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
鲁北化工600727.SH
最近收盘价6.902026-07-17
最近交易日2026-07-17
成交量（股）15,010,601
成交额（元）104,464,081
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-01 | 2025-01-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 6.96 | 7.12 | 6.80 | 6.90 | 6.90 | qfq | 15,010,601 | 104,464,081 | -0.86% |
| 2026-07-16 | 7.03 | 7.09 | 6.90 | 6.96 | 6.96 | qfq | 13,030,301 | 91,319,553 | -1.42% |
| 2026-07-15 | 6.94 | 7.15 | 6.90 | 7.06 | 7.06 | qfq | 15,310,600 | 107,973,874 | 1.29% |
| 2026-07-14 | 6.78 | 7.01 | 6.77 | 6.97 | 6.97 | qfq | 16,270,800 | 112,273,546 | 2.80% |
| 2026-07-13 | 6.86 | 7.03 | 6.72 | 6.78 | 6.78 | qfq | 19,866,378 | 135,531,881 | -0.44% |
| 2026-07-10 | 6.70 | 7.00 | 6.65 | 6.81 | 6.81 | qfq | 24,558,014 | 168,565,494 | 1.64% |
| 2026-07-09 | 6.88 | 6.97 | 6.58 | 6.70 | 6.70 | qfq | 30,497,046 | 205,927,248 | 3.72% |
| 2026-07-08 | 6.72 | 6.75 | 6.42 | 6.46 | 6.46 | qfq | 19,016,060 | 124,063,157 | -4.30% |
| 2026-07-07 | 7.00 | 7.03 | 6.70 | 6.75 | 6.75 | qfq | 14,570,300 | 99,277,726 | -3.71% |
| 2026-07-06 | 6.93 | 7.19 | 6.93 | 7.01 | 7.01 | qfq | 15,121,400 | 106,361,410 | 0.57% |
| 2026-07-03 | 7.07 | 7.08 | 6.85 | 6.97 | 6.97 | qfq | 17,870,203 | 124,110,142 | -1.27% |
| 2026-07-02 | 6.90 | 7.24 | 6.85 | 7.06 | 7.06 | qfq | 19,179,800 | 135,764,016 | 0.86% |
| 2026-07-01 | 6.70 | 7.07 | 6.66 | 7.00 | 7.00 | qfq | 24,948,000 | 172,582,795 | 4.17% |
| 2026-06-30 | 6.92 | 6.92 | 6.64 | 6.72 | 6.72 | qfq | 21,808,700 | 146,904,287 | -2.89% |
| 2026-06-29 | 7.05 | 7.14 | 6.76 | 6.92 | 6.92 | qfq | 18,889,340 | 130,551,738 | -2.54% |
| 2026-06-26 | 7.19 | 7.30 | 7.00 | 7.10 | 7.10 | qfq | 20,577,940 | 147,252,686 | -1.66% |
| 2026-06-25 | 7.54 | 7.61 | 7.18 | 7.22 | 7.22 | qfq | 26,553,900 | 194,469,807 | -5.25% |
| 2026-06-24 | 7.79 | 7.96 | 7.51 | 7.62 | 7.57 | qfq | 23,189,348 | 177,333,318 | -3.30% |
| 2026-06-23 | 7.85 | 8.09 | 7.79 | 7.88 | 7.83 | qfq | 33,913,411 | 269,418,217 | -0.76% |
| 2026-06-22 | 7.29 | 7.98 | 7.19 | 7.94 | 7.89 | qfq | 48,684,652 | 373,561,239 | 8.77% |
| 2026-06-18 | 7.40 | 7.89 | 7.28 | 7.30 | 7.25 | qfq | 35,411,809 | 267,457,526 | -1.62% |
| 2026-06-17 | 7.62 | 7.71 | 7.37 | 7.42 | 7.37 | qfq | 22,172,443 | 166,271,518 | -3.01% |
| 2026-06-16 | 7.85 | 7.86 | 7.63 | 7.65 | 7.60 | qfq | 23,294,149 | 179,256,697 | -2.55% |
| 2026-06-15 | 7.76 | 8.00 | 7.74 | 7.85 | 7.80 | qfq | 24,007,000 | 188,384,450 | 1.42% |
| 2026-06-12 | 7.63 | 7.87 | 7.43 | 7.74 | 7.69 | qfq | 28,839,124 | 222,505,851 | 1.84% |
| 2026-06-11 | 8.01 | 8.27 | 7.48 | 7.60 | 7.55 | qfq | 32,977,424 | 254,919,752 | -4.52% |
| 2026-06-10 | 7.69 | 8.00 | 7.62 | 7.96 | 7.91 | qfq | 28,596,420 | 223,810,336 | 1.92% |
| 2026-06-09 | 7.87 | 7.93 | 7.41 | 7.81 | 7.76 | qfq | 27,608,500 | 212,071,668 | 0.13% |
| 2026-06-08 | 8.00 | 8.23 | 7.72 | 7.80 | 7.75 | qfq | 32,146,801 | 255,636,077 | -5.80% |
| 2026-06-05 | 8.30 | 8.38 | 7.69 | 8.28 | 8.23 | qfq | 46,132,039 | 372,647,135 | -0.12% |
| 2026-06-04 | 8.48 | 8.48 | 8.20 | 8.29 | 8.24 | qfq | 37,478,969 | 310,923,166 | -3.15% |
| 2026-06-03 | 8.66 | 8.70 | 8.48 | 8.56 | 8.50 | qfq | 46,406,702 | 396,938,735 | -1.61% |
| 2026-06-02 | 9.01 | 9.18 | 8.51 | 8.70 | 8.64 | qfq | 75,352,157 | 653,973,289 | -1.58% |
| 2026-06-01 | 8.03 | 8.84 | 8.01 | 8.84 | 8.78 | qfq | 40,333,274 | 348,197,878 | 9.95% |
| 2026-05-29 | 8.16 | 8.20 | 7.96 | 8.04 | 7.99 | qfq | 19,453,500 | 156,934,229 | -1.83% |
| 2026-05-28 | 7.67 | 8.25 | 7.65 | 8.19 | 8.14 | qfq | 24,556,400 | 197,578,228 | 5.54% |
| 2026-05-27 | 7.98 | 8.06 | 7.69 | 7.76 | 7.71 | qfq | 19,334,200 | 150,745,183 | -3.36% |
| 2026-05-26 | 7.93 | 8.13 | 7.78 | 8.03 | 7.98 | qfq | 18,472,200 | 147,378,666 | 0.12% |
| 2026-05-25 | 8.26 | 8.35 | 7.95 | 8.02 | 7.97 | qfq | 20,527,000 | 165,806,333 | -3.49% |
| 2026-05-22 | 7.87 | 8.34 | 7.77 | 8.31 | 8.26 | qfq | 26,187,958 | 212,858,490 | 7.36% |
| 2026-05-21 | 8.11 | 8.17 | 7.72 | 7.74 | 7.69 | qfq | 23,495,900 | 186,878,495 | -4.68% |
| 2026-05-20 | 8.15 | 8.33 | 8.09 | 8.12 | 8.07 | qfq | 16,876,060 | 137,950,648 | -1.46% |
| 2026-05-19 | 8.17 | 8.26 | 8.10 | 8.24 | 8.19 | qfq | 20,643,200 | 168,924,114 | -0.12% |
| 2026-05-18 | 8.52 | 8.58 | 8.15 | 8.25 | 8.20 | qfq | 30,682,465 | 252,859,443 | -3.17% |
| 2026-05-15 | 8.39 | 8.79 | 8.36 | 8.52 | 8.46 | qfq | 42,572,045 | 367,334,058 | 1.31% |
| 2026-05-14 | 8.37 | 8.55 | 8.25 | 8.41 | 8.35 | qfq | 30,272,700 | 254,911,937 | 1.33% |
| 2026-05-13 | 8.08 | 8.40 | 8.08 | 8.30 | 8.25 | qfq | 25,097,798 | 207,706,344 | 2.22% |
| 2026-05-12 | 8.10 | 8.15 | 7.98 | 8.12 | 8.07 | qfq | 18,323,500 | 148,099,158 | 0.25% |
| 2026-05-11 | 8.15 | 8.18 | 8.03 | 8.10 | 8.05 | qfq | 17,207,729 | 139,154,221 | -1.10% |
| 2026-05-08 | 8.07 | 8.21 | 8.04 | 8.19 | 8.14 | qfq | 20,669,101 | 167,969,085 | 1.49% |
| 2026-05-07 | 8.26 | 8.28 | 8.02 | 8.07 | 8.02 | qfq | 26,659,899 | 216,149,368 | -1.94% |
| 2026-05-06 | 8.06 | 8.23 | 7.85 | 8.23 | 8.18 | qfq | 38,164,520 | 309,176,170 | 1.98% |
| 2026-04-30 | 8.08 | 8.25 | 8.03 | 8.07 | 8.02 | qfq | 28,065,669 | 227,874,704 | -0.12% |
| 2026-04-29 | 7.94 | 8.09 | 7.85 | 8.08 | 8.03 | qfq | 25,263,238 | 203,103,640 | 2.15% |
| 2026-04-28 | 7.92 | 8.06 | 7.85 | 7.91 | 7.86 | qfq | 19,835,901 | 157,286,353 | -0.75% |
| 2026-04-27 | 7.98 | 8.01 | 7.76 | 7.97 | 7.92 | qfq | 21,899,465 | 173,721,501 | -0.62% |
| 2026-04-24 | 7.86 | 8.09 | 7.81 | 8.02 | 7.97 | qfq | 29,550,370 | 236,221,843 | 0.75% |
| 2026-04-23 | 7.87 | 8.04 | 7.86 | 7.96 | 7.91 | qfq | 31,186,991 | 248,157,599 | 0.63% |
| 2026-04-22 | 7.94 | 7.98 | 7.81 | 7.91 | 7.86 | qfq | 29,424,607 | 232,313,937 | -0.25% |
| 2026-04-21 | 7.80 | 7.98 | 7.71 | 7.93 | 7.88 | qfq | 48,955,303 | 385,039,438 | 1.67% |
| 2026-04-20 | 7.69 | 8.16 | 7.61 | 7.80 | 7.75 | qfq | 75,764,070 | 593,609,199 | 1.43% |
| 2026-04-17 | 7.30 | 7.69 | 7.30 | 7.69 | 7.64 | qfq | 47,653,837 | 362,348,901 | 10.01% |
| 2026-04-16 | 6.90 | 7.00 | 6.90 | 6.99 | 6.94 | qfq | 9,930,240 | 69,093,243 | 1.30% |
| 2026-04-15 | 7.09 | 7.10 | 6.88 | 6.90 | 6.85 | qfq | 17,301,900 | 120,480,076 | -2.68% |
| 2026-04-14 | 7.23 | 7.25 | 7.04 | 7.09 | 7.04 | qfq | 17,059,821 | 120,912,382 | -1.66% |
| 2026-04-13 | 7.26 | 7.26 | 7.03 | 7.21 | 7.16 | qfq | 16,635,364 | 118,629,153 | 0.70% |
| 2026-04-10 | 7.20 | 7.29 | 7.12 | 7.16 | 7.11 | qfq | 16,649,580 | 120,002,239 | -0.42% |
| 2026-04-09 | 7.29 | 7.30 | 7.07 | 7.19 | 7.14 | qfq | 23,460,322 | 168,329,639 | -0.96% |
| 2026-04-08 | 7.22 | 7.28 | 7.10 | 7.26 | 7.21 | qfq | 33,875,442 | 244,511,398 | -1.76% |
| 2026-04-07 | 7.11 | 7.43 | 6.90 | 7.39 | 7.34 | qfq | 32,816,190 | 238,121,349 | 4.08% |
| 2026-04-03 | 7.65 | 7.77 | 7.07 | 7.10 | 7.05 | qfq | 37,385,800 | 274,593,458 | -4.57% |
| 2026-04-02 | 7.53 | 7.63 | 7.36 | 7.44 | 7.39 | qfq | 23,528,410 | 176,213,447 | -0.40% |
| 2026-04-01 | 7.72 | 7.80 | 7.43 | 7.47 | 7.42 | qfq | 22,225,544 | 167,291,391 | -2.35% |
| 2026-03-31 | 7.90 | 7.98 | 7.63 | 7.65 | 7.60 | qfq | 34,047,100 | 264,297,984 | -2.55% |
| 2026-03-30 | 7.80 | 8.16 | 7.71 | 7.85 | 7.80 | qfq | 57,439,046 | 453,948,932 | 0.64% |
| 2026-03-27 | 7.25 | 7.80 | 7.25 | 7.80 | 7.75 | qfq | 29,962,620 | 230,458,258 | 10.01% |
| 2026-03-26 | 7.10 | 7.32 | 7.02 | 7.09 | 7.04 | qfq | 17,253,209 | 123,489,448 | -0.56% |
| 2026-03-25 | 6.99 | 7.19 | 6.92 | 7.13 | 7.08 | qfq | 16,029,000 | 113,512,769 | 2.30% |
| 2026-03-24 | 6.93 | 6.99 | 6.64 | 6.97 | 6.92 | qfq | 17,390,300 | 118,443,070 | 2.05% |
| 2026-03-23 | 6.90 | 7.19 | 6.76 | 6.83 | 6.79 | qfq | 21,802,584 | 151,322,027 | -2.71% |
| 2026-03-20 | 7.39 | 7.43 | 7.01 | 7.02 | 6.97 | qfq | 24,767,500 | 177,697,001 | -5.90% |
| 2026-03-19 | 7.86 | 7.90 | 7.42 | 7.46 | 7.41 | qfq | 28,196,301 | 214,430,498 | -4.36% |
| 2026-03-18 | 7.94 | 7.96 | 7.69 | 7.80 | 7.75 | qfq | 20,419,036 | 159,050,424 | -2.13% |
| 2026-03-17 | 8.09 | 8.48 | 7.92 | 7.97 | 7.92 | qfq | 30,222,217 | 246,316,074 | -1.85% |
| 2026-03-16 | 8.17 | 8.61 | 8.07 | 8.12 | 8.07 | qfq | 37,529,043 | 311,727,577 | -1.81% |
| 2026-03-13 | 8.16 | 8.48 | 8.11 | 8.27 | 8.22 | qfq | 41,142,040 | 342,775,147 | 1.60% |
| 2026-03-12 | 8.13 | 8.28 | 8.02 | 8.14 | 8.09 | qfq | 31,878,981 | 260,433,733 | -0.25% |
| 2026-03-11 | 7.86 | 8.20 | 7.70 | 8.16 | 8.11 | qfq | 39,004,318 | 310,902,603 | 3.16% |
