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
三峡水利600116.SH
最近收盘价6.292026-07-17
最近交易日2026-07-17
成交量（股）45,653,472
成交额（元）287,360,097
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2026-02-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-28 | 2025-08-01 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-02 | 2025-01-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-15 | 2024-07-19 | cash_dividend | 0.15 | — | — | — | 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 | 6.16 | 6.37 | 6.12 | 6.29 | 6.29 | qfq | 45,653,472 | 287,360,097 | 2.28% |
| 2026-07-16 | 6.17 | 6.25 | 6.08 | 6.15 | 6.15 | qfq | 26,115,184 | 160,333,804 | -0.81% |
| 2026-07-15 | 6.00 | 6.25 | 5.96 | 6.20 | 6.20 | qfq | 52,195,322 | 318,981,307 | 6.35% |
| 2026-07-14 | 5.74 | 5.83 | 5.73 | 5.83 | 5.83 | qfq | 17,410,438 | 100,832,749 | 0.52% |
| 2026-07-13 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | qfq | 19,714,482 | 113,459,795 | 1.05% |
| 2026-07-10 | 5.72 | 5.78 | 5.60 | 5.74 | 5.74 | qfq | 16,295,888 | 93,034,739 | 0.70% |
| 2026-07-09 | 5.72 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 14,040,868 | 80,147,030 | -0.87% |
| 2026-07-08 | 5.76 | 5.82 | 5.68 | 5.75 | 5.75 | qfq | 13,479,249 | 77,330,432 | -0.35% |
| 2026-07-07 | 5.97 | 5.97 | 5.73 | 5.77 | 5.77 | qfq | 24,726,300 | 143,766,579 | -4.15% |
| 2026-07-06 | 5.73 | 6.09 | 5.68 | 6.02 | 6.02 | qfq | 38,972,008 | 232,232,918 | 5.24% |
| 2026-07-03 | 5.69 | 5.75 | 5.68 | 5.72 | 5.72 | qfq | 12,392,132 | 70,766,225 | 0.53% |
| 2026-07-02 | 5.69 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 14,904,500 | 84,751,035 | 0.00% |
| 2026-07-01 | 5.64 | 5.71 | 5.58 | 5.69 | 5.69 | qfq | 14,616,617 | 82,665,024 | 1.61% |
| 2026-06-30 | 5.60 | 5.62 | 5.53 | 5.60 | 5.60 | qfq | 10,692,904 | 59,540,333 | -0.18% |
| 2026-06-29 | 5.59 | 5.66 | 5.45 | 5.61 | 5.61 | qfq | 14,766,400 | 82,246,267 | 0.18% |
| 2026-06-26 | 5.67 | 5.73 | 5.59 | 5.60 | 5.60 | qfq | 17,455,803 | 98,497,288 | -1.41% |
| 2026-06-25 | 5.79 | 5.79 | 5.66 | 5.68 | 5.68 | qfq | 19,241,800 | 109,710,782 | -2.07% |
| 2026-06-24 | 5.95 | 5.96 | 5.78 | 5.80 | 5.80 | qfq | 15,644,735 | 91,320,387 | -2.52% |
| 2026-06-23 | 6.03 | 6.09 | 5.93 | 5.95 | 5.95 | qfq | 18,049,371 | 108,433,277 | -1.16% |
| 2026-06-22 | 5.97 | 6.03 | 5.75 | 6.02 | 6.02 | qfq | 24,721,506 | 145,284,420 | 0.84% |
| 2026-06-18 | 6.19 | 6.19 | 5.95 | 5.97 | 5.97 | qfq | 31,752,933 | 191,627,477 | -3.86% |
| 2026-06-17 | 6.26 | 6.27 | 6.15 | 6.21 | 6.21 | qfq | 15,445,551 | 95,650,944 | -0.80% |
| 2026-06-16 | 6.30 | 6.31 | 6.22 | 6.26 | 6.26 | qfq | 18,273,671 | 114,435,211 | -0.79% |
| 2026-06-15 | 6.24 | 6.33 | 6.21 | 6.31 | 6.31 | qfq | 22,860,374 | 143,857,192 | 0.64% |
| 2026-06-12 | 6.20 | 6.29 | 6.08 | 6.27 | 6.27 | qfq | 34,750,603 | 215,048,211 | 1.29% |
| 2026-06-11 | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 29,898,526 | 186,044,201 | -2.52% |
| 2026-06-10 | 6.49 | 6.49 | 6.31 | 6.35 | 6.35 | qfq | 34,436,676 | 219,636,881 | -3.05% |
| 2026-06-09 | 6.59 | 6.65 | 6.41 | 6.55 | 6.55 | qfq | 35,588,167 | 230,835,254 | 0.46% |
| 2026-06-08 | 6.69 | 6.77 | 6.50 | 6.52 | 6.52 | qfq | 44,065,166 | 290,900,717 | -3.55% |
| 2026-06-05 | 6.90 | 7.06 | 6.75 | 6.76 | 6.76 | qfq | 41,327,756 | 283,306,895 | -1.89% |
| 2026-06-04 | 6.94 | 7.03 | 6.87 | 6.89 | 6.89 | qfq | 36,114,600 | 250,500,596 | -1.71% |
| 2026-06-03 | 6.91 | 7.04 | 6.85 | 7.01 | 7.01 | qfq | 48,298,730 | 335,396,115 | 0.29% |
| 2026-06-02 | 6.97 | 7.11 | 6.95 | 6.99 | 6.99 | qfq | 42,221,121 | 296,338,265 | -0.71% |
| 2026-06-01 | 6.94 | 7.08 | 6.73 | 7.04 | 7.04 | qfq | 62,121,891 | 432,207,206 | 1.73% |
| 2026-05-29 | 6.77 | 6.98 | 6.74 | 6.92 | 6.92 | qfq | 59,460,784 | 410,562,277 | 2.22% |
| 2026-05-28 | 6.67 | 6.85 | 6.67 | 6.77 | 6.77 | qfq | 40,687,752 | 275,962,803 | 1.04% |
| 2026-05-27 | 6.70 | 6.80 | 6.66 | 6.70 | 6.70 | qfq | 26,383,726 | 177,366,989 | -0.30% |
| 2026-05-26 | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | qfq | 26,447,300 | 176,788,482 | 0.45% |
| 2026-05-25 | 6.60 | 6.75 | 6.52 | 6.69 | 6.69 | qfq | 31,721,301 | 211,350,604 | 1.83% |
| 2026-05-22 | 6.53 | 6.60 | 6.45 | 6.57 | 6.57 | qfq | 25,047,300 | 163,398,494 | 0.77% |
| 2026-05-21 | 6.60 | 6.69 | 6.48 | 6.52 | 6.52 | qfq | 33,012,201 | 217,830,975 | -1.36% |
| 2026-05-20 | 6.93 | 6.93 | 6.58 | 6.61 | 6.61 | qfq | 48,712,500 | 325,428,257 | -5.16% |
| 2026-05-19 | 6.77 | 6.99 | 6.71 | 6.97 | 6.97 | qfq | 42,517,126 | 294,204,613 | 2.95% |
| 2026-05-18 | 6.67 | 6.79 | 6.63 | 6.77 | 6.77 | qfq | 23,280,742 | 156,689,405 | 1.04% |
| 2026-05-15 | 6.74 | 6.78 | 6.58 | 6.70 | 6.70 | qfq | 32,319,803 | 215,445,306 | -0.89% |
| 2026-05-14 | 6.89 | 7.00 | 6.75 | 6.76 | 6.76 | qfq | 37,711,994 | 258,986,152 | -1.89% |
| 2026-05-13 | 6.84 | 6.97 | 6.82 | 6.89 | 6.89 | qfq | 34,155,200 | 235,502,612 | 0.58% |
| 2026-05-12 | 6.79 | 6.88 | 6.72 | 6.85 | 6.85 | qfq | 28,218,364 | 192,571,948 | 1.03% |
| 2026-05-11 | 6.75 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 22,858,256 | 154,932,090 | 0.30% |
| 2026-05-08 | 6.72 | 6.87 | 6.69 | 6.76 | 6.76 | qfq | 31,738,804 | 214,767,369 | 0.60% |
| 2026-05-07 | 6.68 | 6.77 | 6.66 | 6.72 | 6.72 | qfq | 25,558,309 | 171,759,643 | 0.60% |
| 2026-05-06 | 6.58 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 30,126,209 | 199,769,850 | 1.52% |
| 2026-04-30 | 6.67 | 6.67 | 6.56 | 6.58 | 6.58 | qfq | 20,696,900 | 136,521,024 | -0.30% |
| 2026-04-29 | 6.52 | 6.66 | 6.49 | 6.60 | 6.60 | qfq | 24,063,500 | 158,819,452 | 0.76% |
| 2026-04-28 | 6.52 | 6.56 | 6.42 | 6.55 | 6.55 | qfq | 27,951,226 | 181,493,967 | 0.15% |
| 2026-04-27 | 6.58 | 6.63 | 6.53 | 6.54 | 6.54 | qfq | 19,719,134 | 129,363,038 | -0.76% |
| 2026-04-24 | 6.65 | 6.67 | 6.58 | 6.59 | 6.59 | qfq | 24,340,500 | 161,149,369 | -1.64% |
| 2026-04-23 | 6.71 | 6.73 | 6.56 | 6.70 | 6.70 | qfq | 34,540,733 | 229,637,706 | 0.75% |
| 2026-04-22 | 6.60 | 6.72 | 6.59 | 6.65 | 6.65 | qfq | 20,029,160 | 133,431,226 | 0.15% |
| 2026-04-21 | 6.63 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 21,375,500 | 141,026,226 | 0.15% |
| 2026-04-20 | 6.75 | 6.80 | 6.60 | 6.63 | 6.63 | qfq | 36,391,285 | 242,208,793 | -1.78% |
| 2026-04-17 | 6.58 | 6.89 | 6.57 | 6.75 | 6.75 | qfq | 57,109,772 | 387,247,944 | 2.43% |
| 2026-04-16 | 6.58 | 6.61 | 6.54 | 6.59 | 6.59 | qfq | 11,489,587 | 75,580,853 | 0.46% |
| 2026-04-15 | 6.57 | 6.58 | 6.50 | 6.56 | 6.56 | qfq | 11,207,776 | 73,315,818 | 0.15% |
| 2026-04-14 | 6.56 | 6.63 | 6.52 | 6.55 | 6.55 | qfq | 11,224,300 | 73,689,557 | -0.15% |
| 2026-04-13 | 6.47 | 6.57 | 6.43 | 6.56 | 6.56 | qfq | 16,082,742 | 104,916,179 | 1.08% |
| 2026-04-10 | 6.49 | 6.52 | 6.43 | 6.49 | 6.49 | qfq | 13,196,262 | 85,676,676 | 0.62% |
| 2026-04-09 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | qfq | 16,875,423 | 109,476,823 | -1.98% |
| 2026-04-08 | 6.54 | 6.60 | 6.50 | 6.58 | 6.58 | qfq | 32,982,734 | 216,249,192 | 1.54% |
| 2026-04-07 | 6.45 | 6.50 | 6.37 | 6.48 | 6.48 | qfq | 16,979,800 | 109,487,044 | 0.78% |
| 2026-04-03 | 6.74 | 6.74 | 6.43 | 6.43 | 6.43 | qfq | 35,292,800 | 230,153,033 | -4.60% |
| 2026-04-02 | 6.79 | 6.90 | 6.66 | 6.74 | 6.74 | qfq | 28,222,525 | 190,227,403 | -1.03% |
| 2026-04-01 | 6.80 | 6.88 | 6.70 | 6.81 | 6.81 | qfq | 28,782,169 | 195,466,639 | 1.64% |
| 2026-03-31 | 6.86 | 6.92 | 6.70 | 6.70 | 6.70 | qfq | 37,789,980 | 256,061,468 | -2.62% |
| 2026-03-30 | 7.11 | 7.14 | 6.80 | 6.88 | 6.88 | qfq | 45,567,267 | 314,472,365 | -4.31% |
| 2026-03-27 | 7.11 | 7.30 | 7.07 | 7.19 | 7.19 | qfq | 50,329,331 | 361,218,761 | -0.14% |
| 2026-03-26 | 7.20 | 7.27 | 7.06 | 7.20 | 7.20 | qfq | 51,960,202 | 372,437,299 | -0.41% |
| 2026-03-25 | 7.01 | 7.30 | 6.94 | 7.23 | 7.23 | qfq | 69,532,779 | 499,210,764 | 3.14% |
| 2026-03-24 | 6.74 | 7.02 | 6.67 | 7.01 | 7.01 | qfq | 48,893,399 | 335,673,849 | 5.57% |
| 2026-03-23 | 6.83 | 6.89 | 6.61 | 6.64 | 6.64 | qfq | 37,545,236 | 253,080,411 | -3.91% |
| 2026-03-20 | 6.86 | 7.02 | 6.81 | 6.91 | 6.91 | qfq | 37,746,955 | 260,608,875 | 0.73% |
| 2026-03-19 | 6.86 | 6.94 | 6.81 | 6.86 | 6.86 | qfq | 23,566,826 | 162,145,759 | -0.29% |
| 2026-03-18 | 6.85 | 6.92 | 6.79 | 6.88 | 6.88 | qfq | 26,340,971 | 180,616,541 | 0.44% |
| 2026-03-17 | 6.90 | 6.96 | 6.83 | 6.85 | 6.85 | qfq | 17,318,600 | 119,328,330 | -0.72% |
