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
大连热电600719.SH
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）18,983,304
成交额（元）133,408,314
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 6.96 | 7.19 | 6.84 | 6.91 | 6.91 | qfq | 18,983,304 | 133,408,314 | -1.14% |
| 2026-07-16 | 7.13 | 7.18 | 6.94 | 6.99 | 6.99 | qfq | 10,032,429 | 70,746,275 | -2.10% |
| 2026-07-15 | 7.19 | 7.39 | 7.08 | 7.14 | 7.14 | qfq | 12,524,300 | 90,328,503 | -0.70% |
| 2026-07-14 | 7.21 | 7.30 | 7.03 | 7.19 | 7.19 | qfq | 13,833,600 | 99,019,490 | -1.37% |
| 2026-07-13 | 7.66 | 7.69 | 7.27 | 7.29 | 7.29 | qfq | 16,536,800 | 123,054,175 | -6.42% |
| 2026-07-10 | 7.53 | 8.05 | 7.41 | 7.79 | 7.79 | qfq | 21,747,200 | 170,816,437 | 3.32% |
| 2026-07-09 | 7.33 | 7.60 | 7.26 | 7.54 | 7.54 | qfq | 13,860,100 | 103,410,052 | 2.72% |
| 2026-07-08 | 7.49 | 7.49 | 7.26 | 7.34 | 7.34 | qfq | 11,899,490 | 87,580,990 | -1.74% |
| 2026-07-07 | 7.78 | 7.95 | 7.46 | 7.47 | 7.47 | qfq | 16,581,900 | 127,113,518 | -3.74% |
| 2026-07-06 | 7.74 | 7.80 | 7.51 | 7.76 | 7.76 | qfq | 14,630,100 | 112,343,280 | 0.26% |
| 2026-07-03 | 7.73 | 7.86 | 7.51 | 7.74 | 7.74 | qfq | 16,051,900 | 123,287,469 | -0.13% |
| 2026-07-02 | 8.02 | 8.20 | 7.74 | 7.75 | 7.75 | qfq | 21,304,700 | 168,838,855 | -3.85% |
| 2026-07-01 | 7.82 | 8.38 | 7.76 | 8.06 | 8.06 | qfq | 30,322,300 | 245,773,417 | 4.54% |
| 2026-06-30 | 7.72 | 7.76 | 7.40 | 7.71 | 7.71 | qfq | 25,985,100 | 198,263,928 | -2.16% |
| 2026-06-29 | 8.26 | 8.41 | 7.67 | 7.88 | 7.88 | qfq | 35,858,370 | 283,935,196 | -7.51% |
| 2026-06-26 | 8.22 | 9.09 | 8.22 | 8.52 | 8.52 | qfq | 35,375,944 | 304,278,544 | 0.59% |
| 2026-06-25 | 9.29 | 9.30 | 8.47 | 8.47 | 8.47 | qfq | 49,716,879 | 430,567,790 | -9.99% |
| 2026-06-24 | 9.92 | 9.92 | 9.10 | 9.41 | 9.41 | qfq | 63,325,938 | 594,229,890 | -4.85% |
| 2026-06-23 | 8.99 | 9.89 | 8.91 | 9.89 | 9.89 | qfq | 69,167,102 | 669,068,977 | 10.01% |
| 2026-06-22 | 8.90 | 9.45 | 8.67 | 8.99 | 8.99 | qfq | 39,367,568 | 355,156,503 | 0.78% |
| 2026-06-18 | 8.74 | 9.15 | 8.54 | 8.92 | 8.92 | qfq | 32,404,800 | 286,538,718 | 2.06% |
| 2026-06-17 | 8.72 | 8.88 | 8.45 | 8.74 | 8.74 | qfq | 23,439,200 | 204,615,867 | 0.34% |
| 2026-06-16 | 8.74 | 8.80 | 8.42 | 8.71 | 8.71 | qfq | 22,517,900 | 195,155,970 | -0.34% |
| 2026-06-15 | 8.57 | 8.98 | 8.45 | 8.74 | 8.74 | qfq | 27,376,000 | 238,982,731 | 1.39% |
| 2026-06-12 | 8.86 | 9.00 | 8.62 | 8.62 | 8.62 | qfq | 26,017,193 | 228,879,708 | -1.37% |
| 2026-06-11 | 9.05 | 9.12 | 8.63 | 8.74 | 8.74 | qfq | 38,917,034 | 343,319,071 | -5.31% |
| 2026-06-10 | 9.10 | 9.66 | 8.95 | 9.23 | 9.23 | qfq | 56,807,886 | 525,848,664 | 1.99% |
| 2026-06-09 | 8.41 | 9.05 | 8.18 | 9.05 | 9.05 | qfq | 25,017,960 | 218,047,283 | 9.96% |
| 2026-06-08 | 8.30 | 8.68 | 8.12 | 8.23 | 8.23 | qfq | 26,461,700 | 220,485,581 | -3.52% |
| 2026-06-05 | 9.00 | 9.08 | 8.43 | 8.53 | 8.53 | qfq | 33,352,500 | 286,707,996 | -4.91% |
| 2026-06-04 | 9.23 | 9.28 | 8.87 | 8.97 | 8.97 | qfq | 34,793,900 | 313,109,009 | -2.39% |
| 2026-06-03 | 9.29 | 9.44 | 8.99 | 9.19 | 9.19 | qfq | 42,186,587 | 388,098,165 | -1.08% |
| 2026-06-02 | 9.53 | 9.53 | 9.00 | 9.29 | 9.29 | qfq | 42,391,900 | 391,680,369 | -4.42% |
| 2026-06-01 | 9.48 | 9.76 | 8.92 | 9.72 | 9.72 | qfq | 51,578,641 | 487,160,674 | 0.83% |
| 2026-05-29 | 9.30 | 10.02 | 9.28 | 9.64 | 9.64 | qfq | 61,364,148 | 597,771,330 | 0.52% |
| 2026-05-28 | 9.78 | 10.17 | 9.45 | 9.59 | 9.59 | qfq | 67,332,278 | 659,093,360 | -5.52% |
| 2026-05-27 | 9.46 | 10.37 | 9.18 | 10.15 | 10.15 | qfq | 88,420,259 | 870,495,184 | 3.26% |
| 2026-05-26 | 9.08 | 10.11 | 8.89 | 9.83 | 9.83 | qfq | 85,343,041 | 809,575,830 | 6.85% |
| 2026-05-25 | 9.15 | 9.50 | 8.84 | 9.20 | 9.20 | qfq | 79,749,192 | 729,671,012 | 3.72% |
| 2026-05-22 | 8.06 | 8.87 | 8.04 | 8.87 | 8.87 | qfq | 42,627,981 | 362,685,942 | 10.05% |
| 2026-05-21 | 8.18 | 8.46 | 8.04 | 8.06 | 8.06 | qfq | 39,999,300 | 331,591,117 | -3.36% |
| 2026-05-20 | 8.90 | 8.90 | 8.27 | 8.34 | 8.34 | qfq | 48,957,409 | 411,219,029 | -6.82% |
| 2026-05-19 | 8.95 | 9.01 | 8.63 | 8.95 | 8.95 | qfq | 45,580,909 | 403,702,392 | 0.22% |
| 2026-05-18 | 9.10 | 9.24 | 8.80 | 8.93 | 8.93 | qfq | 49,545,710 | 443,942,280 | -2.83% |
| 2026-05-15 | 9.15 | 9.60 | 8.80 | 9.19 | 9.19 | qfq | 83,334,975 | 759,353,540 | -5.74% |
| 2026-05-14 | 10.33 | 10.64 | 9.75 | 9.75 | 9.75 | qfq | 90,065,637 | 911,575,645 | -9.97% |
| 2026-05-13 | 11.00 | 11.68 | 10.50 | 10.83 | 10.83 | qfq | 142,413,112 | 1,587,646,948 | 1.98% |
| 2026-05-12 | 9.37 | 10.62 | 9.15 | 10.62 | 10.62 | qfq | 104,684,968 | 1,054,244,868 | 10.05% |
| 2026-05-11 | 9.06 | 9.89 | 8.82 | 9.65 | 9.65 | qfq | 98,245,625 | 922,995,381 | 6.16% |
| 2026-05-08 | 9.59 | 10.30 | 9.05 | 9.09 | 9.09 | qfq | 109,439,244 | 1,039,559,028 | -3.09% |
| 2026-05-07 | 8.85 | 9.38 | 8.73 | 9.38 | 9.38 | qfq | 51,356,744 | 473,065,911 | 9.96% |
| 2026-05-06 | 7.75 | 8.53 | 7.75 | 8.53 | 8.53 | qfq | 42,006,906 | 347,254,313 | 10.06% |
| 2026-04-30 | 7.66 | 7.84 | 7.56 | 7.75 | 7.75 | qfq | 27,464,329 | 212,685,541 | 0.65% |
| 2026-04-29 | 7.54 | 7.90 | 7.40 | 7.70 | 7.70 | qfq | 37,703,046 | 291,591,124 | 1.18% |
| 2026-04-28 | 7.45 | 7.67 | 7.36 | 7.61 | 7.61 | qfq | 32,967,000 | 249,454,791 | 1.87% |
| 2026-04-27 | 7.29 | 7.50 | 7.17 | 7.47 | 7.47 | qfq | 18,905,882 | 139,652,659 | 1.22% |
| 2026-04-24 | 7.36 | 7.69 | 7.24 | 7.38 | 7.38 | qfq | 22,927,900 | 170,710,908 | 0.27% |
| 2026-04-23 | 7.37 | 7.76 | 7.35 | 7.36 | 7.36 | qfq | 18,080,600 | 134,821,311 | -1.47% |
| 2026-04-22 | 7.33 | 7.49 | 7.25 | 7.47 | 7.47 | qfq | 21,666,720 | 160,283,016 | 2.47% |
| 2026-04-21 | 7.46 | 7.47 | 7.27 | 7.29 | 7.29 | qfq | 20,994,468 | 154,031,400 | -2.15% |
| 2026-04-20 | 7.39 | 7.59 | 7.30 | 7.45 | 7.45 | qfq | 28,331,670 | 209,933,701 | 0.95% |
| 2026-04-17 | 7.47 | 7.57 | 7.27 | 7.38 | 7.38 | qfq | 39,992,322 | 295,212,889 | 0.68% |
| 2026-04-16 | 6.66 | 7.33 | 6.57 | 7.33 | 7.33 | qfq | 31,729,765 | 224,410,585 | 10.06% |
| 2026-04-15 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | qfq | 8,350,200 | 55,800,667 | -1.33% |
| 2026-04-14 | 6.97 | 7.00 | 6.70 | 6.75 | 6.75 | qfq | 13,056,592 | 88,432,911 | -3.02% |
| 2026-04-13 | 6.89 | 7.17 | 6.76 | 6.96 | 6.96 | qfq | 15,885,506 | 109,597,557 | 1.02% |
| 2026-04-10 | 6.68 | 6.95 | 6.60 | 6.89 | 6.89 | qfq | 18,240,411 | 124,831,106 | 3.45% |
| 2026-04-09 | 6.66 | 6.66 | 6.52 | 6.66 | 6.66 | qfq | 10,274,600 | 67,538,817 | 0.00% |
| 2026-04-08 | 6.65 | 6.70 | 6.53 | 6.66 | 6.66 | qfq | 10,567,671 | 69,895,781 | 2.30% |
| 2026-04-07 | 6.28 | 6.55 | 6.18 | 6.51 | 6.51 | qfq | 14,481,350 | 93,694,175 | 3.66% |
| 2026-04-03 | 6.64 | 6.71 | 6.28 | 6.28 | 6.28 | qfq | 17,310,000 | 110,602,965 | -5.85% |
| 2026-04-02 | 6.85 | 7.04 | 6.63 | 6.67 | 6.67 | qfq | 20,810,100 | 141,267,302 | -2.49% |
| 2026-04-01 | 7.01 | 7.05 | 6.70 | 6.84 | 6.84 | qfq | 24,837,381 | 168,823,641 | -1.72% |
| 2026-03-31 | 7.05 | 7.39 | 6.90 | 6.96 | 6.96 | qfq | 28,709,200 | 203,064,377 | -2.25% |
| 2026-03-30 | 7.15 | 7.28 | 6.74 | 7.12 | 7.12 | qfq | 42,103,400 | 292,034,556 | -1.93% |
| 2026-03-27 | 7.42 | 7.73 | 7.20 | 7.26 | 7.26 | qfq | 50,025,922 | 367,004,828 | -3.20% |
| 2026-03-26 | 7.04 | 7.77 | 7.00 | 7.50 | 7.50 | qfq | 67,312,233 | 501,519,321 | 5.49% |
| 2026-03-25 | 6.93 | 7.17 | 6.80 | 7.11 | 7.11 | qfq | 26,781,210 | 188,707,225 | 2.75% |
| 2026-03-24 | 6.54 | 6.97 | 6.52 | 6.92 | 6.92 | qfq | 24,643,408 | 166,582,090 | 7.45% |
| 2026-03-23 | 6.48 | 6.77 | 6.38 | 6.44 | 6.44 | qfq | 20,047,372 | 131,186,458 | -3.30% |
| 2026-03-20 | 6.72 | 6.83 | 6.47 | 6.66 | 6.66 | qfq | 19,063,700 | 127,462,582 | -0.45% |
| 2026-03-19 | 6.74 | 6.95 | 6.66 | 6.69 | 6.69 | qfq | 11,632,640 | 78,646,858 | -1.76% |
| 2026-03-18 | 6.88 | 6.99 | 6.77 | 6.81 | 6.81 | qfq | 12,659,600 | 86,653,043 | 0.59% |
| 2026-03-17 | 7.00 | 7.10 | 6.73 | 6.77 | 6.77 | qfq | 22,359,400 | 153,488,538 | -4.24% |
| 2026-03-16 | 6.73 | 7.24 | 6.73 | 7.07 | 7.07 | qfq | 37,500,880 | 264,791,103 | 4.59% |
| 2026-03-13 | 6.98 | 6.99 | 6.71 | 6.76 | 6.76 | qfq | 16,541,800 | 112,298,998 | -2.73% |
| 2026-03-12 | 6.78 | 6.95 | 6.69 | 6.95 | 6.95 | qfq | 16,380,739 | 111,934,110 | 2.51% |
| 2026-03-11 | 6.80 | 6.82 | 6.72 | 6.78 | 6.78 | qfq | 8,388,468 | 56,733,321 | -0.29% |
| 2026-03-10 | 6.82 | 6.86 | 6.72 | 6.80 | 6.80 | qfq | 9,947,700 | 67,700,986 | 0.59% |
