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
贵州燃气600903.SH
最近收盘价5.872026-07-17
最近交易日2026-07-17
成交量（股）53,488,626
成交额（元）321,170,202
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.01428 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.01423 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.02106 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-06 | 2025-01-13 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 6.00 | 6.16 | 5.83 | 5.87 | 5.87 | qfq | 53,488,626 | 321,170,202 | -2.17% |
| 2026-07-16 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | qfq | 25,477,741 | 153,825,860 | -1.32% |
| 2026-07-15 | 6.00 | 6.12 | 5.95 | 6.08 | 6.08 | qfq | 26,927,569 | 163,070,655 | 0.83% |
| 2026-07-14 | 5.92 | 6.04 | 5.80 | 6.03 | 6.03 | qfq | 27,194,089 | 161,390,610 | 0.84% |
| 2026-07-13 | 6.26 | 6.36 | 5.95 | 5.98 | 5.98 | qfq | 41,617,410 | 253,375,921 | -3.39% |
| 2026-07-10 | 6.18 | 6.26 | 6.07 | 6.19 | 6.19 | qfq | 22,544,320 | 139,710,425 | 0.16% |
| 2026-07-09 | 6.25 | 6.32 | 6.12 | 6.18 | 6.18 | qfq | 20,280,089 | 125,912,989 | -1.12% |
| 2026-07-08 | 6.58 | 6.58 | 6.20 | 6.25 | 6.25 | qfq | 26,194,300 | 164,747,151 | -1.73% |
| 2026-07-07 | 6.62 | 6.70 | 6.33 | 6.36 | 6.36 | qfq | 24,068,467 | 154,891,981 | -4.79% |
| 2026-07-06 | 6.75 | 7.00 | 6.62 | 6.68 | 6.68 | qfq | 24,765,120 | 167,505,494 | -1.76% |
| 2026-07-03 | 6.93 | 6.99 | 6.75 | 6.80 | 6.80 | qfq | 26,524,117 | 181,937,245 | -1.31% |
| 2026-07-02 | 6.88 | 7.26 | 6.80 | 6.89 | 6.89 | qfq | 43,736,207 | 307,130,791 | -0.14% |
| 2026-07-01 | 6.64 | 7.30 | 6.57 | 6.90 | 6.90 | qfq | 50,971,674 | 358,501,657 | 3.92% |
| 2026-06-30 | 6.86 | 6.93 | 6.50 | 6.64 | 6.64 | qfq | 38,164,046 | 254,838,200 | -2.35% |
| 2026-06-29 | 7.26 | 7.30 | 6.77 | 6.80 | 6.80 | qfq | 45,095,633 | 312,962,392 | -6.34% |
| 2026-06-26 | 8.14 | 8.14 | 7.19 | 7.26 | 7.26 | qfq | 81,358,707 | 598,531,247 | -9.14% |
| 2026-06-25 | 7.25 | 7.99 | 7.03 | 7.99 | 7.99 | qfq | 44,292,609 | 334,323,466 | 10.06% |
| 2026-06-24 | 7.73 | 7.79 | 7.21 | 7.26 | 7.26 | qfq | 34,538,096 | 257,724,050 | -7.28% |
| 2026-06-23 | 7.79 | 8.08 | 7.48 | 7.83 | 7.83 | qfq | 34,161,593 | 269,017,893 | 2.62% |
| 2026-06-22 | 7.88 | 7.89 | 7.38 | 7.63 | 7.63 | qfq | 32,540,599 | 247,143,051 | -3.30% |
| 2026-06-18 | 8.03 | 8.05 | 7.75 | 7.89 | 7.89 | qfq | 31,148,927 | 246,487,332 | -1.87% |
| 2026-06-17 | 8.27 | 8.41 | 7.98 | 8.04 | 8.04 | qfq | 48,772,049 | 394,799,196 | -3.13% |