| 2026-03-16 | 6.96 | 7.02 | 6.86 | 6.90 | 6.90 | qfq | 24,292,286 | 168,094,694 | -1.29% |
| 2026-03-13 | 7.16 | 7.17 | 6.97 | 6.99 | 6.99 | qfq | 33,821,261 | 238,255,575 | -1.83% |
| 2026-03-12 | 7.05 | 7.14 | 7.01 | 7.12 | 7.12 | qfq | 34,708,578 | 246,120,402 | 1.14% |
| 2026-03-11 | 6.94 | 7.05 | 6.83 | 7.04 | 7.04 | qfq | 32,357,782 | 225,701,165 | 1.29% |
| 2026-03-10 | 6.97 | 6.98 | 6.85 | 6.95 | 6.95 | qfq | 22,385,834 | 155,058,597 | 0.00% |
| 2026-03-09 | 6.90 | 7.00 | 6.89 | 6.95 | 6.95 | qfq | 27,389,866 | 190,398,215 | 0.87% |
| 2026-03-06 | 6.80 | 6.91 | 6.80 | 6.89 | 6.89 | qfq | 19,367,929 | 133,267,105 | 0.73% |
| 2026-03-05 | 6.85 | 6.89 | 6.79 | 6.84 | 6.84 | qfq | 26,331,270 | 180,029,949 | 0.44% |
| 2026-03-04 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 21,858,343 | 149,204,083 | -0.44% |
| 2026-03-03 | 6.89 | 6.97 | 6.81 | 6.84 | 6.84 | qfq | 23,269,253 | 160,012,388 | -1.01% |
| 2026-03-02 | 6.90 | 6.96 | 6.84 | 6.91 | 6.91 | qfq | 30,037,207 | 207,533,349 | 0.00% |
| 2026-02-27 | 6.83 | 6.94 | 6.79 | 6.91 | 6.91 | qfq | 28,781,851 | 198,232,425 | 1.02% |
| 2026-02-26 | 6.78 | 6.85 | 6.75 | 6.84 | 6.84 | qfq | 21,234,819 | 144,621,694 | 1.03% |
| 2026-02-25 | 6.72 | 6.87 | 6.67 | 6.77 | 6.77 | qfq | 28,799,185 | 195,661,170 | 1.20% |
| 2026-02-24 | 6.54 | 6.74 | 6.52 | 6.69 | 6.69 | qfq | 25,076,456 | 166,715,354 | 3.08% |
| 2026-02-13 | 6.61 | 6.62 | 6.49 | 6.49 | 6.49 | qfq | 16,968,600 | 111,007,755 | -1.96% |
| 2026-02-12 | 6.64 | 6.65 | 6.57 | 6.62 | 6.62 | qfq | 10,125,223 | 66,934,975 | 0.00% |
| 2026-02-11 | 6.60 | 6.63 | 6.58 | 6.62 | 6.62 | qfq | 9,222,553 | 60,954,369 | 0.46% |
| 2026-02-10 | 6.61 | 6.63 | 6.57 | 6.59 | 6.59 | qfq | 8,242,300 | 54,367,161 | -0.45% |
| 2026-02-09 | 6.64 | 6.67 | 6.60 | 6.62 | 6.62 | qfq | 12,122,706 | 80,295,535 | -0.45% |
| 2026-02-06 | 6.68 | 6.73 | 6.64 | 6.65 | 6.60 | qfq | 13,797,413 | 92,226,419 | -0.75% |
| 2026-02-05 | 6.81 | 6.81 | 6.67 | 6.70 | 6.65 | qfq | 18,656,803 | 125,276,451 | -1.62% |
| 2026-02-04 | 6.62 | 6.81 | 6.60 | 6.81 | 6.76 | qfq | 24,088,930 | 161,641,156 | 2.87% |
| 2026-02-03 | 6.62 | 6.67 | 6.56 | 6.62 | 6.57 | qfq | 17,436,411 | 115,240,763 | 0.00% |
| 2026-02-02 | 6.84 | 6.84 | 6.59 | 6.62 | 6.57 | qfq | 30,562,686 | 204,834,312 | -3.36% |
| 2026-01-30 | 6.78 | 6.86 | 6.75 | 6.85 | 6.80 | qfq | 20,731,350 | 141,271,398 | 0.88% |
| 2026-01-29 | 6.81 | 6.84 | 6.77 | 6.79 | 6.74 | qfq | 21,248,099 | 144,391,721 | -0.29% |
| 2026-01-28 | 6.78 | 6.88 | 6.76 | 6.81 | 6.76 | qfq | 21,941,467 | 149,812,782 | 0.44% |
| 2026-01-27 | 6.77 | 6.82 | 6.67 | 6.78 | 6.73 | qfq | 19,426,952 | 130,990,146 | -0.29% |
| 2026-01-26 | 6.82 | 6.86 | 6.76 | 6.80 | 6.75 | qfq | 23,574,378 | 160,588,021 | 0.00% |
| 2026-01-23 | 6.72 | 6.82 | 6.71 | 6.80 | 6.75 | qfq | 19,668,719 | 133,348,651 | 1.19% |
| 2026-01-22 | 6.68 | 6.74 | 6.66 | 6.72 | 6.67 | qfq | 12,144,751 | 81,517,839 | 0.45% |
| 2026-01-21 | 6.73 | 6.73 | 6.66 | 6.69 | 6.64 | qfq | 15,063,619 | 100,791,963 | -0.59% |
| 2026-01-20 | 6.67 | 6.74 | 6.65 | 6.73 | 6.68 | qfq | 15,725,806 | 105,335,619 | 0.90% |
| 2026-01-19 | 6.62 | 6.69 | 6.60 | 6.67 | 6.62 | qfq | 16,060,032 | 107,046,928 | 0.60% |
| 2026-01-16 | 6.62 | 6.67 | 6.60 | 6.63 | 6.58 | qfq | 14,959,100 | 99,182,164 | 0.30% |
| 2026-01-15 | 6.54 | 6.61 | 6.51 | 6.61 | 6.56 | qfq | 10,437,782 | 68,570,030 | 0.76% |
| 2026-01-14 | 6.60 | 6.65 | 6.52 | 6.56 | 6.51 | qfq | 18,972,503 | 125,118,118 | -0.76% |
| 2026-01-13 | 6.57 | 6.65 | 6.55 | 6.61 | 6.56 | qfq | 15,925,301 | 105,071,516 | 0.46% |
| 2026-01-12 | 6.54 | 6.59 | 6.52 | 6.58 | 6.53 | qfq | 13,967,377 | 91,579,006 | 0.77% |
| 2026-01-09 | 6.52 | 6.54 | 6.50 | 6.53 | 6.48 | qfq | 11,029,303 | 71,949,882 | 0.31% |
| 2026-01-08 | 6.51 | 6.53 | 6.50 | 6.51 | 6.46 | qfq | 8,064,365 | 52,531,582 | 0.00% |
| 2026-01-07 | 6.50 | 6.53 | 6.50 | 6.51 | 6.46 | qfq | 12,262,700 | 79,848,817 | 0.15% |
| 2026-01-06 | 6.46 | 6.50 | 6.45 | 6.50 | 6.45 | qfq | 15,517,045 | 100,436,135 | 0.62% |
| 2026-01-05 | 6.54 | 6.56 | 6.42 | 6.46 | 6.41 | qfq | 21,562,824 | 139,862,036 | -1.22% |
| 2025-12-31 | 6.59 | 6.62 | 6.54 | 6.54 | 6.49 | qfq | 8,351,408 | 54,813,338 | -0.76% |
| 2025-12-30 | 6.63 | 6.65 | 6.56 | 6.59 | 6.54 | qfq | 12,660,593 | 83,524,311 | -0.90% |
| 2025-12-29 | 6.65 | 6.68 | 6.55 | 6.65 | 6.60 | qfq | 22,188,013 | 146,468,136 | 0.15% |
| 2025-12-26 | 6.52 | 6.76 | 6.50 | 6.64 | 6.59 | qfq | 21,770,004 | 144,432,029 | 1.84% |
| 2025-12-25 | 6.53 | 6.55 | 6.51 | 6.52 | 6.47 | qfq | 5,574,100 | 36,371,851 | -0.15% |
| 2025-12-24 | 6.51 | 6.56 | 6.51 | 6.53 | 6.48 | qfq | 6,461,401 | 42,190,019 | -0.15% |
| 2025-12-23 | 6.53 | 6.61 | 6.52 | 6.54 | 6.49 | qfq | 6,399,971 | 41,999,314 | -0.15% |
| 2025-12-22 | 6.62 | 6.62 | 6.52 | 6.55 | 6.50 | qfq | 13,828,063 | 90,820,548 | -1.21% |
| 2025-12-19 | 6.65 | 6.71 | 6.60 | 6.63 | 6.58 | qfq | 19,771,265 | 131,366,900 | 1.53% |
| 2025-12-18 | 6.47 | 6.56 | 6.45 | 6.53 | 6.48 | qfq | 12,002,200 | 78,195,949 | 0.62% |
| 2025-12-17 | 6.42 | 6.51 | 6.36 | 6.49 | 6.44 | qfq | 15,433,906 | 99,271,988 | 0.31% |
| 2025-12-16 | 6.39 | 6.56 | 6.37 | 6.47 | 6.42 | qfq | 18,132,063 | 117,077,323 | 1.41% |
| 2025-12-15 | 6.43 | 6.43 | 6.36 | 6.38 | 6.33 | qfq | 8,191,721 | 52,271,945 | -0.78% |
| 2025-12-12 | 6.37 | 6.43 | 6.35 | 6.43 | 6.38 | qfq | 10,893,565 | 69,632,777 | 1.10% |
| 2025-12-11 | 6.42 | 6.43 | 6.35 | 6.36 | 6.31 | qfq | 7,727,113 | 49,297,846 | -0.78% |
| 2025-12-10 | 6.41 | 6.43 | 6.37 | 6.41 | 6.36 | qfq | 8,171,785 | 52,266,073 | -0.16% |
| 2025-12-09 | 6.50 | 6.50 | 6.42 | 6.42 | 6.37 | qfq | 8,099,770 | 52,261,652 | -1.08% |
| 2025-12-08 | 6.51 | 6.52 | 6.49 | 6.49 | 6.44 | qfq | 7,171,700 | 46,620,685 | -0.31% |
| 2025-12-05 | 6.51 | 6.51 | 6.47 | 6.51 | 6.46 | qfq | 6,759,364 | 43,870,435 | 0.00% |
| 2025-12-04 | 6.53 | 6.54 | 6.49 | 6.51 | 6.46 | qfq | 6,441,703 | 41,940,181 | -0.31% |
| 2025-12-03 | 6.50 | 6.55 | 6.49 | 6.53 | 6.48 | qfq | 7,946,886 | 51,835,558 | 0.46% |
| 2025-12-02 | 6.50 | 6.51 | 6.47 | 6.50 | 6.45 | qfq | 5,362,044 | 34,786,872 | -0.15% |
| 2025-12-01 | 6.48 | 6.52 | 6.46 | 6.51 | 6.46 | qfq | 7,490,801 | 48,704,437 | 0.62% |
| 2025-11-28 | 6.48 | 6.49 | 6.45 | 6.47 | 6.42 | qfq | 5,409,971 | 34,991,691 | 0.00% |
| 2025-11-27 | 6.46 | 6.50 | 6.43 | 6.47 | 6.42 | qfq | 7,789,345 | 50,472,922 | 0.15% |
| 2025-11-26 | 6.46 | 6.48 | 6.45 | 6.46 | 6.41 | qfq | 6,787,211 | 43,880,499 | 0.16% |
| 2025-11-25 | 6.47 | 6.48 | 6.45 | 6.45 | 6.40 | qfq | 10,883,503 | 70,331,593 | -0.15% |
| 2025-11-24 | 6.51 | 6.54 | 6.42 | 6.46 | 6.41 | qfq | 15,738,268 | 101,605,767 | -0.77% |
| 2025-11-21 | 6.64 | 6.65 | 6.51 | 6.51 | 6.46 | qfq | 18,179,306 | 119,281,486 | -2.11% |
| 2025-11-20 | 6.67 | 6.70 | 6.64 | 6.65 | 6.60 | qfq | 7,622,900 | 50,856,258 | -0.15% |
| 2025-11-19 | 6.68 | 6.68 | 6.63 | 6.66 | 6.61 | qfq | 9,675,874 | 64,381,036 | -0.30% |
| 2025-11-18 | 6.76 | 6.76 | 6.67 | 6.68 | 6.63 | qfq | 12,003,500 | 80,456,568 | -1.18% |
| 2025-11-17 | 6.75 | 6.78 | 6.69 | 6.76 | 6.71 | qfq | 12,321,868 | 82,873,956 | 0.00% |
| 2025-11-14 | 6.77 | 6.80 | 6.75 | 6.76 | 6.71 | qfq | 9,320,900 | 63,221,975 | -0.15% |
| 2025-11-13 | 6.80 | 6.80 | 6.74 | 6.77 | 6.72 | qfq | 9,503,300 | 64,257,207 | -0.29% |
| 2025-11-12 | 6.83 | 6.83 | 6.78 | 6.79 | 6.74 | qfq | 8,799,600 | 59,810,606 | -0.59% |
| 2025-11-11 | 6.83 | 6.84 | 6.80 | 6.83 | 6.78 | qfq | 10,821,300 | 73,799,559 | 0.15% |
| 2025-11-10 | 6.82 | 6.83 | 6.78 | 6.82 | 6.77 | qfq | 12,001,900 | 81,803,612 | 0.29% |
| 2025-11-07 | 6.77 | 6.82 | 6.75 | 6.80 | 6.75 | qfq | 15,984,918 | 108,663,953 | 0.44% |
| 2025-11-06 | 6.78 | 6.79 | 6.74 | 6.77 | 6.72 | qfq | 12,935,324 | 87,599,507 | 0.15% |
| 2025-11-05 | 6.74 | 6.78 | 6.71 | 6.76 | 6.71 | qfq | 9,961,625 | 67,344,970 | 0.30% |
| 2025-11-04 | 6.73 | 6.77 | 6.70 | 6.74 | 6.69 | qfq | 9,728,460 | 65,622,705 | 0.15% |
| 2025-11-03 | 6.71 | 6.74 | 6.69 | 6.73 | 6.68 | qfq | 8,390,100 | 56,395,622 | 0.30% |
| 2025-10-31 | 6.81 | 6.81 | 6.69 | 6.71 | 6.66 | qfq | 16,454,333 | 110,690,649 | -1.47% |
| 2025-10-30 | 6.77 | 6.84 | 6.75 | 6.81 | 6.76 | qfq | 16,857,400 | 114,636,268 | 0.74% |
| 2025-10-29 | 6.79 | 6.79 | 6.71 | 6.76 | 6.71 | qfq | 11,890,103 | 80,220,968 | -0.59% |