| 2026-03-09 | 6.81 | 6.86 | 6.73 | 6.76 | 6.76 | qfq | 10,689,400 | 72,420,073 | -0.88% |
| 2026-03-06 | 6.61 | 6.84 | 6.61 | 6.82 | 6.82 | qfq | 13,601,826 | 92,295,075 | 2.25% |
| 2026-03-05 | 6.54 | 6.76 | 6.54 | 6.67 | 6.67 | qfq | 12,298,178 | 81,923,126 | 2.62% |
| 2026-03-04 | 6.47 | 6.57 | 6.38 | 6.50 | 6.50 | qfq | 9,375,602 | 60,691,358 | 0.46% |
| 2026-03-03 | 6.58 | 6.67 | 6.45 | 6.47 | 6.47 | qfq | 12,696,000 | 83,520,327 | -1.07% |
| 2026-03-02 | 6.61 | 6.68 | 6.50 | 6.54 | 6.54 | qfq | 10,959,900 | 72,012,234 | -1.80% |
| 2026-02-27 | 6.60 | 6.73 | 6.60 | 6.66 | 6.66 | qfq | 8,749,122 | 58,265,838 | 0.30% |
| 2026-02-26 | 6.65 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 4,948,620 | 32,927,567 | -0.15% |
| 2026-02-25 | 6.66 | 6.76 | 6.62 | 6.65 | 6.65 | qfq | 8,725,416 | 58,316,855 | 0.00% |
| 2026-02-24 | 6.46 | 6.68 | 6.42 | 6.65 | 6.65 | qfq | 12,363,402 | 81,533,054 | 3.58% |
| 2026-02-13 | 6.50 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 7,148,800 | 46,160,321 | -1.08% |
| 2026-02-12 | 6.61 | 6.71 | 6.48 | 6.49 | 6.49 | qfq | 8,557,200 | 56,206,387 | -1.52% |
| 2026-02-11 | 6.60 | 6.66 | 6.57 | 6.59 | 6.59 | qfq | 5,578,800 | 36,896,785 | -0.60% |
| 2026-02-10 | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | qfq | 7,382,300 | 49,159,272 | -1.92% |
| 2026-02-09 | 6.64 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 10,327,900 | 69,585,616 | 2.27% |
| 2026-02-06 | 6.66 | 6.70 | 6.56 | 6.61 | 6.61 | qfq | 6,799,800 | 45,175,365 | -0.30% |
| 2026-02-05 | 6.68 | 6.72 | 6.61 | 6.63 | 6.63 | qfq | 6,231,400 | 41,544,044 | -0.60% |
| 2026-02-04 | 6.54 | 6.69 | 6.53 | 6.67 | 6.67 | qfq | 9,759,410 | 64,851,568 | 2.14% |
| 2026-02-03 | 6.67 | 6.70 | 6.47 | 6.53 | 6.53 | qfq | 12,275,610 | 80,218,793 | -1.80% |
| 2026-02-02 | 6.50 | 6.73 | 6.47 | 6.65 | 6.65 | qfq | 16,191,630 | 107,554,352 | 0.91% |
| 2026-01-30 | 6.51 | 6.76 | 6.35 | 6.59 | 6.59 | qfq | 29,494,556 | 192,399,644 | 1.07% |
| 2026-01-29 | 6.50 | 6.59 | 6.40 | 6.52 | 6.52 | qfq | 7,923,120 | 51,604,028 | 0.15% |
| 2026-01-28 | 6.59 | 6.62 | 6.51 | 6.51 | 6.51 | qfq | 7,042,100 | 46,216,711 | -0.91% |
| 2026-01-27 | 6.52 | 6.62 | 6.45 | 6.57 | 6.57 | qfq | 7,314,820 | 47,717,672 | 0.15% |
| 2026-01-26 | 6.59 | 6.65 | 6.51 | 6.56 | 6.56 | qfq | 9,299,056 | 61,185,168 | 0.46% |
| 2026-01-23 | 6.52 | 6.58 | 6.48 | 6.53 | 6.53 | qfq | 7,687,387 | 50,242,677 | 0.00% |
| 2026-01-22 | 6.45 | 6.55 | 6.40 | 6.53 | 6.53 | qfq | 7,416,940 | 48,196,545 | 1.40% |
| 2026-01-21 | 6.44 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 5,431,600 | 34,855,587 | -0.62% |
| 2026-01-20 | 6.46 | 6.49 | 6.38 | 6.48 | 6.48 | qfq | 8,230,902 | 53,047,365 | -0.15% |
| 2026-01-19 | 6.32 | 6.50 | 6.28 | 6.49 | 6.49 | qfq | 15,309,356 | 98,022,951 | 3.51% |
| 2026-01-16 | 6.21 | 6.29 | 6.16 | 6.27 | 6.27 | qfq | 8,615,642 | 53,610,783 | 0.97% |
| 2026-01-15 | 6.21 | 6.24 | 6.15 | 6.21 | 6.21 | qfq | 6,675,842 | 41,322,827 | -0.16% |
| 2026-01-14 | 6.25 | 6.34 | 6.16 | 6.22 | 6.22 | qfq | 8,952,600 | 55,931,130 | -0.16% |
| 2026-01-13 | 6.29 | 6.33 | 6.18 | 6.23 | 6.23 | qfq | 9,122,902 | 57,105,331 | -0.48% |
| 2026-01-12 | 6.25 | 6.28 | 6.15 | 6.26 | 6.26 | qfq | 8,745,104 | 54,537,761 | 0.64% |
| 2026-01-09 | 6.27 | 6.27 | 6.13 | 6.22 | 6.22 | qfq | 9,577,600 | 59,304,502 | 0.16% |
| 2026-01-08 | 6.16 | 6.28 | 6.04 | 6.21 | 6.21 | qfq | 10,912,000 | 67,712,363 | 0.81% |
| 2026-01-07 | 6.32 | 6.34 | 6.11 | 6.16 | 6.16 | qfq | 13,983,220 | 86,365,456 | -2.53% |
| 2026-01-06 | 6.65 | 6.66 | 6.26 | 6.32 | 6.32 | qfq | 23,858,814 | 152,696,246 | -4.39% |
| 2026-01-05 | 6.53 | 6.64 | 6.53 | 6.61 | 6.61 | qfq | 14,406,502 | 95,170,890 | 1.38% |
| 2025-12-31 | 6.51 | 6.60 | 6.47 | 6.52 | 6.52 | qfq | 17,165,000 | 112,378,339 | -0.31% |
| 2025-12-30 | 6.30 | 6.55 | 6.19 | 6.54 | 6.54 | qfq | 28,318,658 | 182,912,579 | 3.65% |
| 2025-12-29 | 6.24 | 6.40 | 6.20 | 6.31 | 6.31 | qfq | 16,583,314 | 104,934,142 | 1.45% |
| 2025-12-26 | 6.05 | 6.34 | 6.01 | 6.22 | 6.22 | qfq | 20,228,860 | 125,946,417 | 3.49% |
| 2025-12-25 | 5.81 | 6.07 | 5.80 | 6.01 | 6.01 | qfq | 14,124,608 | 84,150,524 | 3.44% |
| 2025-12-24 | 5.74 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 4,149,216 | 24,002,603 | 0.52% |
| 2025-12-23 | 5.80 | 5.81 | 5.75 | 5.78 | 5.78 | qfq | 3,569,800 | 20,600,448 | -0.69% |
| 2025-12-22 | 5.79 | 5.85 | 5.75 | 5.82 | 5.82 | qfq | 5,318,098 | 30,796,338 | 0.69% |
| 2025-12-19 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | qfq | 6,293,348 | 36,130,451 | 0.17% |
| 2025-12-18 | 5.60 | 5.79 | 5.58 | 5.77 | 5.77 | qfq | 8,647,185 | 49,493,899 | 3.22% |
| 2025-12-17 | 5.55 | 5.61 | 5.51 | 5.59 | 5.59 | qfq | 5,177,100 | 28,850,647 | 0.00% |
| 2025-12-16 | 5.71 | 5.74 | 5.54 | 5.59 | 5.59 | qfq | 7,735,839 | 43,220,481 | -2.44% |
| 2025-12-15 | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | qfq | 5,477,200 | 31,458,750 | -1.88% |
| 2025-12-12 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 4,854,427 | 28,481,874 | 0.69% |
| 2025-12-11 | 5.93 | 5.96 | 5.79 | 5.80 | 5.80 | qfq | 7,581,639 | 44,503,353 | -2.36% |
| 2025-12-10 | 5.93 | 5.97 | 5.91 | 5.94 | 5.94 | qfq | 5,196,100 | 30,855,589 | -0.17% |
| 2025-12-09 | 5.97 | 6.02 | 5.92 | 5.95 | 5.95 | qfq | 6,342,320 | 37,768,481 | -0.67% |
| 2025-12-08 | 6.01 | 6.01 | 5.95 | 5.99 | 5.99 | qfq | 10,026,406 | 59,855,169 | -0.50% |
| 2025-12-05 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | qfq | 23,899,983 | 142,855,594 | -3.68% |
| 2025-12-04 | 6.13 | 6.30 | 6.13 | 6.25 | 6.25 | qfq | 16,169,200 | 100,288,946 | 1.13% |
| 2025-12-03 | 6.08 | 6.25 | 6.08 | 6.18 | 6.18 | qfq | 10,675,800 | 65,865,945 | 1.48% |
| 2025-12-02 | 6.12 | 6.16 | 6.04 | 6.09 | 6.09 | qfq | 5,104,738 | 31,038,556 | -0.65% |
| 2025-12-01 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | qfq | 6,067,000 | 37,347,404 | -0.65% |
| 2025-11-28 | 6.10 | 6.17 | 6.02 | 6.17 | 6.17 | qfq | 6,179,300 | 37,715,653 | 1.15% |
| 2025-11-27 | 6.09 | 6.14 | 6.05 | 6.10 | 6.10 | qfq | 6,111,100 | 37,280,216 | 0.33% |
| 2025-11-26 | 6.16 | 6.18 | 6.06 | 6.08 | 6.08 | qfq | 7,381,106 | 45,155,095 | -1.14% |
| 2025-11-25 | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | qfq | 6,889,995 | 42,231,712 | 1.49% |
| 2025-11-24 | 6.11 | 6.18 | 5.98 | 6.06 | 6.06 | qfq | 13,221,300 | 80,062,417 | -0.66% |
| 2025-11-21 | 6.41 | 6.50 | 6.10 | 6.10 | 6.10 | qfq | 16,611,400 | 103,733,867 | -5.72% |
| 2025-11-20 | 6.44 | 6.53 | 6.39 | 6.47 | 6.47 | qfq | 10,700,520 | 69,217,695 | 0.78% |
| 2025-11-19 | 6.54 | 6.54 | 6.35 | 6.42 | 6.42 | qfq | 11,056,100 | 71,007,416 | -1.68% |
| 2025-11-18 | 6.67 | 6.68 | 6.46 | 6.53 | 6.53 | qfq | 13,598,755 | 88,945,950 | -1.66% |
| 2025-11-17 | 6.63 | 6.65 | 6.54 | 6.64 | 6.64 | qfq | 13,439,196 | 88,581,456 | -0.15% |
| 2025-11-14 | 6.50 | 6.73 | 6.49 | 6.65 | 6.65 | qfq | 24,970,577 | 165,868,496 | 2.31% |
| 2025-11-13 | 6.47 | 6.55 | 6.43 | 6.50 | 6.50 | qfq | 6,844,217 | 44,384,045 | 0.46% |
| 2025-11-12 | 6.51 | 6.55 | 6.46 | 6.47 | 6.47 | qfq | 6,629,520 | 42,979,036 | -0.77% |
| 2025-11-11 | 6.50 | 6.53 | 6.46 | 6.52 | 6.52 | qfq | 10,289,365 | 66,929,773 | 0.62% |
| 2025-11-10 | 6.48 | 6.51 | 6.34 | 6.48 | 6.48 | qfq | 11,192,200 | 72,403,560 | 0.31% |
| 2025-11-07 | 6.45 | 6.52 | 6.42 | 6.46 | 6.46 | qfq | 9,762,466 | 63,105,165 | 0.31% |
| 2025-11-06 | 6.48 | 6.51 | 6.40 | 6.44 | 6.44 | qfq | 11,044,990 | 71,221,663 | -0.46% |
| 2025-11-05 | 6.36 | 6.48 | 6.35 | 6.47 | 6.47 | qfq | 12,587,700 | 81,236,200 | 1.09% |
| 2025-11-04 | 6.35 | 6.43 | 6.31 | 6.40 | 6.40 | qfq | 11,077,500 | 70,865,311 | 0.79% |
| 2025-11-03 | 6.28 | 6.35 | 6.25 | 6.35 | 6.35 | qfq | 9,124,200 | 57,634,096 | 1.28% |
| 2025-10-31 | 6.21 | 6.36 | 6.21 | 6.27 | 6.27 | qfq | 8,025,400 | 50,317,645 | 0.97% |
| 2025-10-30 | 6.29 | 6.31 | 6.21 | 6.21 | 6.21 | qfq | 7,867,600 | 49,254,982 | -1.27% |
| 2025-10-29 | 6.36 | 6.36 | 6.24 | 6.29 | 6.29 | qfq | 9,732,340 | 61,044,884 | -1.10% |
| 2025-10-28 | 6.32 | 6.38 | 6.29 | 6.36 | 6.36 | qfq | 9,142,200 | 57,938,443 | 0.32% |
| 2025-10-27 | 6.33 | 6.40 | 6.23 | 6.34 | 6.34 | qfq | 13,591,251 | 85,721,821 | 0.16% |
| 2025-10-24 | 6.50 | 6.51 | 6.32 | 6.33 | 6.33 | qfq | 18,494,200 | 117,914,240 | -3.06% |
| 2025-10-23 | 6.42 | 6.60 | 6.38 | 6.53 | 6.53 | qfq | 23,589,300 | 153,809,705 | 1.08% |