| 2026-06-16 | 8.71 | 8.85 | 8.28 | 8.30 | 8.30 | qfq | 40,348,380 | 343,643,878 | -4.82% |
| 2026-06-15 | 8.66 | 8.96 | 8.60 | 8.72 | 8.72 | qfq | 39,262,442 | 344,294,176 | -0.68% |
| 2026-06-12 | 9.06 | 9.50 | 8.78 | 8.78 | 8.77 | qfq | 39,175,375 | 355,832,061 | -4.36% |
| 2026-06-11 | 9.30 | 9.56 | 9.02 | 9.18 | 9.17 | qfq | 45,309,540 | 417,984,129 | -1.40% |
| 2026-06-10 | 9.07 | 9.52 | 8.81 | 9.31 | 9.29 | qfq | 66,125,443 | 604,089,364 | 1.86% |
| 2026-06-09 | 8.23 | 9.14 | 8.00 | 9.14 | 9.13 | qfq | 36,111,001 | 311,085,810 | 9.99% |
| 2026-06-08 | 8.41 | 8.63 | 8.06 | 8.31 | 8.30 | qfq | 49,374,910 | 407,081,097 | -4.04% |
| 2026-06-05 | 8.65 | 8.91 | 8.33 | 8.66 | 8.65 | qfq | 44,881,608 | 386,292,056 | -1.48% |
| 2026-06-04 | 9.17 | 9.19 | 8.70 | 8.79 | 8.78 | qfq | 48,528,433 | 432,162,453 | -5.08% |
| 2026-06-03 | 9.54 | 9.63 | 9.21 | 9.26 | 9.24 | qfq | 39,660,434 | 369,759,693 | -3.84% |
| 2026-06-02 | 9.72 | 9.94 | 9.33 | 9.63 | 9.61 | qfq | 49,337,146 | 473,123,443 | -1.93% |
| 2026-06-01 | 9.38 | 10.28 | 9.24 | 9.82 | 9.80 | qfq | 62,730,207 | 616,562,070 | 5.03% |
| 2026-05-29 | 9.53 | 9.62 | 9.10 | 9.35 | 9.33 | qfq | 44,438,320 | 416,513,027 | -1.99% |
| 2026-05-28 | 9.56 | 9.75 | 9.18 | 9.54 | 9.52 | qfq | 50,910,748 | 478,833,269 | -1.14% |
| 2026-05-27 | 9.86 | 10.42 | 9.56 | 9.65 | 9.63 | qfq | 63,832,471 | 629,087,150 | -3.79% |
| 2026-05-26 | 9.90 | 10.48 | 9.71 | 10.03 | 10.01 | qfq | 81,794,178 | 829,566,116 | 1.31% |
| 2026-05-25 | 10.08 | 10.35 | 9.77 | 9.90 | 9.88 | qfq | 83,332,361 | 830,969,213 | -4.99% |
| 2026-05-22 | 9.65 | 10.64 | 9.60 | 10.42 | 10.40 | qfq | 132,289,897 | 1,365,943,825 | 4.30% |
| 2026-05-21 | 9.29 | 10.15 | 9.06 | 9.99 | 9.97 | qfq | 162,316,530 | 1,569,803,344 | 1.63% |
| 2026-05-20 | 10.29 | 10.66 | 9.80 | 9.83 | 9.81 | qfq | 220,915,768 | 2,290,034,641 | 1.44% |
| 2026-05-19 | 9.40 | 9.69 | 9.30 | 9.69 | 9.67 | qfq | 58,254,100 | 560,552,367 | 9.99% |
| 2026-05-18 | 7.62 | 8.81 | 7.62 | 8.81 | 8.80 | qfq | 92,462,196 | 785,751,788 | 9.99% |
| 2026-05-15 | 7.80 | 8.30 | 7.35 | 8.01 | 8.00 | qfq | 146,961,081 | 1,149,821,131 | 4.43% |
| 2026-05-14 | 7.03 | 7.67 | 6.93 | 7.67 | 7.66 | qfq | 96,050,478 | 711,217,044 | 10.04% |
| 2026-05-13 | 6.35 | 6.97 | 6.34 | 6.97 | 6.96 | qfq | 60,004,197 | 407,139,775 | 9.94% |
| 2026-05-12 | 6.41 | 6.46 | 6.32 | 6.34 | 6.33 | qfq | 8,918,980 | 56,907,368 | -1.25% |
| 2026-05-11 | 6.42 | 6.44 | 6.39 | 6.42 | 6.41 | qfq | 10,127,640 | 64,973,277 | 0.00% |