| 2025-10-28 | 6.79 | 6.84 | 6.76 | 6.80 | 6.75 | qfq | 25,234,799 | 171,729,344 | 1.19% |
| 2025-10-27 | 6.71 | 6.74 | 6.67 | 6.72 | 6.67 | qfq | 9,890,000 | 66,345,326 | 0.60% |
| 2025-10-24 | 6.72 | 6.74 | 6.67 | 6.68 | 6.63 | qfq | 7,672,500 | 51,311,088 | -0.60% |
| 2025-10-23 | 6.67 | 6.74 | 6.67 | 6.72 | 6.67 | qfq | 12,434,300 | 83,306,663 | 0.75% |
| 2025-10-22 | 6.64 | 6.69 | 6.64 | 6.67 | 6.62 | qfq | 8,936,046 | 59,599,421 | 0.45% |
| 2025-10-21 | 6.61 | 6.65 | 6.61 | 6.64 | 6.59 | qfq | 5,840,933 | 38,786,237 | 0.30% |
| 2025-10-20 | 6.64 | 6.64 | 6.60 | 6.62 | 6.57 | qfq | 5,383,400 | 35,605,983 | 0.00% |
| 2025-10-17 | 6.64 | 6.66 | 6.60 | 6.62 | 6.57 | qfq | 7,227,958 | 47,886,480 | -0.45% |
| 2025-10-16 | 6.66 | 6.67 | 6.64 | 6.65 | 6.60 | qfq | 7,047,392 | 46,905,364 | -0.15% |
| 2025-10-15 | 6.64 | 6.67 | 6.63 | 6.66 | 6.61 | qfq | 7,994,185 | 53,199,197 | 0.00% |
| 2025-10-14 | 6.63 | 6.67 | 6.61 | 6.66 | 6.61 | qfq | 10,995,267 | 73,110,468 | 0.60% |
| 2025-10-13 | 6.60 | 6.63 | 6.55 | 6.62 | 6.57 | qfq | 10,164,874 | 67,043,653 | -0.60% |
| 2025-10-10 | 6.60 | 6.68 | 6.57 | 6.66 | 6.61 | qfq | 14,017,664 | 93,052,073 | 1.06% |
| 2025-10-09 | 6.53 | 6.60 | 6.53 | 6.59 | 6.54 | qfq | 7,755,300 | 50,986,764 | 0.92% |
| 2025-09-30 | 6.56 | 6.57 | 6.52 | 6.53 | 6.48 | qfq | 6,430,500 | 42,029,029 | -0.61% |
| 2025-09-29 | 6.53 | 6.58 | 6.51 | 6.57 | 6.52 | qfq | 7,260,400 | 47,484,884 | 0.61% |
| 2025-09-26 | 6.54 | 6.56 | 6.52 | 6.53 | 6.48 | qfq | 5,094,545 | 33,333,253 | -0.15% |
| 2025-09-25 | 6.62 | 6.62 | 6.53 | 6.54 | 6.49 | qfq | 10,705,400 | 70,185,819 | -1.06% |
| 2025-09-24 | 6.59 | 6.64 | 6.57 | 6.61 | 6.56 | qfq | 8,030,150 | 53,096,056 | 0.15% |
| 2025-09-23 | 6.66 | 6.66 | 6.57 | 6.60 | 6.55 | qfq | 9,002,243 | 59,416,974 | -0.90% |
| 2025-09-22 | 6.68 | 6.69 | 6.64 | 6.66 | 6.61 | qfq | 6,414,200 | 42,719,737 | -0.30% |
| 2025-09-19 | 6.67 | 6.69 | 6.66 | 6.68 | 6.63 | qfq | 5,584,920 | 37,288,388 | 0.15% |
| 2025-09-18 | 6.71 | 6.72 | 6.66 | 6.67 | 6.62 | qfq | 10,223,258 | 68,356,757 | -0.60% |
| 2025-09-17 | 6.69 | 6.72 | 6.68 | 6.71 | 6.66 | qfq | 7,463,379 | 50,018,120 | 0.15% |
| 2025-09-16 | 6.68 | 6.70 | 6.66 | 6.70 | 6.65 | qfq | 7,535,976 | 50,335,972 | 0.30% |
| 2025-09-15 | 6.70 | 6.71 | 6.67 | 6.68 | 6.63 | qfq | 7,456,541 | 49,818,324 | -0.30% |
| 2025-09-12 | 6.71 | 6.72 | 6.69 | 6.70 | 6.65 | qfq | 6,624,212 | 44,382,309 | -0.15% |
| 2025-09-11 | 6.69 | 6.71 | 6.66 | 6.71 | 6.66 | qfq | 6,983,646 | 46,691,624 | 0.45% |
| 2025-09-10 | 6.70 | 6.70 | 6.67 | 6.68 | 6.63 | qfq | 6,557,020 | 43,798,943 | -0.15% |
| 2025-09-09 | 6.71 | 6.72 | 6.68 | 6.69 | 6.64 | qfq | 6,760,781 | 45,273,034 | -0.30% |
| 2025-09-08 | 6.72 | 6.73 | 6.70 | 6.71 | 6.66 | qfq | 8,212,051 | 55,119,487 | -0.15% |
| 2025-09-05 | 6.70 | 6.72 | 6.67 | 6.72 | 6.67 | qfq | 6,391,300 | 42,817,835 | 0.30% |
| 2025-09-04 | 6.68 | 6.70 | 6.67 | 6.70 | 6.65 | qfq | 6,468,354 | 43,255,050 | 0.30% |
| 2025-09-03 | 6.74 | 6.75 | 6.68 | 6.68 | 6.63 | qfq | 8,010,700 | 53,676,915 | -0.89% |
| 2025-09-02 | 6.71 | 6.75 | 6.70 | 6.74 | 6.69 | qfq | 9,734,989 | 65,462,193 | 0.30% |
| 2025-09-01 | 6.72 | 6.74 | 6.70 | 6.72 | 6.67 | qfq | 7,837,002 | 52,596,633 | -0.15% |
| 2025-08-29 | 6.74 | 6.77 | 6.72 | 6.73 | 6.68 | qfq | 7,757,499 | 52,292,057 | -0.15% |
| 2025-08-28 | 6.75 | 6.77 | 6.68 | 6.74 | 6.69 | qfq | 15,597,100 | 104,853,081 | -0.30% |
| 2025-08-27 | 6.82 | 6.83 | 6.76 | 6.76 | 6.71 | qfq | 14,298,883 | 97,148,061 | -0.88% |
| 2025-08-26 | 6.82 | 6.83 | 6.80 | 6.82 | 6.77 | qfq | 10,735,500 | 73,193,481 | 0.00% |
| 2025-08-25 | 6.81 | 6.83 | 6.79 | 6.82 | 6.77 | qfq | 15,957,406 | 108,698,205 | 0.44% |
| 2025-08-22 | 6.79 | 6.80 | 6.76 | 6.79 | 6.74 | qfq | 12,478,300 | 84,546,142 | -0.15% |
| 2025-08-21 | 6.78 | 6.81 | 6.76 | 6.80 | 6.75 | qfq | 12,501,119 | 84,976,822 | 0.29% |
| 2025-08-20 | 6.76 | 6.78 | 6.74 | 6.78 | 6.73 | qfq | 9,015,900 | 60,908,058 | 0.30% |
| 2025-08-19 | 6.77 | 6.78 | 6.75 | 6.76 | 6.71 | qfq | 7,675,416 | 51,907,980 | -0.15% |
| 2025-08-18 | 6.75 | 6.79 | 6.75 | 6.77 | 6.72 | qfq | 12,648,824 | 85,661,476 | 0.30% |
| 2025-08-15 | 6.74 | 6.77 | 6.72 | 6.75 | 6.70 | qfq | 8,447,388 | 57,034,071 | 0.00% |
| 2025-08-14 | 6.78 | 6.79 | 6.74 | 6.75 | 6.70 | qfq | 8,695,902 | 58,790,495 | -0.44% |
| 2025-08-13 | 6.78 | 6.80 | 6.76 | 6.78 | 6.73 | qfq | 9,153,703 | 62,076,605 | 0.00% |
| 2025-08-12 | 6.79 | 6.80 | 6.77 | 6.78 | 6.73 | qfq | 7,453,778 | 50,554,994 | -0.29% |
| 2025-08-11 | 6.78 | 6.80 | 6.75 | 6.80 | 6.75 | qfq | 7,167,103 | 48,587,542 | 0.29% |
| 2025-08-08 | 6.78 | 6.79 | 6.76 | 6.78 | 6.73 | qfq | 7,502,500 | 50,872,752 | 0.15% |
| 2025-08-07 | 6.79 | 6.79 | 6.76 | 6.77 | 6.72 | qfq | 6,285,903 | 42,556,153 | -0.29% |
| 2025-08-06 | 6.80 | 6.80 | 6.76 | 6.79 | 6.74 | qfq | 8,007,100 | 54,264,594 | -0.15% |
| 2025-08-05 | 6.78 | 6.80 | 6.76 | 6.80 | 6.75 | qfq | 7,095,400 | 48,139,053 | 0.44% |
| 2025-08-04 | 6.74 | 6.78 | 6.73 | 6.77 | 6.72 | qfq | 6,281,800 | 42,427,560 | 0.15% |
| 2025-08-01 | 6.81 | 6.81 | 6.76 | 6.76 | 6.71 | qfq | 9,519,801 | 64,480,896 | -0.88% |
| 2025-07-31 | 6.87 | 6.89 | 6.80 | 6.82 | 6.73 | qfq | 16,710,550 | 114,201,308 | -1.30% |
| 2025-07-30 | 6.90 | 6.95 | 6.89 | 6.91 | 6.82 | qfq | 12,518,800 | 86,659,094 | -0.14% |
| 2025-07-29 | 6.94 | 6.95 | 6.89 | 6.92 | 6.83 | qfq | 10,302,900 | 71,144,688 | -0.14% |
| 2025-07-28 | 6.97 | 6.97 | 6.92 | 6.93 | 6.84 | qfq | 11,160,811 | 77,481,859 | 0.00% |
| 2025-07-25 | 6.97 | 6.99 | 6.92 | 6.93 | 6.84 | qfq | 14,123,003 | 98,177,016 | -0.57% |
| 2025-07-24 | 6.93 | 6.97 | 6.89 | 6.97 | 6.88 | qfq | 14,949,653 | 103,736,004 | 0.58% |
| 2025-07-23 | 7.03 | 7.03 | 6.92 | 6.93 | 6.84 | qfq | 21,778,200 | 151,957,794 | -1.00% |
| 2025-07-22 | 7.00 | 7.01 | 6.93 | 7.00 | 6.91 | qfq | 30,038,397 | 209,501,414 | 0.29% |
| 2025-07-21 | 7.00 | 7.03 | 6.92 | 6.98 | 6.89 | qfq | 39,399,427 | 274,701,629 | 2.05% |
| 2025-07-18 | 6.83 | 6.85 | 6.81 | 6.84 | 6.75 | qfq | 8,586,506 | 58,621,012 | 0.44% |
| 2025-07-17 | 6.82 | 6.83 | 6.80 | 6.81 | 6.72 | qfq | 7,290,700 | 49,690,289 | -0.29% |
| 2025-07-16 | 6.80 | 6.84 | 6.80 | 6.83 | 6.74 | qfq | 7,061,887 | 48,193,285 | 0.15% |
| 2025-07-15 | 6.91 | 6.91 | 6.78 | 6.82 | 6.73 | qfq | 16,229,502 | 110,835,474 | -1.30% |
| 2025-07-14 | 6.91 | 6.97 | 6.89 | 6.91 | 6.82 | qfq | 13,885,608 | 96,235,180 | -0.29% |
| 2025-07-11 | 6.93 | 6.95 | 6.89 | 6.93 | 6.84 | qfq | 13,451,600 | 93,050,909 | 0.00% |
| 2025-07-10 | 6.92 | 6.95 | 6.90 | 6.93 | 6.84 | qfq | 10,123,201 | 70,048,817 | 0.00% |
| 2025-07-09 | 6.95 | 7.02 | 6.91 | 6.93 | 6.84 | qfq | 18,840,787 | 130,982,221 | -0.43% |
| 2025-07-08 | 6.98 | 6.98 | 6.90 | 6.96 | 6.87 | qfq | 18,606,478 | 129,101,555 | -0.29% |
| 2025-07-07 | 6.91 | 6.98 | 6.88 | 6.98 | 6.89 | qfq | 24,513,698 | 170,043,886 | 1.60% |
| 2025-07-04 | 6.86 | 6.90 | 6.86 | 6.87 | 6.78 | qfq | 11,818,508 | 81,338,378 | 0.15% |
| 2025-07-03 | 6.88 | 6.88 | 6.84 | 6.86 | 6.77 | qfq | 7,411,300 | 50,866,292 | -0.29% |
| 2025-07-02 | 6.87 | 6.88 | 6.85 | 6.88 | 6.79 | qfq | 8,363,201 | 57,421,676 | 0.00% |
| 2025-07-01 | 6.85 | 6.89 | 6.83 | 6.88 | 6.79 | qfq | 11,178,407 | 76,813,010 | 0.44% |
| 2025-06-30 | 6.85 | 6.86 | 6.83 | 6.85 | 6.76 | qfq | 8,531,655 | 58,380,122 | 0.00% |
| 2025-06-27 | 6.86 | 6.87 | 6.82 | 6.85 | 6.76 | qfq | 8,728,603 | 59,724,576 | 0.00% |
| 2025-06-26 | 6.86 | 6.87 | 6.82 | 6.85 | 6.76 | qfq | 13,580,100 | 92,976,813 | 0.00% |
| 2025-06-25 | 6.78 | 6.87 | 6.77 | 6.85 | 6.76 | qfq | 15,854,852 | 108,407,139 | 0.88% |
| 2025-06-24 | 6.77 | 6.79 | 6.75 | 6.79 | 6.70 | qfq | 9,381,436 | 63,597,092 | 0.30% |
| 2025-06-23 | 6.77 | 6.81 | 6.72 | 6.77 | 6.68 | qfq | 11,330,506 | 76,615,742 | -0.59% |
| 2025-06-20 | 6.72 | 6.89 | 6.72 | 6.81 | 6.72 | qfq | 14,239,937 | 96,868,854 | 1.34% |
| 2025-06-19 | 6.78 | 6.79 | 6.71 | 6.72 | 6.63 | qfq | 9,302,600 | 62,651,027 | -0.88% |
| 2025-06-18 | 6.76 | 6.80 | 6.76 | 6.78 | 6.69 | qfq | 8,124,700 | 55,079,968 | -0.73% |
| 2025-06-17 | 6.75 | 6.93 | 6.75 | 6.83 | 6.74 | qfq | 12,255,185 | 83,694,892 | 0.89% |
| 2025-06-16 | 6.76 | 6.79 | 6.74 | 6.77 | 6.68 | qfq | 6,773,300 | 45,813,843 | 0.00% |
| 2025-06-13 | 6.80 | 6.84 | 6.77 | 6.77 | 6.68 | qfq | 10,257,300 | 69,632,645 | -0.59% |
| 2025-06-12 | 6.86 | 6.87 | 6.80 | 6.81 | 6.72 | qfq | 10,741,828 | 73,316,730 | -1.02% |