| 2025-10-22 | 6.50 | 6.64 | 6.43 | 6.46 | 6.46 | qfq | 21,103,000 | 137,199,838 | -1.22% |
| 2025-10-21 | 6.68 | 6.69 | 6.48 | 6.54 | 6.54 | qfq | 27,323,703 | 178,358,672 | -2.10% |
| 2025-10-20 | 6.38 | 6.76 | 6.32 | 6.68 | 6.68 | qfq | 46,958,640 | 309,986,876 | 5.20% |
| 2025-10-17 | 6.24 | 6.45 | 6.24 | 6.35 | 6.35 | qfq | 15,796,460 | 100,171,601 | 0.95% |
| 2025-10-16 | 6.30 | 6.32 | 6.24 | 6.29 | 6.29 | qfq | 7,666,162 | 48,078,774 | -0.16% |
| 2025-10-15 | 6.30 | 6.38 | 6.25 | 6.30 | 6.30 | qfq | 9,024,240 | 56,807,445 | 0.00% |
| 2025-10-14 | 6.18 | 6.31 | 6.16 | 6.30 | 6.30 | qfq | 13,631,996 | 85,566,506 | 2.11% |
| 2025-10-13 | 6.09 | 6.18 | 6.07 | 6.17 | 6.17 | qfq | 6,041,600 | 37,037,384 | -0.80% |
| 2025-10-10 | 6.13 | 6.22 | 6.11 | 6.22 | 6.22 | qfq | 6,893,902 | 42,720,406 | 1.30% |
| 2025-10-09 | 6.14 | 6.15 | 6.10 | 6.14 | 6.14 | qfq | 5,262,842 | 32,258,601 | 0.33% |
| 2025-09-30 | 6.22 | 6.23 | 6.12 | 6.12 | 6.12 | qfq | 7,389,300 | 45,442,026 | -1.45% |
| 2025-09-29 | 6.20 | 6.25 | 6.13 | 6.21 | 6.21 | qfq | 4,264,202 | 26,415,919 | 0.16% |
| 2025-09-26 | 6.21 | 6.26 | 6.19 | 6.20 | 6.20 | qfq | 4,068,240 | 25,321,187 | -0.64% |
| 2025-09-25 | 6.24 | 6.29 | 6.20 | 6.24 | 6.24 | qfq | 5,441,661 | 33,978,232 | -0.48% |
| 2025-09-24 | 6.14 | 6.32 | 6.09 | 6.27 | 6.27 | qfq | 9,604,542 | 59,990,642 | 2.45% |
| 2025-09-23 | 6.25 | 6.25 | 6.06 | 6.12 | 6.12 | qfq | 8,045,807 | 49,365,155 | -2.24% |
| 2025-09-22 | 6.25 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 4,360,704 | 27,232,281 | 0.32% |
| 2025-09-19 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | qfq | 4,383,100 | 27,361,119 | -0.79% |
| 2025-09-18 | 6.31 | 6.38 | 6.27 | 6.29 | 6.29 | qfq | 8,428,246 | 53,158,208 | -0.32% |
| 2025-09-17 | 6.38 | 6.39 | 6.29 | 6.31 | 6.31 | qfq | 9,686,280 | 61,247,561 | -1.25% |
| 2025-09-16 | 6.21 | 6.55 | 6.18 | 6.39 | 6.39 | qfq | 15,825,804 | 100,438,349 | 2.90% |
| 2025-09-15 | 6.26 | 6.30 | 6.19 | 6.21 | 6.21 | qfq | 6,030,204 | 37,495,008 | -0.64% |
| 2025-09-12 | 6.27 | 6.28 | 6.24 | 6.25 | 6.25 | qfq | 4,796,728 | 30,042,578 | -0.16% |
| 2025-09-11 | 6.27 | 6.27 | 6.20 | 6.26 | 6.26 | qfq | 6,372,104 | 39,721,590 | 0.16% |
| 2025-09-10 | 6.29 | 6.29 | 6.22 | 6.25 | 6.25 | qfq | 3,670,240 | 22,920,796 | -0.16% |
| 2025-09-09 | 6.29 | 6.33 | 6.23 | 6.26 | 6.26 | qfq | 4,664,100 | 29,249,032 | -0.48% |
| 2025-09-08 | 6.24 | 6.30 | 6.22 | 6.29 | 6.29 | qfq | 5,495,828 | 34,499,956 | 0.96% |
| 2025-09-05 | 6.23 | 6.23 | 6.13 | 6.23 | 6.23 | qfq | 4,751,000 | 29,406,806 | 0.48% |
| 2025-09-04 | 6.15 | 6.22 | 6.11 | 6.20 | 6.20 | qfq | 5,630,140 | 34,770,839 | 0.65% |
| 2025-09-03 | 6.29 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 6,831,800 | 42,336,922 | -1.91% |
| 2025-09-02 | 6.32 | 6.33 | 6.25 | 6.28 | 6.28 | qfq | 6,841,819 | 42,968,128 | -0.79% |
| 2025-09-01 | 6.32 | 6.38 | 6.30 | 6.33 | 6.33 | qfq | 4,898,263 | 30,993,647 | 0.00% |
| 2025-08-29 | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | qfq | 4,810,800 | 30,452,390 | -0.31% |
| 2025-08-28 | 6.45 | 6.45 | 6.24 | 6.35 | 6.35 | qfq | 12,295,122 | 77,972,536 | -0.94% |
| 2025-08-27 | 6.46 | 6.54 | 6.41 | 6.41 | 6.41 | qfq | 13,989,402 | 90,686,395 | -1.08% |
| 2025-08-26 | 6.46 | 6.51 | 6.43 | 6.48 | 6.48 | qfq | 8,611,868 | 55,751,605 | 0.15% |
| 2025-08-25 | 6.48 | 6.49 | 6.43 | 6.47 | 6.47 | qfq | 9,406,550 | 60,695,916 | 0.00% |
| 2025-08-22 | 6.51 | 6.51 | 6.42 | 6.47 | 6.47 | qfq | 6,856,722 | 44,223,103 | -0.31% |
| 2025-08-21 | 6.47 | 6.51 | 6.47 | 6.49 | 6.49 | qfq | 7,555,678 | 49,061,439 | 0.31% |
| 2025-08-20 | 6.44 | 6.47 | 6.41 | 6.47 | 6.47 | qfq | 5,994,089 | 38,609,042 | 0.31% |
| 2025-08-19 | 6.41 | 6.46 | 6.39 | 6.45 | 6.45 | qfq | 8,224,800 | 52,869,742 | 0.47% |
| 2025-08-18 | 6.42 | 6.44 | 6.39 | 6.42 | 6.42 | qfq | 7,362,600 | 47,271,603 | 0.00% |
| 2025-08-15 | 6.38 | 6.46 | 6.36 | 6.42 | 6.42 | qfq | 8,147,722 | 52,128,974 | 0.16% |
| 2025-08-14 | 6.50 | 6.51 | 6.40 | 6.41 | 6.41 | qfq | 8,743,899 | 56,370,528 | -1.38% |
| 2025-08-13 | 6.55 | 6.55 | 6.49 | 6.50 | 6.50 | qfq | 6,346,694 | 41,296,261 | -0.61% |
| 2025-08-12 | 6.52 | 6.54 | 6.49 | 6.54 | 6.54 | qfq | 7,060,322 | 46,009,195 | 0.15% |
| 2025-08-11 | 6.50 | 6.53 | 6.43 | 6.53 | 6.53 | qfq | 10,244,285 | 66,471,633 | 0.62% |
| 2025-08-08 | 6.46 | 6.52 | 6.45 | 6.49 | 6.49 | qfq | 5,205,500 | 33,812,037 | 0.31% |
| 2025-08-07 | 6.50 | 6.50 | 6.46 | 6.47 | 6.47 | qfq | 4,628,400 | 29,985,633 | -0.61% |
| 2025-08-06 | 6.51 | 6.53 | 6.46 | 6.51 | 6.51 | qfq | 6,373,291 | 41,359,385 | 0.15% |
| 2025-08-05 | 6.52 | 6.53 | 6.47 | 6.50 | 6.50 | qfq | 5,326,200 | 34,573,170 | 0.00% |
| 2025-08-04 | 6.41 | 6.52 | 6.32 | 6.50 | 6.50 | qfq | 7,149,432 | 46,107,382 | 1.25% |
| 2025-08-01 | 6.40 | 6.45 | 6.38 | 6.42 | 6.42 | qfq | 4,511,605 | 28,904,895 | 0.31% |
| 2025-07-31 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | qfq | 8,055,100 | 52,004,976 | -2.14% |
| 2025-07-30 | 6.53 | 6.56 | 6.49 | 6.54 | 6.54 | qfq | 6,620,400 | 43,159,758 | 0.31% |
| 2025-07-29 | 6.54 | 6.57 | 6.48 | 6.52 | 6.52 | qfq | 7,256,700 | 47,211,071 | -0.61% |
| 2025-07-28 | 6.59 | 6.59 | 6.53 | 6.56 | 6.56 | qfq | 6,819,300 | 44,691,609 | -0.46% |
| 2025-07-25 | 6.57 | 6.61 | 6.55 | 6.59 | 6.59 | qfq | 8,511,038 | 56,054,501 | 0.30% |
| 2025-07-24 | 6.52 | 6.57 | 6.49 | 6.57 | 6.57 | qfq | 8,219,765 | 53,767,132 | 0.77% |
| 2025-07-23 | 6.57 | 6.59 | 6.51 | 6.52 | 6.52 | qfq | 9,053,818 | 59,213,381 | -0.61% |
| 2025-07-22 | 6.59 | 6.63 | 6.50 | 6.56 | 6.56 | qfq | 10,358,299 | 67,737,759 | -0.46% |
| 2025-07-21 | 6.53 | 6.61 | 6.53 | 6.59 | 6.59 | qfq | 11,394,900 | 74,913,139 | 0.61% |
| 2025-07-18 | 6.57 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 11,523,899 | 75,213,760 | -0.46% |
| 2025-07-17 | 6.55 | 6.61 | 6.52 | 6.58 | 6.58 | qfq | 10,588,418 | 69,543,782 | -0.15% |
| 2025-07-16 | 6.52 | 6.62 | 6.45 | 6.59 | 6.59 | qfq | 15,471,199 | 101,229,385 | -0.45% |
| 2025-07-15 | 6.89 | 6.90 | 6.60 | 6.62 | 6.62 | qfq | 27,337,850 | 182,281,810 | -4.06% |
| 2025-07-14 | 6.81 | 7.09 | 6.81 | 6.90 | 6.90 | qfq | 29,101,900 | 202,428,167 | 1.92% |
| 2025-07-11 | 6.82 | 6.82 | 6.70 | 6.77 | 6.77 | qfq | 18,037,572 | 121,596,227 | -0.59% |
| 2025-07-10 | 6.95 | 6.98 | 6.79 | 6.81 | 6.81 | qfq | 22,851,300 | 156,293,269 | -2.01% |
| 2025-07-09 | 6.93 | 7.22 | 6.88 | 6.95 | 6.95 | qfq | 30,004,400 | 210,782,304 | -0.14% |
| 2025-07-08 | 7.14 | 7.16 | 6.85 | 6.96 | 6.96 | qfq | 38,902,600 | 270,634,105 | -1.97% |
| 2025-07-07 | 7.03 | 7.15 | 6.80 | 7.10 | 7.10 | qfq | 47,730,102 | 333,379,952 | 5.03% |
| 2025-07-04 | 6.64 | 6.87 | 6.59 | 6.76 | 6.76 | qfq | 32,542,322 | 220,404,213 | 1.96% |
| 2025-07-03 | 6.59 | 6.69 | 6.55 | 6.63 | 6.63 | qfq | 14,250,000 | 94,457,939 | 0.61% |
| 2025-07-02 | 6.60 | 6.61 | 6.48 | 6.59 | 6.59 | qfq | 11,650,900 | 76,228,864 | -0.45% |
| 2025-07-01 | 6.48 | 6.64 | 6.47 | 6.62 | 6.62 | qfq | 18,517,620 | 121,810,735 | 2.16% |
| 2025-06-30 | 6.54 | 6.54 | 6.47 | 6.48 | 6.48 | qfq | 8,385,742 | 54,483,305 | 0.00% |
| 2025-06-27 | 6.44 | 6.55 | 6.43 | 6.48 | 6.48 | qfq | 7,620,100 | 49,452,750 | 0.62% |
| 2025-06-26 | 6.51 | 6.53 | 6.43 | 6.44 | 6.44 | qfq | 7,494,900 | 48,517,542 | -0.92% |
| 2025-06-25 | 6.49 | 6.50 | 6.42 | 6.50 | 6.50 | qfq | 7,435,900 | 48,100,024 | 0.62% |
| 2025-06-24 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | qfq | 6,565,676 | 42,278,073 | 1.25% |
| 2025-06-23 | 6.30 | 6.40 | 6.24 | 6.38 | 6.38 | qfq | 5,475,500 | 34,764,405 | 0.79% |
| 2025-06-20 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | qfq | 4,636,200 | 29,476,154 | -0.16% |
| 2025-06-19 | 6.44 | 6.45 | 6.31 | 6.34 | 6.34 | qfq | 8,088,000 | 51,450,652 | -1.71% |
| 2025-06-18 | 6.54 | 6.54 | 6.42 | 6.45 | 6.45 | qfq | 6,655,400 | 42,943,665 | -1.23% |
| 2025-06-17 | 6.54 | 6.57 | 6.48 | 6.53 | 6.53 | qfq | 5,660,300 | 36,891,197 | 0.00% |
| 2025-06-16 | 6.45 | 6.53 | 6.42 | 6.53 | 6.53 | qfq | 6,648,000 | 43,161,961 | 1.08% |
| 2025-06-13 | 6.54 | 6.59 | 6.45 | 6.46 | 6.46 | qfq | 9,992,020 | 65,054,080 | -1.82% |
| 2025-06-12 | 6.65 | 6.66 | 6.49 | 6.58 | 6.58 | qfq | 15,753,100 | 103,439,750 | -1.20% |
| 2025-06-11 | 6.68 | 6.71 | 6.63 | 6.66 | 6.66 | qfq | 9,369,000 | 62,514,963 | -0.60% |
| 2025-06-10 | 6.70 | 6.76 | 6.61 | 6.70 | 6.70 | qfq | 16,118,502 | 107,813,301 | -0.30% |
| 2025-06-09 | 6.73 | 6.74 | 6.69 | 6.72 | 6.72 | qfq | 8,673,332 | 58,201,738 | 0.30% |