| 2026-03-10 | 7.96 | 8.11 | 7.89 | 7.91 | 7.86 | qfq | 26,568,684 | 211,228,705 | -2.22% |
| 2026-03-09 | 8.44 | 8.45 | 8.07 | 8.09 | 8.04 | qfq | 37,474,064 | 308,298,281 | -2.18% |
| 2026-03-06 | 7.90 | 8.30 | 7.88 | 8.27 | 8.22 | qfq | 38,129,110 | 311,075,382 | 3.63% |
| 2026-03-05 | 8.13 | 8.14 | 7.77 | 7.98 | 7.93 | qfq | 37,866,396 | 300,125,625 | -0.87% |
| 2026-03-04 | 8.00 | 8.31 | 7.92 | 8.05 | 8.00 | qfq | 46,907,418 | 379,727,031 | -3.36% |
| 2026-03-03 | 8.20 | 8.89 | 8.10 | 8.33 | 8.28 | qfq | 76,182,270 | 644,492,441 | 2.08% |
| 2026-03-02 | 8.46 | 8.53 | 8.05 | 8.16 | 8.11 | qfq | 50,296,881 | 414,785,481 | 0.99% |
| 2026-02-27 | 7.96 | 8.20 | 7.92 | 8.08 | 8.03 | qfq | 25,522,160 | 206,334,509 | 1.13% |
| 2026-02-26 | 8.06 | 8.29 | 7.95 | 7.99 | 7.94 | qfq | 31,654,410 | 255,586,297 | -0.37% |
| 2026-02-25 | 7.87 | 8.14 | 7.87 | 8.02 | 7.97 | qfq | 38,330,761 | 308,352,138 | 2.04% |
| 2026-02-24 | 7.62 | 7.89 | 7.60 | 7.86 | 7.81 | qfq | 28,079,651 | 218,544,272 | 4.94% |
| 2026-02-13 | 7.65 | 7.67 | 7.48 | 7.49 | 7.44 | qfq | 14,743,300 | 111,352,284 | -2.60% |
| 2026-02-12 | 7.78 | 7.82 | 7.66 | 7.69 | 7.64 | qfq | 16,637,100 | 128,585,532 | -1.41% |
| 2026-02-11 | 7.68 | 7.92 | 7.65 | 7.80 | 7.75 | qfq | 24,725,100 | 193,729,710 | 1.04% |
| 2026-02-10 | 7.78 | 7.81 | 7.63 | 7.72 | 7.67 | qfq | 18,727,600 | 144,378,341 | -1.15% |
| 2026-02-09 | 7.65 | 7.89 | 7.58 | 7.81 | 7.76 | qfq | 32,028,999 | 249,347,121 | 2.90% |
| 2026-02-06 | 7.51 | 7.72 | 7.23 | 7.59 | 7.54 | qfq | 29,927,621 | 225,333,185 | 0.93% |
| 2026-02-05 | 7.49 | 8.13 | 7.48 | 7.52 | 7.47 | qfq | 38,361,698 | 293,971,462 | 0.80% |
| 2026-02-04 | 7.33 | 7.47 | 7.24 | 7.46 | 7.41 | qfq | 14,039,551 | 103,794,673 | 2.47% |
| 2026-02-03 | 7.20 | 7.34 | 7.13 | 7.28 | 7.23 | qfq | 12,782,747 | 92,776,555 | 2.39% |
| 2026-02-02 | 7.43 | 7.50 | 7.10 | 7.11 | 7.06 | qfq | 19,573,300 | 142,010,778 | -5.95% |
| 2026-01-30 | 7.49 | 7.59 | 7.35 | 7.56 | 7.51 | qfq | 19,426,826 | 145,200,774 | 0.00% |
| 2026-01-29 | 7.53 | 7.64 | 7.45 | 7.56 | 7.51 | qfq | 21,384,486 | 161,133,530 | 0.00% |
| 2026-01-28 | 7.41 | 7.64 | 7.38 | 7.56 | 7.51 | qfq | 22,153,501 | 167,488,671 | 2.02% |
| 2026-01-27 | 7.43 | 7.52 | 7.30 | 7.41 | 7.36 | qfq | 14,463,388 | 107,046,351 | -0.80% |
| 2026-01-26 | 7.43 | 7.53 | 7.39 | 7.47 | 7.42 | qfq | 15,075,030 | 112,502,206 | 0.81% |
| 2026-01-23 | 7.41 | 7.44 | 7.34 | 7.41 | 7.36 | qfq | 10,194,876 | 75,377,358 | 0.00% |
| 2026-01-22 | 7.28 | 7.44 | 7.24 | 7.41 | 7.36 | qfq | 11,732,861 | 86,408,666 | 1.79% |
| 2026-01-21 | 7.34 | 7.34 | 7.18 | 7.28 | 7.23 | qfq | 10,277,882 | 74,552,539 | -0.55% |
| 2026-01-20 | 7.18 | 7.40 | 7.17 | 7.32 | 7.27 | qfq | 17,296,982 | 125,738,144 | 2.09% |
| 2026-01-19 | 6.99 | 7.17 | 6.99 | 7.17 | 7.12 | qfq | 9,082,031 | 64,640,294 | 2.14% |
| 2026-01-16 | 7.08 | 7.09 | 6.99 | 7.02 | 6.97 | qfq | 5,999,900 | 42,141,335 | -0.57% |
| 2026-01-15 | 7.01 | 7.10 | 6.98 | 7.06 | 7.01 | qfq | 7,313,497 | 51,607,352 | 0.71% |
| 2026-01-14 | 7.01 | 7.08 | 6.95 | 7.01 | 6.96 | qfq | 9,049,400 | 63,618,392 | -0.57% |
| 2026-01-13 | 7.08 | 7.14 | 7.02 | 7.05 | 7.00 | qfq | 9,351,000 | 66,266,417 | -0.56% |
| 2026-01-12 | 7.09 | 7.09 | 7.01 | 7.09 | 7.04 | qfq | 8,771,870 | 61,884,143 | 0.00% |
| 2026-01-09 | 7.02 | 7.13 | 7.00 | 7.09 | 7.04 | qfq | 8,240,500 | 58,094,060 | 0.85% |
| 2026-01-08 | 6.98 | 7.06 | 6.96 | 7.03 | 6.98 | qfq | 6,270,739 | 43,999,955 | 0.57% |
| 2026-01-07 | 7.08 | 7.09 | 6.98 | 6.99 | 6.94 | qfq | 8,568,098 | 60,070,048 | -1.69% |
| 2026-01-06 | 6.90 | 7.12 | 6.90 | 7.11 | 7.06 | qfq | 12,272,636 | 86,653,055 | 3.19% |
| 2026-01-05 | 6.87 | 6.92 | 6.85 | 6.89 | 6.84 | qfq | 5,504,883 | 37,938,978 | 0.73% |
| 2025-12-31 | 6.92 | 6.92 | 6.78 | 6.84 | 6.80 | qfq | 5,096,833 | 34,780,077 | -0.87% |
| 2025-12-30 | 6.92 | 6.98 | 6.87 | 6.90 | 6.85 | qfq | 4,693,400 | 32,534,287 | -0.72% |
| 2025-12-29 | 6.95 | 6.98 | 6.88 | 6.95 | 6.90 | qfq | 4,072,600 | 28,283,558 | 0.14% |
| 2025-12-26 | 6.91 | 7.05 | 6.90 | 6.94 | 6.89 | qfq | 6,678,018 | 46,515,788 | 0.43% |
| 2025-12-25 | 6.84 | 6.92 | 6.83 | 6.91 | 6.86 | qfq | 3,279,300 | 22,588,662 | 0.73% |
| 2025-12-24 | 6.86 | 6.88 | 6.80 | 6.86 | 6.81 | qfq | 2,731,501 | 18,720,771 | 0.44% |
| 2025-12-23 | 6.89 | 6.89 | 6.81 | 6.83 | 6.79 | qfq | 3,189,300 | 21,829,371 | -0.58% |
| 2025-12-22 | 6.87 | 6.92 | 6.82 | 6.87 | 6.82 | qfq | 4,408,982 | 30,309,627 | 0.15% |
| 2025-12-19 | 6.75 | 6.93 | 6.75 | 6.86 | 6.81 | qfq | 5,220,801 | 35,749,808 | 1.33% |
| 2025-12-18 | 6.66 | 6.82 | 6.66 | 6.77 | 6.73 | qfq | 3,903,282 | 26,468,971 | 0.89% |
| 2025-12-17 | 6.69 | 6.72 | 6.58 | 6.71 | 6.67 | qfq | 4,238,700 | 28,207,873 | 0.30% |
| 2025-12-16 | 6.82 | 6.82 | 6.68 | 6.69 | 6.65 | qfq | 4,701,200 | 31,556,113 | -1.91% |
| 2025-12-15 | 6.81 | 6.84 | 6.73 | 6.82 | 6.78 | qfq | 3,296,100 | 22,420,063 | 0.15% |
| 2025-12-12 | 6.95 | 6.95 | 6.78 | 6.81 | 6.77 | qfq | 7,767,400 | 53,215,527 | -1.73% |
| 2025-12-11 | 6.98 | 7.01 | 6.93 | 6.93 | 6.88 | qfq | 4,777,564 | 33,280,835 | -1.00% |
| 2025-12-10 | 6.94 | 7.04 | 6.93 | 7.00 | 6.95 | qfq | 4,531,600 | 31,676,300 | 0.29% |
| 2025-12-09 | 7.04 | 7.05 | 6.96 | 6.98 | 6.93 | qfq | 3,837,664 | 26,839,732 | -0.99% |
| 2025-12-08 | 7.01 | 7.08 | 6.98 | 7.05 | 7.00 | qfq | 4,329,461 | 30,402,693 | 0.14% |
| 2025-12-05 | 6.98 | 7.05 | 6.93 | 7.04 | 6.99 | qfq | 3,660,500 | 25,600,639 | 1.00% |
| 2025-12-04 | 7.05 | 7.07 | 6.95 | 6.97 | 6.92 | qfq | 4,836,580 | 33,779,111 | -1.27% |
| 2025-12-03 | 7.11 | 7.14 | 7.03 | 7.06 | 7.01 | qfq | 5,054,701 | 35,749,216 | -0.42% |
| 2025-12-02 | 7.12 | 7.14 | 7.07 | 7.09 | 7.04 | qfq | 4,380,700 | 31,067,790 | -0.70% |
| 2025-12-01 | 7.19 | 7.23 | 7.11 | 7.14 | 7.09 | qfq | 7,533,000 | 53,963,885 | -0.83% |
| 2025-11-28 | 7.07 | 7.28 | 7.03 | 7.20 | 7.15 | qfq | 9,906,866 | 71,114,917 | 2.27% |
| 2025-11-27 | 7.02 | 7.09 | 7.00 | 7.04 | 6.99 | qfq | 4,455,260 | 31,400,583 | 0.43% |
| 2025-11-26 | 7.07 | 7.12 | 7.00 | 7.01 | 6.96 | qfq | 6,137,160 | 43,356,865 | -0.85% |
| 2025-11-25 | 7.06 | 7.11 | 7.00 | 7.07 | 7.02 | qfq | 5,920,310 | 41,856,137 | 0.57% |
| 2025-11-24 | 7.11 | 7.11 | 6.93 | 7.03 | 6.98 | qfq | 11,575,989 | 81,012,241 | -0.42% |
| 2025-11-21 | 7.51 | 7.52 | 7.05 | 7.06 | 7.01 | qfq | 20,794,801 | 150,547,381 | -6.49% |
| 2025-11-20 | 7.73 | 7.78 | 7.52 | 7.55 | 7.50 | qfq | 10,024,600 | 76,522,788 | -2.33% |
| 2025-11-19 | 7.70 | 7.82 | 7.64 | 7.73 | 7.68 | qfq | 13,290,900 | 102,687,728 | 1.05% |
| 2025-11-18 | 7.84 | 7.86 | 7.60 | 7.65 | 7.60 | qfq | 13,550,593 | 104,170,225 | -2.67% |
| 2025-11-17 | 7.77 | 7.88 | 7.72 | 7.86 | 7.81 | qfq | 10,754,701 | 84,055,302 | 1.16% |
| 2025-11-14 | 7.84 | 7.92 | 7.77 | 7.77 | 7.72 | qfq | 11,547,000 | 90,426,773 | -1.40% |
| 2025-11-13 | 7.71 | 7.90 | 7.71 | 7.88 | 7.83 | qfq | 18,336,927 | 143,889,431 | 2.20% |
| 2025-11-12 | 7.83 | 7.85 | 7.67 | 7.71 | 7.66 | qfq | 11,972,110 | 92,414,109 | -1.28% |
| 2025-11-11 | 7.80 | 7.85 | 7.72 | 7.81 | 7.76 | qfq | 17,413,761 | 135,666,231 | -0.13% |
| 2025-11-10 | 7.77 | 7.99 | 7.77 | 7.82 | 7.77 | qfq | 32,157,519 | 252,912,674 | 1.56% |
| 2025-11-07 | 7.56 | 7.73 | 7.55 | 7.70 | 7.65 | qfq | 20,689,589 | 158,881,745 | 1.58% |
| 2025-11-06 | 7.48 | 7.58 | 7.43 | 7.58 | 7.53 | qfq | 13,308,103 | 100,416,845 | 1.74% |
| 2025-11-05 | 7.37 | 7.48 | 7.34 | 7.45 | 7.40 | qfq | 9,181,176 | 68,130,490 | 0.95% |
| 2025-11-04 | 7.39 | 7.46 | 7.35 | 7.38 | 7.33 | qfq | 7,743,841 | 57,311,686 | -0.81% |
| 2025-11-03 | 7.44 | 7.57 | 7.40 | 7.44 | 7.39 | qfq | 6,465,657 | 48,201,736 | 0.95% |
| 2025-10-31 | 7.37 | 7.41 | 7.32 | 7.37 | 7.32 | qfq | 9,791,186 | 72,248,056 | -1.47% |
| 2025-10-30 | 7.54 | 7.54 | 7.47 | 7.48 | 7.43 | qfq | 5,181,062 | 38,851,597 | -0.80% |
| 2025-10-29 | 7.52 | 7.54 | 7.45 | 7.54 | 7.49 | qfq | 5,412,205 | 40,567,007 | 0.13% |
| 2025-10-28 | 7.57 | 7.59 | 7.51 | 7.53 | 7.48 | qfq | 4,293,395 | 32,394,307 | -0.53% |
| 2025-10-27 | 7.55 | 7.61 | 7.53 | 7.57 | 7.52 | qfq | 4,894,300 | 37,053,021 | 0.26% |
| 2025-10-24 | 7.59 | 7.59 | 7.51 | 7.55 | 7.50 | qfq | 5,209,601 | 39,299,450 | -0.53% |
| 2025-10-23 | 7.50 | 7.59 | 7.50 | 7.59 | 7.54 | qfq | 4,812,986 | 36,350,964 | 0.93% |