| 2025-06-11 | 6.88 | 6.89 | 6.85 | 6.88 | 6.79 | qfq | 7,970,500 | 54,800,819 | 0.15% |
| 2025-06-10 | 6.92 | 6.94 | 6.83 | 6.87 | 6.78 | qfq | 16,546,747 | 113,955,353 | -1.01% |
| 2025-06-09 | 6.90 | 6.95 | 6.86 | 6.94 | 6.85 | qfq | 22,966,258 | 158,789,048 | -0.86% |
| 2025-06-06 | 6.84 | 7.10 | 6.80 | 7.00 | 6.91 | qfq | 33,980,275 | 236,670,475 | 2.34% |
| 2025-06-05 | 6.88 | 6.88 | 6.82 | 6.84 | 6.75 | qfq | 9,797,033 | 67,025,062 | -0.15% |
| 2025-06-04 | 6.81 | 6.88 | 6.77 | 6.85 | 6.76 | qfq | 11,423,113 | 77,858,426 | 0.59% |
| 2025-06-03 | 6.84 | 6.84 | 6.73 | 6.81 | 6.72 | qfq | 13,890,159 | 94,143,477 | -0.58% |
| 2025-05-30 | 6.90 | 6.95 | 6.85 | 6.85 | 6.76 | qfq | 13,155,800 | 90,595,845 | -1.30% |
| 2025-05-29 | 6.97 | 7.04 | 6.92 | 6.94 | 6.85 | qfq | 23,191,798 | 161,603,982 | 1.31% |
| 2025-05-28 | 6.85 | 6.87 | 6.83 | 6.85 | 6.76 | qfq | 9,768,800 | 66,923,591 | -0.15% |
| 2025-05-27 | 6.90 | 6.90 | 6.83 | 6.86 | 6.77 | qfq | 10,161,224 | 69,670,999 | -0.58% |
| 2025-05-26 | 6.91 | 6.93 | 6.87 | 6.90 | 6.81 | qfq | 9,374,400 | 64,563,526 | -0.29% |
| 2025-05-23 | 6.91 | 6.94 | 6.88 | 6.92 | 6.83 | qfq | 13,319,800 | 92,035,615 | 0.14% |
| 2025-05-22 | 7.00 | 7.04 | 6.90 | 6.91 | 6.82 | qfq | 19,022,724 | 131,920,209 | -1.85% |
| 2025-05-21 | 7.10 | 7.10 | 7.02 | 7.04 | 6.95 | qfq | 21,624,727 | 152,523,372 | -0.71% |
| 2025-05-20 | 6.89 | 7.10 | 6.87 | 7.09 | 7.00 | qfq | 41,676,623 | 293,046,687 | 3.05% |
| 2025-05-19 | 6.86 | 6.90 | 6.83 | 6.88 | 6.79 | qfq | 14,012,033 | 96,311,512 | 0.29% |
| 2025-05-16 | 6.91 | 6.94 | 6.85 | 6.86 | 6.77 | qfq | 19,392,900 | 133,246,541 | -0.87% |
| 2025-05-15 | 6.93 | 7.00 | 6.91 | 6.92 | 6.83 | qfq | 18,302,333 | 127,397,435 | -0.43% |
| 2025-05-14 | 6.95 | 6.96 | 6.87 | 6.95 | 6.86 | qfq | 19,791,277 | 136,941,380 | -0.43% |
| 2025-05-13 | 6.97 | 6.99 | 6.90 | 6.98 | 6.89 | qfq | 21,938,665 | 152,182,094 | 0.29% |
| 2025-05-12 | 7.00 | 7.03 | 6.92 | 6.96 | 6.87 | qfq | 24,892,626 | 173,060,225 | -0.57% |
| 2025-05-09 | 7.13 | 7.13 | 6.99 | 7.00 | 6.91 | qfq | 31,606,362 | 222,806,631 | -2.10% |
| 2025-05-08 | 7.10 | 7.15 | 7.06 | 7.15 | 7.06 | qfq | 31,440,100 | 223,527,266 | 0.42% |
| 2025-05-07 | 7.21 | 7.25 | 7.10 | 7.12 | 7.03 | qfq | 41,983,153 | 299,548,020 | -1.25% |
| 2025-05-06 | 7.34 | 7.34 | 7.08 | 7.21 | 7.11 | qfq | 60,558,531 | 433,313,047 | -1.77% |
| 2025-04-30 | 7.10 | 7.42 | 7.00 | 7.34 | 7.24 | qfq | 64,202,460 | 465,211,546 | 2.66% |
| 2025-04-29 | 7.61 | 7.61 | 7.10 | 7.15 | 7.06 | qfq | 119,434,828 | 869,921,584 | -6.04% |
| 2025-04-28 | 7.43 | 7.61 | 7.42 | 7.61 | 7.51 | qfq | 129,965,775 | 984,742,257 | 9.97% |
| 2025-04-25 | 6.77 | 6.99 | 6.59 | 6.92 | 6.83 | qfq | 44,924,265 | 306,085,379 | 2.67% |
| 2025-04-24 | 6.67 | 6.76 | 6.66 | 6.74 | 6.65 | qfq | 13,821,751 | 92,986,805 | 1.05% |
| 2025-04-23 | 6.73 | 6.73 | 6.66 | 6.67 | 6.58 | qfq | 7,102,099 | 47,470,930 | -0.30% |
| 2025-04-22 | 6.67 | 6.74 | 6.66 | 6.69 | 6.60 | qfq | 6,843,248 | 45,878,623 | 0.15% |
| 2025-04-21 | 6.67 | 6.71 | 6.66 | 6.68 | 6.59 | qfq | 5,566,502 | 37,228,483 | 0.15% |
| 2025-04-18 | 6.71 | 6.71 | 6.62 | 6.67 | 6.58 | qfq | 6,081,783 | 40,460,299 | -0.45% |
| 2025-04-17 | 6.72 | 6.73 | 6.68 | 6.70 | 6.61 | qfq | 5,810,546 | 38,976,939 | -0.45% |
| 2025-04-16 | 6.68 | 6.74 | 6.66 | 6.73 | 6.64 | qfq | 10,995,317 | 73,732,218 | 0.45% |
| 2025-04-15 | 6.68 | 6.70 | 6.62 | 6.70 | 6.61 | qfq | 8,378,708 | 55,776,323 | 0.30% |
| 2025-04-14 | 6.63 | 6.68 | 6.60 | 6.68 | 6.59 | qfq | 9,839,300 | 65,452,244 | 1.06% |
| 2025-04-11 | 6.65 | 6.65 | 6.59 | 6.61 | 6.52 | qfq | 10,049,246 | 66,512,234 | -0.90% |
| 2025-04-10 | 6.72 | 6.74 | 6.63 | 6.67 | 6.58 | qfq | 16,633,200 | 111,187,848 | -0.45% |
| 2025-04-09 | 6.69 | 6.75 | 6.54 | 6.70 | 6.61 | qfq | 17,370,031 | 115,512,866 | -0.30% |
| 2025-04-08 | 6.41 | 6.74 | 6.41 | 6.72 | 6.63 | qfq | 25,201,163 | 167,819,322 | 4.84% |
| 2025-04-07 | 6.80 | 6.80 | 6.26 | 6.41 | 6.33 | qfq | 30,566,620 | 200,632,523 | -7.24% |
| 2025-04-03 | 6.83 | 6.92 | 6.81 | 6.91 | 6.82 | qfq | 13,075,357 | 90,088,149 | 1.02% |
| 2025-04-02 | 6.90 | 6.90 | 6.83 | 6.84 | 6.75 | qfq | 7,551,800 | 51,693,220 | -0.87% |
| 2025-04-01 | 6.83 | 6.91 | 6.81 | 6.90 | 6.81 | qfq | 11,468,352 | 78,833,616 | 1.32% |
| 2025-03-31 | 6.83 | 6.91 | 6.80 | 6.81 | 6.72 | qfq | 10,601,254 | 72,586,562 | -0.29% |
| 2025-03-28 | 6.87 | 6.89 | 6.80 | 6.83 | 6.74 | qfq | 8,077,481 | 55,213,465 | -0.44% |
| 2025-03-27 | 6.93 | 6.96 | 6.85 | 6.86 | 6.77 | qfq | 11,630,836 | 79,993,302 | -1.01% |
| 2025-03-26 | 6.97 | 6.97 | 6.87 | 6.93 | 6.84 | qfq | 12,475,814 | 86,335,900 | -0.57% |
| 2025-03-25 | 6.88 | 6.97 | 6.84 | 6.97 | 6.88 | qfq | 18,093,576 | 125,465,453 | 1.31% |
| 2025-03-24 | 6.82 | 6.89 | 6.80 | 6.88 | 6.79 | qfq | 14,179,152 | 96,990,940 | 1.03% |
| 2025-03-21 | 6.81 | 6.85 | 6.78 | 6.81 | 6.72 | qfq | 11,172,106 | 76,253,769 | 0.00% |
| 2025-03-20 | 6.83 | 6.85 | 6.80 | 6.81 | 6.72 | qfq | 7,838,006 | 53,474,760 | -0.15% |
| 2025-03-19 | 6.80 | 6.86 | 6.79 | 6.82 | 6.73 | qfq | 12,119,265 | 82,821,404 | 0.29% |
| 2025-03-18 | 6.83 | 6.83 | 6.78 | 6.80 | 6.71 | qfq | 6,622,000 | 45,016,665 | -0.29% |
| 2025-03-17 | 6.88 | 6.89 | 6.81 | 6.82 | 6.73 | qfq | 10,493,975 | 71,767,410 | -0.15% |
| 2025-03-14 | 6.82 | 6.83 | 6.79 | 6.83 | 6.74 | qfq | 11,317,200 | 77,116,245 | 0.15% |
| 2025-03-13 | 6.78 | 6.83 | 6.77 | 6.82 | 6.73 | qfq | 12,611,500 | 85,837,641 | 0.59% |
| 2025-03-12 | 6.77 | 6.80 | 6.74 | 6.78 | 6.69 | qfq | 8,071,806 | 54,643,875 | 0.30% |
| 2025-03-11 | 6.72 | 6.77 | 6.70 | 6.76 | 6.67 | qfq | 5,778,400 | 38,936,198 | 0.30% |
| 2025-03-10 | 6.72 | 6.74 | 6.70 | 6.74 | 6.65 | qfq | 4,374,901 | 29,398,783 | 0.15% |
| 2025-03-07 | 6.71 | 6.76 | 6.69 | 6.73 | 6.64 | qfq | 6,465,301 | 43,491,081 | 0.30% |
| 2025-03-06 | 6.71 | 6.72 | 6.68 | 6.71 | 6.62 | qfq | 5,745,100 | 38,535,139 | 0.15% |
| 2025-03-05 | 6.70 | 6.72 | 6.66 | 6.70 | 6.61 | qfq | 5,198,883 | 34,749,650 | -0.15% |
| 2025-03-04 | 6.71 | 6.72 | 6.68 | 6.71 | 6.62 | qfq | 5,064,909 | 33,942,159 | 0.15% |
| 2025-03-03 | 6.75 | 6.77 | 6.70 | 6.70 | 6.61 | qfq | 8,065,800 | 54,336,751 | -0.74% |
| 2025-02-28 | 6.75 | 6.78 | 6.72 | 6.75 | 6.66 | qfq | 8,855,581 | 59,765,574 | -0.15% |
| 2025-02-27 | 6.77 | 6.78 | 6.71 | 6.76 | 6.67 | qfq | 7,143,609 | 48,122,692 | 0.00% |
| 2025-02-26 | 6.76 | 6.77 | 6.74 | 6.76 | 6.67 | qfq | 6,964,265 | 47,021,426 | 0.45% |
| 2025-02-25 | 6.75 | 6.78 | 6.71 | 6.73 | 6.64 | qfq | 5,808,828 | 39,180,988 | -0.59% |
| 2025-02-24 | 6.73 | 6.80 | 6.71 | 6.77 | 6.68 | qfq | 10,333,403 | 69,946,486 | 0.59% |
| 2025-02-21 | 6.72 | 6.74 | 6.69 | 6.73 | 6.64 | qfq | 5,982,700 | 40,204,303 | 0.15% |
| 2025-02-20 | 6.75 | 6.77 | 6.68 | 6.72 | 6.63 | qfq | 8,534,768 | 57,370,550 | -0.44% |
| 2025-02-19 | 6.77 | 6.80 | 6.72 | 6.75 | 6.66 | qfq | 9,260,115 | 62,502,865 | -0.88% |
| 2025-02-18 | 6.82 | 6.85 | 6.75 | 6.81 | 6.72 | qfq | 9,177,800 | 62,527,691 | 0.00% |
| 2025-02-17 | 6.80 | 6.83 | 6.75 | 6.81 | 6.72 | qfq | 9,540,879 | 64,813,041 | 0.29% |
| 2025-02-14 | 6.78 | 6.81 | 6.76 | 6.79 | 6.70 | qfq | 7,252,141 | 49,212,887 | -0.15% |
| 2025-02-13 | 6.85 | 6.85 | 6.79 | 6.80 | 6.71 | qfq | 7,750,856 | 52,844,647 | -0.58% |
| 2025-02-12 | 6.81 | 6.85 | 6.79 | 6.84 | 6.75 | qfq | 6,155,700 | 41,985,973 | 0.00% |
| 2025-02-11 | 6.86 | 6.87 | 6.78 | 6.84 | 6.75 | qfq | 8,447,511 | 57,567,630 | -0.15% |
| 2025-02-10 | 6.87 | 6.90 | 6.84 | 6.85 | 6.76 | qfq | 7,990,800 | 54,830,184 | -0.15% |
| 2025-02-07 | 6.86 | 6.90 | 6.81 | 6.86 | 6.77 | qfq | 10,761,099 | 73,876,469 | 0.15% |
| 2025-02-06 | 6.76 | 6.85 | 6.75 | 6.85 | 6.76 | qfq | 7,714,813 | 52,545,479 | 0.88% |
| 2025-02-05 | 6.83 | 6.83 | 6.75 | 6.79 | 6.70 | qfq | 6,886,751 | 46,776,534 | 0.00% |
| 2025-01-27 | 6.75 | 6.83 | 6.75 | 6.79 | 6.70 | qfq | 7,020,967 | 47,751,027 | 0.59% |
| 2025-01-24 | 6.68 | 6.75 | 6.68 | 6.75 | 6.66 | qfq | 5,302,664 | 35,636,103 | 0.90% |
| 2025-01-23 | 6.73 | 6.81 | 6.69 | 6.69 | 6.60 | qfq | 7,151,100 | 48,275,361 | -0.30% |
| 2025-01-22 | 6.69 | 6.72 | 6.65 | 6.71 | 6.62 | qfq | 4,481,463 | 29,971,334 | 0.15% |
| 2025-01-21 | 6.73 | 6.75 | 6.68 | 6.70 | 6.61 | qfq | 4,283,679 | 28,703,241 | -0.30% |
| 2025-01-20 | 6.74 | 6.79 | 6.72 | 6.72 | 6.63 | qfq | 6,048,488 | 40,788,752 | -0.15% |