| 2025-06-06 | 6.74 | 6.75 | 6.65 | 6.70 | 6.70 | qfq | 8,875,400 | 59,373,960 | -0.45% |
| 2025-06-05 | 6.80 | 6.83 | 6.69 | 6.73 | 6.73 | qfq | 11,727,000 | 79,263,562 | -0.30% |
| 2025-06-04 | 6.65 | 6.81 | 6.61 | 6.75 | 6.75 | qfq | 10,925,900 | 73,421,213 | 1.66% |
| 2025-06-03 | 6.60 | 6.68 | 6.58 | 6.64 | 6.64 | qfq | 9,589,105 | 63,586,418 | -0.45% |
| 2025-05-30 | 6.79 | 6.83 | 6.66 | 6.67 | 6.67 | qfq | 13,612,100 | 91,660,139 | -1.77% |
| 2025-05-29 | 6.73 | 6.82 | 6.65 | 6.79 | 6.79 | qfq | 11,690,200 | 79,124,347 | 1.34% |
| 2025-05-28 | 6.85 | 6.88 | 6.68 | 6.70 | 6.70 | qfq | 14,209,200 | 95,667,948 | -1.76% |
| 2025-05-27 | 6.90 | 6.94 | 6.77 | 6.82 | 6.82 | qfq | 14,535,100 | 99,250,184 | -1.16% |
| 2025-05-26 | 6.83 | 6.98 | 6.79 | 6.90 | 6.90 | qfq | 15,228,500 | 104,769,989 | 1.47% |
| 2025-05-23 | 7.12 | 7.15 | 6.80 | 6.80 | 6.80 | qfq | 21,442,600 | 148,206,163 | -2.44% |
| 2025-05-22 | 7.17 | 7.33 | 6.95 | 6.97 | 6.97 | qfq | 34,183,200 | 243,300,523 | -3.46% |
| 2025-05-21 | 7.11 | 7.50 | 7.09 | 7.22 | 7.22 | qfq | 53,429,600 | 391,293,417 | 0.84% |
| 2025-05-20 | 7.06 | 7.16 | 6.95 | 7.16 | 7.16 | qfq | 23,746,002 | 167,855,679 | 0.99% |
| 2025-05-19 | 6.92 | 7.15 | 6.88 | 7.09 | 7.09 | qfq | 24,833,423 | 174,706,370 | 3.50% |
| 2025-05-16 | 6.84 | 6.89 | 6.79 | 6.85 | 6.85 | qfq | 10,331,000 | 70,707,628 | 0.29% |
| 2025-05-15 | 6.89 | 6.97 | 6.81 | 6.83 | 6.83 | qfq | 14,283,280 | 98,190,745 | -1.01% |
| 2025-05-14 | 6.96 | 6.99 | 6.80 | 6.90 | 6.90 | qfq | 17,481,690 | 120,043,215 | -1.57% |
| 2025-05-13 | 7.02 | 7.03 | 6.88 | 7.01 | 7.01 | qfq | 16,615,524 | 115,573,145 | 0.29% |
| 2025-05-12 | 7.06 | 7.12 | 6.95 | 6.99 | 6.99 | qfq | 19,645,500 | 137,786,824 | -0.43% |
| 2025-05-09 | 7.13 | 7.20 | 7.00 | 7.02 | 7.02 | qfq | 26,296,200 | 186,454,513 | -1.96% |
| 2025-05-08 | 6.93 | 7.18 | 6.85 | 7.16 | 7.16 | qfq | 34,850,400 | 245,811,965 | 3.32% |
| 2025-05-07 | 6.86 | 7.02 | 6.80 | 6.93 | 6.93 | qfq | 30,490,200 | 210,853,615 | 1.17% |
| 2025-05-06 | 6.64 | 6.85 | 6.64 | 6.85 | 6.85 | qfq | 26,599,046 | 180,331,875 | 3.95% |
| 2025-04-30 | 6.66 | 6.76 | 6.57 | 6.59 | 6.59 | qfq | 17,754,400 | 117,924,595 | -1.35% |
| 2025-04-29 | 6.86 | 6.90 | 6.60 | 6.68 | 6.68 | qfq | 29,571,870 | 198,089,352 | -3.19% |
| 2025-04-28 | 7.30 | 7.30 | 6.86 | 6.90 | 6.90 | qfq | 49,362,590 | 346,371,345 | 1.77% |
| 2025-04-25 | 6.50 | 6.79 | 6.44 | 6.78 | 6.78 | qfq | 36,774,922 | 246,608,945 | 4.63% |
| 2025-04-24 | 6.43 | 6.59 | 6.43 | 6.48 | 6.48 | qfq | 15,566,000 | 101,421,097 | 0.31% |
| 2025-04-23 | 6.58 | 6.61 | 6.43 | 6.46 | 6.46 | qfq | 15,396,900 | 99,691,252 | -1.67% |
| 2025-04-22 | 6.52 | 6.72 | 6.52 | 6.57 | 6.57 | qfq | 18,616,800 | 123,158,131 | 0.31% |
| 2025-04-21 | 6.40 | 6.90 | 6.37 | 6.55 | 6.55 | qfq | 17,695,340 | 116,835,930 | 1.87% |
| 2025-04-18 | 6.65 | 6.67 | 6.43 | 6.43 | 6.43 | qfq | 22,530,040 | 146,578,719 | -3.16% |
| 2025-04-17 | 6.60 | 6.84 | 6.46 | 6.64 | 6.64 | qfq | 35,854,140 | 237,597,264 | -1.19% |
| 2025-04-16 | 6.33 | 6.97 | 6.30 | 6.72 | 6.72 | qfq | 51,289,519 | 347,564,523 | 5.99% |
| 2025-04-15 | 6.32 | 6.42 | 6.21 | 6.34 | 6.34 | qfq | 16,519,840 | 103,952,272 | 0.79% |
| 2025-04-14 | 6.16 | 6.33 | 6.11 | 6.29 | 6.29 | qfq | 18,190,999 | 113,569,704 | 3.45% |
| 2025-04-11 | 6.10 | 6.13 | 6.02 | 6.08 | 6.08 | qfq | 11,720,700 | 71,264,731 | -0.82% |
| 2025-04-10 | 6.08 | 6.23 | 6.00 | 6.13 | 6.13 | qfq | 19,224,952 | 117,611,356 | 2.68% |
| 2025-04-09 | 5.95 | 6.08 | 5.49 | 5.97 | 5.97 | qfq | 23,424,706 | 135,297,996 | -1.97% |
| 2025-04-08 | 5.99 | 6.21 | 5.98 | 6.09 | 6.09 | qfq | 18,972,808 | 115,725,349 | 0.50% |
| 2025-04-07 | 6.34 | 6.42 | 6.06 | 6.06 | 6.06 | qfq | 19,281,000 | 118,630,050 | -9.96% |
| 2025-04-03 | 6.65 | 6.79 | 6.62 | 6.73 | 6.73 | qfq | 13,312,100 | 89,328,868 | 0.60% |
| 2025-04-02 | 6.78 | 6.80 | 6.67 | 6.69 | 6.69 | qfq | 12,664,100 | 84,852,847 | -1.91% |
| 2025-04-01 | 6.67 | 6.88 | 6.60 | 6.82 | 6.82 | qfq | 20,332,900 | 137,318,418 | 2.56% |
| 2025-03-31 | 6.58 | 6.79 | 6.51 | 6.65 | 6.65 | qfq | 15,620,102 | 104,295,202 | 0.45% |
| 2025-03-28 | 6.61 | 6.75 | 6.61 | 6.62 | 6.62 | qfq | 13,333,240 | 88,824,793 | -0.90% |
| 2025-03-27 | 7.02 | 7.06 | 6.67 | 6.68 | 6.68 | qfq | 28,244,639 | 192,538,812 | -5.65% |
| 2025-03-26 | 7.06 | 7.24 | 6.96 | 7.08 | 7.08 | qfq | 29,659,460 | 209,673,782 | -1.80% |
| 2025-03-25 | 7.14 | 7.48 | 6.88 | 7.21 | 7.21 | qfq | 50,155,311 | 358,984,149 | 0.98% |
| 2025-03-24 | 6.90 | 7.26 | 6.85 | 7.14 | 7.14 | qfq | 49,763,938 | 353,295,407 | 3.18% |
| 2025-03-21 | 6.75 | 7.13 | 6.73 | 6.92 | 6.92 | qfq | 42,215,710 | 294,977,856 | 2.67% |
| 2025-03-20 | 6.77 | 6.84 | 6.72 | 6.74 | 6.74 | qfq | 18,064,910 | 122,383,212 | -1.03% |
| 2025-03-19 | 6.78 | 6.90 | 6.66 | 6.81 | 6.81 | qfq | 24,044,120 | 163,740,791 | 0.89% |
| 2025-03-18 | 6.76 | 6.83 | 6.72 | 6.75 | 6.75 | qfq | 21,727,092 | 146,813,031 | -1.75% |
| 2025-03-17 | 6.66 | 7.04 | 6.59 | 6.87 | 6.87 | qfq | 39,737,490 | 269,352,521 | 2.54% |
| 2025-03-14 | 6.73 | 6.80 | 6.59 | 6.70 | 6.70 | qfq | 36,508,010 | 244,094,159 | -3.46% |
| 2025-03-13 | 6.46 | 7.10 | 6.45 | 6.94 | 6.94 | qfq | 54,579,133 | 374,879,201 | 6.28% |
| 2025-03-12 | 6.28 | 6.70 | 6.28 | 6.53 | 6.53 | qfq | 36,163,134 | 236,599,510 | 3.98% |
| 2025-03-11 | 6.23 | 6.28 | 6.17 | 6.28 | 6.28 | qfq | 6,119,970 | 38,153,323 | 0.32% |
| 2025-03-10 | 6.20 | 6.32 | 6.19 | 6.26 | 6.26 | qfq | 7,665,640 | 48,124,999 | 0.81% |
| 2025-03-07 | 6.30 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 8,570,300 | 53,454,856 | -1.43% |
| 2025-03-06 | 6.28 | 6.34 | 6.22 | 6.30 | 6.30 | qfq | 9,616,602 | 60,468,166 | 0.48% |
| 2025-03-05 | 6.35 | 6.36 | 6.16 | 6.27 | 6.27 | qfq | 8,977,400 | 56,030,936 | -1.26% |
| 2025-03-04 | 6.28 | 6.37 | 6.23 | 6.35 | 6.35 | qfq | 7,034,700 | 44,333,816 | 0.63% |
| 2025-03-03 | 6.29 | 6.44 | 6.27 | 6.31 | 6.31 | qfq | 10,107,795 | 64,222,104 | 0.32% |
| 2025-02-28 | 6.39 | 6.45 | 6.27 | 6.29 | 6.29 | qfq | 10,779,946 | 68,624,259 | -1.41% |
| 2025-02-27 | 6.40 | 6.44 | 6.26 | 6.38 | 6.38 | qfq | 11,345,846 | 71,924,148 | -0.31% |
| 2025-02-26 | 6.36 | 6.48 | 6.36 | 6.40 | 6.40 | qfq | 8,687,800 | 55,530,399 | 0.47% |
| 2025-02-25 | 6.41 | 6.49 | 6.35 | 6.37 | 6.37 | qfq | 9,738,002 | 62,436,162 | -1.24% |
| 2025-02-24 | 6.43 | 6.51 | 6.41 | 6.45 | 6.45 | qfq | 8,737,362 | 56,422,751 | -0.31% |
| 2025-02-21 | 6.53 | 6.54 | 6.41 | 6.47 | 6.47 | qfq | 11,783,900 | 75,968,040 | -0.92% |
| 2025-02-20 | 6.57 | 6.60 | 6.50 | 6.53 | 6.53 | qfq | 10,031,302 | 65,591,819 | -1.21% |
| 2025-02-19 | 6.53 | 6.64 | 6.47 | 6.61 | 6.61 | qfq | 12,570,938 | 82,483,510 | 0.61% |
| 2025-02-18 | 6.80 | 6.80 | 6.52 | 6.57 | 6.57 | qfq | 18,628,960 | 123,728,122 | -3.52% |
| 2025-02-17 | 6.49 | 6.82 | 6.40 | 6.81 | 6.81 | qfq | 26,605,503 | 177,138,069 | 4.93% |
| 2025-02-14 | 6.51 | 6.59 | 6.46 | 6.49 | 6.49 | qfq | 9,697,750 | 63,134,711 | -0.46% |
| 2025-02-13 | 6.51 | 6.61 | 6.45 | 6.52 | 6.52 | qfq | 9,899,300 | 64,702,767 | -0.15% |
| 2025-02-12 | 6.44 | 6.60 | 6.42 | 6.53 | 6.53 | qfq | 10,525,238 | 68,646,437 | 1.08% |
| 2025-02-11 | 6.58 | 6.61 | 6.42 | 6.46 | 6.46 | qfq | 8,609,400 | 55,635,687 | -1.52% |
| 2025-02-10 | 6.50 | 6.57 | 6.44 | 6.56 | 6.56 | qfq | 12,345,900 | 80,304,590 | 1.86% |
| 2025-02-07 | 6.40 | 6.52 | 6.34 | 6.44 | 6.44 | qfq | 12,313,200 | 79,402,628 | 0.47% |
| 2025-02-06 | 6.25 | 6.42 | 6.25 | 6.41 | 6.41 | qfq | 11,795,100 | 74,980,780 | 1.58% |
| 2025-02-05 | 6.20 | 6.31 | 6.16 | 6.31 | 6.31 | qfq | 8,171,042 | 51,131,334 | 1.77% |
| 2025-01-27 | 6.20 | 6.31 | 6.19 | 6.20 | 6.20 | qfq | 6,541,300 | 40,823,942 | 0.16% |
| 2025-01-24 | 6.15 | 6.24 | 6.10 | 6.19 | 6.19 | qfq | 7,027,102 | 43,302,722 | 0.65% |
| 2025-01-23 | 6.25 | 6.36 | 6.15 | 6.15 | 6.15 | qfq | 10,222,100 | 64,103,986 | -0.49% |
| 2025-01-22 | 6.44 | 6.47 | 6.16 | 6.18 | 6.18 | qfq | 11,211,160 | 70,079,981 | -3.89% |
| 2025-01-21 | 6.55 | 6.63 | 6.41 | 6.43 | 6.43 | qfq | 8,149,800 | 52,816,721 | -1.98% |
| 2025-01-20 | 6.36 | 6.61 | 6.24 | 6.56 | 6.56 | qfq | 15,314,500 | 99,445,656 | 4.13% |
| 2025-01-17 | 6.38 | 6.49 | 6.27 | 6.30 | 6.30 | qfq | 8,335,200 | 52,754,827 | -2.48% |
| 2025-01-16 | 6.44 | 6.58 | 6.40 | 6.46 | 6.46 | qfq | 9,069,724 | 58,838,880 | 0.31% |
| 2025-01-15 | 6.43 | 6.49 | 6.36 | 6.44 | 6.44 | qfq | 8,373,970 | 53,799,525 | 0.31% |