| 2025-10-22 | 7.53 | 7.57 | 7.48 | 7.52 | 7.47 | qfq | 4,702,600 | 35,439,616 | -0.13% |
| 2025-10-21 | 7.47 | 7.54 | 7.43 | 7.53 | 7.48 | qfq | 5,819,735 | 43,693,492 | 0.80% |
| 2025-10-20 | 7.40 | 7.48 | 7.37 | 7.47 | 7.42 | qfq | 4,184,506 | 31,070,823 | 1.49% |
| 2025-10-17 | 7.42 | 7.49 | 7.35 | 7.36 | 7.31 | qfq | 4,586,300 | 34,036,176 | -1.21% |
| 2025-10-16 | 7.55 | 7.56 | 7.44 | 7.45 | 7.40 | qfq | 5,751,900 | 43,040,300 | -1.59% |
| 2025-10-15 | 7.54 | 7.65 | 7.48 | 7.57 | 7.52 | qfq | 6,000,301 | 45,388,116 | 0.93% |
| 2025-10-14 | 7.54 | 7.59 | 7.46 | 7.50 | 7.45 | qfq | 5,428,900 | 40,825,561 | 0.00% |
| 2025-10-13 | 7.40 | 7.51 | 7.36 | 7.50 | 7.45 | qfq | 6,387,349 | 47,508,951 | -0.92% |
| 2025-10-10 | 7.50 | 7.59 | 7.47 | 7.57 | 7.52 | qfq | 6,492,910 | 49,100,937 | 0.53% |
| 2025-10-09 | 7.47 | 7.54 | 7.43 | 7.53 | 7.48 | qfq | 7,260,200 | 54,470,396 | 0.94% |
| 2025-09-30 | 7.47 | 7.50 | 7.42 | 7.46 | 7.41 | qfq | 3,667,120 | 27,404,598 | 0.13% |
| 2025-09-29 | 7.35 | 7.46 | 7.31 | 7.45 | 7.40 | qfq | 4,173,970 | 30,964,389 | 1.09% |
| 2025-09-26 | 7.32 | 7.43 | 7.30 | 7.37 | 7.32 | qfq | 3,677,398 | 27,153,478 | 0.14% |
| 2025-09-25 | 7.44 | 7.47 | 7.36 | 7.36 | 7.31 | qfq | 4,631,500 | 34,283,399 | -1.21% |
| 2025-09-24 | 7.35 | 7.47 | 7.31 | 7.45 | 7.40 | qfq | 5,570,160 | 41,224,457 | 1.22% |
| 2025-09-23 | 7.52 | 7.52 | 7.24 | 7.36 | 7.31 | qfq | 9,658,400 | 70,857,907 | -2.13% |
| 2025-09-22 | 7.59 | 7.59 | 7.50 | 7.52 | 7.47 | qfq | 5,714,721 | 43,017,057 | -1.05% |
| 2025-09-19 | 7.58 | 7.65 | 7.56 | 7.60 | 7.55 | qfq | 5,295,445 | 40,239,878 | 0.00% |
| 2025-09-18 | 7.73 | 7.74 | 7.57 | 7.60 | 7.55 | qfq | 9,301,700 | 71,165,149 | -1.68% |
| 2025-09-17 | 7.70 | 7.75 | 7.66 | 7.73 | 7.68 | qfq | 7,484,025 | 57,744,590 | 0.52% |
| 2025-09-16 | 7.68 | 7.72 | 7.62 | 7.69 | 7.64 | qfq | 6,561,091 | 50,300,268 | 0.00% |
| 2025-09-15 | 7.68 | 7.72 | 7.67 | 7.69 | 7.64 | qfq | 5,107,738 | 39,283,271 | -0.26% |
| 2025-09-12 | 7.73 | 7.77 | 7.67 | 7.71 | 7.66 | qfq | 7,165,500 | 55,284,461 | -0.39% |
| 2025-09-11 | 7.68 | 7.74 | 7.60 | 7.74 | 7.69 | qfq | 7,515,501 | 57,618,090 | 0.78% |
| 2025-09-10 | 7.68 | 7.71 | 7.63 | 7.68 | 7.63 | qfq | 6,509,075 | 49,910,968 | -0.39% |
| 2025-09-09 | 7.81 | 7.86 | 7.67 | 7.71 | 7.66 | qfq | 10,062,600 | 78,167,088 | -0.52% |
| 2025-09-08 | 7.70 | 7.75 | 7.66 | 7.75 | 7.70 | qfq | 7,966,326 | 61,432,795 | 0.78% |
| 2025-09-05 | 7.61 | 7.69 | 7.59 | 7.69 | 7.64 | qfq | 8,530,300 | 65,342,083 | 0.92% |
| 2025-09-04 | 7.54 | 7.63 | 7.51 | 7.62 | 7.57 | qfq | 9,355,201 | 70,961,745 | 1.06% |
| 2025-09-03 | 7.73 | 7.77 | 7.52 | 7.54 | 7.49 | qfq | 10,931,347 | 83,294,374 | -2.33% |
| 2025-09-02 | 7.87 | 7.88 | 7.65 | 7.72 | 7.67 | qfq | 13,984,000 | 107,944,484 | -1.91% |
| 2025-09-01 | 7.81 | 7.90 | 7.75 | 7.87 | 7.82 | qfq | 13,511,666 | 105,898,240 | 1.29% |
| 2025-08-29 | 7.87 | 7.88 | 7.76 | 7.77 | 7.72 | qfq | 13,404,788 | 104,753,145 | -1.02% |
| 2025-08-28 | 8.03 | 8.09 | 7.66 | 7.85 | 7.80 | qfq | 28,840,300 | 226,885,987 | -2.12% |
| 2025-08-27 | 8.36 | 8.36 | 8.02 | 8.02 | 7.97 | qfq | 29,370,974 | 240,527,586 | -3.72% |
| 2025-08-26 | 8.20 | 8.38 | 8.16 | 8.33 | 8.28 | qfq | 26,704,894 | 221,881,602 | 1.22% |
| 2025-08-25 | 8.19 | 8.23 | 8.12 | 8.23 | 8.18 | qfq | 21,591,346 | 176,810,479 | 0.61% |
| 2025-08-22 | 8.27 | 8.30 | 8.12 | 8.18 | 8.13 | qfq | 18,809,860 | 153,855,939 | -0.24% |
| 2025-08-21 | 8.26 | 8.30 | 8.16 | 8.20 | 8.15 | qfq | 24,910,751 | 205,034,888 | -0.24% |
| 2025-08-20 | 8.12 | 8.28 | 8.08 | 8.22 | 8.17 | qfq | 27,801,925 | 228,091,394 | 1.23% |
| 2025-08-19 | 8.10 | 8.15 | 8.08 | 8.12 | 8.07 | qfq | 16,794,381 | 136,178,616 | -0.49% |
| 2025-08-18 | 8.05 | 8.17 | 8.00 | 8.16 | 8.11 | qfq | 26,147,952 | 211,931,621 | 1.87% |
| 2025-08-15 | 7.94 | 8.02 | 7.94 | 8.01 | 7.96 | qfq | 13,538,584 | 108,109,960 | 0.63% |
| 2025-08-14 | 8.01 | 8.08 | 7.94 | 7.96 | 7.91 | qfq | 19,241,400 | 153,929,913 | -0.62% |
| 2025-08-13 | 8.06 | 8.08 | 7.98 | 8.01 | 7.96 | qfq | 17,672,756 | 141,642,474 | -0.74% |
| 2025-08-12 | 8.09 | 8.10 | 8.02 | 8.07 | 8.02 | qfq | 12,168,300 | 98,046,650 | -0.37% |
| 2025-08-11 | 8.05 | 8.11 | 8.02 | 8.10 | 8.05 | qfq | 17,438,540 | 140,838,207 | 0.62% |
| 2025-08-08 | 8.03 | 8.05 | 7.97 | 8.05 | 8.00 | qfq | 15,531,660 | 124,451,128 | -0.12% |
| 2025-08-07 | 8.16 | 8.16 | 8.01 | 8.06 | 8.01 | qfq | 20,256,328 | 163,120,092 | -0.98% |
| 2025-08-06 | 8.12 | 8.22 | 8.09 | 8.14 | 8.09 | qfq | 26,079,212 | 212,611,567 | 0.12% |
| 2025-08-05 | 8.08 | 8.13 | 8.05 | 8.13 | 8.08 | qfq | 23,548,000 | 190,486,562 | 0.62% |
| 2025-08-04 | 8.03 | 8.09 | 7.95 | 8.08 | 8.03 | qfq | 22,847,841 | 183,714,451 | 0.25% |
| 2025-08-01 | 8.13 | 8.22 | 8.04 | 8.06 | 8.01 | qfq | 40,680,600 | 330,741,375 | -0.25% |
| 2025-07-31 | 8.37 | 8.50 | 8.07 | 8.08 | 8.03 | qfq | 65,880,749 | 538,255,087 | -2.77% |
| 2025-07-30 | 7.86 | 8.65 | 7.83 | 8.31 | 8.26 | qfq | 93,441,214 | 791,987,635 | 5.73% |
| 2025-07-29 | 7.94 | 7.95 | 7.76 | 7.86 | 7.81 | qfq | 17,018,056 | 133,070,954 | -1.13% |
| 2025-07-28 | 7.97 | 8.00 | 7.85 | 7.95 | 7.90 | qfq | 13,302,646 | 105,384,059 | -0.25% |
| 2025-07-25 | 8.01 | 8.14 | 7.97 | 7.97 | 7.92 | qfq | 19,883,712 | 159,817,492 | -0.38% |
| 2025-07-24 | 7.86 | 8.00 | 7.85 | 8.00 | 7.95 | qfq | 17,820,546 | 141,390,295 | 1.39% |
| 2025-07-23 | 8.05 | 8.08 | 7.87 | 7.89 | 7.84 | qfq | 20,651,300 | 164,426,742 | -1.74% |
| 2025-07-22 | 7.97 | 8.03 | 7.84 | 8.03 | 7.98 | qfq | 27,678,946 | 219,995,139 | 0.88% |
| 2025-07-21 | 7.81 | 7.97 | 7.81 | 7.96 | 7.91 | qfq | 26,872,801 | 212,817,249 | 2.18% |
| 2025-07-18 | 7.71 | 7.83 | 7.70 | 7.79 | 7.74 | qfq | 15,120,400 | 117,449,983 | 0.91% |
| 2025-07-17 | 7.67 | 7.72 | 7.67 | 7.72 | 7.67 | qfq | 8,438,261 | 64,917,065 | 0.39% |
| 2025-07-16 | 7.70 | 7.74 | 7.65 | 7.69 | 7.64 | qfq | 11,799,900 | 90,801,409 | -0.52% |
| 2025-07-15 | 7.87 | 7.95 | 7.69 | 7.73 | 7.68 | qfq | 21,215,000 | 165,374,987 | -1.65% |
| 2025-07-14 | 7.75 | 7.89 | 7.74 | 7.86 | 7.81 | qfq | 20,855,502 | 163,536,654 | 1.16% |
| 2025-07-11 | 7.76 | 7.82 | 7.67 | 7.77 | 7.72 | qfq | 17,709,400 | 137,089,272 | 0.39% |
| 2025-07-10 | 7.70 | 7.76 | 7.68 | 7.74 | 7.69 | qfq | 11,550,168 | 89,260,987 | 0.13% |
| 2025-07-09 | 7.80 | 7.84 | 7.71 | 7.73 | 7.68 | qfq | 15,494,900 | 120,695,585 | -0.90% |
| 2025-07-08 | 7.76 | 7.81 | 7.72 | 7.80 | 7.75 | qfq | 13,114,428 | 102,081,989 | 0.78% |
| 2025-07-07 | 7.75 | 7.77 | 7.67 | 7.74 | 7.69 | qfq | 8,827,200 | 68,139,495 | -0.39% |
| 2025-07-04 | 7.78 | 7.84 | 7.75 | 7.77 | 7.72 | qfq | 13,895,400 | 108,254,465 | -0.51% |
| 2025-07-03 | 7.81 | 7.83 | 7.75 | 7.81 | 7.76 | qfq | 13,428,400 | 104,546,914 | -0.51% |
| 2025-07-02 | 7.87 | 7.88 | 7.77 | 7.85 | 7.80 | qfq | 16,930,700 | 132,304,582 | -0.25% |
| 2025-07-01 | 7.72 | 7.87 | 7.69 | 7.87 | 7.82 | qfq | 23,337,114 | 182,081,513 | 1.68% |
| 2025-06-30 | 7.73 | 7.76 | 7.68 | 7.74 | 7.69 | qfq | 13,500,300 | 103,990,511 | -0.13% |
| 2025-06-27 | 7.70 | 7.77 | 7.66 | 7.75 | 7.70 | qfq | 16,934,800 | 130,913,358 | 0.52% |
| 2025-06-26 | 7.67 | 7.80 | 7.65 | 7.71 | 7.66 | qfq | 20,676,300 | 159,682,849 | 0.13% |
| 2025-06-25 | 7.67 | 7.73 | 7.60 | 7.70 | 7.65 | qfq | 19,546,000 | 149,751,704 | 0.26% |
| 2025-06-24 | 7.65 | 7.70 | 7.55 | 7.68 | 7.63 | qfq | 22,774,008 | 174,009,983 | -0.65% |
| 2025-06-23 | 7.51 | 7.79 | 7.51 | 7.73 | 7.68 | qfq | 19,972,440 | 153,940,030 | 1.71% |
| 2025-06-20 | 7.51 | 7.78 | 7.51 | 7.60 | 7.55 | qfq | 20,438,840 | 156,407,799 | 0.53% |
| 2025-06-19 | 7.78 | 7.78 | 7.54 | 7.56 | 7.51 | qfq | 21,192,500 | 161,786,735 | -4.18% |
| 2025-06-18 | 8.02 | 8.02 | 7.82 | 7.89 | 7.79 | qfq | 27,650,276 | 217,653,200 | -1.99% |
| 2025-06-17 | 7.81 | 8.09 | 7.76 | 8.05 | 7.95 | qfq | 48,201,301 | 382,656,877 | 2.03% |
| 2025-06-16 | 8.00 | 8.16 | 7.86 | 7.89 | 7.79 | qfq | 65,688,791 | 525,531,019 | 0.90% |
| 2025-06-13 | 7.65 | 8.05 | 7.63 | 7.82 | 7.72 | qfq | 63,512,811 | 501,513,900 | 4.55% |
| 2025-06-12 | 7.54 | 7.54 | 7.45 | 7.48 | 7.38 | qfq | 9,944,500 | 74,512,290 | -1.19% |
| 2025-06-11 | 7.50 | 7.61 | 7.50 | 7.57 | 7.47 | qfq | 9,112,002 | 68,941,086 | 0.53% |
| 2025-06-10 | 7.66 | 7.68 | 7.44 | 7.53 | 7.43 | qfq | 12,910,945 | 97,542,064 | -1.44% |
| 2025-06-09 | 7.58 | 7.65 | 7.54 | 7.64 | 7.54 | qfq | 10,338,202 | 78,557,414 | 0.79% |