| 2025-01-17 | 6.71 | 6.75 | 6.67 | 6.73 | 6.64 | qfq | 4,913,900 | 32,998,319 | 0.30% |
| 2025-01-16 | 6.67 | 6.78 | 6.67 | 6.71 | 6.62 | qfq | 8,070,703 | 54,328,948 | 0.60% |
| 2025-01-15 | 6.71 | 6.73 | 6.65 | 6.67 | 6.58 | qfq | 7,377,278 | 49,274,645 | -1.04% |
| 2025-01-14 | 6.62 | 6.74 | 6.60 | 6.74 | 6.65 | qfq | 7,771,297 | 52,021,166 | 1.81% |
| 2025-01-13 | 6.58 | 6.64 | 6.55 | 6.62 | 6.53 | qfq | 5,425,896 | 35,821,373 | 0.61% |
| 2025-01-10 | 6.64 | 6.65 | 6.58 | 6.58 | 6.49 | qfq | 5,342,976 | 35,332,348 | -0.90% |
| 2025-01-09 | 6.70 | 6.71 | 6.63 | 6.64 | 6.55 | qfq | 7,349,478 | 48,931,695 | -1.48% |
| 2025-01-08 | 6.75 | 6.76 | 6.61 | 6.74 | 6.65 | qfq | 7,399,603 | 49,569,228 | -1.03% |
| 2025-01-07 | 6.86 | 6.86 | 6.78 | 6.81 | 6.67 | qfq | 9,730,610 | 66,242,404 | -0.58% |
| 2025-01-06 | 6.84 | 6.88 | 6.81 | 6.85 | 6.71 | qfq | 7,045,303 | 48,182,719 | 0.00% |
| 2025-01-03 | 6.85 | 6.93 | 6.83 | 6.85 | 6.71 | qfq | 9,939,103 | 68,260,957 | 0.15% |
| 2025-01-02 | 7.00 | 7.00 | 6.81 | 6.84 | 6.70 | qfq | 11,371,696 | 78,633,686 | -2.15% |
| 2024-12-31 | 7.08 | 7.09 | 6.99 | 6.99 | 6.85 | qfq | 9,524,276 | 66,961,086 | -1.13% |
| 2024-12-30 | 7.08 | 7.12 | 7.06 | 7.07 | 6.93 | qfq | 7,538,700 | 53,384,095 | -0.56% |
| 2024-12-27 | 7.07 | 7.12 | 7.05 | 7.11 | 6.97 | qfq | 7,527,437 | 53,374,850 | 0.57% |
| 2024-12-26 | 7.12 | 7.13 | 7.06 | 7.07 | 6.93 | qfq | 7,232,200 | 51,236,370 | -0.70% |
| 2024-12-25 | 7.11 | 7.13 | 7.05 | 7.12 | 6.97 | qfq | 8,337,239 | 59,120,300 | 0.14% |
| 2024-12-24 | 7.07 | 7.13 | 7.07 | 7.11 | 6.97 | qfq | 7,745,892 | 55,077,736 | 0.42% |
| 2024-12-23 | 7.10 | 7.14 | 7.07 | 7.08 | 6.94 | qfq | 9,192,872 | 65,267,814 | -0.42% |
| 2024-12-20 | 7.14 | 7.16 | 7.09 | 7.11 | 6.97 | qfq | 8,763,200 | 62,345,439 | -0.42% |
| 2024-12-19 | 7.20 | 7.21 | 7.11 | 7.14 | 6.99 | qfq | 14,838,600 | 106,003,717 | -1.24% |
| 2024-12-18 | 7.21 | 7.30 | 7.20 | 7.23 | 7.08 | qfq | 12,287,048 | 89,248,273 | 0.56% |
| 2024-12-17 | 7.23 | 7.26 | 7.17 | 7.19 | 7.04 | qfq | 12,475,600 | 89,941,058 | -0.55% |
| 2024-12-16 | 7.20 | 7.28 | 7.20 | 7.23 | 7.08 | qfq | 11,774,848 | 85,307,215 | 0.56% |
| 2024-12-13 | 7.30 | 7.31 | 7.18 | 7.19 | 7.04 | qfq | 14,338,870 | 103,741,976 | -1.64% |
| 2024-12-12 | 7.25 | 7.31 | 7.22 | 7.31 | 7.16 | qfq | 13,817,900 | 100,593,259 | 0.83% |
| 2024-12-11 | 7.20 | 7.25 | 7.19 | 7.25 | 7.10 | qfq | 10,678,966 | 77,291,754 | 0.69% |
| 2024-12-10 | 7.33 | 7.35 | 7.19 | 7.20 | 7.05 | qfq | 18,908,866 | 137,134,692 | 0.00% |
| 2024-12-09 | 7.23 | 7.25 | 7.17 | 7.20 | 7.05 | qfq | 11,166,903 | 80,554,129 | -0.28% |
| 2024-12-06 | 7.14 | 7.25 | 7.13 | 7.22 | 7.07 | qfq | 15,041,600 | 108,392,329 | 0.98% |
| 2024-12-05 | 7.13 | 7.17 | 7.12 | 7.15 | 7.00 | qfq | 7,964,003 | 56,871,051 | -0.14% |
| 2024-12-04 | 7.22 | 7.23 | 7.14 | 7.16 | 7.01 | qfq | 9,099,703 | 65,351,899 | -1.24% |
| 2024-12-03 | 7.20 | 7.26 | 7.16 | 7.25 | 7.10 | qfq | 11,735,712 | 84,605,974 | 0.69% |
| 2024-12-02 | 7.15 | 7.21 | 7.14 | 7.20 | 7.05 | qfq | 9,908,563 | 71,166,039 | 0.70% |
| 2024-11-29 | 7.12 | 7.19 | 7.08 | 7.15 | 7.00 | qfq | 11,013,970 | 78,755,894 | 0.28% |
| 2024-11-28 | 7.15 | 7.18 | 7.11 | 7.13 | 6.98 | qfq | 9,419,700 | 67,280,755 | -0.56% |
| 2024-11-27 | 7.09 | 7.17 | 6.95 | 7.17 | 7.02 | qfq | 13,141,903 | 92,750,528 | 0.99% |
| 2024-11-26 | 7.17 | 7.17 | 7.07 | 7.10 | 6.96 | qfq | 9,767,463 | 69,496,844 | -0.98% |
| 2024-11-25 | 7.15 | 7.21 | 7.09 | 7.17 | 7.02 | qfq | 12,114,272 | 86,634,948 | 0.56% |
| 2024-11-22 | 7.32 | 7.35 | 7.12 | 7.13 | 6.98 | qfq | 16,406,632 | 118,660,640 | -2.46% |
| 2024-11-21 | 7.30 | 7.34 | 7.27 | 7.31 | 7.16 | qfq | 8,609,039 | 62,832,312 | 0.00% |
| 2024-11-20 | 7.25 | 7.32 | 7.20 | 7.31 | 7.16 | qfq | 16,471,345 | 119,741,457 | 0.55% |
| 2024-11-19 | 7.29 | 7.29 | 7.18 | 7.27 | 7.12 | qfq | 15,228,139 | 110,103,190 | -0.14% |
| 2024-11-18 | 7.20 | 7.37 | 7.19 | 7.28 | 7.13 | qfq | 21,297,339 | 155,431,701 | 0.97% |
| 2024-11-15 | 7.30 | 7.35 | 7.20 | 7.21 | 7.06 | qfq | 17,616,500 | 128,103,245 | -1.50% |
| 2024-11-14 | 7.51 | 7.55 | 7.31 | 7.32 | 7.17 | qfq | 22,693,100 | 168,255,725 | -2.27% |
| 2024-11-13 | 7.48 | 7.56 | 7.42 | 7.49 | 7.34 | qfq | 22,249,610 | 166,532,949 | 0.00% |
| 2024-11-12 | 7.47 | 7.54 | 7.42 | 7.49 | 7.34 | qfq | 26,925,782 | 201,310,720 | 0.27% |
| 2024-11-11 | 7.39 | 7.52 | 7.36 | 7.47 | 7.32 | qfq | 19,981,280 | 148,361,526 | 0.81% |
| 2024-11-08 | 7.60 | 7.62 | 7.38 | 7.41 | 7.26 | qfq | 23,894,901 | 178,171,411 | -0.94% |
| 2024-11-07 | 7.30 | 7.48 | 7.27 | 7.48 | 7.33 | qfq | 26,739,883 | 198,469,268 | 2.05% |
| 2024-11-06 | 7.36 | 7.38 | 7.30 | 7.33 | 7.18 | qfq | 16,386,134 | 120,271,503 | -0.41% |
| 2024-11-05 | 7.27 | 7.36 | 7.24 | 7.36 | 7.21 | qfq | 21,094,092 | 154,361,962 | 1.10% |
| 2024-11-04 | 7.27 | 7.29 | 7.22 | 7.28 | 7.13 | qfq | 12,666,903 | 91,976,373 | 0.28% |
| 2024-11-01 | 7.32 | 7.33 | 7.23 | 7.26 | 7.11 | qfq | 16,048,800 | 116,661,061 | -0.95% |
| 2024-10-31 | 7.35 | 7.38 | 7.30 | 7.33 | 7.18 | qfq | 13,674,612 | 100,383,699 | 0.27% |
| 2024-10-30 | 7.30 | 7.36 | 7.25 | 7.31 | 7.16 | qfq | 13,986,600 | 102,046,828 | -0.14% |
| 2024-10-29 | 7.51 | 7.54 | 7.30 | 7.32 | 7.17 | qfq | 21,432,943 | 158,303,007 | -2.40% |
| 2024-10-28 | 7.36 | 7.50 | 7.32 | 7.50 | 7.35 | qfq | 20,846,806 | 154,724,104 | 1.49% |
| 2024-10-25 | 7.39 | 7.44 | 7.33 | 7.39 | 7.24 | qfq | 19,759,204 | 145,716,945 | -0.54% |
| 2024-10-24 | 7.41 | 7.43 | 7.33 | 7.43 | 7.28 | qfq | 11,857,418 | 87,542,516 | -0.27% |
| 2024-10-23 | 7.41 | 7.48 | 7.37 | 7.45 | 7.30 | qfq | 17,571,500 | 130,534,865 | 0.54% |
| 2024-10-22 | 7.33 | 7.41 | 7.32 | 7.41 | 7.26 | qfq | 11,942,433 | 88,119,733 | 0.82% |
| 2024-10-21 | 7.36 | 7.45 | 7.32 | 7.35 | 7.20 | qfq | 16,581,641 | 122,298,221 | -0.54% |
| 2024-10-18 | 7.30 | 7.50 | 7.24 | 7.39 | 7.24 | qfq | 21,792,653 | 160,684,870 | 1.09% |
| 2024-10-17 | 7.51 | 7.54 | 7.31 | 7.31 | 7.16 | qfq | 17,517,675 | 129,481,301 | -1.88% |
| 2024-10-16 | 7.25 | 7.51 | 7.20 | 7.45 | 7.30 | qfq | 21,884,400 | 161,835,781 | 2.19% |
| 2024-10-15 | 7.40 | 7.45 | 7.29 | 7.29 | 7.14 | qfq | 16,547,541 | 121,786,721 | -1.62% |
| 2024-10-14 | 7.35 | 7.46 | 7.31 | 7.41 | 7.26 | qfq | 16,776,431 | 123,798,940 | 0.82% |
| 2024-10-11 | 7.53 | 7.53 | 7.28 | 7.35 | 7.20 | qfq | 20,409,175 | 151,266,992 | -2.00% |
| 2024-10-10 | 7.41 | 7.63 | 7.40 | 7.50 | 7.35 | qfq | 23,306,101 | 175,439,425 | 1.35% |
| 2024-10-09 | 7.79 | 7.79 | 7.38 | 7.40 | 7.25 | qfq | 39,338,834 | 296,058,227 | -5.97% |
| 2024-10-08 | 8.36 | 8.36 | 7.64 | 7.87 | 7.71 | qfq | 57,250,644 | 454,350,332 | 3.01% |
| 2024-09-30 | 7.33 | 7.74 | 7.21 | 7.64 | 7.48 | qfq | 47,461,213 | 355,524,040 | 7.61% |
| 2024-09-27 | 7.01 | 7.11 | 6.98 | 7.10 | 6.96 | qfq | 16,481,803 | 116,248,935 | 2.75% |
| 2024-09-26 | 6.76 | 6.93 | 6.74 | 6.91 | 6.77 | qfq | 12,745,203 | 87,151,550 | 1.92% |
| 2024-09-25 | 6.76 | 6.91 | 6.76 | 6.78 | 6.64 | qfq | 12,445,300 | 85,115,287 | 0.59% |
| 2024-09-24 | 6.59 | 6.75 | 6.57 | 6.74 | 6.60 | qfq | 14,216,615 | 94,666,191 | 2.74% |
| 2024-09-23 | 6.58 | 6.63 | 6.53 | 6.56 | 6.43 | qfq | 5,336,703 | 35,057,619 | 0.00% |
| 2024-09-20 | 6.60 | 6.60 | 6.50 | 6.56 | 6.43 | qfq | 5,960,800 | 38,965,570 | -0.15% |
| 2024-09-19 | 6.46 | 6.61 | 6.44 | 6.57 | 6.44 | qfq | 7,717,619 | 50,477,875 | 1.86% |
| 2024-09-18 | 6.51 | 6.51 | 6.35 | 6.45 | 6.32 | qfq | 5,078,500 | 32,653,597 | -0.77% |
| 2024-09-13 | 6.52 | 6.53 | 6.47 | 6.50 | 6.37 | qfq | 4,701,230 | 30,524,171 | -0.31% |
| 2024-09-12 | 6.48 | 6.59 | 6.48 | 6.52 | 6.39 | qfq | 5,403,713 | 35,342,557 | 0.15% |
| 2024-09-11 | 6.64 | 6.64 | 6.45 | 6.51 | 6.38 | qfq | 7,555,800 | 49,342,603 | -1.96% |
| 2024-09-10 | 6.68 | 6.72 | 6.53 | 6.64 | 6.50 | qfq | 7,876,203 | 52,111,177 | -0.60% |
| 2024-09-09 | 6.79 | 6.80 | 6.65 | 6.68 | 6.54 | qfq | 9,883,500 | 66,114,691 | -1.91% |
| 2024-09-06 | 6.89 | 6.91 | 6.81 | 6.81 | 6.67 | qfq | 4,527,200 | 30,944,670 | -1.02% |
| 2024-09-05 | 6.87 | 6.93 | 6.86 | 6.88 | 6.74 | qfq | 4,458,100 | 30,722,543 | 0.29% |
| 2024-09-04 | 6.84 | 6.92 | 6.82 | 6.86 | 6.72 | qfq | 5,674,528 | 39,039,659 | -0.15% |
| 2024-09-03 | 6.91 | 6.92 | 6.81 | 6.87 | 6.73 | qfq | 9,205,600 | 63,129,769 | 0.00% |