| 2025-01-14 | 6.26 | 6.42 | 6.22 | 6.42 | 6.42 | qfq | 9,693,102 | 61,615,105 | 3.38% |
| 2025-01-13 | 6.05 | 6.23 | 5.99 | 6.21 | 6.21 | qfq | 6,996,900 | 42,874,027 | 0.81% |
| 2025-01-10 | 6.47 | 6.52 | 6.16 | 6.16 | 6.16 | qfq | 8,482,560 | 53,493,670 | -4.64% |
| 2025-01-09 | 6.44 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 6,724,100 | 43,516,895 | -0.46% |
| 2025-01-08 | 6.35 | 6.56 | 6.22 | 6.49 | 6.49 | qfq | 15,538,202 | 99,508,172 | 2.20% |
| 2025-01-07 | 6.32 | 6.35 | 6.16 | 6.35 | 6.35 | qfq | 9,110,100 | 57,208,319 | 0.63% |
| 2025-01-06 | 6.20 | 6.39 | 5.97 | 6.31 | 6.31 | qfq | 11,443,518 | 71,208,648 | 0.64% |
| 2025-01-03 | 6.83 | 6.85 | 6.25 | 6.27 | 6.27 | qfq | 15,487,604 | 99,976,478 | -7.79% |
| 2025-01-02 | 7.11 | 7.12 | 6.66 | 6.80 | 6.80 | qfq | 14,606,602 | 100,171,587 | -4.63% |
| 2024-12-31 | 7.12 | 7.27 | 7.10 | 7.13 | 7.13 | qfq | 9,301,512 | 66,491,742 | 0.14% |
| 2024-12-30 | 7.22 | 7.25 | 7.06 | 7.12 | 7.12 | qfq | 8,138,600 | 57,994,290 | -2.06% |
| 2024-12-27 | 7.08 | 7.33 | 7.08 | 7.27 | 7.27 | qfq | 11,791,390 | 85,368,020 | 2.25% |
| 2024-12-26 | 7.06 | 7.19 | 7.06 | 7.11 | 7.11 | qfq | 8,113,900 | 57,852,239 | 0.14% |
| 2024-12-25 | 7.25 | 7.28 | 7.05 | 7.10 | 7.10 | qfq | 13,286,656 | 94,664,849 | -3.66% |
| 2024-12-24 | 7.22 | 7.59 | 7.02 | 7.37 | 7.37 | qfq | 20,720,416 | 151,097,258 | 2.22% |
| 2024-12-23 | 7.67 | 7.67 | 7.20 | 7.21 | 7.21 | qfq | 20,674,490 | 152,292,440 | -6.24% |
| 2024-12-20 | 7.62 | 7.73 | 7.52 | 7.69 | 7.69 | qfq | 19,034,267 | 145,084,911 | 0.39% |
| 2024-12-19 | 7.89 | 8.00 | 7.53 | 7.66 | 7.66 | qfq | 40,019,298 | 308,204,681 | -6.01% |
| 2024-12-18 | 7.87 | 8.46 | 7.87 | 8.15 | 8.15 | qfq | 48,774,719 | 401,161,992 | 4.22% |
| 2024-12-17 | 8.38 | 8.52 | 7.70 | 7.82 | 7.82 | qfq | 47,549,648 | 389,017,301 | -6.12% |
| 2024-12-16 | 8.10 | 8.55 | 8.07 | 8.33 | 8.33 | qfq | 42,072,048 | 352,650,667 | 2.84% |
| 2024-12-13 | 8.30 | 8.30 | 8.07 | 8.10 | 8.10 | qfq | 24,918,800 | 203,623,431 | -3.11% |
| 2024-12-12 | 8.28 | 8.43 | 8.22 | 8.36 | 8.36 | qfq | 28,637,088 | 238,521,394 | 0.60% |
| 2024-12-11 | 8.32 | 8.35 | 8.20 | 8.31 | 8.31 | qfq | 32,708,516 | 270,154,058 | -0.12% |
| 2024-12-10 | 8.52 | 8.74 | 8.27 | 8.32 | 8.32 | qfq | 55,824,305 | 472,432,681 | -2.35% |
| 2024-12-09 | 8.03 | 8.87 | 8.00 | 8.52 | 8.52 | qfq | 75,950,422 | 648,379,265 | 5.71% |
| 2024-12-06 | 7.99 | 8.19 | 7.98 | 8.06 | 8.06 | qfq | 26,129,010 | 211,172,608 | -0.25% |
| 2024-12-05 | 7.88 | 8.18 | 7.83 | 8.08 | 8.08 | qfq | 29,140,540 | 232,664,452 | 2.28% |
| 2024-12-04 | 8.14 | 8.14 | 7.84 | 7.90 | 7.90 | qfq | 29,012,454 | 231,352,757 | -3.54% |
| 2024-12-03 | 8.05 | 8.23 | 7.87 | 8.19 | 8.19 | qfq | 41,635,356 | 335,967,623 | 1.61% |
| 2024-12-02 | 7.97 | 8.08 | 7.91 | 8.06 | 8.06 | qfq | 28,547,493 | 228,722,058 | 2.03% |
| 2024-11-29 | 7.97 | 8.05 | 7.75 | 7.90 | 7.90 | qfq | 35,945,000 | 283,250,681 | -1.86% |
| 2024-11-28 | 8.23 | 8.52 | 8.00 | 8.05 | 8.05 | qfq | 52,077,058 | 428,191,631 | -2.31% |
| 2024-11-27 | 7.85 | 8.60 | 7.85 | 8.24 | 8.24 | qfq | 63,411,953 | 527,408,884 | 4.57% |
| 2024-11-26 | 8.33 | 8.33 | 7.86 | 7.88 | 7.88 | qfq | 57,809,902 | 464,995,539 | -3.19% |
| 2024-11-25 | 7.60 | 8.14 | 7.44 | 8.14 | 8.14 | qfq | 55,566,648 | 438,740,584 | 10.00% |
| 2024-11-22 | 7.35 | 7.85 | 7.33 | 7.40 | 7.40 | qfq | 30,686,158 | 232,787,706 | 1.23% |
| 2024-11-21 | 7.28 | 7.36 | 7.23 | 7.31 | 7.31 | qfq | 14,372,302 | 105,011,510 | -0.14% |
| 2024-11-20 | 7.24 | 7.36 | 7.21 | 7.32 | 7.32 | qfq | 15,330,223 | 111,808,819 | 0.69% |
| 2024-11-19 | 7.10 | 7.28 | 6.99 | 7.27 | 7.27 | qfq | 19,123,417 | 136,182,411 | 1.68% |
| 2024-11-18 | 7.40 | 7.49 | 7.06 | 7.15 | 7.15 | qfq | 19,757,936 | 144,167,461 | -2.32% |
| 2024-11-15 | 7.69 | 7.76 | 7.31 | 7.32 | 7.32 | qfq | 22,403,300 | 169,316,334 | -5.18% |
| 2024-11-14 | 8.06 | 8.12 | 7.70 | 7.72 | 7.72 | qfq | 26,036,500 | 204,478,433 | -4.69% |
| 2024-11-13 | 8.19 | 8.29 | 8.03 | 8.10 | 8.10 | qfq | 22,329,000 | 181,358,077 | -2.06% |
| 2024-11-12 | 8.10 | 8.37 | 8.02 | 8.27 | 8.27 | qfq | 41,065,742 | 335,787,832 | 0.36% |
| 2024-11-11 | 8.10 | 8.30 | 7.90 | 8.24 | 8.24 | qfq | 39,405,508 | 318,762,789 | 2.74% |
| 2024-11-08 | 8.20 | 8.20 | 7.90 | 8.02 | 8.02 | qfq | 45,486,530 | 366,421,028 | -2.91% |
| 2024-11-07 | 7.92 | 8.49 | 7.85 | 8.26 | 8.26 | qfq | 61,534,222 | 508,074,249 | 3.25% |
| 2024-11-06 | 7.72 | 8.20 | 7.52 | 8.00 | 8.00 | qfq | 55,870,394 | 439,029,776 | 3.76% |
| 2024-11-05 | 7.66 | 7.73 | 7.50 | 7.71 | 7.71 | qfq | 37,020,082 | 281,941,844 | 0.39% |
| 2024-11-04 | 7.22 | 7.99 | 7.22 | 7.68 | 7.68 | qfq | 41,622,224 | 320,106,460 | 4.63% |
| 2024-11-01 | 8.06 | 8.06 | 7.30 | 7.34 | 7.34 | qfq | 54,934,180 | 414,921,471 | -9.49% |
| 2024-10-31 | 8.32 | 8.32 | 8.06 | 8.11 | 8.11 | qfq | 56,607,226 | 461,361,891 | -2.52% |
| 2024-10-30 | 7.80 | 8.50 | 7.80 | 8.32 | 8.32 | qfq | 71,172,584 | 583,789,113 | 3.48% |
| 2024-10-29 | 8.40 | 8.66 | 8.00 | 8.04 | 8.04 | qfq | 119,119,702 | 986,819,090 | 2.16% |
| 2024-10-28 | 7.45 | 7.87 | 7.22 | 7.87 | 7.87 | qfq | 65,943,386 | 504,661,617 | 10.07% |
| 2024-10-25 | 6.81 | 7.15 | 6.79 | 7.15 | 7.15 | qfq | 48,552,469 | 341,598,825 | 4.69% |
| 2024-10-24 | 7.00 | 7.00 | 6.81 | 6.83 | 6.83 | qfq | 29,092,750 | 199,646,070 | -3.26% |
| 2024-10-23 | 6.96 | 7.36 | 6.92 | 7.06 | 7.06 | qfq | 47,543,973 | 339,794,345 | 0.57% |
| 2024-10-22 | 6.93 | 7.06 | 6.81 | 7.02 | 7.02 | qfq | 41,486,971 | 287,526,515 | 1.59% |
| 2024-10-21 | 6.94 | 7.08 | 6.82 | 6.91 | 6.91 | qfq | 43,410,650 | 301,459,341 | -0.86% |
| 2024-10-18 | 6.86 | 7.10 | 6.64 | 6.97 | 6.97 | qfq | 48,127,400 | 331,533,942 | -0.29% |
| 2024-10-17 | 7.07 | 7.07 | 6.77 | 6.99 | 6.99 | qfq | 53,783,000 | 370,953,347 | -1.27% |
| 2024-10-16 | 6.60 | 7.15 | 6.54 | 7.08 | 7.08 | qfq | 67,806,900 | 470,402,981 | 5.99% |
| 2024-10-15 | 6.96 | 7.02 | 6.62 | 6.68 | 6.68 | qfq | 64,777,897 | 442,572,787 | -2.05% |
| 2024-10-14 | 6.28 | 6.82 | 6.20 | 6.82 | 6.82 | qfq | 52,172,399 | 345,121,962 | 10.00% |
| 2024-10-11 | 6.65 | 6.65 | 6.10 | 6.20 | 6.20 | qfq | 34,649,791 | 221,409,091 | -7.46% |
| 2024-10-10 | 6.33 | 6.89 | 6.22 | 6.70 | 6.70 | qfq | 50,320,200 | 332,466,267 | 1.67% |
| 2024-10-09 | 7.19 | 7.20 | 6.59 | 6.59 | 6.59 | qfq | 50,267,802 | 337,668,428 | -9.97% |
| 2024-10-08 | 7.78 | 7.78 | 6.83 | 7.32 | 7.32 | qfq | 93,052,659 | 679,097,808 | 3.54% |
| 2024-09-30 | 6.66 | 7.07 | 6.37 | 7.07 | 7.07 | qfq | 96,587,295 | 658,759,197 | 9.95% |
| 2024-09-27 | 6.32 | 6.45 | 6.22 | 6.43 | 6.43 | qfq | 50,785,494 | 323,441,007 | 1.74% |
| 2024-09-26 | 6.37 | 6.42 | 6.12 | 6.32 | 6.32 | qfq | 68,852,350 | 431,203,086 | -3.51% |
| 2024-09-25 | 6.10 | 6.65 | 6.10 | 6.55 | 6.55 | qfq | 92,332,199 | 585,831,273 | 6.16% |
| 2024-09-24 | 6.08 | 6.27 | 5.76 | 6.17 | 6.17 | qfq | 77,233,522 | 466,263,406 | 0.65% |
| 2024-09-23 | 6.12 | 6.66 | 6.12 | 6.13 | 6.13 | qfq | 82,976,421 | 517,416,579 | -9.85% |
| 2024-09-20 | 6.49 | 6.99 | 6.09 | 6.80 | 6.80 | qfq | 127,374,945 | 846,519,888 | 6.92% |
| 2024-09-19 | 5.72 | 6.36 | 5.66 | 6.36 | 6.36 | qfq | 69,690,202 | 429,871,392 | 10.03% |
| 2024-09-18 | 5.35 | 5.78 | 5.30 | 5.78 | 5.78 | qfq | 77,135,830 | 434,510,233 | 10.10% |
| 2024-09-13 | 4.83 | 5.25 | 4.76 | 5.25 | 5.25 | qfq | 41,462,868 | 211,442,718 | 10.06% |
| 2024-09-12 | 4.75 | 4.84 | 4.73 | 4.77 | 4.77 | qfq | 12,709,500 | 61,056,597 | 0.63% |
| 2024-09-11 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 9,915,300 | 47,175,140 | -1.66% |
| 2024-09-10 | 4.84 | 4.88 | 4.74 | 4.82 | 4.82 | qfq | 10,292,908 | 49,322,834 | -0.62% |
| 2024-09-09 | 4.79 | 4.86 | 4.72 | 4.85 | 4.85 | qfq | 11,841,800 | 56,822,771 | 0.62% |
| 2024-09-06 | 4.95 | 4.99 | 4.81 | 4.82 | 4.82 | qfq | 13,362,059 | 65,058,136 | -2.43% |
| 2024-09-05 | 4.93 | 4.95 | 4.84 | 4.94 | 4.94 | qfq | 13,570,304 | 66,478,860 | 0.41% |
| 2024-09-04 | 5.05 | 5.05 | 4.91 | 4.92 | 4.92 | qfq | 12,636,800 | 62,482,247 | -2.19% |
| 2024-09-03 | 5.06 | 5.09 | 4.98 | 5.03 | 5.03 | qfq | 15,066,220 | 75,741,145 | -0.20% |
| 2024-09-02 | 5.12 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 22,781,600 | 116,510,193 | -0.40% |
| 2024-08-30 | 5.04 | 5.16 | 4.99 | 5.06 | 5.06 | qfq | 26,458,102 | 134,299,190 | 1.40% |
| 2024-08-29 | 4.91 | 5.04 | 4.78 | 4.99 | 4.99 | qfq | 30,649,978 | 150,397,366 | 1.63% |