| 2025-06-06 | 7.54 | 7.68 | 7.51 | 7.58 | 7.48 | qfq | 13,264,186 | 100,955,463 | 0.53% |
| 2025-06-05 | 7.57 | 7.60 | 7.51 | 7.54 | 7.44 | qfq | 7,936,944 | 59,886,232 | -0.53% |
| 2025-06-04 | 7.52 | 7.62 | 7.48 | 7.58 | 7.48 | qfq | 10,330,485 | 78,109,662 | 0.93% |
| 2025-06-03 | 7.47 | 7.52 | 7.43 | 7.51 | 7.41 | qfq | 6,494,300 | 48,615,021 | 0.54% |
| 2025-05-30 | 7.59 | 7.60 | 7.47 | 7.47 | 7.37 | qfq | 10,961,000 | 82,341,165 | -1.71% |
| 2025-05-29 | 7.53 | 7.62 | 7.44 | 7.60 | 7.50 | qfq | 13,399,750 | 101,298,555 | 0.66% |
| 2025-05-28 | 7.77 | 7.83 | 7.52 | 7.55 | 7.45 | qfq | 22,736,504 | 173,887,260 | -2.45% |
| 2025-05-27 | 7.73 | 7.77 | 7.60 | 7.74 | 7.64 | qfq | 18,240,356 | 140,204,886 | -0.51% |
| 2025-05-26 | 7.75 | 7.90 | 7.73 | 7.78 | 7.68 | qfq | 20,453,956 | 159,413,177 | -0.89% |
| 2025-05-23 | 7.56 | 8.19 | 7.55 | 7.85 | 7.75 | qfq | 41,599,869 | 327,016,885 | 3.29% |
| 2025-05-22 | 7.88 | 7.88 | 7.59 | 7.60 | 7.50 | qfq | 28,138,060 | 215,699,178 | -4.40% |
| 2025-05-21 | 7.81 | 8.16 | 7.81 | 7.95 | 7.85 | qfq | 33,823,971 | 269,824,021 | 1.02% |
| 2025-05-20 | 8.00 | 8.03 | 7.85 | 7.87 | 7.77 | qfq | 24,501,501 | 194,025,004 | -1.25% |
| 2025-05-19 | 7.81 | 7.97 | 7.72 | 7.97 | 7.87 | qfq | 22,838,402 | 179,807,458 | 1.01% |
| 2025-05-16 | 7.90 | 7.94 | 7.78 | 7.89 | 7.79 | qfq | 25,713,701 | 202,292,350 | -0.63% |
| 2025-05-15 | 7.73 | 8.09 | 7.70 | 7.94 | 7.84 | qfq | 44,541,522 | 351,603,368 | 1.79% |
| 2025-05-14 | 7.61 | 7.84 | 7.55 | 7.80 | 7.70 | qfq | 35,249,658 | 273,835,983 | 2.23% |
| 2025-05-13 | 7.58 | 7.67 | 7.45 | 7.63 | 7.53 | qfq | 22,213,101 | 168,201,138 | 1.60% |
| 2025-05-12 | 7.54 | 7.57 | 7.45 | 7.51 | 7.41 | qfq | 12,683,300 | 95,082,322 | 0.13% |
| 2025-05-09 | 7.65 | 7.68 | 7.50 | 7.50 | 7.40 | qfq | 16,098,640 | 121,778,204 | -2.47% |
| 2025-05-08 | 7.67 | 7.71 | 7.60 | 7.69 | 7.59 | qfq | 17,649,200 | 135,394,402 | -1.03% |
| 2025-05-07 | 7.57 | 7.78 | 7.57 | 7.77 | 7.67 | qfq | 31,325,600 | 240,507,067 | 3.05% |
| 2025-05-06 | 7.36 | 7.56 | 7.36 | 7.54 | 7.44 | qfq | 19,247,900 | 143,781,064 | 2.72% |
| 2025-04-30 | 7.36 | 7.47 | 7.33 | 7.34 | 7.25 | qfq | 17,951,600 | 132,488,817 | -1.08% |
| 2025-04-29 | 7.64 | 7.75 | 7.38 | 7.42 | 7.32 | qfq | 41,582,300 | 312,569,938 | -6.19% |
| 2025-04-28 | 7.88 | 8.22 | 7.73 | 7.91 | 7.81 | qfq | 27,185,800 | 215,744,515 | -1.00% |
| 2025-04-25 | 8.23 | 8.28 | 7.98 | 7.99 | 7.89 | qfq | 29,553,700 | 239,020,922 | -2.80% |
| 2025-04-24 | 8.37 | 8.38 | 8.10 | 8.22 | 8.11 | qfq | 33,626,400 | 276,294,132 | -1.67% |
| 2025-04-23 | 8.31 | 8.43 | 8.27 | 8.36 | 8.25 | qfq | 38,183,901 | 318,215,298 | -0.59% |
| 2025-04-22 | 8.16 | 8.65 | 8.10 | 8.41 | 8.30 | qfq | 51,336,301 | 427,189,437 | 1.94% |
| 2025-04-21 | 8.03 | 8.30 | 8.02 | 8.25 | 8.14 | qfq | 41,327,600 | 338,510,030 | 2.23% |
| 2025-04-18 | 8.09 | 8.19 | 8.01 | 8.07 | 7.97 | qfq | 35,889,600 | 290,060,189 | -1.71% |
| 2025-04-17 | 7.68 | 8.35 | 7.65 | 8.21 | 8.10 | qfq | 61,229,117 | 495,292,842 | 5.80% |
| 2025-04-16 | 7.95 | 8.05 | 7.66 | 7.76 | 7.66 | qfq | 36,049,409 | 281,737,333 | -3.72% |
| 2025-04-15 | 8.04 | 8.18 | 7.90 | 8.06 | 7.96 | qfq | 48,139,657 | 387,396,434 | 0.50% |
| 2025-04-14 | 7.80 | 8.03 | 7.80 | 8.02 | 7.92 | qfq | 42,109,212 | 335,039,220 | 4.02% |
| 2025-04-11 | 7.61 | 7.84 | 7.58 | 7.71 | 7.61 | qfq | 33,084,294 | 256,397,526 | -0.52% |
| 2025-04-10 | 7.66 | 7.97 | 7.66 | 7.75 | 7.65 | qfq | 55,638,655 | 433,890,941 | 1.31% |
| 2025-04-09 | 7.50 | 7.79 | 7.02 | 7.65 | 7.55 | qfq | 56,774,782 | 417,047,153 | -1.92% |
| 2025-04-08 | 7.64 | 8.03 | 7.47 | 7.80 | 7.70 | qfq | 53,455,147 | 413,732,085 | 1.96% |
| 2025-04-07 | 7.97 | 8.25 | 7.65 | 7.65 | 7.55 | qfq | 50,098,300 | 396,387,201 | -10.00% |
| 2025-04-03 | 7.90 | 8.81 | 7.74 | 8.50 | 8.39 | qfq | 77,429,082 | 635,416,325 | 5.20% |
| 2025-04-02 | 8.15 | 8.25 | 8.03 | 8.08 | 7.98 | qfq | 37,497,700 | 304,834,640 | -0.86% |
| 2025-04-01 | 7.95 | 8.26 | 7.95 | 8.15 | 8.05 | qfq | 50,669,350 | 410,581,258 | 2.77% |
| 2025-03-31 | 8.04 | 8.19 | 7.85 | 7.93 | 7.83 | qfq | 62,670,253 | 499,377,113 | -4.80% |
| 2025-03-28 | 8.80 | 9.04 | 8.33 | 8.33 | 8.22 | qfq | 90,387,609 | 778,845,057 | -10.04% |
| 2025-03-27 | 9.17 | 9.80 | 9.12 | 9.26 | 9.14 | qfq | 119,140,681 | 1,121,726,791 | 2.09% |
| 2025-03-26 | 9.19 | 9.69 | 9.01 | 9.07 | 8.95 | qfq | 150,109,369 | 1,416,655,215 | 2.95% |
| 2025-03-25 | 8.02 | 8.81 | 8.02 | 8.81 | 8.70 | qfq | 92,991,605 | 790,390,067 | 9.99% |
| 2025-03-24 | 7.50 | 8.08 | 7.49 | 8.01 | 7.91 | qfq | 47,702,049 | 374,910,461 | 6.66% |
| 2025-03-21 | 7.57 | 7.66 | 7.47 | 7.51 | 7.41 | qfq | 11,615,100 | 87,767,956 | -0.92% |
| 2025-03-20 | 7.70 | 7.71 | 7.56 | 7.58 | 7.48 | qfq | 15,956,466 | 121,378,797 | -1.94% |
| 2025-03-19 | 7.71 | 7.82 | 7.70 | 7.73 | 7.63 | qfq | 13,836,574 | 107,367,279 | -0.13% |
| 2025-03-18 | 7.79 | 7.81 | 7.70 | 7.74 | 7.64 | qfq | 11,469,840 | 88,757,034 | -0.51% |
| 2025-03-17 | 7.72 | 7.93 | 7.70 | 7.78 | 7.68 | qfq | 18,561,339 | 144,618,105 | 0.78% |
| 2025-03-14 | 7.66 | 7.73 | 7.61 | 7.72 | 7.62 | qfq | 15,374,015 | 118,273,359 | 0.26% |
| 2025-03-13 | 7.65 | 7.73 | 7.51 | 7.70 | 7.60 | qfq | 17,825,015 | 135,571,029 | 0.65% |
| 2025-03-12 | 7.75 | 7.77 | 7.64 | 7.65 | 7.55 | qfq | 15,971,300 | 122,582,199 | -1.16% |
| 2025-03-11 | 7.52 | 7.74 | 7.50 | 7.74 | 7.64 | qfq | 23,598,570 | 180,515,180 | 1.98% |
| 2025-03-10 | 7.60 | 7.65 | 7.51 | 7.59 | 7.49 | qfq | 13,880,299 | 105,082,852 | -0.39% |
| 2025-03-07 | 7.44 | 7.67 | 7.38 | 7.62 | 7.52 | qfq | 24,886,830 | 188,272,486 | 2.42% |
| 2025-03-06 | 7.41 | 7.52 | 7.33 | 7.44 | 7.34 | qfq | 13,603,857 | 101,181,755 | 0.81% |
| 2025-03-05 | 7.47 | 7.52 | 7.32 | 7.38 | 7.29 | qfq | 13,165,280 | 97,161,459 | -1.86% |
| 2025-03-04 | 7.55 | 7.57 | 7.36 | 7.52 | 7.42 | qfq | 18,025,548 | 135,096,877 | -1.05% |
| 2025-03-03 | 7.40 | 7.62 | 7.36 | 7.60 | 7.50 | qfq | 31,080,278 | 233,967,445 | 3.26% |
| 2025-02-28 | 7.16 | 7.47 | 7.14 | 7.36 | 7.27 | qfq | 25,688,521 | 188,337,373 | 2.22% |
| 2025-02-27 | 7.19 | 7.21 | 7.09 | 7.20 | 7.11 | qfq | 7,839,700 | 56,152,247 | 0.42% |
| 2025-02-26 | 7.12 | 7.24 | 7.11 | 7.17 | 7.08 | qfq | 6,921,153 | 49,672,029 | 0.70% |
| 2025-02-25 | 7.21 | 7.21 | 7.10 | 7.12 | 7.03 | qfq | 7,895,951 | 56,391,634 | -1.66% |
| 2025-02-24 | 7.17 | 7.33 | 7.16 | 7.24 | 7.15 | qfq | 11,240,138 | 81,574,378 | 0.98% |
| 2025-02-21 | 7.18 | 7.19 | 7.11 | 7.17 | 7.08 | qfq | 7,444,987 | 53,196,949 | -0.55% |
| 2025-02-20 | 7.09 | 7.24 | 7.04 | 7.21 | 7.12 | qfq | 11,108,111 | 79,306,178 | 1.69% |
| 2025-02-19 | 7.07 | 7.11 | 7.05 | 7.09 | 7.00 | qfq | 7,452,000 | 52,740,822 | 0.42% |
| 2025-02-18 | 7.22 | 7.26 | 7.04 | 7.06 | 6.97 | qfq | 9,210,600 | 65,862,680 | -2.62% |
| 2025-02-17 | 7.24 | 7.28 | 7.17 | 7.25 | 7.16 | qfq | 6,817,421 | 49,248,571 | 0.00% |
| 2025-02-14 | 7.30 | 7.37 | 7.24 | 7.25 | 7.16 | qfq | 7,959,610 | 58,034,337 | -0.82% |
| 2025-02-13 | 7.45 | 7.47 | 7.31 | 7.31 | 7.22 | qfq | 10,414,982 | 76,811,489 | -2.01% |
| 2025-02-12 | 7.43 | 7.50 | 7.38 | 7.46 | 7.36 | qfq | 10,575,003 | 78,755,559 | 0.67% |
| 2025-02-11 | 7.45 | 7.45 | 7.35 | 7.41 | 7.31 | qfq | 8,255,000 | 60,962,400 | -0.67% |
| 2025-02-10 | 7.45 | 7.49 | 7.39 | 7.46 | 7.36 | qfq | 8,791,900 | 65,343,494 | 0.27% |
| 2025-02-07 | 7.36 | 7.50 | 7.34 | 7.44 | 7.34 | qfq | 11,192,444 | 83,034,874 | 0.95% |
| 2025-02-06 | 7.26 | 7.37 | 7.23 | 7.37 | 7.28 | qfq | 6,882,900 | 50,256,015 | 0.96% |
| 2025-02-05 | 7.41 | 7.45 | 7.25 | 7.30 | 7.21 | qfq | 8,764,242 | 64,192,997 | -1.62% |
| 2025-01-27 | 7.37 | 7.52 | 7.32 | 7.42 | 7.32 | qfq | 10,296,600 | 76,720,436 | 1.50% |
| 2025-01-24 | 7.30 | 7.37 | 7.21 | 7.31 | 7.22 | qfq | 10,184,800 | 74,215,370 | -0.41% |
| 2025-01-23 | 7.41 | 7.48 | 7.29 | 7.34 | 7.25 | qfq | 17,811,582 | 131,652,557 | -2.13% |
| 2025-01-22 | 7.55 | 7.55 | 7.44 | 7.50 | 7.40 | qfq | 5,340,100 | 40,007,505 | -0.79% |
| 2025-01-21 | 7.60 | 7.62 | 7.48 | 7.56 | 7.46 | qfq | 7,126,900 | 53,699,337 | -0.40% |
| 2025-01-20 | 7.58 | 7.64 | 7.47 | 7.59 | 7.49 | qfq | 9,372,500 | 70,832,070 | 0.80% |
| 2025-01-17 | 7.42 | 7.54 | 7.37 | 7.53 | 7.43 | qfq | 8,696,466 | 65,113,532 | 1.07% |
| 2025-01-16 | 7.31 | 7.49 | 7.31 | 7.45 | 7.35 | qfq | 10,296,500 | 76,249,856 | 2.48% |
