 7.64 | 7.40 | 7.51 | 7.30 | qfq | 8,140,337 | 60,981,004 | -1.31% |
| 2024-03-01 | 7.72 | 7.83 | 7.52 | 7.61 | 7.40 | qfq | 11,540,400 | 88,047,205 | -0.26% |
| 2024-02-29 | 7.29 | 7.63 | 7.24 | 7.63 | 7.42 | qfq | 11,601,696 | 87,062,482 | 4.23% |
| 2024-02-28 | 7.54 | 7.78 | 7.32 | 7.32 | 7.12 | qfq | 14,524,253 | 110,155,663 | -1.88% |
| 2024-02-27 | 7.30 | 7.47 | 7.26 | 7.46 | 7.25 | qfq | 7,041,389 | 51,986,540 | 1.36% |
| 2024-02-26 | 7.37 | 7.49 | 7.30 | 7.36 | 7.16 | qfq | 8,459,619 | 62,385,619 | -0.41% |
| 2024-02-23 | 7.34 | 7.45 | 7.29 | 7.39 | 7.19 | qfq | 7,679,600 | 56,519,971 | 0.54% |
| 2024-02-22 | 7.28 | 7.40 | 7.23 | 7.35 | 7.15 | qfq | 6,996,203 | 51,283,082 | 0.96% |
| 2024-02-21 | 7.19 | 7.45 | 7.10 | 7.28 | 7.08 | qfq | 9,712,619 | 71,053,670 | 1.25% |
| 2024-02-20 | 7.29 | 7.29 | 7.15 | 7.19 | 6.99 | qfq | 9,290,472 | 66,972,476 | -1.37% |
| 2024-02-19 | 7.41 | 7.45 | 7.19 | 7.29 | 7.09 | qfq | 10,504,796 | 76,666,155 | 0.14% |
| 2024-02-08 | 6.99 | 7.41 | 6.99 | 7.28 | 7.08 | qfq | 17,659,681 | 128,252,649 | 4.45% |
| 2024-02-07 | 6.66 | 7.01 | 6.56 | 6.97 | 6.78 | qfq | 15,806,145 | 108,740,863 | 4.97% |
| 2024-02-06 | 6.08 | 6.67 | 6.01 | 6.64 | 6.46 | qfq | 13,473,202 | 85,592,761 | 8.14% |
| 2024-02-05 | 6.64 | 6.68 | 6.00 | 6.14 | 5.97 | qfq | 12,920,853 | 80,742,985 | -7.11% |
| 2024-02-02 | 7.01 | 7.10 | 6.45 | 6.61 | 6.43 | qfq | 11,219,330 | 75,659,701 | -5.44% |
| 2024-02-01 | 7.11 | 7.22 | 6.96 | 6.99 | 6.80 | qfq | 8,652,300 | 61,155,598 | -2.24% |
| 2024-01-31 | 7.35 | 7.52 | 7.12 | 7.15 | 6.95 | qfq | 7,467,800 | 54,322,969 | -2.72% |
| 2024-01-30 | 7.58 | 7.64 | 7.30 | 7.35 | 7.15 | qfq | 6,702,380 | 50,213,897 | -3.16% |
| 2024-01-29 | 7.76 | 7.81 | 7.56 | 7.59 | 7.38 | qfq | 6,380,864 | 48,912,052 | -2.19% |
| 2024-01-26 | 7.68 | 7.88 | 7.60 | 7.76 | 7.55 | qfq | 7,681,500 | 59,668,625 | 1.44% |
| 2024-01-25 | 7.29 | 7.66 | 7.28 | 7.65 | 7.44 | qfq | 8,883,328 | 66,679,499 | 5.08% |
| 2024-01-24 | 7.18 | 7.29 | 6.98 | 7.28 | 7.08 | qfq | 7,107,124 | 50,990,430 | 0.97% |
| 2024-01-23 | 7.01 | 7.23 | 6.92 | 7.21 | 7.01 | qfq | 9,447,450 | 67,308,179 | 2.71% |
| 2024-01-22 | 7.44 | 7.44 | 6.96 | 7.02 | 6.83 | qfq | 6,859,515 | 49,394,819 | -5.77% |
| 2024-01-19 | 7.50 | 7.56 | 7.37 | 7.45 | 7.24 | qfq | 5,639,306 | 42,151,970 | -0.93% |