| 2024-09-02 | 6.86 | 6.94 | 6.86 | 6.87 | 6.73 | qfq | 8,629,800 | 59,602,358 | -0.43% |
| 2024-08-30 | 6.86 | 6.95 | 6.82 | 6.90 | 6.76 | qfq | 10,235,728 | 70,619,289 | 0.88% |
| 2024-08-29 | 6.84 | 6.86 | 6.79 | 6.84 | 6.70 | qfq | 6,309,069 | 43,111,292 | 0.15% |
| 2024-08-28 | 6.82 | 6.87 | 6.81 | 6.83 | 6.69 | qfq | 4,889,328 | 33,441,680 | 0.29% |
| 2024-08-27 | 6.90 | 6.90 | 6.78 | 6.81 | 6.67 | qfq | 7,402,000 | 50,512,518 | -1.30% |
| 2024-08-26 | 6.88 | 6.95 | 6.87 | 6.90 | 6.76 | qfq | 7,246,496 | 50,037,346 | 0.29% |
| 2024-08-23 | 6.88 | 6.90 | 6.82 | 6.88 | 6.74 | qfq | 6,128,400 | 42,049,222 | 0.00% |
| 2024-08-22 | 6.89 | 6.95 | 6.85 | 6.88 | 6.74 | qfq | 10,972,899 | 75,764,491 | 0.29% |
| 2024-08-21 | 6.91 | 6.92 | 6.82 | 6.86 | 6.72 | qfq | 7,062,703 | 48,479,003 | -1.01% |
| 2024-08-20 | 6.99 | 7.02 | 6.88 | 6.93 | 6.79 | qfq | 7,441,528 | 51,532,302 | -0.86% |
| 2024-08-19 | 6.99 | 7.05 | 6.98 | 6.99 | 6.85 | qfq | 4,863,300 | 34,090,101 | 0.00% |
| 2024-08-16 | 7.06 | 7.07 | 6.98 | 6.99 | 6.85 | qfq | 6,365,890 | 44,702,118 | -0.85% |
| 2024-08-15 | 6.97 | 7.07 | 6.96 | 7.05 | 6.91 | qfq | 9,106,269 | 64,088,174 | 0.86% |
| 2024-08-14 | 6.98 | 7.04 | 6.93 | 6.99 | 6.85 | qfq | 7,783,000 | 54,420,112 | 0.14% |
| 2024-08-13 | 6.91 | 6.99 | 6.89 | 6.98 | 6.84 | qfq | 8,391,100 | 58,311,997 | 1.01% |
| 2024-08-12 | 6.95 | 6.98 | 6.90 | 6.91 | 6.77 | qfq | 5,324,103 | 36,912,618 | 0.00% |
| 2024-08-09 | 6.95 | 7.00 | 6.91 | 6.91 | 6.77 | qfq | 5,815,300 | 40,416,452 | -0.58% |
| 2024-08-08 | 6.97 | 6.98 | 6.90 | 6.95 | 6.81 | qfq | 7,014,299 | 48,704,903 | -0.14% |
| 2024-08-07 | 6.93 | 6.99 | 6.90 | 6.96 | 6.82 | qfq | 6,929,596 | 48,172,252 | 0.58% |
| 2024-08-06 | 6.89 | 6.95 | 6.86 | 6.92 | 6.78 | qfq | 8,684,631 | 60,021,103 | 0.87% |
| 2024-08-05 | 7.00 | 7.04 | 6.85 | 6.86 | 6.72 | qfq | 14,654,482 | 101,658,738 | -2.00% |
| 2024-08-02 | 7.01 | 7.09 | 6.97 | 7.00 | 6.86 | qfq | 9,029,400 | 63,497,497 | -0.71% |
| 2024-08-01 | 7.09 | 7.15 | 7.05 | 7.05 | 6.91 | qfq | 12,002,318 | 84,994,581 | -0.84% |
| 2024-07-31 | 7.03 | 7.12 | 6.96 | 7.11 | 6.97 | qfq | 18,300,515 | 129,313,343 | 0.99% |
| 2024-07-30 | 7.10 | 7.14 | 7.00 | 7.04 | 6.90 | qfq | 8,775,130 | 61,879,974 | -0.98% |
| 2024-07-29 | 7.08 | 7.16 | 7.03 | 7.11 | 6.97 | qfq | 7,632,185 | 54,320,197 | 0.57% |
| 2024-07-26 | 7.08 | 7.14 | 7.03 | 7.07 | 6.93 | qfq | 9,060,700 | 64,117,643 | 0.00% |
| 2024-07-25 | 7.02 | 7.12 | 6.98 | 7.07 | 6.93 | qfq | 8,706,090 | 61,356,015 | 0.57% |
| 2024-07-24 | 6.98 | 7.09 | 6.94 | 7.03 | 6.89 | qfq | 10,669,530 | 74,817,622 | 0.57% |
| 2024-07-23 | 7.10 | 7.14 | 6.98 | 6.99 | 6.85 | qfq | 11,481,303 | 80,954,694 | -1.69% |
| 2024-07-22 | 7.14 | 7.19 | 7.10 | 7.11 | 6.97 | qfq | 9,599,900 | 68,551,664 | -0.56% |
| 2024-07-19 | 7.20 | 7.21 | 7.12 | 7.15 | 7.00 | qfq | 10,493,400 | 75,151,994 | -2.46% |
| 2024-07-18 | 7.18 | 7.34 | 7.13 | 7.33 | 7.04 | qfq | 13,968,346 | 101,523,742 | 1.66% |
| 2024-07-17 | 7.29 | 7.29 | 7.17 | 7.21 | 6.92 | qfq | 9,957,002 | 71,875,312 | -1.23% |
| 2024-07-16 | 7.23 | 7.33 | 7.16 | 7.30 | 7.01 | qfq | 15,139,131 | 109,635,346 | 0.97% |
| 2024-07-15 | 7.20 | 7.25 | 7.17 | 7.23 | 6.94 | qfq | 9,774,799 | 70,499,137 | 0.42% |
| 2024-07-12 | 7.25 | 7.28 | 7.18 | 7.20 | 6.91 | qfq | 10,406,503 | 75,165,787 | -0.83% |
| 2024-07-11 | 7.18 | 7.33 | 7.16 | 7.26 | 6.97 | qfq | 20,757,097 | 150,447,314 | 2.11% |
| 2024-07-10 | 7.23 | 7.24 | 7.09 | 7.11 | 6.82 | qfq | 23,186,580 | 165,728,551 | -2.07% |
| 2024-07-09 | 7.16 | 7.26 | 7.01 | 7.26 | 6.97 | qfq | 39,757,466 | 283,609,847 | 6.61% |
| 2024-07-08 | 6.91 | 6.93 | 6.79 | 6.81 | 6.54 | qfq | 9,108,906 | 62,175,364 | -1.87% |
| 2024-07-05 | 6.89 | 6.96 | 6.86 | 6.94 | 6.66 | qfq | 6,861,346 | 47,424,598 | 0.58% |
| 2024-07-04 | 7.02 | 7.05 | 6.89 | 6.90 | 6.62 | qfq | 8,150,200 | 56,750,930 | -1.71% |
| 2024-07-03 | 7.07 | 7.09 | 7.00 | 7.02 | 6.74 | qfq | 5,489,800 | 38,638,059 | -0.43% |
| 2024-07-02 | 7.06 | 7.07 | 6.99 | 7.05 | 6.77 | qfq | 8,297,254 | 58,401,330 | -0.42% |
| 2024-07-01 | 6.87 | 7.08 | 6.86 | 7.08 | 6.80 | qfq | 13,732,821 | 95,942,217 | 2.61% |
| 2024-06-28 | 6.86 | 6.97 | 6.84 | 6.90 | 6.62 | qfq | 10,542,200 | 72,935,758 | 0.44% |
| 2024-06-27 | 6.98 | 7.02 | 6.84 | 6.87 | 6.59 | qfq | 8,479,667 | 58,549,916 | -1.72% |
| 2024-06-26 | 6.87 | 7.02 | 6.81 | 6.99 | 6.71 | qfq | 8,575,566 | 59,250,399 | 2.04% |
| 2024-06-25 | 6.85 | 6.90 | 6.80 | 6.85 | 6.57 | qfq | 6,105,084 | 41,852,621 | 0.00% |
| 2024-06-24 | 6.98 | 7.00 | 6.82 | 6.85 | 6.57 | qfq | 9,285,300 | 64,021,558 | -2.00% |
| 2024-06-21 | 6.92 | 7.03 | 6.84 | 6.99 | 6.71 | qfq | 7,837,500 | 54,546,308 | 0.72% |
| 2024-06-20 | 7.07 | 7.07 | 6.92 | 6.94 | 6.66 | qfq | 7,970,988 | 55,663,763 | -1.42% |
| 2024-06-19 | 7.15 | 7.15 | 7.03 | 7.04 | 6.76 | qfq | 9,268,815 | 65,561,112 | -1.54% |
| 2024-06-18 | 7.17 | 7.20 | 7.10 | 7.15 | 6.86 | qfq | 10,964,500 | 78,265,504 | -0.28% |
| 2024-06-17 | 7.22 | 7.32 | 7.12 | 7.17 | 6.88 | qfq | 10,008,452 | 72,483,218 | -0.69% |
| 2024-06-14 | 7.18 | 7.27 | 7.12 | 7.22 | 6.93 | qfq | 11,836,730 | 85,527,940 | 0.56% |
| 2024-06-13 | 7.25 | 7.25 | 7.13 | 7.18 | 6.89 | qfq | 13,304,000 | 95,483,078 | -0.97% |
| 2024-06-12 | 7.26 | 7.30 | 7.22 | 7.25 | 6.96 | qfq | 8,992,400 | 65,338,693 | -0.28% |
| 2024-06-11 | 7.38 | 7.39 | 7.24 | 7.27 | 6.98 | qfq | 10,897,475 | 79,460,387 | -1.36% |
| 2024-06-07 | 7.25 | 7.39 | 7.25 | 7.37 | 7.07 | qfq | 10,512,926 | 76,860,843 | 1.52% |
| 2024-06-06 | 7.37 | 7.42 | 7.21 | 7.26 | 6.97 | qfq | 12,286,901 | 89,713,489 | -1.63% |
| 2024-06-05 | 7.44 | 7.46 | 7.36 | 7.38 | 7.08 | qfq | 9,036,423 | 66,907,037 | -1.20% |
| 2024-06-04 | 7.29 | 7.47 | 7.23 | 7.47 | 7.17 | qfq | 14,022,948 | 103,195,622 | 2.61% |
| 2024-06-03 | 7.45 | 7.45 | 7.19 | 7.28 | 6.99 | qfq | 20,032,200 | 146,834,041 | -2.41% |
| 2024-05-31 | 7.51 | 7.57 | 7.45 | 7.46 | 7.16 | qfq | 10,147,300 | 76,054,126 | -0.93% |
| 2024-05-30 | 7.71 | 7.76 | 7.48 | 7.53 | 7.23 | qfq | 15,926,500 | 120,660,675 | -1.83% |
| 2024-05-29 | 7.63 | 7.70 | 7.50 | 7.67 | 7.36 | qfq | 16,702,230 | 127,469,775 | 0.39% |
| 2024-05-28 | 7.55 | 7.70 | 7.53 | 7.64 | 7.33 | qfq | 22,223,203 | 169,618,687 | 0.92% |
| 2024-05-27 | 7.46 | 7.58 | 7.41 | 7.57 | 7.27 | qfq | 17,427,333 | 131,037,292 | 1.61% |
| 2024-05-24 | 7.31 | 7.55 | 7.29 | 7.45 | 7.15 | qfq | 19,402,400 | 145,072,722 | 1.78% |
| 2024-05-23 | 7.44 | 7.48 | 7.30 | 7.32 | 7.03 | qfq | 13,719,300 | 100,981,216 | -2.14% |
| 2024-05-22 | 7.49 | 7.54 | 7.44 | 7.48 | 7.18 | qfq | 8,558,030 | 64,064,527 | -0.13% |
| 2024-05-21 | 7.60 | 7.60 | 7.46 | 7.49 | 7.19 | qfq | 10,892,401 | 81,849,429 | -1.32% |
| 2024-05-20 | 7.51 | 7.63 | 7.48 | 7.59 | 7.28 | qfq | 17,090,309 | 129,416,763 | 1.20% |
| 2024-05-17 | 7.40 | 7.50 | 7.38 | 7.50 | 7.20 | qfq | 10,927,100 | 81,404,924 | 1.35% |
| 2024-05-16 | 7.47 | 7.49 | 7.38 | 7.40 | 7.10 | qfq | 11,744,583 | 87,274,954 | -0.67% |
| 2024-05-15 | 7.61 | 7.67 | 7.43 | 7.45 | 7.15 | qfq | 23,122,717 | 173,995,458 | -2.87% |
| 2024-05-14 | 7.68 | 7.77 | 7.58 | 7.67 | 7.36 | qfq | 30,653,281 | 235,652,333 | -0.39% |
| 2024-05-13 | 7.89 | 7.90 | 7.67 | 7.70 | 7.39 | qfq | 41,774,382 | 323,866,267 | -0.39% |
| 2024-05-10 | 7.76 | 7.83 | 7.61 | 7.73 | 7.42 | qfq | 36,411,440 | 280,441,566 | 0.78% |
| 2024-05-09 | 7.52 | 7.79 | 7.50 | 7.67 | 7.36 | qfq | 42,141,324 | 321,837,208 | 1.86% |
| 2024-05-08 | 7.44 | 7.74 | 7.38 | 7.53 | 7.23 | qfq | 45,265,908 | 342,034,420 | 1.35% |
| 2024-05-07 | 7.48 | 7.50 | 7.36 | 7.43 | 7.13 | qfq | 21,295,015 | 158,067,362 | -0.40% |
| 2024-05-06 | 7.24 | 7.49 | 7.23 | 7.46 | 7.16 | qfq | 27,843,701 | 205,439,645 | 3.90% |
| 2024-04-30 | 7.25 | 7.29 | 7.15 | 7.18 | 6.89 | qfq | 12,358,880 | 88,932,228 | -0.97% |
| 2024-04-29 | 7.09 | 7.27 | 7.06 | 7.25 | 6.96 | qfq | 18,603,550 | 133,174,942 | 2.69% |
| 2024-04-26 | 6.84 | 7.07 | 6.83 | 7.06 | 6.78 | qfq | 22,750,510 | 158,569,553 | 2.47% |
| 2024-04-25 | 6.85 | 7.03 | 6.78 | 6.89 | 6.61 | qfq | 31,103,469 | 213,631,431 | -3.77% |
| 2024-04-24 | 7.15 | 7.17 | 7.05 | 7.16 | 6.87 | qfq | 9,096,966 | 64,736,420 | 0.14% |
| 2024-04-23 | 7.23 | 7.27 | 7.12 | 7.15 | 6.86 | qfq | 13,114,822 | 94,253,325 | -1.79% |
| 2024-04-22 | 7.29 | 7.32 | 7.23 | 7.28 | 6.99 | qfq | 10,316,400 | 75,052,446 | 0.69% |