| 2025-01-15 | 7.30 | 7.38 | 7.25 | 7.27 | 7.18 | qfq | 6,977,703 | 50,995,437 | -0.68% |
| 2025-01-14 | 7.03 | 7.34 | 7.03 | 7.32 | 7.23 | qfq | 10,050,986 | 72,429,609 | 4.72% |
| 2025-01-13 | 6.92 | 7.03 | 6.87 | 6.99 | 6.90 | qfq | 4,468,600 | 31,075,177 | -0.43% |
| 2025-01-10 | 7.11 | 7.21 | 7.01 | 7.02 | 6.93 | qfq | 5,757,000 | 40,801,443 | -1.82% |
| 2025-01-09 | 7.10 | 7.22 | 7.08 | 7.15 | 7.06 | qfq | 4,814,901 | 34,516,110 | -0.69% |
| 2025-01-08 | 7.21 | 7.26 | 6.99 | 7.20 | 7.06 | qfq | 8,588,963 | 61,349,680 | -0.96% |
| 2025-01-07 | 7.15 | 7.27 | 7.07 | 7.27 | 7.13 | qfq | 8,057,100 | 57,821,766 | 1.54% |
| 2025-01-06 | 7.00 | 7.19 | 6.85 | 7.16 | 7.02 | qfq | 8,550,292 | 60,514,807 | 2.14% |
| 2025-01-03 | 7.24 | 7.32 | 6.98 | 7.01 | 6.87 | qfq | 9,554,942 | 68,174,854 | -3.18% |
| 2025-01-02 | 7.47 | 7.52 | 7.19 | 7.24 | 7.10 | qfq | 9,203,806 | 67,628,494 | -2.29% |
| 2024-12-31 | 7.55 | 7.60 | 7.37 | 7.41 | 7.26 | qfq | 7,290,100 | 54,615,432 | -1.85% |
| 2024-12-30 | 7.55 | 7.63 | 7.47 | 7.55 | 7.40 | qfq | 6,635,925 | 50,134,426 | -0.79% |
| 2024-12-27 | 7.41 | 7.64 | 7.39 | 7.61 | 7.46 | qfq | 10,545,447 | 79,868,395 | 2.56% |
| 2024-12-26 | 7.42 | 7.49 | 7.39 | 7.42 | 7.27 | qfq | 6,369,414 | 47,443,697 | 0.41% |
| 2024-12-25 | 7.56 | 7.58 | 7.33 | 7.39 | 7.24 | qfq | 8,971,949 | 66,620,702 | -2.64% |
| 2024-12-24 | 7.49 | 7.63 | 7.45 | 7.59 | 7.44 | qfq | 7,267,900 | 54,833,543 | 1.61% |
| 2024-12-23 | 7.66 | 7.67 | 7.46 | 7.47 | 7.32 | qfq | 9,599,199 | 72,540,188 | -2.61% |
| 2024-12-20 | 7.56 | 7.69 | 7.53 | 7.67 | 7.52 | qfq | 7,631,560 | 58,293,476 | 1.32% |
| 2024-12-19 | 7.54 | 7.61 | 7.47 | 7.57 | 7.42 | qfq | 9,253,900 | 69,773,069 | -1.05% |
| 2024-12-18 | 7.66 | 7.72 | 7.58 | 7.65 | 7.50 | qfq | 8,117,440 | 62,281,292 | 0.26% |
| 2024-12-17 | 7.87 | 7.89 | 7.62 | 7.63 | 7.48 | qfq | 12,047,300 | 93,122,795 | -2.93% |
| 2024-12-16 | 7.91 | 7.98 | 7.83 | 7.86 | 7.71 | qfq | 8,088,700 | 63,826,211 | -0.25% |
| 2024-12-13 | 8.09 | 8.10 | 7.87 | 7.88 | 7.72 | qfq | 14,521,802 | 115,679,755 | -3.19% |
| 2024-12-12 | 8.12 | 8.16 | 7.99 | 8.14 | 7.98 | qfq | 14,608,647 | 118,247,099 | -0.25% |
| 2024-12-11 | 8.15 | 8.19 | 8.07 | 8.16 | 8.00 | qfq | 12,777,401 | 104,050,355 | 0.12% |
| 2024-12-10 | 8.40 | 8.45 | 8.13 | 8.15 | 7.99 | qfq | 20,955,286 | 172,543,583 | -0.97% |
| 2024-12-09 | 8.12 | 8.28 | 8.05 | 8.23 | 8.07 | qfq | 22,689,792 | 186,063,563 | 1.60% |
| 2024-12-06 | 7.90 | 8.11 | 7.88 | 8.10 | 7.94 | qfq | 15,427,148 | 124,087,066 | 2.27% |
| 2024-12-05 | 7.97 | 8.01 | 7.87 | 7.92 | 7.76 | qfq | 10,001,740 | 79,331,779 | -0.63% |
| 2024-12-04 | 8.19 | 8.19 | 7.91 | 7.97 | 7.81 | qfq | 14,712,500 | 118,414,513 | -2.69% |
| 2024-12-03 | 8.05 | 8.19 | 8.00 | 8.19 | 8.03 | qfq | 17,245,096 | 140,126,750 | 1.74% |
| 2024-12-02 | 7.87 | 8.06 | 7.85 | 8.05 | 7.89 | qfq | 15,446,027 | 123,378,746 | 2.16% |
| 2024-11-29 | 7.78 | 7.93 | 7.69 | 7.88 | 7.72 | qfq | 13,627,346 | 106,719,380 | 0.64% |
| 2024-11-28 | 7.76 | 7.95 | 7.73 | 7.83 | 7.68 | qfq | 13,477,743 | 105,652,549 | 0.38% |
| 2024-11-27 | 7.75 | 7.82 | 7.51 | 7.80 | 7.65 | qfq | 15,734,165 | 120,416,800 | -0.13% |
| 2024-11-26 | 7.98 | 8.00 | 7.77 | 7.81 | 7.66 | qfq | 12,583,216 | 98,911,205 | -2.13% |
| 2024-11-25 | 7.81 | 8.09 | 7.75 | 7.98 | 7.82 | qfq | 18,808,386 | 149,262,206 | 3.50% |
| 2024-11-22 | 8.12 | 8.15 | 7.70 | 7.71 | 7.56 | qfq | 19,112,292 | 151,619,871 | -5.51% |
| 2024-11-21 | 8.19 | 8.31 | 8.05 | 8.16 | 8.00 | qfq | 21,671,160 | 177,033,783 | 0.37% |
| 2024-11-20 | 7.75 | 8.26 | 7.70 | 8.13 | 7.97 | qfq | 30,536,430 | 246,689,241 | 4.50% |
| 2024-11-19 | 7.65 | 7.79 | 7.55 | 7.78 | 7.63 | qfq | 15,369,143 | 118,100,128 | 1.70% |
| 2024-11-18 | 7.92 | 8.01 | 7.60 | 7.65 | 7.50 | qfq | 20,949,811 | 163,107,607 | -2.67% |
| 2024-11-15 | 8.13 | 8.24 | 7.86 | 7.86 | 7.71 | qfq | 30,149,618 | 242,017,161 | -4.61% |
| 2024-11-14 | 8.31 | 8.66 | 8.18 | 8.24 | 8.08 | qfq | 32,378,856 | 273,909,969 | -1.67% |
| 2024-11-13 | 8.20 | 8.43 | 8.12 | 8.38 | 8.21 | qfq | 26,359,591 | 219,566,458 | 2.07% |
| 2024-11-12 | 8.27 | 8.43 | 8.11 | 8.21 | 8.05 | qfq | 25,915,842 | 215,198,391 | -0.48% |
| 2024-11-11 | 8.14 | 8.28 | 8.10 | 8.25 | 8.09 | qfq | 19,194,654 | 157,626,791 | 0.61% |
| 2024-11-08 | 8.42 | 8.52 | 8.18 | 8.20 | 8.04 | qfq | 33,558,556 | 278,782,261 | -2.50% |
| 2024-11-07 | 8.27 | 8.48 | 8.17 | 8.41 | 8.24 | qfq | 33,759,136 | 282,366,546 | -0.12% |
| 2024-11-06 | 8.50 | 8.84 | 8.32 | 8.42 | 8.25 | qfq | 50,529,775 | 434,409,698 | -2.88% |
| 2024-11-05 | 8.10 | 9.05 | 8.08 | 8.67 | 8.50 | qfq | 66,916,826 | 567,125,687 | 5.35% |
| 2024-11-04 | 7.81 | 8.23 | 7.68 | 8.23 | 8.07 | qfq | 48,177,652 | 383,467,566 | 5.24% |
| 2024-11-01 | 7.55 | 8.08 | 7.53 | 7.82 | 7.67 | qfq | 55,782,794 | 439,944,878 | 2.76% |
| 2024-10-31 | 7.65 | 7.84 | 7.56 | 7.61 | 7.46 | qfq | 39,309,810 | 302,070,998 | -0.52% |
| 2024-10-30 | 7.40 | 7.68 | 7.37 | 7.65 | 7.50 | qfq | 30,397,505 | 228,665,962 | 2.14% |
| 2024-10-29 | 7.66 | 7.77 | 7.48 | 7.49 | 7.34 | qfq | 33,038,688 | 251,695,889 | -2.22% |
| 2024-10-28 | 7.52 | 7.66 | 7.40 | 7.66 | 7.51 | qfq | 30,607,748 | 231,463,110 | 2.13% |
| 2024-10-25 | 7.22 | 7.59 | 7.22 | 7.50 | 7.35 | qfq | 35,904,041 | 266,262,170 | 3.45% |
| 2024-10-24 | 7.39 | 7.39 | 7.21 | 7.25 | 7.11 | qfq | 29,786,423 | 216,627,592 | -3.46% |
| 2024-10-23 | 7.08 | 7.65 | 6.97 | 7.51 | 7.36 | qfq | 44,346,004 | 322,909,500 | 6.52% |
| 2024-10-22 | 6.88 | 7.07 | 6.86 | 7.05 | 6.91 | qfq | 19,956,598 | 139,806,487 | 2.17% |
| 2024-10-21 | 6.88 | 6.94 | 6.82 | 6.90 | 6.76 | qfq | 18,631,600 | 128,167,676 | 0.58% |
| 2024-10-18 | 6.71 | 6.97 | 6.70 | 6.86 | 6.72 | qfq | 19,260,071 | 131,298,908 | 1.78% |
| 2024-10-17 | 6.88 | 6.92 | 6.73 | 6.74 | 6.61 | qfq | 13,161,300 | 89,804,551 | -1.75% |
| 2024-10-16 | 6.72 | 6.94 | 6.70 | 6.86 | 6.72 | qfq | 12,779,300 | 87,638,626 | 0.59% |
| 2024-10-15 | 7.01 | 7.03 | 6.82 | 6.82 | 6.69 | qfq | 16,440,712 | 113,827,598 | -3.13% |
| 2024-10-14 | 6.92 | 7.05 | 6.85 | 7.04 | 6.90 | qfq | 13,996,362 | 97,649,544 | 1.73% |
| 2024-10-11 | 7.15 | 7.21 | 6.83 | 6.92 | 6.78 | qfq | 19,219,560 | 134,588,252 | -4.55% |
| 2024-10-10 | 7.15 | 7.46 | 6.91 | 7.25 | 7.11 | qfq | 28,797,681 | 207,252,533 | 0.28% |
| 2024-10-09 | 7.80 | 7.81 | 7.23 | 7.23 | 7.09 | qfq | 39,809,294 | 293,733,165 | -9.96% |
| 2024-10-08 | 8.09 | 8.09 | 7.50 | 8.03 | 7.87 | qfq | 57,318,998 | 449,828,771 | 9.25% |
| 2024-09-30 | 7.03 | 7.42 | 6.81 | 7.35 | 7.21 | qfq | 44,041,959 | 315,050,091 | 8.41% |
| 2024-09-27 | 6.59 | 6.82 | 6.59 | 6.78 | 6.65 | qfq | 18,920,410 | 126,724,892 | 4.15% |
| 2024-09-26 | 6.31 | 6.51 | 6.31 | 6.51 | 6.38 | qfq | 14,874,652 | 95,511,284 | 2.68% |
| 2024-09-25 | 6.38 | 6.49 | 6.32 | 6.34 | 6.22 | qfq | 17,244,201 | 110,476,259 | 0.96% |
| 2024-09-24 | 6.08 | 6.29 | 6.08 | 6.28 | 6.16 | qfq | 14,427,600 | 89,653,538 | 3.63% |
| 2024-09-23 | 6.05 | 6.09 | 6.00 | 6.06 | 5.94 | qfq | 5,672,000 | 34,363,012 | 0.17% |
| 2024-09-20 | 6.07 | 6.13 | 6.02 | 6.05 | 5.93 | qfq | 6,563,800 | 39,724,464 | -0.98% |
| 2024-09-19 | 5.96 | 6.11 | 5.93 | 6.11 | 5.99 | qfq | 10,569,700 | 64,048,242 | 3.04% |
| 2024-09-18 | 5.97 | 6.00 | 5.81 | 5.93 | 5.81 | qfq | 8,500,500 | 50,128,108 | -1.00% |
| 2024-09-13 | 6.06 | 6.10 | 5.97 | 5.99 | 5.87 | qfq | 6,248,100 | 37,679,484 | -1.32% |
| 2024-09-12 | 6.10 | 6.16 | 6.06 | 6.07 | 5.95 | qfq | 5,377,200 | 32,881,597 | -0.49% |
| 2024-09-11 | 6.12 | 6.16 | 6.06 | 6.10 | 5.98 | qfq | 6,190,200 | 37,885,734 | -0.65% |
| 2024-09-10 | 6.19 | 6.21 | 6.01 | 6.14 | 6.02 | qfq | 9,314,600 | 56,826,075 | -0.81% |
| 2024-09-09 | 6.16 | 6.23 | 6.15 | 6.19 | 6.07 | qfq | 6,700,300 | 41,396,741 | -0.48% |
| 2024-09-06 | 6.36 | 6.39 | 6.21 | 6.22 | 6.10 | qfq | 11,221,200 | 70,567,771 | -2.35% |
| 2024-09-05 | 6.38 | 6.45 | 6.34 | 6.37 | 6.24 | qfq | 8,509,900 | 54,296,211 | -0.47% |
| 2024-09-04 | 6.41 | 6.49 | 6.35 | 6.40 | 6.27 | qfq | 9,720,231 | 62,303,629 | -1.39% |
| 2024-09-03 | 6.43 | 6.57 | 6.41 | 6.49 | 6.36 | qfq | 11,796,050 | 76,749,770 | 0.78% |
| 2024-09-02 | 6.50 | 6.62 | 6.43 | 6.44 | 6.31 | qfq | 11,455,465 | 74,857,254 | -1.83% |
| 2024-08-30 | 6.48 | 6.65 | 6.44 | 6.56 | 6.43 | qfq | 16,227,569 | 106,640,036 | 1.39% |