| 2024-01-18 | 7.67 | 7.67 | 7.27 | 7.52 | 7.31 | qfq | 10,536,600 | 78,086,207 | -1.96% |
| 2024-01-17 | 7.88 | 7.88 | 7.66 | 7.67 | 7.46 | qfq | 5,152,900 | 40,075,123 | -2.54% |
| 2024-01-16 | 7.92 | 7.97 | 7.77 | 7.87 | 7.65 | qfq | 5,104,900 | 40,084,954 | -0.76% |
| 2024-01-15 | 8.00 | 8.08 | 7.92 | 7.93 | 7.71 | qfq | 4,509,800 | 35,950,730 | -1.25% |
| 2024-01-12 | 7.91 | 8.13 | 7.89 | 8.03 | 7.81 | qfq | 7,262,100 | 58,284,515 | 1.52% |
| 2024-01-11 | 7.85 | 7.96 | 7.82 | 7.91 | 7.69 | qfq | 4,712,009 | 37,173,853 | 0.38% |
| 2024-01-10 | 7.80 | 7.93 | 7.72 | 7.88 | 7.66 | qfq | 4,939,059 | 38,728,901 | 0.90% |
| 2024-01-09 | 7.83 | 7.89 | 7.72 | 7.81 | 7.59 | qfq | 5,470,371 | 42,677,255 | -0.26% |
| 2024-01-08 | 8.00 | 8.04 | 7.82 | 7.83 | 7.61 | qfq | 4,905,400 | 38,795,259 | -2.61% |
| 2024-01-05 | 8.11 | 8.20 | 7.97 | 8.04 | 7.82 | qfq | 5,675,300 | 45,941,374 | -1.23% |
| 2024-01-04 | 8.26 | 8.29 | 8.10 | 8.14 | 7.92 | qfq | 5,809,226 | 47,466,293 | -1.09% |
| 2024-01-03 | 8.14 | 8.24 | 8.12 | 8.23 | 8.00 | qfq | 6,310,072 | 51,683,911 | 0.73% |
| 2024-01-02 | 8.05 | 8.21 | 8.01 | 8.17 | 7.94 | qfq | 7,872,580 | 64,173,159 | 1.36% |
| 2023-12-29 | 8.03 | 8.09 | 8.00 | 8.06 | 7.84 | qfq | 5,751,574 | 46,319,381 | -0.12% |
| 2023-12-28 | 7.83 | 8.08 | 7.79 | 8.07 | 7.85 | qfq | 8,908,293 | 71,142,748 | 3.07% |
| 2023-12-27 | 7.89 | 7.90 | 7.77 | 7.83 | 7.61 | qfq | 3,856,600 | 30,143,851 | -0.51% |
| 2023-12-26 | 7.92 | 7.94 | 7.85 | 7.87 | 7.65 | qfq | 3,702,900 | 29,214,533 | -0.63% |
| 2023-12-25 | 7.80 | 7.93 | 7.80 | 7.92 | 7.70 | qfq | 4,783,128 | 37,705,048 | 0.76% |
| 2023-12-22 | 7.86 | 7.94 | 7.76 | 7.86 | 7.64 | qfq | 6,150,400 | 48,327,884 | -0.51% |
| 2023-12-21 | 7.74 | 7.93 | 7.65 | 7.90 | 7.68 | qfq | 6,447,028 | 50,279,441 | 1.28% |
| 2023-12-20 | 7.80 | 7.97 | 7.78 | 7.80 | 7.58 | qfq | 6,177,304 | 48,621,434 | 0.00% |
| 2023-12-19 | 7.84 | 7.85 | 7.74 | 7.80 | 7.58 | qfq | 7,352,500 | 57,202,894 | -0.89% |
| 2023-12-18 | 7.99 | 8.13 | 7.84 | 7.87 | 7.65 | qfq | 10,447,971 | 82,905,332 | -2.60% |
| 2023-12-15 | 8.13 | 8.32 | 8.06 | 8.08 | 7.86 | qfq | 14,125,490 | 115,208,294 | -0.62% |
| 2023-12-14 | 8.14 | 8.18 | 8.07 | 8.13 | 7.91 | qfq | 6,408,419 | 52,186,833 | 0.49% |
| 2023-12-13 | 8.09 | 8.22 | 8.06 | 8.09 | 7.87 | qfq | 6,853,572 | 55,829,078 | 0.00% |