| 2024-04-19 | 7.23 | 7.37 | 7.18 | 7.23 | 6.94 | qfq | 14,765,719 | 107,420,212 | -0.82% |
| 2024-04-18 | 7.27 | 7.43 | 7.25 | 7.29 | 7.00 | qfq | 18,323,313 | 134,286,664 | 0.28% |
| 2024-04-17 | 7.20 | 7.28 | 7.12 | 7.27 | 6.98 | qfq | 13,959,061 | 100,862,481 | 2.54% |
| 2024-04-16 | 7.29 | 7.33 | 7.06 | 7.09 | 6.80 | qfq | 13,928,235 | 100,014,081 | -2.74% |
| 2024-04-15 | 7.33 | 7.37 | 7.18 | 7.29 | 7.00 | qfq | 10,998,152 | 80,206,588 | -0.14% |
| 2024-04-12 | 7.29 | 7.36 | 7.24 | 7.30 | 7.01 | qfq | 8,629,456 | 62,981,159 | 0.14% |
| 2024-04-11 | 7.18 | 7.37 | 7.12 | 7.29 | 7.00 | qfq | 9,801,410 | 71,623,048 | 0.97% |
| 2024-04-10 | 7.20 | 7.30 | 7.17 | 7.22 | 6.93 | qfq | 10,581,853 | 76,643,594 | 0.14% |
| 2024-04-09 | 7.30 | 7.31 | 7.20 | 7.21 | 6.92 | qfq | 9,626,600 | 69,561,287 | -1.10% |
| 2024-04-08 | 7.26 | 7.41 | 7.23 | 7.29 | 7.00 | qfq | 13,048,520 | 95,505,416 | 0.28% |
| 2024-04-03 | 7.26 | 7.31 | 7.20 | 7.27 | 6.98 | qfq | 6,291,600 | 45,611,665 | -0.14% |
| 2024-04-02 | 7.25 | 7.31 | 7.21 | 7.28 | 6.99 | qfq | 5,447,301 | 39,597,699 | 0.28% |
| 2024-04-01 | 7.21 | 7.26 | 7.19 | 7.26 | 6.97 | qfq | 6,935,300 | 50,153,494 | 1.11% |
| 2024-03-29 | 7.09 | 7.18 | 7.08 | 7.18 | 6.89 | qfq | 5,593,903 | 39,945,441 | 1.41% |
| 2024-03-28 | 7.01 | 7.12 | 6.98 | 7.08 | 6.80 | qfq | 6,631,500 | 46,796,559 | 1.14% |
| 2024-03-27 | 7.15 | 7.15 | 7.00 | 7.00 | 6.72 | qfq | 6,171,300 | 43,707,992 | -1.96% |
| 2024-03-26 | 7.15 | 7.18 | 7.03 | 7.14 | 6.85 | qfq | 7,124,600 | 50,720,425 | -0.14% |
| 2024-03-25 | 7.15 | 7.22 | 7.13 | 7.15 | 6.86 | qfq | 8,149,691 | 58,492,384 | -0.28% |
| 2024-03-22 | 7.41 | 7.42 | 7.17 | 7.17 | 6.88 | qfq | 13,924,059 | 100,980,876 | -3.24% |
| 2024-03-21 | 7.44 | 7.45 | 7.36 | 7.41 | 7.11 | qfq | 5,486,946 | 40,586,660 | 0.14% |
| 2024-03-20 | 7.43 | 7.44 | 7.37 | 7.40 | 7.10 | qfq | 6,746,534 | 49,908,684 | -0.40% |
| 2024-03-19 | 7.53 | 7.55 | 7.40 | 7.43 | 7.13 | qfq | 8,632,527 | 64,594,327 | -1.33% |
| 2024-03-18 | 7.47 | 7.53 | 7.45 | 7.53 | 7.23 | qfq | 8,190,812 | 61,398,063 | 0.94% |
| 2024-03-15 | 7.39 | 7.46 | 7.36 | 7.46 | 7.16 | qfq | 5,562,700 | 41,303,897 | 0.95% |
| 2024-03-14 | 7.43 | 7.45 | 7.36 | 7.39 | 7.09 | qfq | 5,632,100 | 41,744,817 | -0.67% |
| 2024-03-13 | 7.45 | 7.48 | 7.38 | 7.44 | 7.14 | qfq | 5,855,500 | 43,474,909 | -0.13% |
| 2024-03-12 | 7.55 | 7.55 | 7.42 | 7.45 | 7.15 | qfq | 9,522,900 | 70,937,251 | -1.06% |
| 2024-03-11 | 7.49 | 7.59 | 7.45 | 7.53 | 7.23 | qfq | 11,548,600 | 86,713,380 | 0.40% |
| 2024-03-08 | 7.49 | 7.54 | 7.42 | 7.50 | 7.20 | qfq | 5,487,300 | 41,051,833 | 0.27% |
| 2024-03-07 | 7.48 | 7.52 | 7.41 | 7.48 | 7.18 | qfq | 8,766,441 | 65,560,395 | 0.54% |
| 2024-03-06 | 7.39 | 7.48 | 7.37 | 7.44 | 7.14 | qfq | 8,391,100 | 62,346,494 | 0.68% |
| 2024-03-05 | 7.34 | 7.40 | 7.31 | 7.39 | 7.09 | qfq | 8,189,755 | 60,253,013 | 0.54% |
| 2024-03-04 | 7.33 | 7.35 | 7.26 | 7.35 | 7.05 | qfq | 6,272,928 | 45,803,350 | 0.27% |
| 2024-03-01 | 7.40 | 7.44 | 7.29 | 7.33 | 7.04 | qfq | 8,027,206 | 58,908,342 | -0.68% |
| 2024-02-29 | 7.31 | 7.38 | 7.29 | 7.38 | 7.08 | qfq | 7,326,401 | 53,736,552 | 1.10% |
| 2024-02-28 | 7.35 | 7.47 | 7.30 | 7.30 | 7.01 | qfq | 12,261,953 | 90,548,880 | -0.95% |
| 2024-02-27 | 7.30 | 7.37 | 7.20 | 7.37 | 7.07 | qfq | 7,391,833 | 53,862,933 | 0.96% |
| 2024-02-26 | 7.44 | 7.46 | 7.28 | 7.30 | 7.01 | qfq | 9,688,836 | 71,105,185 | -1.88% |
| 2024-02-23 | 7.45 | 7.48 | 7.37 | 7.44 | 7.14 | qfq | 6,464,703 | 47,922,075 | 0.13% |
| 2024-02-22 | 7.44 | 7.47 | 7.38 | 7.43 | 7.13 | qfq | 6,845,903 | 50,760,085 | 0.13% |
| 2024-02-21 | 7.44 | 7.54 | 7.40 | 7.42 | 7.12 | qfq | 9,388,200 | 70,080,042 | -0.54% |
| 2024-02-20 | 7.47 | 7.51 | 7.38 | 7.46 | 7.16 | qfq | 7,943,596 | 59,238,188 | -0.13% |
| 2024-02-19 | 7.50 | 7.57 | 7.38 | 7.47 | 7.17 | qfq | 13,260,848 | 99,304,956 | 0.13% |
| 2024-02-08 | 7.39 | 7.62 | 7.36 | 7.46 | 7.16 | qfq | 17,201,409 | 129,274,658 | 0.95% |
| 2024-02-07 | 7.05 | 7.41 | 7.00 | 7.39 | 7.09 | qfq | 17,889,177 | 131,140,134 | 4.82% |
| 2024-02-06 | 6.55 | 7.11 | 6.53 | 7.05 | 6.77 | qfq | 13,967,898 | 95,691,432 | 6.33% |
| 2024-02-05 | 6.64 | 6.84 | 6.31 | 6.63 | 6.36 | qfq | 14,389,947 | 94,493,695 | -0.30% |
| 2024-02-02 | 6.82 | 6.90 | 6.50 | 6.65 | 6.38 | qfq | 10,342,400 | 69,414,325 | -2.49% |
| 2024-02-01 | 6.95 | 6.99 | 6.77 | 6.82 | 6.55 | qfq | 12,769,000 | 87,625,624 | -2.29% |
| 2024-01-31 | 7.06 | 7.17 | 6.95 | 6.98 | 6.70 | qfq | 10,479,978 | 74,062,975 | -1.13% |
| 2024-01-30 | 7.20 | 7.23 | 7.02 | 7.06 | 6.78 | qfq | 6,459,000 | 46,281,491 | -1.81% |
| 2024-01-29 | 7.26 | 7.34 | 7.19 | 7.19 | 6.90 | qfq | 6,774,047 | 49,134,271 | -0.69% |
| 2024-01-26 | 7.27 | 7.29 | 7.21 | 7.24 | 6.95 | qfq | 5,936,200 | 43,021,487 | -0.14% |
| 2024-01-25 | 7.11 | 7.26 | 7.07 | 7.25 | 6.96 | qfq | 7,811,947 | 56,264,393 | 2.26% |
| 2024-01-24 | 7.05 | 7.12 | 6.91 | 7.09 | 6.80 | qfq | 6,133,500 | 43,147,477 | 1.14% |
| 2024-01-23 | 6.82 | 7.05 | 6.69 | 7.01 | 6.73 | qfq | 5,649,134 | 39,112,170 | 2.19% |
| 2024-01-22 | 7.19 | 7.19 | 6.83 | 6.86 | 6.58 | qfq | 6,083,310 | 42,648,022 | -3.92% |
| 2024-01-19 | 7.12 | 7.19 | 7.06 | 7.14 | 6.85 | qfq | 4,296,626 | 30,696,576 | 0.00% |
| 2024-01-18 | 7.19 | 7.22 | 6.99 | 7.14 | 6.85 | qfq | 9,632,291 | 68,181,908 | -1.79% |
| 2024-01-17 | 7.30 | 7.36 | 7.27 | 7.27 | 6.98 | qfq | 4,262,500 | 31,197,036 | -0.95% |
| 2024-01-16 | 7.39 | 7.41 | 7.28 | 7.34 | 7.04 | qfq | 7,542,737 | 55,319,551 | -0.94% |
| 2024-01-15 | 7.48 | 7.53 | 7.39 | 7.41 | 7.11 | qfq | 6,287,703 | 46,799,981 | -0.80% |
| 2024-01-12 | 7.41 | 7.53 | 7.38 | 7.47 | 7.17 | qfq | 6,146,900 | 46,002,693 | 0.81% |
| 2024-01-11 | 7.42 | 7.45 | 7.34 | 7.41 | 7.11 | qfq | 6,518,015 | 48,190,881 | -0.13% |
| 2024-01-10 | 7.47 | 7.50 | 7.42 | 7.42 | 7.12 | qfq | 3,265,732 | 24,317,907 | -0.54% |
| 2024-01-09 | 7.41 | 7.48 | 7.38 | 7.46 | 7.16 | qfq | 3,791,497 | 28,197,239 | 0.67% |
| 2024-01-08 | 7.55 | 7.56 | 7.41 | 7.41 | 7.11 | qfq | 6,767,693 | 50,454,712 | -1.98% |
| 2024-01-05 | 7.57 | 7.63 | 7.53 | 7.56 | 7.26 | qfq | 4,684,658 | 35,554,998 | -0.66% |
| 2024-01-04 | 7.59 | 7.65 | 7.54 | 7.61 | 7.30 | qfq | 4,602,451 | 34,918,424 | -0.13% |
| 2024-01-03 | 7.56 | 7.63 | 7.55 | 7.62 | 7.31 | qfq | 4,752,714 | 36,061,051 | 0.79% |
| 2024-01-02 | 7.54 | 7.64 | 7.52 | 7.56 | 7.26 | qfq | 9,838,678 | 74,703,755 | 0.40% |
| 2023-12-29 | 7.50 | 7.55 | 7.44 | 7.53 | 7.23 | qfq | 6,315,290 | 47,453,388 | 0.13% |
| 2023-12-28 | 7.47 | 7.53 | 7.42 | 7.52 | 7.22 | qfq | 5,605,353 | 41,954,022 | 0.80% |
| 2023-12-27 | 7.48 | 7.51 | 7.41 | 7.46 | 7.16 | qfq | 4,173,837 | 31,078,912 | -0.13% |
| 2023-12-26 | 7.53 | 7.55 | 7.47 | 7.47 | 7.17 | qfq | 2,875,303 | 21,586,394 | -1.06% |
| 2023-12-25 | 7.56 | 7.57 | 7.49 | 7.55 | 7.25 | qfq | 3,549,400 | 26,734,308 | -0.26% |
| 2023-12-22 | 7.51 | 7.62 | 7.46 | 7.57 | 7.27 | qfq | 6,545,400 | 49,430,861 | 0.80% |
| 2023-12-21 | 7.42 | 7.54 | 7.36 | 7.51 | 7.21 | qfq | 6,939,095 | 51,659,722 | 1.21% |
| 2023-12-20 | 7.45 | 7.54 | 7.42 | 7.42 | 7.12 | qfq | 3,968,664 | 29,660,425 | -0.54% |
| 2023-12-19 | 7.50 | 7.50 | 7.42 | 7.46 | 7.16 | qfq | 5,124,400 | 38,150,492 | -0.53% |
| 2023-12-18 | 7.56 | 7.58 | 7.46 | 7.50 | 7.20 | qfq | 5,840,600 | 43,901,873 | -1.06% |
| 2023-12-15 | 7.65 | 7.67 | 7.56 | 7.58 | 7.27 | qfq | 5,538,382 | 42,085,808 | -0.79% |
| 2023-12-14 | 7.63 | 7.67 | 7.61 | 7.64 | 7.33 | qfq | 5,680,200 | 43,391,316 | 0.00% |
| 2023-12-13 | 7.65 | 7.72 | 7.62 | 7.64 | 7.33 | qfq | 6,253,700 | 47,999,646 | -0.39% |
| 2023-12-12 | 7.64 | 7.68 | 7.62 | 7.67 | 7.36 | qfq | 5,056,652 | 38,715,917 | 0.13% |
| 2023-12-11 | 7.60 | 7.68 | 7.52 | 7.66 | 7.35 | qfq | 7,939,054 | 60,246,447 | 0.79% |
| 2023-12-08 | 7.58 | 7.65 | 7.57 | 7.60 | 7.29 | qfq | 7,333,621 | 55,819,303 | 0.40% |
| 2023-12-07 | 7.65 | 7.65 | 7.56 | 7.57 | 7.27 | qfq | 6,594,613 | 50,086,193 | -1.05% |
| 2023-12-06 | 7.61 | 7.70 | 7.51 | 7.65 | 7.34 | qfq | 10,914,526 | 83,102,859 | -0.65% |
| 2023-12-05 | 7.80 | 7.89 | 7.64 | 7.70 | 7.39 | qfq | 23,561,983 | 181,808,758 | 1.58% |
| 2023-12-04 | 7.61 | 7.62 | 7.56 | 7.58 | 7.27 | qfq | 3,747,828 | 28,420,597 | -0.13% |
| 2023-12-01 | 7.60 | 7.62 | 7.56 | 7.59 | 7.28 | qfq | 3,999,700 | 30,393,075 | 0.00% |
| 2023-11-30 | 7.57 | 7.63 | 7.56 | 7.59 | 7.28 | qfq | 3,797,076 | 28,834,950 | 0.13% |