| 2024-08-29 | 6.34 | 6.49 | 6.30 | 6.47 | 6.34 | qfq | 10,702,769 | 68,837,349 | 1.25% |
| 2024-08-28 | 6.33 | 6.44 | 6.28 | 6.39 | 6.26 | qfq | 8,739,334 | 55,798,997 | 0.63% |
| 2024-08-27 | 6.46 | 6.48 | 6.33 | 6.35 | 6.22 | qfq | 10,470,000 | 66,795,532 | -2.61% |
| 2024-08-26 | 6.43 | 6.52 | 6.35 | 6.52 | 6.39 | qfq | 10,442,721 | 67,417,857 | 1.88% |
| 2024-08-23 | 6.36 | 6.49 | 6.34 | 6.40 | 6.27 | qfq | 9,226,851 | 59,056,295 | -0.47% |
| 2024-08-22 | 6.60 | 6.60 | 6.40 | 6.43 | 6.30 | qfq | 18,168,593 | 117,715,968 | -3.16% |
| 2024-08-21 | 6.72 | 6.79 | 6.55 | 6.64 | 6.51 | qfq | 23,566,921 | 156,781,907 | -3.63% |
| 2024-08-20 | 6.63 | 7.12 | 6.57 | 6.89 | 6.75 | qfq | 40,863,824 | 281,067,750 | 4.24% |
| 2024-08-19 | 6.53 | 6.69 | 6.53 | 6.61 | 6.48 | qfq | 8,732,600 | 57,856,312 | -0.15% |
| 2024-08-16 | 6.78 | 6.79 | 6.60 | 6.62 | 6.49 | qfq | 13,990,500 | 93,186,855 | -2.22% |
| 2024-08-15 | 6.71 | 6.79 | 6.63 | 6.77 | 6.64 | qfq | 14,267,700 | 95,961,078 | 0.89% |
| 2024-08-14 | 6.91 | 6.92 | 6.70 | 6.71 | 6.58 | qfq | 16,496,100 | 111,498,806 | -2.89% |
| 2024-08-13 | 6.97 | 7.02 | 6.81 | 6.91 | 6.77 | qfq | 18,007,700 | 123,834,198 | -0.86% |
| 2024-08-12 | 7.08 | 7.23 | 6.96 | 6.97 | 6.83 | qfq | 21,783,050 | 153,480,482 | -2.11% |
| 2024-08-09 | 7.22 | 7.33 | 7.05 | 7.12 | 6.98 | qfq | 34,261,900 | 245,760,422 | -1.93% |
| 2024-08-08 | 7.00 | 7.66 | 6.91 | 7.26 | 7.12 | qfq | 57,467,904 | 418,359,976 | 4.31% |
| 2024-08-07 | 6.84 | 6.97 | 6.81 | 6.96 | 6.82 | qfq | 17,435,800 | 120,358,090 | 1.46% |
| 2024-08-06 | 6.82 | 6.89 | 6.76 | 6.86 | 6.72 | qfq | 16,934,000 | 115,406,957 | 2.39% |
| 2024-08-05 | 7.00 | 7.10 | 6.69 | 6.70 | 6.57 | qfq | 22,960,400 | 158,019,635 | -4.96% |
| 2024-08-02 | 7.09 | 7.19 | 7.03 | 7.05 | 6.91 | qfq | 20,815,100 | 148,094,289 | -1.12% |
| 2024-08-01 | 7.01 | 7.14 | 7.00 | 7.13 | 6.99 | qfq | 23,651,129 | 167,682,586 | 1.71% |
| 2024-07-31 | 6.75 | 7.05 | 6.71 | 7.01 | 6.87 | qfq | 25,611,510 | 177,729,261 | 3.09% |
| 2024-07-30 | 6.75 | 6.84 | 6.65 | 6.80 | 6.67 | qfq | 16,983,651 | 115,030,429 | 1.04% |
| 2024-07-29 | 6.72 | 6.76 | 6.62 | 6.73 | 6.60 | qfq | 14,167,229 | 94,808,679 | 0.00% |
| 2024-07-26 | 6.52 | 6.78 | 6.50 | 6.73 | 6.60 | qfq | 21,662,631 | 145,084,483 | 3.22% |
| 2024-07-25 | 6.47 | 6.60 | 6.39 | 6.52 | 6.39 | qfq | 16,958,400 | 109,960,234 | -0.61% |
| 2024-07-24 | 6.65 | 6.75 | 6.51 | 6.56 | 6.43 | qfq | 22,739,330 | 149,898,443 | -2.09% |
| 2024-07-23 | 6.93 | 6.97 | 6.69 | 6.70 | 6.57 | qfq | 24,753,601 | 169,534,827 | -3.32% |
| 2024-07-22 | 7.02 | 7.04 | 6.86 | 6.93 | 6.79 | qfq | 20,561,410 | 142,019,260 | -1.28% |
| 2024-07-19 | 7.00 | 7.13 | 6.83 | 7.02 | 6.88 | qfq | 26,477,517 | 184,871,653 | -0.43% |
| 2024-07-18 | 7.28 | 7.29 | 6.89 | 7.05 | 6.91 | qfq | 42,636,373 | 299,316,722 | -4.99% |
| 2024-07-17 | 7.15 | 7.63 | 7.12 | 7.42 | 7.27 | qfq | 61,153,804 | 454,462,162 | 3.78% |
| 2024-07-16 | 7.20 | 7.23 | 7.07 | 7.15 | 7.01 | qfq | 27,946,800 | 199,155,263 | -0.14% |
| 2024-07-15 | 7.35 | 7.39 | 7.15 | 7.16 | 7.02 | qfq | 31,363,565 | 225,798,364 | -2.98% |
| 2024-07-12 | 7.60 | 7.64 | 7.30 | 7.38 | 7.23 | qfq | 48,786,356 | 361,940,060 | -4.03% |
| 2024-07-11 | 7.62 | 7.96 | 7.51 | 7.69 | 7.54 | qfq | 67,235,692 | 520,777,647 | 0.52% |
| 2024-07-10 | 7.40 | 7.93 | 7.37 | 7.65 | 7.50 | qfq | 92,590,955 | 710,894,507 | 5.66% |
| 2024-07-09 | 7.24 | 7.24 | 7.07 | 7.24 | 7.10 | qfq | 31,361,730 | 226,417,087 | 10.03% |
| 2024-07-08 | 6.54 | 6.65 | 6.38 | 6.58 | 6.45 | qfq | 19,802,864 | 129,562,708 | 1.23% |
| 2024-07-05 | 6.36 | 6.51 | 6.29 | 6.50 | 6.37 | qfq | 10,352,501 | 66,405,296 | 1.09% |
| 2024-07-04 | 6.64 | 6.64 | 6.38 | 6.43 | 6.30 | qfq | 13,642,901 | 88,604,637 | -3.02% |
| 2024-07-03 | 6.54 | 6.70 | 6.52 | 6.63 | 6.50 | qfq | 13,761,200 | 91,152,387 | 0.61% |
| 2024-07-02 | 6.65 | 6.71 | 6.53 | 6.59 | 6.46 | qfq | 20,988,628 | 138,742,985 | -0.90% |
| 2024-07-01 | 6.38 | 6.68 | 6.31 | 6.65 | 6.52 | qfq | 28,167,751 | 183,761,211 | 5.56% |
| 2024-06-28 | 6.28 | 6.37 | 6.23 | 6.30 | 6.18 | qfq | 10,777,800 | 68,160,475 | 1.12% |
| 2024-06-27 | 6.34 | 6.38 | 6.21 | 6.23 | 6.11 | qfq | 10,706,200 | 67,437,474 | -1.89% |
| 2024-06-26 | 6.24 | 6.36 | 6.14 | 6.35 | 6.22 | qfq | 11,544,500 | 72,339,763 | 1.60% |
| 2024-06-25 | 6.13 | 6.30 | 6.12 | 6.25 | 6.13 | qfq | 15,432,600 | 96,226,163 | 2.12% |
| 2024-06-24 | 6.30 | 6.34 | 6.10 | 6.12 | 6.00 | qfq | 14,837,500 | 91,629,318 | -4.08% |
| 2024-06-21 | 6.37 | 6.46 | 6.34 | 6.38 | 6.25 | qfq | 14,292,400 | 91,256,109 | -0.62% |
| 2024-06-20 | 6.61 | 6.69 | 6.41 | 6.42 | 6.29 | qfq | 15,304,000 | 100,013,314 | -3.31% |
| 2024-06-19 | 6.70 | 6.75 | 6.62 | 6.64 | 6.51 | qfq | 10,678,100 | 71,136,152 | -0.60% |
| 2024-06-18 | 6.64 | 6.72 | 6.59 | 6.68 | 6.55 | qfq | 12,469,700 | 83,034,576 | 1.21% |
| 2024-06-17 | 6.70 | 6.73 | 6.58 | 6.60 | 6.47 | qfq | 15,975,901 | 105,781,709 | -2.08% |
| 2024-06-14 | 6.68 | 6.78 | 6.60 | 6.74 | 6.61 | qfq | 16,307,901 | 109,502,714 | 0.00% |
| 2024-06-13 | 6.89 | 6.95 | 6.70 | 6.74 | 6.61 | qfq | 26,967,701 | 183,553,422 | -3.02% |
| 2024-06-12 | 6.65 | 7.05 | 6.58 | 6.95 | 6.81 | qfq | 38,072,747 | 260,085,076 | 4.51% |
| 2024-06-11 | 6.56 | 6.65 | 6.45 | 6.65 | 6.52 | qfq | 16,923,900 | 111,217,726 | 1.22% |
| 2024-06-07 | 6.49 | 6.60 | 6.45 | 6.57 | 6.44 | qfq | 17,219,800 | 112,746,643 | 0.46% |
| 2024-06-06 | 6.70 | 6.79 | 6.43 | 6.54 | 6.31 | qfq | 21,400,600 | 140,755,419 | -2.82% |
| 2024-06-05 | 6.88 | 6.89 | 6.72 | 6.73 | 6.50 | qfq | 16,294,717 | 110,558,215 | -2.75% |
| 2024-06-04 | 6.90 | 6.96 | 6.76 | 6.92 | 6.68 | qfq | 17,756,817 | 121,846,718 | 0.00% |
| 2024-06-03 | 6.99 | 7.02 | 6.84 | 6.92 | 6.68 | qfq | 20,755,000 | 143,309,151 | -1.56% |
| 2024-05-31 | 7.17 | 7.24 | 6.99 | 7.03 | 6.79 | qfq | 31,110,100 | 219,595,461 | -2.90% |
| 2024-05-30 | 7.23 | 7.54 | 7.20 | 7.24 | 6.99 | qfq | 39,685,891 | 292,522,330 | 0.14% |
| 2024-05-29 | 7.28 | 7.31 | 7.14 | 7.23 | 6.98 | qfq | 23,787,291 | 171,749,916 | -0.69% |
| 2024-05-28 | 7.39 | 7.47 | 7.23 | 7.28 | 7.03 | qfq | 26,345,180 | 192,833,507 | -2.67% |
| 2024-05-27 | 7.37 | 7.53 | 7.28 | 7.48 | 7.22 | qfq | 26,468,217 | 196,269,284 | 0.81% |
| 2024-05-24 | 7.38 | 7.49 | 7.25 | 7.42 | 7.16 | qfq | 28,266,965 | 208,834,993 | 0.41% |
| 2024-05-23 | 7.70 | 7.72 | 7.35 | 7.39 | 7.13 | qfq | 48,730,825 | 364,480,177 | -5.74% |
| 2024-05-22 | 7.93 | 8.05 | 7.82 | 7.84 | 7.57 | qfq | 37,732,683 | 298,110,667 | -2.24% |
| 2024-05-21 | 8.48 | 8.48 | 8.00 | 8.02 | 7.74 | qfq | 52,841,057 | 432,414,658 | -3.49% |
| 2024-05-20 | 8.00 | 8.44 | 7.96 | 8.31 | 8.02 | qfq | 67,194,479 | 554,957,537 | 3.36% |
| 2024-05-17 | 7.95 | 8.20 | 7.76 | 8.04 | 7.76 | qfq | 53,864,730 | 429,578,754 | 0.50% |
| 2024-05-16 | 7.79 | 8.08 | 7.75 | 8.00 | 7.72 | qfq | 44,726,820 | 356,461,049 | 0.88% |
| 2024-05-15 | 7.87 | 8.15 | 7.61 | 7.93 | 7.65 | qfq | 59,352,621 | 467,810,855 | -2.70% |
| 2024-05-14 | 8.56 | 8.85 | 7.78 | 8.15 | 7.87 | qfq | 94,086,984 | 778,855,678 | -5.67% |
| 2024-05-13 | 8.17 | 8.66 | 7.95 | 8.64 | 8.34 | qfq | 84,642,726 | 705,969,723 | 2.98% |
| 2024-05-10 | 8.09 | 8.59 | 8.09 | 8.39 | 8.10 | qfq | 87,040,186 | 729,663,679 | 1.21% |
| 2024-05-09 | 8.66 | 8.79 | 8.16 | 8.29 | 8.00 | qfq | 108,623,392 | 916,570,021 | -7.17% |
| 2024-05-08 | 8.56 | 9.17 | 8.50 | 8.93 | 8.62 | qfq | 116,823,565 | 1,031,525,492 | -0.22% |
| 2024-05-07 | 8.19 | 9.35 | 8.10 | 8.95 | 8.64 | qfq | 148,499,547 | 1,294,337,762 | 4.31% |
| 2024-05-06 | 7.72 | 8.58 | 7.40 | 8.58 | 8.28 | qfq | 150,542,553 | 1,211,110,828 | 10.00% |
| 2024-04-30 | 7.68 | 8.44 | 7.40 | 7.80 | 7.53 | qfq | 144,493,518 | 1,175,340,081 | 1.69% |
| 2024-04-29 | 6.75 | 7.67 | 6.75 | 7.67 | 7.40 | qfq | 88,835,203 | 638,625,360 | 10.04% |
| 2024-04-26 | 6.50 | 6.97 | 6.34 | 6.97 | 6.73 | qfq | 94,077,505 | 635,208,584 | 9.94% |
| 2024-04-25 | 6.34 | 6.34 | 6.34 | 6.34 | 6.12 | qfq | 11,317,351 | 71,752,005 | 10.07% |
| 2024-04-24 | 5.65 | 5.78 | 5.51 | 5.76 | 5.56 | qfq | 15,786,826 | 89,525,127 | 2.49% |
| 2024-04-23 | 5.76 | 5.84 | 5.56 | 5.62 | 5.42 | qfq | 18,816,074 | 106,115,376 | -3.10% |
| 2024-04-22 | 6.18 | 6.25 | 5.70 | 5.80 | 5.60 | qfq | 35,318,383 | 207,054,741 | -2.68% |