| 2023-12-12 | 8.10 | 8.14 | 8.07 | 8.09 | 7.87 | qfq | 4,133,933 | 33,448,803 | -0.37% |
| 2023-12-11 | 8.01 | 8.12 | 7.87 | 8.12 | 7.90 | qfq | 7,967,925 | 63,718,160 | 0.74% |
| 2023-12-08 | 7.96 | 8.12 | 7.95 | 8.06 | 7.84 | qfq | 8,832,009 | 71,110,088 | 1.51% |
| 2023-12-07 | 8.03 | 8.03 | 7.85 | 7.94 | 7.72 | qfq | 7,935,900 | 62,832,531 | -1.12% |
| 2023-12-06 | 8.03 | 8.08 | 7.93 | 8.03 | 7.81 | qfq | 4,849,524 | 38,900,600 | 0.12% |
| 2023-12-05 | 8.07 | 8.17 | 8.00 | 8.02 | 7.80 | qfq | 5,659,000 | 45,775,932 | -1.11% |
| 2023-12-04 | 8.15 | 8.15 | 8.05 | 8.11 | 7.89 | qfq | 6,741,400 | 54,503,857 | -0.49% |
| 2023-12-01 | 8.19 | 8.19 | 8.08 | 8.15 | 7.93 | qfq | 5,264,036 | 42,718,980 | -0.37% |
| 2023-11-30 | 8.23 | 8.25 | 8.15 | 8.18 | 7.95 | qfq | 5,112,901 | 41,892,107 | -0.49% |
| 2023-11-29 | 8.33 | 8.36 | 8.20 | 8.22 | 7.99 | qfq | 5,102,300 | 42,087,444 | -1.44% |
| 2023-11-28 | 8.27 | 8.35 | 8.22 | 8.34 | 8.11 | qfq | 5,893,585 | 48,910,477 | 0.48% |
| 2023-11-27 | 8.23 | 8.36 | 8.17 | 8.30 | 8.07 | qfq | 7,543,617 | 62,394,935 | 0.85% |
| 2023-11-24 | 8.35 | 8.35 | 8.20 | 8.23 | 8.00 | qfq | 7,663,099 | 63,297,131 | -1.67% |
| 2023-11-23 | 8.34 | 8.39 | 8.29 | 8.37 | 8.14 | qfq | 7,867,947 | 65,720,127 | 0.36% |
| 2023-11-22 | 8.41 | 8.44 | 8.33 | 8.34 | 8.11 | qfq | 7,028,700 | 58,894,739 | -0.95% |
| 2023-11-21 | 8.50 | 8.51 | 8.41 | 8.42 | 8.19 | qfq | 8,117,168 | 68,715,235 | -0.59% |
| 2023-11-20 | 8.51 | 8.56 | 8.44 | 8.47 | 8.24 | qfq | 11,149,879 | 94,479,988 | 0.12% |
| 2023-11-17 | 8.44 | 8.50 | 8.40 | 8.46 | 8.23 | qfq | 8,913,531 | 75,404,912 | 0.12% |
| 2023-11-16 | 8.64 | 8.64 | 8.45 | 8.45 | 8.22 | qfq | 11,313,112 | 96,055,808 | -1.97% |
| 2023-11-15 | 8.57 | 8.67 | 8.54 | 8.62 | 8.38 | qfq | 11,260,608 | 97,000,399 | 0.70% |
| 2023-11-14 | 8.50 | 8.62 | 8.48 | 8.56 | 8.32 | qfq | 9,622,235 | 82,184,338 | 0.35% |
| 2023-11-13 | 8.50 | 8.58 | 8.37 | 8.53 | 8.29 | qfq | 10,512,710 | 89,011,232 | 0.35% |
| 2023-11-10 | 8.50 | 8.52 | 8.35 | 8.50 | 8.27 | qfq | 10,303,029 | 86,709,511 | 0.12% |
| 2023-11-09 | 8.48 | 8.58 | 8.43 | 8.49 | 8.26 | qfq | 8,932,802 | 76,033,209 | 0.12% |
| 2023-11-08 | 8.59 | 8.60 | 8.44 | 8.48 | 8.25 | qfq | 9,609,275 | 81,650,508 | -1.28% |
| 2023-11-07 | 8.44 | 8.62 | 8.40 | 8.59 | 8.35 | qfq | 12,787,641 | 109,133,143 | 1.54% |