| 2024-08-28 | 4.82 | 5.13 | 4.82 | 4.91 | 4.91 | qfq | 42,307,668 | 209,301,239 | -4.29% |
| 2024-08-27 | 4.90 | 5.29 | 4.90 | 5.13 | 5.13 | qfq | 56,110,178 | 284,378,237 | 2.81% |
| 2024-08-26 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | qfq | 3,682,100 | 18,373,679 | -9.93% |
| 2024-08-23 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 5,937,400 | 32,893,196 | -9.92% |
| 2024-08-22 | 6.14 | 6.22 | 6.13 | 6.15 | 6.15 | qfq | 12,254,860 | 75,659,352 | -0.32% |
| 2024-08-21 | 6.21 | 6.23 | 6.12 | 6.17 | 6.17 | qfq | 10,375,100 | 64,130,398 | 0.00% |
| 2024-08-20 | 6.34 | 6.36 | 6.14 | 6.17 | 6.17 | qfq | 16,054,900 | 99,642,131 | -2.99% |
| 2024-08-19 | 6.44 | 6.46 | 6.33 | 6.36 | 6.36 | qfq | 11,422,200 | 72,846,819 | -1.55% |
| 2024-08-16 | 6.64 | 6.67 | 6.44 | 6.46 | 6.46 | qfq | 20,456,730 | 132,886,928 | -2.86% |
| 2024-08-15 | 6.77 | 6.77 | 6.59 | 6.65 | 6.65 | qfq | 16,160,600 | 107,716,692 | -1.48% |
| 2024-08-14 | 6.85 | 6.87 | 6.75 | 6.75 | 6.75 | qfq | 11,034,860 | 74,940,901 | -1.46% |
| 2024-08-13 | 7.03 | 7.03 | 6.73 | 6.85 | 6.85 | qfq | 23,624,300 | 161,159,805 | -3.25% |
| 2024-08-12 | 7.13 | 7.25 | 7.06 | 7.08 | 7.08 | qfq | 16,119,400 | 115,173,508 | -0.42% |
| 2024-08-09 | 7.18 | 7.22 | 7.10 | 7.11 | 7.11 | qfq | 14,108,300 | 100,728,164 | -0.84% |
| 2024-08-08 | 7.32 | 7.34 | 7.15 | 7.17 | 7.17 | qfq | 26,490,400 | 190,607,091 | -3.89% |
| 2024-08-07 | 7.25 | 7.70 | 7.16 | 7.46 | 7.46 | qfq | 43,645,000 | 325,453,656 | 3.90% |
| 2024-08-06 | 7.12 | 7.24 | 7.03 | 7.18 | 7.18 | qfq | 17,143,900 | 122,360,412 | 1.13% |
| 2024-08-05 | 7.35 | 7.45 | 7.09 | 7.10 | 7.10 | qfq | 28,155,700 | 204,211,441 | -5.59% |
| 2024-08-02 | 7.68 | 7.73 | 7.50 | 7.52 | 7.52 | qfq | 27,619,200 | 209,902,645 | -4.20% |
| 2024-08-01 | 7.54 | 8.12 | 7.49 | 7.85 | 7.85 | qfq | 46,923,920 | 369,110,913 | 3.97% |
| 2024-07-31 | 7.37 | 7.57 | 7.27 | 7.55 | 7.55 | qfq | 21,437,000 | 160,344,903 | 2.44% |
| 2024-07-30 | 7.31 | 7.40 | 7.22 | 7.37 | 7.37 | qfq | 13,602,492 | 99,708,725 | 0.27% |
| 2024-07-29 | 7.35 | 7.36 | 7.26 | 7.35 | 7.35 | qfq | 11,371,460 | 83,079,498 | -0.14% |
| 2024-07-26 | 7.27 | 7.37 | 7.22 | 7.36 | 7.36 | qfq | 14,083,216 | 102,974,876 | 0.96% |
| 2024-07-25 | 7.28 | 7.42 | 7.09 | 7.29 | 7.29 | qfq | 20,472,200 | 148,390,563 | 0.28% |
| 2024-07-24 | 7.30 | 7.43 | 7.25 | 7.27 | 7.27 | qfq | 18,103,540 | 132,510,365 | -1.49% |
| 2024-07-23 | 7.70 | 7.76 | 7.36 | 7.38 | 7.38 | qfq | 21,855,560 | 164,549,157 | -4.28% |
| 2024-07-22 | 7.68 | 7.89 | 7.66 | 7.71 | 7.71 | qfq | 19,327,900 | 150,082,325 | -0.90% |
| 2024-07-19 | 7.80 | 8.05 | 7.65 | 7.78 | 7.78 | qfq | 21,079,792 | 165,830,926 | -1.89% |
| 2024-07-18 | 7.99 | 8.10 | 7.82 | 7.93 | 7.93 | qfq | 27,759,562 | 220,635,761 | -4.00% |
| 2024-07-17 | 7.82 | 8.42 | 7.45 | 8.26 | 8.26 | qfq | 49,394,680 | 390,204,349 | 5.76% |
| 2024-07-16 | 8.17 | 8.20 | 7.77 | 7.81 | 7.81 | qfq | 27,387,900 | 216,198,869 | -3.94% |
| 2024-07-15 | 8.50 | 8.54 | 8.10 | 8.13 | 8.13 | qfq | 23,003,400 | 189,195,205 | -4.80% |
| 2024-07-12 | 8.50 | 8.73 | 8.45 | 8.54 | 8.54 | qfq | 24,417,820 | 209,927,658 | -0.70% |
| 2024-07-11 | 8.63 | 8.70 | 8.34 | 8.60 | 8.60 | qfq | 34,160,800 | 290,011,001 | 0.82% |
| 2024-07-10 | 8.58 | 8.82 | 8.50 | 8.53 | 8.53 | qfq | 36,422,743 | 314,042,883 | -3.72% |
| 2024-07-09 | 9.02 | 9.02 | 8.54 | 8.86 | 8.86 | qfq | 51,311,800 | 452,105,896 | -2.42% |
| 2024-07-08 | 9.08 | 9.18 | 8.73 | 9.08 | 9.08 | qfq | 31,770,422 | 284,611,165 | -0.55% |
| 2024-07-05 | 9.11 | 9.41 | 8.90 | 9.13 | 9.13 | qfq | 37,913,074 | 345,526,079 | -1.83% |
| 2024-07-04 | 9.08 | 9.65 | 9.00 | 9.30 | 9.30 | qfq | 48,656,664 | 455,308,057 | 2.20% |
| 2024-07-03 | 9.50 | 9.56 | 9.10 | 9.10 | 9.10 | qfq | 43,038,402 | 396,545,973 | -4.31% |
| 2024-07-02 | 9.22 | 9.78 | 8.71 | 9.51 | 9.51 | qfq | 74,270,396 | 683,020,355 | 0.63% |
| 2024-07-01 | 10.00 | 10.12 | 9.10 | 9.45 | 9.45 | qfq | 87,346,307 | 841,963,975 | -5.41% |
| 2024-06-28 | 9.18 | 9.99 | 9.05 | 9.99 | 9.99 | qfq | 44,668,848 | 434,171,265 | 10.02% |
| 2024-06-27 | 9.33 | 9.34 | 9.07 | 9.08 | 9.08 | qfq | 21,413,400 | 196,321,117 | -3.30% |
| 2024-06-26 | 9.15 | 9.60 | 8.94 | 9.39 | 9.39 | qfq | 29,188,436 | 269,849,326 | 1.08% |
| 2024-06-25 | 9.89 | 10.00 | 9.16 | 9.29 | 9.29 | qfq | 36,254,544 | 347,708,631 | -8.74% |
| 2024-06-24 | 9.94 | 10.49 | 9.83 | 10.18 | 10.18 | qfq | 42,411,392 | 435,383,532 | 2.41% |
| 2024-06-21 | 9.58 | 10.00 | 9.43 | 9.94 | 9.94 | qfq | 35,350,712 | 346,641,482 | 3.43% |
| 2024-06-20 | 9.96 | 10.00 | 9.48 | 9.61 | 9.61 | qfq | 39,546,750 | 384,429,024 | -4.00% |
| 2024-06-19 | 10.24 | 10.49 | 9.98 | 10.01 | 10.01 | qfq | 47,717,276 | 484,618,496 | -3.75% |
| 2024-06-18 | 11.20 | 11.20 | 10.36 | 10.40 | 10.40 | qfq | 65,191,070 | 697,347,495 | -7.39% |
| 2024-06-17 | 10.30 | 11.32 | 9.93 | 11.23 | 11.23 | qfq | 70,622,685 | 762,305,338 | 9.14% |
| 2024-06-14 | 10.13 | 10.88 | 10.12 | 10.29 | 10.29 | qfq | 48,697,396 | 509,657,484 | 0.78% |
| 2024-06-13 | 10.01 | 10.50 | 10.00 | 10.21 | 10.21 | qfq | 49,683,540 | 509,493,656 | -0.10% |
| 2024-06-12 | 9.35 | 10.61 | 9.31 | 10.22 | 10.22 | qfq | 67,048,910 | 665,932,185 | 5.25% |
| 2024-06-11 | 8.89 | 9.78 | 8.83 | 9.71 | 9.71 | qfq | 61,002,142 | 570,262,622 | 9.22% |
| 2024-06-07 | 8.82 | 8.98 | 8.54 | 8.89 | 8.89 | qfq | 36,645,371 | 320,565,882 | 0.23% |
| 2024-06-06 | 8.80 | 9.21 | 8.43 | 8.87 | 8.87 | qfq | 50,105,184 | 442,294,138 | 0.45% |
| 2024-06-05 | 8.98 | 9.23 | 8.78 | 8.83 | 8.83 | qfq | 46,268,942 | 414,552,021 | -4.95% |
| 2024-06-04 | 8.68 | 9.33 | 8.60 | 9.29 | 9.29 | qfq | 67,328,384 | 602,345,202 | 7.27% |
| 2024-06-03 | 9.20 | 9.30 | 8.58 | 8.66 | 8.66 | qfq | 60,579,349 | 536,040,864 | -8.84% |
| 2024-05-31 | 9.45 | 9.94 | 9.23 | 9.50 | 9.50 | qfq | 89,424,331 | 843,381,400 | -7.41% |
| 2024-05-30 | 11.25 | 11.40 | 10.26 | 10.26 | 10.26 | qfq | 54,938,580 | 578,722,344 | -10.00% |
| 2024-05-29 | 11.78 | 12.30 | 11.03 | 11.40 | 11.40 | qfq | 107,339,620 | 1,253,562,291 | -3.23% |
| 2024-05-28 | 10.60 | 11.78 | 10.50 | 11.78 | 11.78 | qfq | 64,705,535 | 740,954,039 | 9.99% |
| 2024-05-27 | 10.47 | 10.71 | 10.20 | 10.71 | 10.71 | qfq | 83,866,054 | 888,511,785 | 9.96% |
| 2024-05-24 | 9.00 | 9.74 | 8.99 | 9.74 | 9.74 | qfq | 32,503,693 | 314,590,565 | 10.06% |
| 2024-05-23 | 8.40 | 9.31 | 8.30 | 8.85 | 8.85 | qfq | 38,031,849 | 337,465,809 | 4.12% |
| 2024-05-22 | 8.25 | 8.60 | 8.17 | 8.50 | 8.50 | qfq | 25,551,749 | 215,646,642 | 3.91% |
| 2024-05-21 | 8.15 | 8.23 | 8.08 | 8.18 | 8.18 | qfq | 16,078,909 | 130,946,723 | 0.62% |
| 2024-05-20 | 7.96 | 8.26 | 7.95 | 8.13 | 8.13 | qfq | 25,325,380 | 205,973,830 | 3.57% |
| 2024-05-17 | 7.78 | 7.93 | 7.74 | 7.85 | 7.85 | qfq | 12,177,423 | 95,190,422 | 0.64% |
| 2024-05-16 | 7.83 | 7.88 | 7.75 | 7.80 | 7.80 | qfq | 10,018,421 | 78,165,916 | 0.26% |
| 2024-05-15 | 7.95 | 7.97 | 7.71 | 7.78 | 7.78 | qfq | 17,831,502 | 138,825,294 | -1.64% |
| 2024-05-14 | 8.20 | 8.20 | 7.83 | 7.91 | 7.91 | qfq | 26,259,482 | 209,380,345 | -4.47% |
| 2024-05-13 | 8.10 | 8.70 | 7.81 | 8.28 | 8.28 | qfq | 37,524,780 | 311,136,322 | 2.10% |
| 2024-05-10 | 7.69 | 8.36 | 7.62 | 8.11 | 8.11 | qfq | 39,552,811 | 317,181,558 | 6.71% |
| 2024-05-09 | 7.56 | 7.67 | 7.41 | 7.60 | 7.60 | qfq | 12,870,474 | 97,425,000 | 0.80% |
| 2024-05-08 | 7.37 | 7.80 | 7.32 | 7.54 | 7.54 | qfq | 17,495,642 | 132,613,956 | 1.89% |
| 2024-05-07 | 7.59 | 7.59 | 7.37 | 7.40 | 7.40 | qfq | 8,933,200 | 66,442,244 | -1.73% |
| 2024-05-06 | 7.39 | 7.58 | 7.30 | 7.53 | 7.53 | qfq | 12,343,900 | 92,061,958 | 3.15% |
| 2024-04-30 | 7.19 | 7.35 | 7.15 | 7.30 | 7.30 | qfq | 8,515,700 | 62,019,170 | 1.25% |
| 2024-04-29 | 7.20 | 7.24 | 7.10 | 7.21 | 7.21 | qfq | 7,347,384 | 52,803,537 | 2.41% |
| 2024-04-26 | 7.02 | 7.05 | 6.92 | 7.04 | 7.04 | qfq | 5,235,970 | 36,604,432 | 0.28% |
| 2024-04-25 | 6.93 | 7.05 | 6.89 | 7.02 | 7.02 | qfq | 5,373,832 | 37,477,840 | 1.45% |
| 2024-04-24 | 6.89 | 6.94 | 6.86 | 6.92 | 6.92 | qfq | 4,234,000 | 29,215,551 | 0.44% |
| 2024-04-23 | 6.94 | 6.94 | 6.80 | 6.89 | 6.89 | qfq | 4,699,700 | 32,226,493 | -0.14% |
| 2024-04-22 | 6.96 | 6.97 | 6.82 | 6.90 | 6.90 | qfq | 5,758,700 | 39,728,033 | 0.88% |
| 2024-04-19 | 6.85 | 6.92 | 6.71 | 6.84 | 6.84 | qfq | 7,127,000 | 48,460,296 | -0.29% |