| 2024-04-19 | 5.40 | 5.96 | 5.35 | 5.96 | 5.75 | qfq | 13,536,721 | 78,037,092 | 9.96% |
| 2024-04-18 | 5.46 | 5.55 | 5.37 | 5.42 | 5.23 | qfq | 7,559,861 | 41,134,517 | -0.55% |
| 2024-04-17 | 5.26 | 5.49 | 5.26 | 5.45 | 5.26 | qfq | 10,691,200 | 57,731,059 | 5.83% |
| 2024-04-16 | 5.68 | 5.72 | 5.15 | 5.15 | 4.97 | qfq | 15,531,691 | 81,949,039 | -9.97% |
| 2024-04-15 | 5.98 | 5.98 | 5.58 | 5.72 | 5.52 | qfq | 15,310,578 | 88,117,367 | -5.30% |
| 2024-04-12 | 5.97 | 6.18 | 5.91 | 6.04 | 5.83 | qfq | 10,994,610 | 66,325,209 | 0.83% |
| 2024-04-11 | 5.90 | 6.07 | 5.81 | 5.99 | 5.78 | qfq | 9,427,500 | 56,341,594 | 0.67% |
| 2024-04-10 | 6.02 | 6.15 | 5.91 | 5.95 | 5.74 | qfq | 13,842,604 | 83,207,833 | -1.82% |
| 2024-04-09 | 5.87 | 6.43 | 5.87 | 6.06 | 5.85 | qfq | 18,563,037 | 113,813,367 | 3.24% |
| 2024-04-08 | 5.98 | 6.02 | 5.86 | 5.87 | 5.67 | qfq | 7,991,110 | 47,423,263 | -2.00% |
| 2024-04-03 | 5.94 | 6.06 | 5.92 | 5.99 | 5.78 | qfq | 9,198,811 | 54,979,543 | 0.67% |
| 2024-04-02 | 5.75 | 6.00 | 5.71 | 5.95 | 5.74 | qfq | 11,595,977 | 68,757,611 | 3.48% |
| 2024-04-01 | 5.68 | 5.77 | 5.62 | 5.75 | 5.55 | qfq | 7,344,256 | 42,009,700 | 2.31% |
| 2024-03-29 | 5.44 | 5.63 | 5.44 | 5.62 | 5.42 | qfq | 5,352,251 | 29,717,063 | 2.74% |
| 2024-03-28 | 5.37 | 5.53 | 5.37 | 5.47 | 5.28 | qfq | 4,308,650 | 23,508,201 | 1.67% |
| 2024-03-27 | 5.49 | 5.54 | 5.38 | 5.38 | 5.19 | qfq | 4,326,300 | 23,657,348 | -2.18% |
| 2024-03-26 | 5.46 | 5.54 | 5.41 | 5.50 | 5.31 | qfq | 4,374,928 | 23,972,433 | 0.73% |
| 2024-03-25 | 5.55 | 5.60 | 5.46 | 5.46 | 5.27 | qfq | 4,206,520 | 23,297,392 | -1.97% |
| 2024-03-22 | 5.63 | 5.64 | 5.50 | 5.57 | 5.38 | qfq | 5,519,000 | 30,703,465 | -0.71% |
| 2024-03-21 | 5.64 | 5.67 | 5.53 | 5.61 | 5.42 | qfq | 4,939,756 | 27,677,252 | -0.53% |
| 2024-03-20 | 5.62 | 5.64 | 5.56 | 5.64 | 5.44 | qfq | 4,823,750 | 27,018,704 | 1.08% |
| 2024-03-19 | 5.59 | 5.66 | 5.53 | 5.58 | 5.39 | qfq | 6,594,950 | 36,913,833 | 0.00% |
| 2024-03-18 | 5.46 | 5.58 | 5.45 | 5.58 | 5.39 | qfq | 8,548,180 | 47,239,250 | 2.95% |
| 2024-03-15 | 5.30 | 5.43 | 5.28 | 5.42 | 5.23 | qfq | 5,950,636 | 31,937,086 | 1.88% |
| 2024-03-14 | 5.33 | 5.40 | 5.26 | 5.32 | 5.14 | qfq | 4,426,500 | 23,629,874 | -0.56% |
| 2024-03-13 | 5.35 | 5.40 | 5.33 | 5.35 | 5.16 | qfq | 5,586,700 | 29,940,818 | -0.37% |
| 2024-03-12 | 5.33 | 5.38 | 5.26 | 5.37 | 5.18 | qfq | 7,409,056 | 39,469,215 | 1.32% |
| 2024-03-11 | 5.25 | 5.30 | 5.19 | 5.30 | 5.12 | qfq | 7,240,601 | 37,905,495 | 0.38% |
| 2024-03-08 | 5.25 | 5.31 | 5.17 | 5.28 | 5.10 | qfq | 8,256,267 | 43,375,573 | 0.57% |
| 2024-03-07 | 5.18 | 5.37 | 5.17 | 5.25 | 5.07 | qfq | 13,205,145 | 69,595,656 | 1.35% |
| 2024-03-06 | 5.06 | 5.19 | 5.02 | 5.18 | 5.00 | qfq | 6,015,501 | 30,850,951 | 2.17% |
| 2024-03-05 | 5.12 | 5.13 | 5.05 | 5.07 | 4.89 | qfq | 4,324,900 | 21,972,640 | -1.36% |
| 2024-03-04 | 5.19 | 5.21 | 5.07 | 5.14 | 4.96 | qfq | 6,730,570 | 34,489,609 | -0.96% |
| 2024-03-01 | 5.17 | 5.24 | 5.09 | 5.19 | 5.01 | qfq | 7,799,350 | 40,143,546 | 0.00% |
| 2024-02-29 | 4.95 | 5.19 | 4.91 | 5.19 | 5.01 | qfq | 11,530,601 | 58,348,078 | 3.80% |
| 2024-02-28 | 5.38 | 5.49 | 4.99 | 5.00 | 4.83 | qfq | 14,403,201 | 75,548,334 | -7.06% |
| 2024-02-27 | 5.23 | 5.40 | 5.21 | 5.38 | 5.19 | qfq | 7,048,300 | 37,679,643 | 2.67% |
| 2024-02-26 | 5.06 | 5.38 | 5.06 | 5.24 | 5.06 | qfq | 10,593,209 | 55,444,799 | 3.56% |
| 2024-02-23 | 4.93 | 5.07 | 4.89 | 5.06 | 4.88 | qfq | 7,666,096 | 38,243,321 | 2.85% |
| 2024-02-22 | 4.91 | 4.96 | 4.79 | 4.92 | 4.75 | qfq | 7,956,850 | 38,766,426 | 1.44% |
| 2024-02-21 | 4.72 | 5.01 | 4.69 | 4.85 | 4.68 | qfq | 9,187,933 | 44,826,181 | 2.32% |
| 2024-02-20 | 4.67 | 4.78 | 4.58 | 4.74 | 4.58 | qfq | 8,881,103 | 41,703,715 | 1.50% |
| 2024-02-19 | 4.61 | 4.82 | 4.57 | 4.67 | 4.51 | qfq | 18,252,256 | 85,523,639 | 4.24% |
| 2024-02-08 | 4.07 | 4.48 | 4.03 | 4.48 | 4.32 | qfq | 18,637,774 | 79,365,387 | 10.07% |
| 2024-02-07 | 4.28 | 4.28 | 4.02 | 4.07 | 3.93 | qfq | 22,134,210 | 91,135,727 | -5.35% |
| 2024-02-06 | 4.14 | 4.49 | 4.05 | 4.30 | 4.15 | qfq | 23,887,683 | 99,887,112 | -4.44% |
| 2024-02-05 | 4.93 | 4.93 | 4.50 | 4.50 | 4.34 | qfq | 14,530,455 | 66,257,441 | -10.00% |
| 2024-02-02 | 5.41 | 5.46 | 4.83 | 5.00 | 4.83 | qfq | 11,221,747 | 57,458,531 | -6.89% |
| 2024-02-01 | 5.49 | 5.54 | 5.28 | 5.37 | 5.18 | qfq | 11,626,152 | 62,981,623 | -2.54% |
| 2024-01-31 | 5.89 | 5.89 | 5.49 | 5.51 | 5.32 | qfq | 12,790,987 | 72,131,398 | -2.65% |
| 2024-01-30 | 5.82 | 5.87 | 5.64 | 5.66 | 5.46 | qfq | 6,391,700 | 36,852,519 | -3.74% |
| 2024-01-29 | 6.05 | 6.11 | 5.84 | 5.88 | 5.68 | qfq | 5,264,296 | 31,275,390 | -2.81% |
| 2024-01-26 | 5.91 | 6.14 | 5.87 | 6.05 | 5.84 | qfq | 6,099,200 | 37,008,580 | 1.34% |
| 2024-01-25 | 5.70 | 5.97 | 5.63 | 5.97 | 5.76 | qfq | 6,866,461 | 39,831,547 | 5.48% |
| 2024-01-24 | 5.56 | 5.75 | 5.43 | 5.66 | 5.46 | qfq | 7,578,465 | 42,337,432 | 1.98% |
| 2024-01-23 | 5.68 | 5.71 | 5.41 | 5.55 | 5.36 | qfq | 8,674,900 | 48,013,881 | -2.12% |
| 2024-01-22 | 6.11 | 6.16 | 5.63 | 5.67 | 5.47 | qfq | 6,695,863 | 39,308,730 | -7.35% |
| 2024-01-19 | 6.23 | 6.31 | 6.11 | 6.12 | 5.91 | qfq | 4,685,964 | 29,018,273 | -1.77% |
| 2024-01-18 | 6.38 | 6.38 | 6.05 | 6.23 | 6.01 | qfq | 7,372,200 | 45,606,788 | -2.35% |
| 2024-01-17 | 6.45 | 6.50 | 6.35 | 6.38 | 6.16 | qfq | 4,549,411 | 29,304,788 | -1.24% |
| 2024-01-16 | 6.50 | 6.53 | 6.35 | 6.46 | 6.24 | qfq | 4,663,400 | 30,052,356 | -0.62% |
| 2024-01-15 | 6.57 | 6.58 | 6.48 | 6.50 | 6.27 | qfq | 5,187,802 | 33,840,351 | -1.22% |
| 2024-01-12 | 6.52 | 6.64 | 6.50 | 6.58 | 6.35 | qfq | 4,485,880 | 29,540,046 | 0.30% |
| 2024-01-11 | 6.46 | 6.57 | 6.41 | 6.56 | 6.33 | qfq | 4,749,800 | 30,915,625 | 1.39% |
| 2024-01-10 | 6.51 | 6.53 | 6.39 | 6.47 | 6.25 | qfq | 4,098,905 | 26,498,027 | -0.77% |
| 2024-01-09 | 6.48 | 6.52 | 6.40 | 6.52 | 6.29 | qfq | 5,002,316 | 32,331,516 | 1.24% |
| 2024-01-08 | 6.55 | 6.59 | 6.42 | 6.44 | 6.22 | qfq | 5,419,300 | 35,216,790 | -2.13% |
| 2024-01-05 | 6.68 | 6.70 | 6.54 | 6.58 | 6.35 | qfq | 7,981,701 | 52,668,996 | -1.64% |
| 2024-01-04 | 6.67 | 6.73 | 6.62 | 6.69 | 6.46 | qfq | 8,847,720 | 59,008,620 | 0.30% |
| 2024-01-03 | 6.66 | 6.76 | 6.60 | 6.67 | 6.44 | qfq | 14,333,701 | 95,953,814 | 0.15% |
| 2024-01-02 | 6.58 | 6.73 | 6.51 | 6.66 | 6.43 | qfq | 14,027,132 | 93,090,909 | 1.22% |
| 2023-12-29 | 6.38 | 6.80 | 6.38 | 6.58 | 6.35 | qfq | 13,756,500 | 90,377,735 | 2.65% |
| 2023-12-28 | 6.27 | 6.43 | 6.21 | 6.41 | 6.19 | qfq | 4,532,320 | 28,792,740 | 2.23% |
| 2023-12-27 | 6.23 | 6.27 | 6.12 | 6.27 | 6.05 | qfq | 3,484,264 | 21,616,494 | 0.64% |
| 2023-12-26 | 6.20 | 6.36 | 6.20 | 6.23 | 6.01 | qfq | 3,784,564 | 23,728,894 | -0.32% |
| 2023-12-25 | 6.30 | 6.33 | 6.18 | 6.25 | 6.03 | qfq | 3,466,280 | 21,571,747 | -1.11% |
| 2023-12-22 | 6.37 | 6.39 | 6.29 | 6.32 | 6.10 | qfq | 3,842,380 | 24,309,780 | -0.63% |
| 2023-12-21 | 6.28 | 6.37 | 6.19 | 6.36 | 6.14 | qfq | 3,428,500 | 21,557,135 | 0.95% |
| 2023-12-20 | 6.31 | 6.40 | 6.29 | 6.30 | 6.08 | qfq | 3,238,200 | 20,581,007 | 0.00% |
| 2023-12-19 | 6.34 | 6.34 | 6.22 | 6.30 | 6.08 | qfq | 2,334,964 | 14,625,015 | 0.00% |
| 2023-12-18 | 6.36 | 6.42 | 6.30 | 6.30 | 6.08 | qfq | 3,382,100 | 21,439,801 | -1.41% |
| 2023-12-15 | 6.38 | 6.41 | 6.36 | 6.39 | 6.17 | qfq | 3,040,600 | 19,426,721 | 0.31% |
| 2023-12-14 | 6.34 | 6.42 | 6.34 | 6.37 | 6.15 | qfq | 2,759,001 | 17,596,490 | 0.79% |
| 2023-12-13 | 6.34 | 6.39 | 6.22 | 6.32 | 6.10 | qfq | 3,371,500 | 21,367,085 | -0.32% |
| 2023-12-12 | 6.32 | 6.35 | 6.17 | 6.34 | 6.12 | qfq | 3,874,410 | 24,236,452 | 0.48% |
| 2023-12-11 | 6.21 | 6.36 | 6.14 | 6.31 | 6.09 | qfq | 4,972,493 | 31,160,236 | 1.28% |
| 2023-12-08 | 6.33 | 6.40 | 6.23 | 6.23 | 6.01 | qfq | 3,408,900 | 21,457,627 | -1.74% |
| 2023-12-07 | 6.40 | 6.42 | 6.30 | 6.34 | 6.12 | qfq | 2,877,400 | 18,267,185 | -0.94% |
| 2023-12-06 | 6.34 | 6.45 | 6.26 | 6.40 | 6.18 | qfq | 3,091,374 | 19,770,658 | 1.43% |
| 2023-12-05 | 6.37 | 6.41 | 6.31 | 6.31 | 6.09 | qfq | 2,984,774 | 18,996,757 | -1.10% |
| 2023-12-04 | 6.38 | 6.41 | 6.33 | 6.38 | 6.16 | qfq | 3,191,411 | 20,369,132 | 0.47% |
| 2023-12-01 | 6.34 | 6.38 | 6.29 | 6.35 | 6.13 | qfq | 3,102,412 | 19,701,397 | 0.47% |
| 2023-11-30 | 6.40 | 6.41 | 6.28 | 6.32 | 6.10 | qfq | 2,741,446 | 17,364,966 | -0.78% |