| 2023-11-06 | 8.36 | 8.49 | 8.36 | 8.46 | 8.23 | qfq | 10,483,245 | 88,400,119 | 1.56% |
| 2023-11-03 | 8.23 | 8.45 | 8.22 | 8.33 | 8.10 | qfq | 14,329,406 | 119,948,729 | 1.46% |
| 2023-11-02 | 8.35 | 8.38 | 8.21 | 8.21 | 7.98 | qfq | 9,521,009 | 78,745,909 | -1.68% |
| 2023-11-01 | 8.31 | 8.38 | 8.27 | 8.35 | 8.12 | qfq | 8,386,883 | 69,849,683 | 0.72% |
| 2023-10-31 | 8.38 | 8.41 | 8.26 | 8.29 | 8.06 | qfq | 9,447,152 | 78,529,498 | -1.31% |
| 2023-10-30 | 8.43 | 8.54 | 8.33 | 8.40 | 8.17 | qfq | 13,551,282 | 113,903,666 | -1.29% |
| 2023-10-27 | 8.30 | 8.53 | 8.18 | 8.51 | 8.28 | qfq | 22,236,290 | 186,730,841 | 0.83% |
| 2023-10-26 | 9.03 | 9.17 | 8.44 | 8.44 | 8.21 | qfq | 25,890,071 | 219,835,306 | -10.02% |
| 2023-10-25 | 9.27 | 9.49 | 9.27 | 9.38 | 9.12 | qfq | 2,976,500 | 28,046,607 | 1.19% |
| 2023-10-24 | 9.05 | 9.30 | 8.98 | 9.27 | 9.01 | qfq | 3,712,827 | 34,100,766 | 2.89% |
| 2023-10-23 | 9.32 | 9.32 | 8.99 | 9.01 | 8.76 | qfq | 3,151,300 | 28,778,632 | -3.94% |
| 2023-10-20 | 9.34 | 9.48 | 9.30 | 9.38 | 9.12 | qfq | 1,865,459 | 17,548,342 | -0.11% |
| 2023-10-19 | 9.34 | 9.57 | 9.32 | 9.39 | 9.13 | qfq | 2,858,083 | 27,023,115 | 0.32% |
| 2023-10-18 | 9.58 | 9.61 | 9.36 | 9.36 | 9.10 | qfq | 2,058,100 | 19,432,500 | -1.99% |
| 2023-10-17 | 9.51 | 9.65 | 9.51 | 9.55 | 9.29 | qfq | 1,618,800 | 15,486,094 | 0.32% |
| 2023-10-16 | 9.68 | 9.68 | 9.50 | 9.52 | 9.26 | qfq | 2,696,300 | 25,757,824 | -1.86% |
| 2023-10-13 | 9.95 | 9.99 | 9.65 | 9.70 | 9.43 | qfq | 3,824,500 | 37,359,423 | -2.81% |
| 2023-10-12 | 9.95 | 9.99 | 9.87 | 9.98 | 9.70 | qfq | 1,959,400 | 19,470,764 | 1.22% |
| 2023-10-11 | 9.97 | 9.98 | 9.85 | 9.86 | 9.59 | qfq | 2,470,100 | 24,483,008 | -0.90% |
| 2023-10-10 | 10.08 | 10.12 | 9.93 | 9.95 | 9.68 | qfq | 1,998,100 | 20,004,866 | -1.29% |
| 2023-10-09 | 10.18 | 10.18 | 10.00 | 10.08 | 9.80 | qfq | 2,394,000 | 24,124,699 | -0.98% |
| 2023-09-28 | 10.13 | 10.20 | 10.11 | 10.18 | 9.90 | qfq | 1,638,200 | 16,639,467 | 0.49% |
| 2023-09-27 | 10.12 | 10.18 | 10.07 | 10.13 | 9.85 | qfq | 2,121,200 | 21,524,046 | 0.20% |
| 2023-09-26 | 10.02 | 10.20 | 9.98 | 10.11 | 9.83 | qfq | 2,270,612 | 22,892,024 | 0.40% |
| 2023-09-25 | 10.16 | 10.16 | 10.01 | 10.07 | 9.79 | qfq | 1,853,920 | 18,661,810 | -0.98% |
| 2023-09-22 | 9.96 | 10.19 | 9.70 | 10.17 | 9.89 | qfq | 4,407,692 | 43,869,056 | 1.80% |