| 2024-04-18 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | qfq | 8,835,400 | 60,820,712 | -2.14% |
| 2024-04-17 | 6.90 | 7.13 | 6.80 | 7.01 | 7.01 | qfq | 11,450,000 | 80,184,751 | 4.32% |
| 2024-04-16 | 7.39 | 7.39 | 6.71 | 6.72 | 6.72 | qfq | 18,578,004 | 127,378,075 | -9.92% |
| 2024-04-15 | 7.71 | 7.95 | 7.41 | 7.46 | 7.46 | qfq | 17,685,164 | 134,983,688 | -3.37% |
| 2024-04-12 | 7.69 | 7.81 | 7.58 | 7.72 | 7.72 | qfq | 20,664,173 | 158,459,869 | -1.03% |
| 2024-04-11 | 7.46 | 7.86 | 7.31 | 7.80 | 7.80 | qfq | 28,846,194 | 220,774,381 | 2.77% |
| 2024-04-10 | 7.42 | 7.88 | 7.42 | 7.59 | 7.59 | qfq | 26,276,914 | 200,895,251 | 3.69% |
| 2024-04-09 | 7.40 | 7.79 | 7.25 | 7.32 | 7.32 | qfq | 23,797,934 | 176,840,334 | -3.94% |
| 2024-04-08 | 6.96 | 7.62 | 6.85 | 7.62 | 7.62 | qfq | 29,223,738 | 214,255,936 | 9.96% |
| 2024-04-03 | 6.99 | 7.03 | 6.80 | 6.93 | 6.93 | qfq | 9,070,000 | 62,286,893 | -1.14% |
| 2024-04-02 | 7.10 | 7.15 | 7.00 | 7.01 | 7.01 | qfq | 9,129,613 | 64,358,202 | -1.13% |
| 2024-04-01 | 7.00 | 7.10 | 6.72 | 7.09 | 7.09 | qfq | 18,918,904 | 131,211,176 | -2.07% |
| 2024-03-29 | 7.19 | 7.31 | 7.17 | 7.24 | 7.24 | qfq | 3,794,994 | 27,430,247 | 0.70% |
| 2024-03-28 | 7.01 | 7.32 | 7.01 | 7.19 | 7.19 | qfq | 6,471,300 | 46,761,253 | 1.70% |
| 2024-03-27 | 7.37 | 7.45 | 7.06 | 7.07 | 7.07 | qfq | 7,921,812 | 57,382,130 | -4.20% |
| 2024-03-26 | 7.60 | 7.60 | 7.22 | 7.38 | 7.38 | qfq | 9,233,242 | 68,135,377 | -2.25% |
| 2024-03-25 | 7.56 | 7.81 | 7.45 | 7.55 | 7.55 | qfq | 12,233,180 | 93,363,143 | -1.95% |
| 2024-03-22 | 7.42 | 8.08 | 7.40 | 7.70 | 7.70 | qfq | 17,405,660 | 134,777,369 | 3.77% |
| 2024-03-21 | 7.48 | 7.54 | 7.42 | 7.42 | 7.42 | qfq | 5,560,583 | 41,512,973 | -0.80% |
| 2024-03-20 | 7.50 | 7.50 | 7.42 | 7.48 | 7.48 | qfq | 4,004,682 | 29,905,536 | -0.40% |
| 2024-03-19 | 7.49 | 7.60 | 7.47 | 7.51 | 7.51 | qfq | 5,103,540 | 38,404,083 | -0.13% |
| 2024-03-18 | 7.55 | 7.56 | 7.44 | 7.52 | 7.52 | qfq | 7,112,300 | 53,242,831 | -0.27% |
| 2024-03-15 | 7.33 | 7.56 | 7.29 | 7.54 | 7.54 | qfq | 9,633,100 | 72,031,626 | 2.72% |
| 2024-03-14 | 7.25 | 7.36 | 7.21 | 7.34 | 7.34 | qfq | 5,190,159 | 37,953,820 | 0.55% |
| 2024-03-13 | 7.33 | 7.41 | 7.25 | 7.30 | 7.30 | qfq | 4,476,161 | 32,736,585 | -0.82% |
| 2024-03-12 | 7.36 | 7.44 | 7.33 | 7.36 | 7.36 | qfq | 5,869,700 | 43,251,908 | -1.08% |
| 2024-03-11 | 7.32 | 7.50 | 7.32 | 7.44 | 7.44 | qfq | 5,115,461 | 37,967,713 | 0.95% |
| 2024-03-08 | 7.48 | 7.48 | 7.27 | 7.37 | 7.37 | qfq | 6,856,000 | 50,418,610 | -1.73% |
| 2024-03-07 | 7.36 | 7.58 | 7.31 | 7.50 | 7.50 | qfq | 12,654,900 | 94,254,841 | 1.76% |
| 2024-03-06 | 7.23 | 7.39 | 7.21 | 7.37 | 7.37 | qfq | 7,262,420 | 53,230,698 | 1.80% |
| 2024-03-05 | 7.23 | 7.40 | 7.18 | 7.24 | 7.24 | qfq | 6,830,194 | 49,777,158 | -0.14% |
| 2024-03-04 | 7.15 | 7.26 | 7.10 | 7.25 | 7.25 | qfq | 6,621,648 | 47,630,810 | 0.55% |
| 2024-03-01 | 7.26 | 7.28 | 7.15 | 7.21 | 7.21 | qfq | 7,190,648 | 51,754,013 | -0.69% |
| 2024-02-29 | 7.20 | 7.27 | 7.12 | 7.26 | 7.26 | qfq | 7,787,138 | 56,081,243 | 1.82% |
| 2024-02-28 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | qfq | 12,068,000 | 88,379,150 | -1.93% |
| 2024-02-27 | 7.18 | 7.31 | 7.11 | 7.27 | 7.27 | qfq | 5,951,100 | 43,011,317 | 1.11% |
| 2024-02-26 | 7.03 | 7.23 | 7.03 | 7.19 | 7.19 | qfq | 7,186,300 | 51,219,689 | 1.84% |
| 2024-02-23 | 6.99 | 7.07 | 6.92 | 7.06 | 7.06 | qfq | 6,577,300 | 46,145,834 | 1.00% |
| 2024-02-22 | 6.92 | 7.04 | 6.91 | 6.99 | 6.99 | qfq | 5,502,000 | 38,349,716 | 0.43% |
| 2024-02-21 | 6.90 | 7.07 | 6.88 | 6.96 | 6.96 | qfq | 7,677,200 | 53,524,249 | 1.31% |
| 2024-02-20 | 6.90 | 6.90 | 6.80 | 6.87 | 6.87 | qfq | 5,654,646 | 38,689,814 | -0.58% |
| 2024-02-19 | 6.83 | 6.94 | 6.71 | 6.91 | 6.91 | qfq | 7,182,780 | 49,250,637 | 2.37% |
| 2024-02-08 | 6.61 | 6.77 | 6.51 | 6.75 | 6.75 | qfq | 8,629,538 | 57,753,342 | 2.27% |
| 2024-02-07 | 6.90 | 6.90 | 6.53 | 6.60 | 6.60 | qfq | 7,604,140 | 50,794,797 | -0.45% |
| 2024-02-06 | 6.27 | 6.78 | 5.82 | 6.63 | 6.63 | qfq | 9,287,935 | 59,482,513 | 5.57% |
| 2024-02-05 | 6.98 | 7.04 | 6.28 | 6.28 | 6.28 | qfq | 10,006,800 | 64,990,159 | -10.03% |
| 2024-02-02 | 7.20 | 7.31 | 6.87 | 6.98 | 6.98 | qfq | 10,675,780 | 75,551,103 | -3.86% |
| 2024-02-01 | 7.16 | 7.43 | 7.06 | 7.26 | 7.26 | qfq | 10,556,542 | 76,776,769 | -0.95% |
| 2024-01-31 | 7.86 | 8.05 | 7.30 | 7.33 | 7.33 | qfq | 19,118,200 | 147,098,827 | -8.15% |
| 2024-01-30 | 7.62 | 8.40 | 7.50 | 7.98 | 7.98 | qfq | 25,581,900 | 203,903,671 | 1.53% |
| 2024-01-29 | 7.45 | 8.20 | 7.42 | 7.86 | 7.86 | qfq | 20,517,237 | 160,243,976 | 5.22% |
| 2024-01-26 | 7.35 | 7.55 | 7.35 | 7.47 | 7.47 | qfq | 6,842,688 | 51,201,098 | 0.95% |
| 2024-01-25 | 7.19 | 7.49 | 7.15 | 7.40 | 7.40 | qfq | 7,912,638 | 58,316,843 | 2.64% |
| 2024-01-24 | 7.14 | 7.22 | 7.01 | 7.21 | 7.21 | qfq | 4,662,410 | 33,303,534 | 1.26% |
| 2024-01-23 | 7.14 | 7.23 | 6.98 | 7.12 | 7.12 | qfq | 5,611,568 | 39,908,504 | -1.39% |
| 2024-01-22 | 7.51 | 7.51 | 7.20 | 7.22 | 7.22 | qfq | 7,357,300 | 53,995,292 | -4.37% |
| 2024-01-19 | 7.44 | 7.72 | 7.32 | 7.55 | 7.55 | qfq | 9,481,300 | 71,251,474 | 1.48% |
| 2024-01-18 | 7.55 | 7.58 | 7.20 | 7.44 | 7.44 | qfq | 8,950,091 | 65,534,451 | -1.46% |
| 2024-01-17 | 7.79 | 7.92 | 7.55 | 7.55 | 7.55 | qfq | 9,368,700 | 72,023,064 | -4.07% |
| 2024-01-16 | 8.02 | 8.06 | 7.78 | 7.87 | 7.87 | qfq | 9,631,803 | 75,786,109 | -1.99% |
| 2024-01-15 | 8.30 | 8.51 | 7.99 | 8.03 | 8.03 | qfq | 17,625,003 | 144,410,687 | 2.16% |
| 2024-01-12 | 7.92 | 8.08 | 7.86 | 7.86 | 7.86 | qfq | 9,722,943 | 77,336,733 | -0.76% |
| 2024-01-11 | 7.77 | 8.00 | 7.77 | 7.92 | 7.92 | qfq | 6,572,202 | 52,030,804 | 1.41% |
| 2024-01-10 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | qfq | 6,450,200 | 50,719,252 | -2.62% |
| 2024-01-09 | 8.00 | 8.09 | 7.90 | 8.02 | 8.02 | qfq | 6,798,000 | 54,347,522 | 0.12% |
| 2024-01-08 | 8.14 | 8.20 | 8.01 | 8.01 | 8.01 | qfq | 8,174,630 | 66,288,764 | -2.20% |
| 2024-01-05 | 8.21 | 8.41 | 8.14 | 8.19 | 8.19 | qfq | 10,948,600 | 90,440,037 | -1.33% |
| 2024-01-04 | 8.37 | 8.45 | 8.23 | 8.30 | 8.30 | qfq | 16,824,248 | 140,004,173 | -3.15% |
| 2024-01-03 | 8.06 | 8.75 | 7.95 | 8.57 | 8.57 | qfq | 26,894,021 | 223,899,663 | 5.67% |
| 2024-01-02 | 8.12 | 8.32 | 8.08 | 8.11 | 8.11 | qfq | 11,394,100 | 93,261,012 | 0.00% |
| 2023-12-29 | 7.99 | 8.12 | 7.99 | 8.11 | 8.11 | qfq | 7,834,000 | 63,167,853 | 1.12% |
| 2023-12-28 | 7.83 | 8.04 | 7.76 | 8.02 | 8.02 | qfq | 9,451,102 | 75,079,265 | 2.43% |
| 2023-12-27 | 7.75 | 7.85 | 7.65 | 7.83 | 7.83 | qfq | 6,478,800 | 50,290,822 | 0.90% |
| 2023-12-26 | 7.96 | 7.96 | 7.75 | 7.76 | 7.76 | qfq | 8,906,300 | 69,735,613 | -2.51% |
| 2023-12-25 | 7.92 | 7.97 | 7.80 | 7.96 | 7.96 | qfq | 9,295,861 | 73,210,003 | 1.14% |
| 2023-12-22 | 8.15 | 8.24 | 7.85 | 7.87 | 7.87 | qfq | 19,527,837 | 155,861,898 | -4.14% |
| 2023-12-21 | 8.37 | 8.47 | 8.15 | 8.21 | 8.21 | qfq | 20,734,065 | 172,154,349 | -4.98% |
| 2023-12-20 | 8.30 | 8.70 | 8.19 | 8.64 | 8.64 | qfq | 29,476,266 | 249,125,726 | 4.85% |
| 2023-12-19 | 8.50 | 8.57 | 8.09 | 8.24 | 8.24 | qfq | 25,215,777 | 206,950,754 | -3.17% |
| 2023-12-18 | 8.86 | 8.97 | 8.42 | 8.51 | 8.51 | qfq | 37,164,172 | 320,513,216 | -5.44% |
| 2023-12-15 | 8.58 | 9.58 | 8.43 | 9.00 | 9.00 | qfq | 55,291,784 | 504,166,025 | 2.86% |
| 2023-12-14 | 8.21 | 9.00 | 8.09 | 8.75 | 8.75 | qfq | 47,108,235 | 403,536,242 | 6.58% |
| 2023-12-13 | 8.07 | 8.33 | 8.00 | 8.21 | 8.21 | qfq | 27,311,364 | 224,501,743 | 2.50% |
| 2023-12-12 | 8.02 | 8.15 | 7.92 | 8.01 | 8.01 | qfq | 19,990,948 | 160,425,270 | -0.12% |
| 2023-12-11 | 7.60 | 8.36 | 7.33 | 8.02 | 8.02 | qfq | 30,005,864 | 241,771,056 | 5.53% |
| 2023-12-08 | 7.66 | 7.70 | 7.57 | 7.60 | 7.60 | qfq | 6,318,100 | 48,100,037 | -0.13% |
| 2023-12-07 | 7.61 | 7.71 | 7.55 | 7.61 | 7.61 | qfq | 6,304,502 | 48,000,244 | 0.00% |
| 2023-12-06 | 7.65 | 7.80 | 7.60 | 7.61 | 7.61 | qfq | 7,944,302 | 61,081,694 | -1.17% |
| 2023-12-05 | 7.93 | 7.94 | 7.69 | 7.70 | 7.70 | qfq | 9,039,842 | 70,337,744 | -2.78% |
| 2023-12-04 | 7.88 | 7.97 | 7.81 | 7.92 | 7.92 | qfq | 11,873,280 | 93,629,105 | -0.38% |
| 2023-12-01 | 8.06 | 8.14 | 7.94 | 7.95 | 7.95 | qfq | 13,057,304 | 104,625,702 | -1.12% |
| 2023-11-30 | 8.10 | 8.13 | 7.94 | 8.04 | 8.04 | qfq | 19,068,366 | 153,041,100 | -2.66% |