| 2023-11-29 | 7.63 | 7.64 | 7.58 | 7.58 | 7.27 | qfq | 3,435,458 | 26,107,237 | -0.66% |
| 2023-11-28 | 7.59 | 7.64 | 7.56 | 7.63 | 7.32 | qfq | 4,356,800 | 33,108,461 | 0.53% |
| 2023-11-27 | 7.62 | 7.64 | 7.57 | 7.59 | 7.28 | qfq | 5,790,082 | 43,994,273 | -0.52% |
| 2023-11-24 | 7.63 | 7.67 | 7.61 | 7.63 | 7.32 | qfq | 5,378,563 | 41,070,992 | -0.13% |
| 2023-11-23 | 7.61 | 7.65 | 7.58 | 7.64 | 7.33 | qfq | 3,658,800 | 27,869,489 | 0.39% |
| 2023-11-22 | 7.65 | 7.69 | 7.61 | 7.61 | 7.30 | qfq | 4,813,748 | 36,754,148 | -0.52% |
| 2023-11-21 | 7.66 | 7.71 | 7.63 | 7.65 | 7.34 | qfq | 7,128,000 | 54,752,381 | -0.39% |
| 2023-11-20 | 7.59 | 7.72 | 7.57 | 7.68 | 7.37 | qfq | 9,217,635 | 70,664,046 | 1.32% |
| 2023-11-17 | 7.57 | 7.63 | 7.55 | 7.58 | 7.27 | qfq | 6,012,370 | 45,612,309 | 0.00% |
| 2023-11-16 | 7.64 | 7.64 | 7.58 | 7.58 | 7.27 | qfq | 5,730,600 | 43,515,137 | -0.79% |
| 2023-11-15 | 7.67 | 7.69 | 7.62 | 7.64 | 7.33 | qfq | 9,184,064 | 70,170,936 | -0.13% |
| 2023-11-14 | 7.66 | 7.66 | 7.60 | 7.65 | 7.34 | qfq | 8,094,660 | 61,807,931 | 0.13% |
| 2023-11-13 | 7.69 | 7.76 | 7.59 | 7.64 | 7.33 | qfq | 8,842,835 | 67,458,265 | -0.26% |
| 2023-11-10 | 7.65 | 7.69 | 7.56 | 7.66 | 7.35 | qfq | 6,978,727 | 53,221,367 | -0.39% |
| 2023-11-09 | 7.76 | 7.81 | 7.67 | 7.69 | 7.38 | qfq | 8,123,700 | 62,800,584 | -1.41% |
| 2023-11-08 | 7.84 | 7.86 | 7.77 | 7.80 | 7.49 | qfq | 5,771,944 | 45,097,519 | -0.76% |
| 2023-11-07 | 7.95 | 7.95 | 7.83 | 7.86 | 7.54 | qfq | 6,319,713 | 49,734,869 | -1.13% |
| 2023-11-06 | 7.95 | 8.02 | 7.93 | 7.95 | 7.63 | qfq | 8,156,795 | 64,890,280 | 0.13% |
| 2023-11-03 | 7.95 | 8.00 | 7.94 | 7.94 | 7.62 | qfq | 6,251,900 | 49,820,537 | -0.13% |
| 2023-11-02 | 7.99 | 8.03 | 7.94 | 7.95 | 7.63 | qfq | 6,042,000 | 48,174,186 | -0.63% |
| 2023-11-01 | 8.02 | 8.05 | 7.96 | 8.00 | 7.68 | qfq | 6,640,303 | 53,223,212 | -0.12% |
| 2023-10-31 | 7.99 | 8.03 | 7.89 | 8.01 | 7.69 | qfq | 8,695,857 | 69,256,420 | 0.25% |
| 2023-10-30 | 7.90 | 8.05 | 7.89 | 7.99 | 7.67 | qfq | 15,811,010 | 126,518,961 | 0.38% |
| 2023-10-27 | 7.97 | 7.99 | 7.83 | 7.96 | 7.64 | qfq | 18,637,417 | 147,545,391 | -0.38% |
| 2023-10-26 | 7.75 | 8.05 | 7.72 | 7.99 | 7.67 | qfq | 35,253,959 | 278,474,609 | 3.23% |
| 2023-10-25 | 7.80 | 7.90 | 7.66 | 7.74 | 7.43 | qfq | 26,279,289 | 203,700,356 | 3.06% |
| 2023-10-24 | 7.44 | 7.52 | 7.38 | 7.51 | 7.21 | qfq | 7,724,671 | 57,604,318 | 1.49% |
| 2023-10-23 | 7.55 | 7.55 | 7.36 | 7.40 | 7.10 | qfq | 5,359,711 | 39,948,281 | -2.63% |
| 2023-10-20 | 7.43 | 7.61 | 7.42 | 7.60 | 7.29 | qfq | 6,804,041 | 51,413,444 | 2.01% |
| 2023-10-19 | 7.61 | 7.64 | 7.44 | 7.45 | 7.15 | qfq | 6,910,100 | 52,080,803 | -3.25% |
| 2023-10-18 | 7.75 | 7.75 | 7.53 | 7.70 | 7.39 | qfq | 9,564,020 | 73,166,009 | -0.26% |
| 2023-10-17 | 7.69 | 7.75 | 7.66 | 7.72 | 7.41 | qfq | 5,824,454 | 44,954,991 | 0.39% |
| 2023-10-16 | 7.70 | 7.77 | 7.65 | 7.69 | 7.38 | qfq | 7,025,200 | 54,077,699 | 0.00% |
| 2023-10-13 | 7.63 | 7.72 | 7.55 | 7.69 | 7.38 | qfq | 8,877,864 | 67,810,417 | 0.65% |
| 2023-10-12 | 7.68 | 7.70 | 7.61 | 7.64 | 7.33 | qfq | 6,694,667 | 51,171,549 | 0.26% |
| 2023-10-11 | 7.58 | 7.77 | 7.56 | 7.62 | 7.31 | qfq | 12,422,900 | 94,964,682 | 0.93% |
| 2023-10-10 | 7.62 | 7.67 | 7.52 | 7.55 | 7.25 | qfq | 5,613,600 | 42,578,070 | -0.92% |
| 2023-10-09 | 7.70 | 7.71 | 7.57 | 7.62 | 7.31 | qfq | 7,409,274 | 56,424,616 | -1.04% |
| 2023-09-28 | 7.81 | 7.85 | 7.62 | 7.70 | 7.39 | qfq | 12,579,569 | 96,858,593 | -0.13% |
| 2023-09-27 | 7.62 | 7.75 | 7.60 | 7.71 | 7.40 | qfq | 6,640,271 | 51,154,999 | 0.78% |
| 2023-09-26 | 7.54 | 7.69 | 7.48 | 7.65 | 7.34 | qfq | 10,915,869 | 82,984,241 | 1.06% |
| 2023-09-25 | 7.50 | 7.60 | 7.43 | 7.57 | 7.27 | qfq | 13,832,300 | 104,165,862 | 1.20% |
| 2023-09-22 | 7.58 | 7.58 | 7.36 | 7.48 | 7.18 | qfq | 28,278,564 | 210,471,688 | -1.58% |
| 2023-09-21 | 7.76 | 7.78 | 7.56 | 7.60 | 7.29 | qfq | 13,860,070 | 105,937,501 | -2.31% |
| 2023-09-20 | 8.05 | 8.05 | 7.77 | 7.78 | 7.47 | qfq | 14,633,864 | 114,871,656 | -3.11% |
| 2023-09-19 | 8.08 | 8.08 | 7.97 | 8.03 | 7.71 | qfq | 4,551,201 | 36,514,925 | -0.25% |
| 2023-09-18 | 8.04 | 8.09 | 8.01 | 8.05 | 7.73 | qfq | 4,165,273 | 33,504,114 | -0.25% |
| 2023-09-15 | 8.15 | 8.16 | 8.05 | 8.07 | 7.75 | qfq | 5,026,663 | 40,693,302 | -0.86% |
| 2023-09-14 | 8.11 | 8.14 | 8.09 | 8.14 | 7.81 | qfq | 4,308,308 | 34,991,138 | 0.37% |
| 2023-09-13 | 8.13 | 8.14 | 8.08 | 8.11 | 7.78 | qfq | 5,338,200 | 43,279,097 | -0.12% |
| 2023-09-12 | 8.10 | 8.16 | 8.08 | 8.12 | 7.79 | qfq | 4,569,600 | 37,109,287 | 0.12% |
| 2023-09-11 | 8.24 | 8.25 | 8.05 | 8.11 | 7.78 | qfq | 10,469,125 | 85,125,362 | -1.93% |
| 2023-09-08 | 8.15 | 8.56 | 8.14 | 8.27 | 7.94 | qfq | 19,237,304 | 160,768,835 | 1.47% |
| 2023-09-07 | 8.09 | 8.16 | 8.03 | 8.15 | 7.82 | qfq | 13,087,654 | 106,216,139 | 0.74% |
| 2023-09-06 | 8.05 | 8.11 | 7.97 | 8.09 | 7.76 | qfq | 8,248,931 | 66,310,691 | 0.12% |
| 2023-09-05 | 7.92 | 8.11 | 7.91 | 8.08 | 7.75 | qfq | 11,720,709 | 94,157,089 | 1.76% |
| 2023-09-04 | 7.89 | 7.95 | 7.82 | 7.94 | 7.62 | qfq | 8,223,266 | 64,999,134 | 1.02% |
| 2023-09-01 | 7.90 | 7.91 | 7.83 | 7.86 | 7.54 | qfq | 4,139,996 | 32,549,699 | -0.13% |
| 2023-08-31 | 7.94 | 7.94 | 7.84 | 7.87 | 7.55 | qfq | 3,826,886 | 30,121,353 | -0.76% |
| 2023-08-30 | 8.01 | 8.03 | 7.91 | 7.93 | 7.61 | qfq | 5,079,400 | 40,468,732 | -0.63% |
| 2023-08-29 | 7.90 | 8.00 | 7.86 | 7.98 | 7.66 | qfq | 6,078,547 | 48,317,878 | 1.01% |
| 2023-08-28 | 8.25 | 8.25 | 7.86 | 7.90 | 7.58 | qfq | 10,936,896 | 87,841,696 | 0.51% |
| 2023-08-25 | 7.85 | 8.00 | 7.82 | 7.86 | 7.54 | qfq | 5,750,498 | 45,516,426 | -0.25% |
| 2023-08-24 | 7.89 | 7.94 | 7.82 | 7.88 | 7.56 | qfq | 5,963,700 | 46,978,109 | -0.13% |
| 2023-08-23 | 8.08 | 8.08 | 7.88 | 7.89 | 7.57 | qfq | 8,779,106 | 69,827,215 | -2.59% |
| 2023-08-22 | 8.21 | 8.25 | 7.97 | 8.10 | 7.77 | qfq | 8,965,600 | 72,474,845 | -1.34% |
| 2023-08-21 | 8.31 | 8.34 | 8.21 | 8.21 | 7.88 | qfq | 4,891,419 | 40,445,974 | -0.85% |
| 2023-08-18 | 8.27 | 8.33 | 8.24 | 8.28 | 7.95 | qfq | 5,699,036 | 47,220,303 | 0.12% |
| 2023-08-17 | 8.33 | 8.33 | 8.21 | 8.27 | 7.94 | qfq | 10,255,782 | 84,495,646 | -0.72% |
| 2023-08-16 | 8.33 | 8.38 | 8.26 | 8.33 | 7.99 | qfq | 5,390,800 | 44,846,363 | 0.00% |
| 2023-08-15 | 8.44 | 8.45 | 8.24 | 8.33 | 7.99 | qfq | 8,471,158 | 70,635,301 | -1.30% |
| 2023-08-14 | 8.50 | 8.51 | 8.38 | 8.44 | 8.10 | qfq | 8,198,300 | 69,071,860 | -1.06% |
| 2023-08-11 | 8.69 | 8.70 | 8.50 | 8.53 | 8.19 | qfq | 11,188,303 | 96,021,688 | -1.84% |
| 2023-08-10 | 8.69 | 8.72 | 8.66 | 8.69 | 8.34 | qfq | 5,097,950 | 44,276,752 | -0.34% |
| 2023-08-09 | 8.70 | 8.84 | 8.66 | 8.72 | 8.37 | qfq | 9,051,790 | 79,008,494 | 0.35% |
| 2023-08-08 | 8.77 | 8.81 | 8.68 | 8.69 | 8.34 | qfq | 8,749,800 | 76,224,842 | -1.14% |
| 2023-08-07 | 8.86 | 8.89 | 8.77 | 8.79 | 8.44 | qfq | 6,603,622 | 58,133,029 | -0.68% |
| 2023-08-04 | 8.91 | 8.96 | 8.85 | 8.85 | 8.49 | qfq | 7,017,003 | 62,392,523 | -0.67% |
| 2023-08-03 | 8.91 | 8.92 | 8.87 | 8.91 | 8.55 | qfq | 4,268,682 | 37,965,914 | 0.11% |
| 2023-08-02 | 9.00 | 9.01 | 8.88 | 8.90 | 8.54 | qfq | 6,183,102 | 55,160,770 | -1.22% |
| 2023-08-01 | 9.02 | 9.02 | 8.94 | 9.01 | 8.65 | qfq | 7,223,127 | 64,901,425 | 0.45% |
| 2023-07-31 | 8.92 | 9.00 | 8.92 | 8.97 | 8.61 | qfq | 6,884,488 | 61,702,031 | 0.56% |
| 2023-07-28 | 8.89 | 8.94 | 8.85 | 8.92 | 8.56 | qfq | 5,137,100 | 45,724,939 | 0.22% |
| 2023-07-27 | 8.89 | 8.93 | 8.88 | 8.90 | 8.54 | qfq | 4,652,227 | 41,433,544 | 0.11% |
| 2023-07-26 | 8.88 | 8.93 | 8.87 | 8.89 | 8.53 | qfq | 3,909,389 | 34,761,266 | -0.11% |
| 2023-07-25 | 8.90 | 8.92 | 8.86 | 8.90 | 8.54 | qfq | 5,284,504 | 47,005,403 | 0.45% |
| 2023-07-24 | 8.90 | 8.90 | 8.84 | 8.86 | 8.50 | qfq | 2,559,500 | 22,696,542 | 0.11% |
| 2023-07-21 | 8.81 | 8.89 | 8.80 | 8.85 | 8.49 | qfq | 4,123,909 | 36,521,256 | 0.11% |
| 2023-07-20 | 8.88 | 8.92 | 8.84 | 8.84 | 8.48 | qfq | 5,004,194 | 44,450,885 | -0.45% |
| 2023-07-19 | 8.89 | 8.92 | 8.84 | 8.88 | 8.52 | qfq | 3,743,700 | 33,246,932 | -0.11% |
| 2023-07-18 | 8.91 | 8.91 | 8.80 | 8.89 | 8.53 | qfq | 6,957,072 | 61,560,506 | -0.22% |
| 2023-07-17 | 9.05 | 9.05 | 8.86 | 8.91 | 8.55 | qfq | 10,397,219 | 92,860,836 | -1.55% |