| 2023-11-29 | 6.45 | 6.45 | 6.36 | 6.37 | 6.15 | qfq | 3,722,100 | 23,786,496 | -1.24% |
| 2023-11-28 | 6.37 | 6.46 | 6.36 | 6.45 | 6.23 | qfq | 3,188,405 | 20,481,891 | 0.94% |
| 2023-11-27 | 6.39 | 6.42 | 6.33 | 6.39 | 6.17 | qfq | 3,602,503 | 22,970,850 | -0.16% |
| 2023-11-24 | 6.39 | 6.43 | 6.36 | 6.40 | 6.18 | qfq | 2,742,600 | 17,521,246 | 0.00% |
| 2023-11-23 | 6.37 | 6.43 | 6.33 | 6.40 | 6.18 | qfq | 3,248,101 | 20,769,718 | 0.63% |
| 2023-11-22 | 6.36 | 6.43 | 6.35 | 6.36 | 6.14 | qfq | 3,261,680 | 20,827,599 | 0.16% |
| 2023-11-21 | 6.41 | 6.44 | 6.35 | 6.35 | 6.13 | qfq | 3,076,301 | 19,641,962 | -1.09% |
| 2023-11-20 | 6.35 | 6.42 | 6.31 | 6.42 | 6.20 | qfq | 4,598,861 | 29,298,595 | 1.58% |
| 2023-11-17 | 6.34 | 6.36 | 6.29 | 6.32 | 6.10 | qfq | 2,769,000 | 17,520,258 | 0.16% |
| 2023-11-16 | 6.35 | 6.40 | 6.31 | 6.31 | 6.09 | qfq | 2,856,920 | 18,096,920 | -1.10% |
| 2023-11-15 | 6.36 | 6.41 | 6.31 | 6.38 | 6.16 | qfq | 4,057,300 | 25,810,315 | 1.27% |
| 2023-11-14 | 6.40 | 6.41 | 6.28 | 6.30 | 6.08 | qfq | 3,261,200 | 20,641,108 | -1.41% |
| 2023-11-13 | 6.31 | 6.40 | 6.30 | 6.39 | 6.17 | qfq | 3,952,900 | 25,127,366 | 0.79% |
| 2023-11-10 | 6.27 | 6.34 | 6.25 | 6.34 | 6.12 | qfq | 3,409,935 | 21,501,219 | 1.12% |
| 2023-11-09 | 6.26 | 6.35 | 6.25 | 6.27 | 6.05 | qfq | 4,323,965 | 27,273,262 | 0.00% |
| 2023-11-08 | 6.31 | 6.37 | 6.24 | 6.27 | 6.05 | qfq | 4,217,764 | 26,547,902 | -0.63% |
| 2023-11-07 | 6.30 | 6.34 | 6.24 | 6.31 | 6.09 | qfq | 4,170,100 | 26,259,106 | 0.00% |
| 2023-11-06 | 6.32 | 6.36 | 6.27 | 6.31 | 6.09 | qfq | 5,972,000 | 37,671,572 | 0.32% |
| 2023-11-03 | 6.38 | 6.42 | 6.27 | 6.29 | 6.07 | qfq | 6,229,810 | 39,457,228 | -1.41% |
| 2023-11-02 | 6.50 | 6.51 | 6.36 | 6.38 | 6.16 | qfq | 7,394,900 | 47,390,234 | -1.09% |
| 2023-11-01 | 6.28 | 6.47 | 6.26 | 6.45 | 6.23 | qfq | 12,347,933 | 79,305,071 | 2.22% |
| 2023-10-31 | 6.25 | 6.36 | 6.24 | 6.31 | 6.09 | qfq | 11,721,104 | 74,088,352 | 2.10% |
| 2023-10-30 | 6.07 | 6.20 | 6.07 | 6.18 | 5.97 | qfq | 6,343,993 | 39,167,262 | 1.81% |
| 2023-10-27 | 5.95 | 6.08 | 5.91 | 6.07 | 5.86 | qfq | 5,851,700 | 35,354,265 | 2.19% |
| 2023-10-26 | 5.89 | 5.95 | 5.82 | 5.94 | 5.73 | qfq | 4,577,461 | 26,951,028 | 0.68% |
| 2023-10-25 | 5.71 | 5.93 | 5.70 | 5.90 | 5.70 | qfq | 6,460,081 | 37,956,144 | 3.69% |
| 2023-10-24 | 5.47 | 5.71 | 5.47 | 5.69 | 5.49 | qfq | 4,105,354 | 23,207,463 | 3.08% |
| 2023-10-23 | 5.66 | 5.68 | 5.50 | 5.52 | 5.33 | qfq | 3,111,000 | 17,336,765 | -2.82% |
| 2023-10-20 | 5.65 | 5.75 | 5.65 | 5.68 | 5.48 | qfq | 2,309,600 | 13,157,726 | 0.00% |
| 2023-10-19 | 5.70 | 5.80 | 5.60 | 5.68 | 5.48 | qfq | 4,011,602 | 22,897,707 | -0.35% |
| 2023-10-18 | 5.82 | 5.82 | 5.69 | 5.70 | 5.50 | qfq | 4,124,300 | 23,671,766 | -1.72% |
| 2023-10-17 | 5.76 | 5.87 | 5.76 | 5.80 | 5.60 | qfq | 4,371,511 | 25,417,058 | 0.52% |
| 2023-10-16 | 5.75 | 5.83 | 5.74 | 5.77 | 5.57 | qfq | 4,220,801 | 24,450,500 | -0.35% |
| 2023-10-13 | 5.81 | 5.88 | 5.77 | 5.79 | 5.59 | qfq | 5,920,906 | 34,414,954 | -0.69% |
| 2023-10-12 | 5.80 | 5.84 | 5.69 | 5.83 | 5.63 | qfq | 7,810,234 | 45,103,934 | 1.04% |
| 2023-10-11 | 6.00 | 6.07 | 5.77 | 5.77 | 5.57 | qfq | 14,875,765 | 86,831,194 | -4.31% |
| 2023-10-10 | 6.30 | 6.42 | 6.00 | 6.03 | 5.82 | qfq | 21,414,833 | 133,541,372 | -0.50% |
| 2023-10-09 | 5.94 | 6.12 | 5.88 | 6.06 | 5.85 | qfq | 8,723,001 | 52,365,963 | 2.54% |
| 2023-09-28 | 5.88 | 5.94 | 5.87 | 5.91 | 5.70 | qfq | 1,934,000 | 11,428,355 | 0.51% |
| 2023-09-27 | 5.87 | 5.94 | 5.81 | 5.88 | 5.68 | qfq | 2,635,600 | 15,489,737 | 0.51% |
| 2023-09-26 | 5.95 | 5.97 | 5.83 | 5.85 | 5.65 | qfq | 3,486,500 | 20,472,377 | -1.85% |
| 2023-09-25 | 6.04 | 6.09 | 5.95 | 5.96 | 5.75 | qfq | 3,475,200 | 20,871,038 | -0.83% |
| 2023-09-22 | 6.03 | 6.04 | 5.98 | 6.01 | 5.80 | qfq | 2,815,200 | 16,931,483 | -0.17% |
| 2023-09-21 | 6.08 | 6.08 | 5.99 | 6.02 | 5.81 | qfq | 2,522,600 | 15,201,947 | -0.50% |
| 2023-09-20 | 6.07 | 6.10 | 6.03 | 6.05 | 5.84 | qfq | 1,922,864 | 11,656,610 | -0.33% |
| 2023-09-19 | 6.09 | 6.12 | 6.05 | 6.07 | 5.86 | qfq | 2,082,300 | 12,657,014 | -0.33% |
| 2023-09-18 | 6.08 | 6.12 | 6.01 | 6.09 | 5.88 | qfq | 2,187,700 | 13,302,029 | 0.16% |
| 2023-09-15 | 6.10 | 6.12 | 6.05 | 6.08 | 5.87 | qfq | 2,074,200 | 12,618,506 | -0.16% |
| 2023-09-14 | 6.14 | 6.14 | 6.06 | 6.09 | 5.88 | qfq | 2,392,200 | 14,579,890 | -0.33% |
| 2023-09-13 | 6.08 | 6.15 | 6.06 | 6.11 | 5.90 | qfq | 2,473,600 | 15,098,612 | 0.00% |
| 2023-09-12 | 6.15 | 6.15 | 6.06 | 6.11 | 5.90 | qfq | 2,328,492 | 14,202,848 | -0.16% |
| 2023-09-11 | 6.04 | 6.14 | 6.02 | 6.12 | 5.91 | qfq | 3,393,900 | 20,720,079 | 1.32% |
| 2023-09-08 | 6.02 | 6.07 | 6.02 | 6.04 | 5.83 | qfq | 1,387,801 | 8,391,154 | -0.17% |
| 2023-09-07 | 6.13 | 6.14 | 6.05 | 6.05 | 5.84 | qfq | 2,269,724 | 13,813,231 | -1.14% |
| 2023-09-06 | 6.08 | 6.13 | 6.01 | 6.12 | 5.91 | qfq | 3,118,550 | 19,014,536 | 0.66% |
| 2023-09-05 | 6.12 | 6.12 | 6.04 | 6.08 | 5.87 | qfq | 2,566,011 | 15,561,522 | -0.65% |
| 2023-09-04 | 6.00 | 6.12 | 5.96 | 6.12 | 5.91 | qfq | 6,119,367 | 37,163,798 | 2.86% |
| 2023-09-01 | 5.95 | 5.99 | 5.90 | 5.95 | 5.74 | qfq | 2,101,400 | 12,509,291 | 0.68% |
| 2023-08-31 | 5.94 | 5.99 | 5.88 | 5.91 | 5.70 | qfq | 2,846,000 | 16,817,380 | -0.84% |
| 2023-08-30 | 5.99 | 6.05 | 5.93 | 5.96 | 5.75 | qfq | 2,991,234 | 17,878,380 | -0.50% |
| 2023-08-29 | 5.95 | 6.01 | 5.91 | 5.99 | 5.78 | qfq | 3,274,222 | 19,510,134 | 0.67% |
| 2023-08-28 | 6.06 | 6.08 | 5.93 | 5.95 | 5.74 | qfq | 5,869,591 | 35,335,128 | 2.06% |
| 2023-08-25 | 5.78 | 5.95 | 5.78 | 5.83 | 5.63 | qfq | 3,109,300 | 18,295,182 | -0.17% |
| 2023-08-24 | 5.87 | 5.89 | 5.80 | 5.84 | 5.64 | qfq | 2,058,504 | 12,020,832 | -0.17% |
| 2023-08-23 | 5.92 | 5.93 | 5.82 | 5.85 | 5.65 | qfq | 2,249,700 | 13,215,006 | -0.68% |
| 2023-08-22 | 5.99 | 5.99 | 5.78 | 5.89 | 5.69 | qfq | 3,563,528 | 20,855,430 | -0.51% |
| 2023-08-21 | 5.96 | 6.02 | 5.92 | 5.92 | 5.71 | qfq | 2,460,000 | 14,655,910 | -0.34% |
| 2023-08-18 | 6.04 | 6.05 | 5.94 | 5.94 | 5.73 | qfq | 2,771,028 | 16,604,707 | -1.33% |
| 2023-08-17 | 5.93 | 6.04 | 5.86 | 6.02 | 5.81 | qfq | 3,224,710 | 19,180,903 | 1.52% |
| 2023-08-16 | 5.99 | 5.99 | 5.92 | 5.93 | 5.72 | qfq | 1,627,010 | 9,676,709 | -1.33% |
| 2023-08-15 | 6.02 | 6.03 | 5.94 | 6.01 | 5.80 | qfq | 1,587,840 | 9,514,208 | 0.17% |
| 2023-08-14 | 6.00 | 6.00 | 5.90 | 6.00 | 5.79 | qfq | 2,280,700 | 13,571,306 | 0.84% |
| 2023-08-11 | 6.04 | 6.05 | 5.95 | 5.95 | 5.74 | qfq | 1,926,900 | 11,544,117 | -1.49% |
| 2023-08-10 | 5.99 | 6.06 | 5.99 | 6.04 | 5.83 | qfq | 1,512,310 | 9,129,290 | 0.50% |
| 2023-08-09 | 6.07 | 6.07 | 5.99 | 6.01 | 5.80 | qfq | 1,923,500 | 11,567,873 | -0.83% |
| 2023-08-08 | 6.07 | 6.08 | 5.98 | 6.06 | 5.85 | qfq | 3,124,300 | 18,837,239 | 0.00% |
| 2023-08-07 | 6.08 | 6.11 | 6.02 | 6.06 | 5.85 | qfq | 2,642,200 | 15,992,630 | -0.49% |
| 2023-08-04 | 6.15 | 6.18 | 6.08 | 6.09 | 5.88 | qfq | 2,286,801 | 13,978,100 | -0.98% |
| 2023-08-03 | 6.15 | 6.16 | 6.07 | 6.15 | 5.94 | qfq | 2,697,500 | 16,487,539 | 0.33% |
| 2023-08-02 | 6.14 | 6.18 | 6.11 | 6.13 | 5.92 | qfq | 1,986,100 | 12,182,856 | -0.33% |
| 2023-08-01 | 6.20 | 6.20 | 6.13 | 6.15 | 5.94 | qfq | 2,485,429 | 15,309,717 | -0.32% |
| 2023-07-31 | 6.15 | 6.19 | 6.14 | 6.17 | 5.96 | qfq | 3,565,700 | 21,967,359 | 0.49% |
| 2023-07-28 | 6.12 | 6.18 | 6.07 | 6.14 | 5.93 | qfq | 2,487,200 | 15,246,206 | 0.00% |
| 2023-07-27 | 6.14 | 6.19 | 6.11 | 6.14 | 5.93 | qfq | 2,917,900 | 17,942,219 | -0.32% |
| 2023-07-26 | 6.07 | 6.19 | 6.05 | 6.16 | 5.95 | qfq | 5,968,046 | 36,573,398 | 1.82% |
| 2023-07-25 | 6.05 | 6.09 | 6.01 | 6.05 | 5.84 | qfq | 2,390,769 | 14,442,829 | 0.83% |
| 2023-07-24 | 6.03 | 6.09 | 5.98 | 6.00 | 5.79 | qfq | 3,424,500 | 20,562,499 | -1.15% |
| 2023-07-21 | 6.04 | 6.12 | 6.01 | 6.07 | 5.86 | qfq | 3,987,246 | 24,163,414 | 0.83% |
| 2023-07-20 | 6.04 | 6.08 | 6.01 | 6.02 | 5.81 | qfq | 2,523,610 | 15,272,872 | -0.17% |
| 2023-07-19 | 6.01 | 6.04 | 5.99 | 6.03 | 5.82 | qfq | 1,767,357 | 10,635,586 | 0.33% |
| 2023-07-18 | 5.97 | 6.03 | 5.90 | 6.01 | 5.80 | qfq | 2,636,397 | 15,762,978 | 1.01% |
| 2023-07-17 | 5.90 | 5.96 | 5.86 | 5.95 | 5.74 | qfq | 2,861,700 | 16,954,841 | 0.68% |