| 2023-11-29 | 7.92 | 8.36 | 7.83 | 8.26 | 8.26 | qfq | 31,601,625 | 255,961,285 | 4.16% |
| 2023-11-28 | 7.59 | 8.34 | 7.53 | 7.93 | 7.93 | qfq | 29,853,802 | 237,941,915 | 4.62% |
| 2023-11-27 | 7.54 | 7.67 | 7.47 | 7.58 | 7.58 | qfq | 5,929,400 | 44,943,938 | 0.13% |
| 2023-11-24 | 7.63 | 7.73 | 7.52 | 7.57 | 7.57 | qfq | 8,722,736 | 66,308,044 | -0.66% |
| 2023-11-23 | 7.38 | 7.62 | 7.36 | 7.62 | 7.62 | qfq | 8,709,158 | 65,654,224 | 2.70% |
| 2023-11-22 | 7.54 | 7.61 | 7.41 | 7.42 | 7.42 | qfq | 7,235,100 | 54,273,632 | -1.98% |
| 2023-11-21 | 7.53 | 7.68 | 7.51 | 7.57 | 7.57 | qfq | 8,988,700 | 68,383,910 | 0.53% |
| 2023-11-20 | 7.54 | 7.60 | 7.47 | 7.53 | 7.53 | qfq | 7,396,907 | 55,639,309 | -0.26% |
| 2023-11-17 | 7.51 | 7.66 | 7.48 | 7.55 | 7.55 | qfq | 9,576,400 | 72,296,868 | -0.40% |
| 2023-11-16 | 7.62 | 7.70 | 7.54 | 7.58 | 7.58 | qfq | 9,637,389 | 73,640,880 | -0.66% |
| 2023-11-15 | 7.63 | 7.66 | 7.56 | 7.63 | 7.63 | qfq | 6,135,602 | 46,710,482 | 0.00% |
| 2023-11-14 | 7.73 | 7.75 | 7.58 | 7.63 | 7.63 | qfq | 9,245,080 | 70,411,894 | -1.29% |
| 2023-11-13 | 7.65 | 7.79 | 7.63 | 7.73 | 7.73 | qfq | 14,994,094 | 115,513,604 | 1.31% |
| 2023-11-10 | 7.47 | 7.70 | 7.35 | 7.63 | 7.63 | qfq | 13,581,616 | 102,374,891 | 2.01% |
| 2023-11-09 | 7.43 | 7.56 | 7.42 | 7.48 | 7.48 | qfq | 6,820,600 | 50,951,319 | 0.00% |
| 2023-11-08 | 7.45 | 7.49 | 7.40 | 7.48 | 7.48 | qfq | 6,992,300 | 52,003,279 | -0.13% |
| 2023-11-07 | 7.56 | 7.60 | 7.41 | 7.49 | 7.49 | qfq | 9,356,602 | 69,993,373 | -1.58% |
| 2023-11-06 | 7.36 | 7.62 | 7.35 | 7.61 | 7.61 | qfq | 13,335,992 | 100,482,759 | 3.68% |
| 2023-11-03 | 7.42 | 7.43 | 7.32 | 7.34 | 7.34 | qfq | 7,335,100 | 53,971,163 | -0.68% |
| 2023-11-02 | 7.45 | 7.62 | 7.37 | 7.39 | 7.39 | qfq | 10,198,400 | 76,118,695 | -0.54% |
| 2023-11-01 | 7.22 | 7.43 | 7.20 | 7.43 | 7.43 | qfq | 12,036,416 | 88,403,600 | 3.19% |
| 2023-10-31 | 7.36 | 7.39 | 7.18 | 7.20 | 7.20 | qfq | 8,473,575 | 61,449,394 | -2.44% |
| 2023-10-30 | 7.35 | 7.40 | 7.22 | 7.38 | 7.38 | qfq | 10,799,199 | 79,199,136 | 0.27% |
| 2023-10-27 | 7.15 | 7.41 | 7.13 | 7.36 | 7.36 | qfq | 14,288,380 | 104,451,493 | 1.94% |
| 2023-10-26 | 6.99 | 7.29 | 6.98 | 7.22 | 7.22 | qfq | 10,756,600 | 76,754,242 | 1.98% |
| 2023-10-25 | 7.34 | 7.38 | 7.06 | 7.08 | 7.08 | qfq | 10,084,200 | 72,177,086 | -0.14% |
| 2023-10-24 | 7.02 | 7.10 | 6.98 | 7.09 | 7.09 | qfq | 5,561,802 | 39,270,622 | 1.00% |
| 2023-10-23 | 7.01 | 7.15 | 6.94 | 7.02 | 7.02 | qfq | 8,255,900 | 58,076,289 | -0.85% |
| 2023-10-20 | 6.88 | 7.14 | 6.87 | 7.08 | 7.08 | qfq | 7,673,919 | 54,198,552 | 1.29% |
| 2023-10-19 | 7.01 | 7.14 | 6.98 | 6.99 | 6.99 | qfq | 7,766,788 | 54,736,281 | -1.13% |
| 2023-10-18 | 7.15 | 7.20 | 7.06 | 7.07 | 7.07 | qfq | 7,144,000 | 50,691,889 | -1.94% |
| 2023-10-17 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | qfq | 6,460,500 | 46,625,142 | -1.23% |
| 2023-10-16 | 7.38 | 7.38 | 7.19 | 7.30 | 7.30 | qfq | 7,232,802 | 52,597,071 | 0.00% |
| 2023-10-13 | 7.43 | 7.51 | 7.27 | 7.30 | 7.30 | qfq | 11,673,604 | 85,764,963 | -1.88% |
| 2023-10-12 | 7.40 | 7.51 | 7.25 | 7.44 | 7.44 | qfq | 13,545,322 | 100,240,338 | 0.95% |
| 2023-10-11 | 7.45 | 7.46 | 7.32 | 7.37 | 7.37 | qfq | 8,167,902 | 60,167,744 | 0.14% |
| 2023-10-10 | 7.41 | 7.46 | 7.32 | 7.36 | 7.36 | qfq | 9,676,100 | 71,298,653 | -0.27% |
| 2023-10-09 | 7.34 | 7.43 | 7.27 | 7.38 | 7.38 | qfq | 10,128,017 | 74,542,073 | 0.54% |
| 2023-09-28 | 7.19 | 7.39 | 7.17 | 7.34 | 7.34 | qfq | 10,926,144 | 79,907,197 | 1.94% |
| 2023-09-27 | 7.23 | 7.30 | 7.19 | 7.20 | 7.20 | qfq | 10,518,354 | 76,046,050 | -0.96% |
| 2023-09-26 | 7.40 | 7.40 | 7.12 | 7.27 | 7.27 | qfq | 15,382,367 | 111,519,874 | -2.55% |
| 2023-09-25 | 7.44 | 7.55 | 7.41 | 7.46 | 7.46 | qfq | 12,589,000 | 93,950,259 | -1.32% |
| 2023-09-22 | 7.41 | 7.57 | 7.36 | 7.56 | 7.56 | qfq | 13,697,800 | 102,577,233 | 2.16% |
| 2023-09-21 | 7.51 | 7.61 | 7.37 | 7.40 | 7.40 | qfq | 14,873,800 | 110,768,263 | -2.25% |
| 2023-09-20 | 7.72 | 7.72 | 7.51 | 7.57 | 7.57 | qfq | 16,220,676 | 122,474,766 | -2.32% |
| 2023-09-19 | 7.61 | 7.90 | 7.57 | 7.75 | 7.75 | qfq | 22,927,467 | 176,944,420 | 0.65% |
| 2023-09-18 | 7.88 | 7.95 | 7.51 | 7.70 | 7.70 | qfq | 27,606,951 | 211,520,079 | -0.90% |
| 2023-09-15 | 8.39 | 8.40 | 7.71 | 7.77 | 7.77 | qfq | 46,384,217 | 365,959,108 | -7.50% |
| 2023-09-14 | 7.99 | 8.91 | 7.99 | 8.40 | 8.40 | qfq | 60,663,083 | 513,665,545 | -0.94% |
| 2023-09-13 | 8.50 | 8.93 | 8.41 | 8.48 | 8.48 | qfq | 83,163,860 | 729,152,068 | 4.43% |
| 2023-09-12 | 7.86 | 8.12 | 7.76 | 8.12 | 8.12 | qfq | 41,404,562 | 333,641,309 | 10.03% |
| 2023-09-11 | 7.38 | 7.49 | 7.32 | 7.38 | 7.38 | qfq | 16,606,402 | 122,549,816 | -1.86% |
| 2023-09-08 | 7.38 | 7.60 | 7.35 | 7.52 | 7.52 | qfq | 15,565,300 | 116,460,416 | 1.62% |
| 2023-09-07 | 7.63 | 7.66 | 7.39 | 7.40 | 7.40 | qfq | 20,556,595 | 153,827,606 | -3.90% |
| 2023-09-06 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | qfq | 34,860,706 | 271,612,196 | -6.33% |
| 2023-09-05 | 7.63 | 8.47 | 7.56 | 8.22 | 8.22 | qfq | 54,599,784 | 438,225,311 | 6.34% |
| 2023-09-04 | 7.41 | 7.88 | 7.38 | 7.73 | 7.73 | qfq | 29,660,340 | 227,573,910 | 4.88% |
| 2023-09-01 | 7.40 | 7.42 | 7.26 | 7.37 | 7.37 | qfq | 20,147,498 | 147,574,880 | -2.77% |
| 2023-08-31 | 7.41 | 7.77 | 7.30 | 7.58 | 7.58 | qfq | 30,386,318 | 229,808,848 | 2.02% |
| 2023-08-30 | 7.42 | 7.55 | 7.36 | 7.43 | 7.43 | qfq | 12,434,384 | 92,495,268 | 0.27% |
| 2023-08-29 | 7.12 | 7.42 | 7.12 | 7.41 | 7.41 | qfq | 17,311,153 | 126,822,459 | 4.07% |
| 2023-08-28 | 7.41 | 7.51 | 7.10 | 7.12 | 7.12 | qfq | 19,943,151 | 145,298,285 | -1.11% |
| 2023-08-25 | 7.56 | 7.57 | 7.10 | 7.20 | 7.20 | qfq | 24,269,742 | 175,961,485 | -6.25% |
| 2023-08-24 | 7.87 | 7.87 | 7.59 | 7.68 | 7.68 | qfq | 26,660,238 | 204,510,723 | -5.07% |
| 2023-08-23 | 7.58 | 8.24 | 7.50 | 8.09 | 8.09 | qfq | 42,599,384 | 339,698,069 | 6.03% |
| 2023-08-22 | 7.76 | 7.96 | 7.52 | 7.63 | 7.63 | qfq | 18,812,824 | 144,481,551 | 2.14% |
| 2023-08-21 | 7.59 | 7.67 | 7.47 | 7.47 | 7.47 | qfq | 9,213,962 | 69,582,001 | -1.97% |
| 2023-08-18 | 7.75 | 7.82 | 7.58 | 7.62 | 7.62 | qfq | 12,248,300 | 93,949,601 | -1.17% |
| 2023-08-17 | 7.66 | 7.72 | 7.50 | 7.71 | 7.71 | qfq | 11,149,938 | 85,144,183 | 0.78% |
| 2023-08-16 | 7.71 | 7.74 | 7.58 | 7.65 | 7.65 | qfq | 12,030,002 | 92,048,241 | -0.65% |
| 2023-08-15 | 7.84 | 7.93 | 7.65 | 7.70 | 7.70 | qfq | 14,218,783 | 110,169,481 | -1.79% |
| 2023-08-14 | 7.58 | 7.89 | 7.51 | 7.84 | 7.84 | qfq | 19,010,246 | 147,823,399 | 2.35% |
| 2023-08-11 | 8.03 | 8.04 | 7.66 | 7.66 | 7.66 | qfq | 21,119,532 | 163,473,326 | -4.49% |
| 2023-08-10 | 7.99 | 8.10 | 7.85 | 8.02 | 8.02 | qfq | 16,939,744 | 134,983,312 | -0.12% |
| 2023-08-09 | 8.10 | 8.19 | 7.91 | 8.03 | 8.03 | qfq | 20,181,568 | 161,331,262 | -1.59% |
| 2023-08-08 | 8.18 | 8.45 | 8.11 | 8.16 | 8.16 | qfq | 23,352,706 | 192,746,043 | 1.12% |
| 2023-08-07 | 8.25 | 8.27 | 8.03 | 8.07 | 8.07 | qfq | 25,985,788 | 210,779,557 | -3.12% |
| 2023-08-04 | 8.48 | 8.62 | 8.27 | 8.33 | 8.33 | qfq | 43,355,818 | 363,262,372 | -4.36% |
| 2023-08-03 | 8.35 | 9.37 | 8.25 | 8.71 | 8.71 | qfq | 63,431,246 | 565,100,613 | 2.23% |
| 2023-08-02 | 8.50 | 8.67 | 8.31 | 8.52 | 8.52 | qfq | 49,322,122 | 417,844,543 | -3.18% |
| 2023-08-01 | 8.06 | 8.80 | 7.79 | 8.80 | 8.80 | qfq | 70,851,558 | 600,693,432 | 10.00% |
| 2023-07-31 | 7.66 | 8.00 | 7.64 | 8.00 | 8.00 | qfq | 27,072,783 | 212,055,748 | 3.63% |
| 2023-07-28 | 7.86 | 7.86 | 7.48 | 7.72 | 7.72 | qfq | 31,014,490 | 237,134,238 | -3.86% |
| 2023-07-27 | 7.65 | 8.29 | 7.60 | 8.03 | 8.03 | qfq | 42,310,474 | 338,611,475 | 4.97% |
| 2023-07-26 | 7.90 | 7.91 | 7.57 | 7.65 | 7.65 | qfq | 22,899,074 | 175,908,953 | -3.16% |
| 2023-07-25 | 7.86 | 7.97 | 7.76 | 7.90 | 7.90 | qfq | 24,536,496 | 193,369,552 | 1.02% |
| 2023-07-24 | 7.75 | 7.90 | 7.63 | 7.82 | 7.82 | qfq | 25,510,606 | 198,725,356 | 0.00% |
| 2023-07-21 | 8.38 | 8.39 | 7.82 | 7.82 | 7.82 | qfq | 46,722,451 | 374,784,627 | -8.11% |
| 2023-07-20 | 8.92 | 8.92 | 8.10 | 8.51 | 8.51 | qfq | 47,821,445 | 403,985,954 | -3.30% |
| 2023-07-19 | 9.32 | 9.34 | 8.72 | 8.80 | 8.80 | qfq | 48,023,701 | 426,363,233 | -5.27% |
| 2023-07-18 | 9.20 | 9.74 | 9.08 | 9.29 | 9.29 | qfq | 56,233,571 | 524,664,539 | -3.23% |
| 2023-07-17 | 8.75 | 9.74 | 8.75 | 9.60 | 9.60 | qfq | 75,143,119 | 700,093,861 | 8.11% |