| 2026-05-08 | 6.40 | 6.43 | 6.35 | 6.42 | 6.41 | qfq | 8,348,327 | 53,422,689 | 0.63% |
| 2026-05-07 | 6.48 | 6.50 | 6.37 | 6.38 | 6.37 | qfq | 10,600,096 | 67,842,736 | -1.54% |
| 2026-05-06 | 6.48 | 6.52 | 6.46 | 6.48 | 6.47 | qfq | 9,055,560 | 58,721,062 | 0.15% |
| 2026-04-30 | 6.46 | 6.49 | 6.44 | 6.47 | 6.46 | qfq | 9,069,009 | 58,617,791 | -0.46% |
| 2026-04-29 | 6.50 | 6.54 | 6.46 | 6.50 | 6.49 | qfq | 11,423,360 | 74,246,695 | -0.61% |
| 2026-04-28 | 6.39 | 6.57 | 6.39 | 6.54 | 6.53 | qfq | 20,379,382 | 132,459,908 | 2.67% |
| 2026-04-27 | 6.28 | 6.38 | 6.27 | 6.37 | 6.36 | qfq | 9,265,440 | 58,782,815 | 1.11% |
| 2026-04-24 | 6.35 | 6.38 | 6.26 | 6.30 | 6.29 | qfq | 8,678,000 | 54,880,650 | -0.79% |
| 2026-04-23 | 6.28 | 6.35 | 6.23 | 6.35 | 6.34 | qfq | 12,555,080 | 79,152,224 | 0.95% |
| 2026-04-22 | 6.24 | 6.30 | 6.22 | 6.29 | 6.28 | qfq | 6,794,607 | 42,491,127 | 0.80% |
| 2026-04-21 | 6.25 | 6.25 | 6.21 | 6.24 | 6.23 | qfq | 4,913,260 | 30,629,492 | -0.16% |
| 2026-04-20 | 6.22 | 6.26 | 6.21 | 6.25 | 6.24 | qfq | 4,793,409 | 29,907,728 | 0.48% |
| 2026-04-17 | 6.25 | 6.26 | 6.18 | 6.22 | 6.21 | qfq | 5,823,787 | 36,193,420 | -0.64% |
| 2026-04-16 | 6.24 | 6.27 | 6.22 | 6.26 | 6.25 | qfq | 5,125,580 | 32,005,995 | 0.16% |
| 2026-04-15 | 6.31 | 6.32 | 6.24 | 6.25 | 6.24 | qfq | 7,555,620 | 47,294,330 | -1.11% |
| 2026-04-14 | 6.33 | 6.35 | 6.26 | 6.32 | 6.31 | qfq | 7,539,200 | 47,456,147 | -0.16% |
| 2026-04-13 | 6.34 | 6.35 | 6.27 | 6.33 | 6.32 | qfq | 7,029,684 | 44,388,503 | 0.32% |
| 2026-04-10 | 6.29 | 6.35 | 6.29 | 6.31 | 6.30 | qfq | 5,729,317 | 36,225,921 | 0.32% |
| 2026-04-09 | 6.36 | 6.37 | 6.26 | 6.29 | 6.28 | qfq | 8,428,100 | 53,169,307 | -1.26% |
| 2026-04-08 | 6.24 | 6.37 | 6.24 | 6.37 | 6.36 | qfq | 9,202,669 | 58,162,089 | 1.59% |
| 2026-04-07 | 6.22 | 6.28 | 6.16 | 6.27 | 6.26 | qfq | 5,547,935 | 34,609,807 | 0.80% |
| 2026-04-03 | 6.39 | 6.41 | 6.20 | 6.22 | 6.21 | qfq | 11,665,575 | 73,016,175 | -2.81% |
| 2026-04-02 | 6.39 | 6.45 | 6.39 | 6.40 | 6.39 | qfq | 9,707,800 | 62,314,211 | 0.16% |
| 2026-04-01 | 6.41 | 6.45 | 6.37 | 6.39 | 6.38 | qfq | 8,380,540 | 53,624,716 | 0.16% |
| 2026-03-31 | 6.50 | 6.53 | 6.37 | 6.38 | 6.37 | qfq | 13,221,340 | 85,309,973 | -2.30% |
| 2026-03-30 | 6.52 | 6.60 | 6.47 | 6.53 | 6.52 | qfq | 10,652,549 | 69,476,582 | 0.15% |
| 2026-03-27 | 6.41 | 6.52 | 6.38 | 6.52 | 6.51 | qfq | 11,985,260 | 77,659,303 | 0.93% |
| 2026-03-26 | 6.49 | 6.53 | 6.43 | 6.46 | 6.45 | qfq | 11,684,344 | 75,662,177 | -0.77% |