| 2023-09-21 | 10.20 | 10.20 | 9.99 | 9.99 | 9.71 | qfq | 2,979,890 | 30,013,771 | -2.15% |
| 2023-09-20 | 10.29 | 10.34 | 10.19 | 10.21 | 9.93 | qfq | 1,508,000 | 15,443,914 | -1.26% |
| 2023-09-19 | 10.38 | 10.42 | 10.31 | 10.34 | 10.05 | qfq | 1,500,655 | 15,550,078 | -0.19% |
| 2023-09-18 | 10.36 | 10.42 | 10.29 | 10.36 | 10.07 | qfq | 1,643,000 | 17,008,357 | -0.29% |
| 2023-09-15 | 10.45 | 10.54 | 10.35 | 10.39 | 10.10 | qfq | 2,409,446 | 25,051,128 | -1.05% |
| 2023-09-14 | 10.46 | 10.51 | 10.41 | 10.50 | 10.21 | qfq | 2,306,402 | 24,126,488 | 0.57% |
| 2023-09-13 | 10.54 | 10.59 | 10.38 | 10.44 | 10.15 | qfq | 2,800,800 | 29,320,662 | -0.95% |
| 2023-09-12 | 10.52 | 10.62 | 10.44 | 10.54 | 10.25 | qfq | 4,631,300 | 48,742,652 | -1.31% |
| 2023-09-11 | 10.27 | 10.69 | 10.18 | 10.68 | 10.39 | qfq | 6,250,862 | 65,252,098 | 3.99% |
| 2023-09-08 | 10.19 | 10.27 | 10.11 | 10.27 | 9.99 | qfq | 3,207,262 | 32,680,148 | 0.88% |
| 2023-09-07 | 10.35 | 10.36 | 10.16 | 10.18 | 9.90 | qfq | 3,605,400 | 36,870,640 | -1.74% |
| 2023-09-06 | 10.42 | 10.42 | 10.31 | 10.36 | 10.07 | qfq | 3,917,889 | 40,516,823 | -0.67% |
| 2023-09-05 | 10.28 | 10.45 | 10.26 | 10.43 | 10.14 | qfq | 5,257,400 | 54,659,889 | 1.07% |
| 2023-09-04 | 10.27 | 10.33 | 10.20 | 10.32 | 10.04 | qfq | 6,114,900 | 62,859,007 | 0.88% |
| 2023-09-01 | 10.24 | 10.29 | 10.15 | 10.23 | 9.95 | qfq | 2,782,900 | 28,330,075 | 0.00% |
| 2023-08-31 | 10.36 | 10.37 | 10.17 | 10.23 | 9.95 | qfq | 2,826,200 | 28,918,345 | -0.78% |
| 2023-08-30 | 10.44 | 10.50 | 10.25 | 10.31 | 10.03 | qfq | 4,579,100 | 47,431,682 | -1.25% |
| 2023-08-29 | 10.25 | 10.49 | 10.22 | 10.44 | 10.15 | qfq | 3,677,483 | 38,149,709 | 1.85% |
| 2023-08-28 | 10.50 | 10.62 | 10.21 | 10.25 | 9.97 | qfq | 4,636,900 | 48,328,122 | 0.99% |
| 2023-08-25 | 10.30 | 10.39 | 10.15 | 10.15 | 9.87 | qfq | 2,509,800 | 25,727,984 | -1.93% |
| 2023-08-24 | 10.45 | 10.45 | 10.25 | 10.35 | 10.06 | qfq | 2,088,700 | 21,588,165 | -0.19% |
| 2023-08-23 | 10.59 | 10.62 | 10.35 | 10.37 | 10.08 | qfq | 2,939,527 | 30,717,015 | -2.35% |
| 2023-08-22 | 10.87 | 10.92 | 10.45 | 10.62 | 10.33 | qfq | 4,555,799 | 48,353,546 | -2.03% |
| 2023-08-21 | 11.05 | 11.05 | 10.83 | 10.84 | 10.54 | qfq | 2,872,100 | 31,399,905 | -1.54% |
| 2023-08-18 | 11.11 | 11.16 | 11.00 | 11.01 | 10.71 | qfq | 2,354,055 | 26,114,960 | -0.90% |
| 2023-08-17 | 10.98 | 11.13 | 10.83 | 11.11 | 10.80 | qfq | 2,388,300 | 26,247,420 | 0.82% |
| 2023-08-16 | 11.15 | 11.15 | 11.00 | 11.02 | 10.72 | qfq | 2,468,800 | 27,314,033 | -1.34% |
| 2023-08-15 | 11.22 | 11.27 | 11.10 | 11.17 | 10.86 | qfq | 1,863,336 | 20,842,655 | -0.36% |
| 2023-08-14 | 11.16 | 11.21 | 11.07 | 11.21 | 10.90 | qfq | 2,764,875 | 30,782,669 | 0.45% |
| 2023-08-11 | 11.35 | 11.38 | 11.15 | 11.16 | 10.85 | qfq | 3,560,216 | 39,956,114 | -1.67% |
| 2023-08-10 | 11.33 | 11.38 | 11.29 | 11.35 | 11.04 | qfq | 2,110,900 | 23,910,034 | 0.18% |
| 2023-08-09 | 11.41 | 11.42 | 11.28 | 11.33 | 11.02 | qfq | 2,368,200 | 26,846,147 | -0.61% |
| 2023-08-08 | 11.41 | 11.45 | 11.31 | 11.40 | 11.09 | qfq | 2,923,493 | 33,218,401 | 0.18% |
| 2023-08-07 | 11.46 | 11.47 | 11.35 | 11.38 | 11.07 | qfq | 2,918,832 | 33,264,780 | -0.70% |
| 2023-08-04 | 11.62 | 11.62 | 11.46 | 11.46 | 11.14 | qfq | 3,047,700 | 35,084,280 | -0.35% |
| 2023-08-03 | 11.50 | 11.56 | 11.41 | 11.50 | 11.18 | qfq | 2,660,100 | 30,508,283 | -0.09% |
| 2023-08-02 | 11.64 | 11.64 | 11.47 | 11.51 | 11.19 | qfq | 3,619,200 | 41,645,930 | -1.12% |
| 2023-08-01 | 11.59 | 11.70 | 11.54 | 11.64 | 11.32 | qfq | 5,091,626 | 59,198,603 | 0.26% |
| 2023-07-31 | 11.38 | 11.64 | 11.33 | 11.61 | 11.29 | qfq | 7,279,510 | 84,025,763 | 2.02% |
| 2023-07-28 | 11.30 | 11.44 | 11.20 | 11.38 | 11.07 | qfq | 4,030,120 | 45,579,105 | 0.26% |
| 2023-07-27 | 11.42 | 11.48 | 11.35 | 11.35 | 11.04 | qfq | 2,641,986 | 30,113,486 | -0.61% |
| 2023-07-26 | 11.43 | 11.46 | 11.33 | 11.42 | 11.10 | qfq | 2,660,125 | 30,289,312 | -0.52% |
| 2023-07-25 | 11.53 | 11.53 | 11.39 | 11.48 | 11.16 | qfq | 4,034,979 | 46,181,045 | 0.44% |
| 2023-07-24 | 11.36 | 11.45 | 11.26 | 11.43 | 11.11 | qfq | 2,995,800 | 34,076,244 | 0.70% |
| 2023-07-21 | 11.30 | 11.38 | 11.28 | 11.35 | 11.04 | qfq | 3,325,540 | 37,677,656 | 0.53% |
| 2023-07-20 | 11.56 | 11.59 | 11.26 | 11.29 | 10.98 | qfq | 6,715,413 | 76,605,062 | -2.25% |
| 2023-07-19 | 11.45 | 11.55 | 11.39 | 11.55 | 11.23 | qfq | 3,826,619 | 43,874,835 | 0.87% |
| 2023-07-18 | 11.59 | 11.60 | 11.39 | 11.45 | 11.13 | qfq | 4,031,656 | 46,149,327 | -1.21% |
| 2023-07-17 | 11.56 | 11.70 | 11.43 | 11.59 | 11.27 | qfq | 6,312,458 | 72,928,556 | -0.77% |