| 2026-03-25 | 6.42 | 6.54 | 6.40 | 6.51 | 6.50 | qfq | 13,659,021 | 88,487,416 | 0.46% |
| 2026-03-24 | 6.45 | 6.49 | 6.23 | 6.48 | 6.47 | qfq | 15,788,920 | 100,954,402 | 0.62% |
| 2026-03-23 | 6.73 | 6.75 | 6.38 | 6.44 | 6.43 | qfq | 24,074,300 | 158,524,159 | -3.88% |
| 2026-03-20 | 6.80 | 6.86 | 6.68 | 6.70 | 6.69 | qfq | 26,088,120 | 175,752,888 | -3.04% |
| 2026-03-19 | 6.80 | 6.99 | 6.77 | 6.91 | 6.90 | qfq | 38,480,821 | 264,152,420 | 2.83% |
| 2026-03-18 | 6.75 | 6.77 | 6.66 | 6.72 | 6.71 | qfq | 12,355,600 | 82,793,205 | -0.74% |
| 2026-03-17 | 6.85 | 6.85 | 6.76 | 6.77 | 6.76 | qfq | 18,496,228 | 125,771,188 | -1.46% |
| 2026-03-16 | 6.86 | 6.96 | 6.84 | 6.87 | 6.86 | qfq | 15,656,566 | 107,761,092 | 0.15% |
| 2026-03-13 | 6.91 | 6.99 | 6.85 | 6.86 | 6.85 | qfq | 22,294,742 | 154,229,377 | -1.29% |
| 2026-03-12 | 6.86 | 7.02 | 6.81 | 6.95 | 6.94 | qfq | 32,454,497 | 224,406,372 | 1.76% |
| 2026-03-11 | 6.86 | 6.86 | 6.77 | 6.83 | 6.82 | qfq | 23,407,112 | 159,192,392 | -0.58% |
| 2026-03-10 | 6.81 | 6.94 | 6.77 | 6.87 | 6.86 | qfq | 30,130,429 | 206,833,693 | -1.43% |
| 2026-03-09 | 7.25 | 7.36 | 6.95 | 6.97 | 6.96 | qfq | 53,164,635 | 377,994,135 | 0.14% |
| 2026-03-06 | 6.93 | 7.00 | 6.78 | 6.96 | 6.95 | qfq | 34,714,068 | 239,402,697 | -0.57% |
| 2026-03-05 | 7.10 | 7.15 | 6.90 | 7.00 | 6.99 | qfq | 47,083,634 | 329,686,334 | -2.10% |
| 2026-03-04 | 7.63 | 7.63 | 6.93 | 7.15 | 7.14 | qfq | 91,384,479 | 655,026,189 | -7.14% |
| 2026-03-03 | 7.30 | 7.70 | 7.23 | 7.70 | 7.69 | qfq | 121,009,803 | 916,404,478 | 10.00% |
| 2026-03-02 | 6.89 | 7.01 | 6.83 | 7.00 | 6.99 | qfq | 31,189,857 | 216,136,624 | 3.09% |
| 2026-02-27 | 6.70 | 6.81 | 6.70 | 6.79 | 6.78 | qfq | 8,985,162 | 60,860,175 | 1.04% |
| 2026-02-26 | 6.75 | 6.77 | 6.69 | 6.72 | 6.71 | qfq | 7,120,960 | 47,857,647 | -0.30% |
| 2026-02-25 | 6.72 | 6.78 | 6.72 | 6.74 | 6.73 | qfq | 7,718,540 | 52,160,633 | 0.00% |
| 2026-02-24 | 6.65 | 6.76 | 6.63 | 6.74 | 6.73 | qfq | 10,557,304 | 70,962,510 | 1.97% |
| 2026-02-13 | 6.68 | 6.70 | 6.61 | 6.61 | 6.60 | qfq | 8,349,430 | 55,546,761 | -1.05% |
| 2026-02-12 | 6.80 | 6.80 | 6.68 | 6.68 | 6.67 | qfq | 11,982,871 | 80,555,427 | -1.47% |
| 2026-02-11 | 6.78 | 6.80 | 6.75 | 6.78 | 6.77 | qfq | 6,568,820 | 44,531,155 | 0.15% |
| 2026-02-10 | 6.82 | 6.83 | 6.76 | 6.77 | 6.76 | qfq | 7,816,159 | 53,094,746 | -0.88% |
| 2026-02-09 | 6.84 | 6.87 | 6.80 | 6.83 | 6.82 | qfq | 9,181,780 | 62,742,248 | 0.15% |
| 2026-02-06 | 6.81 | 6.87 | 6.78 | 6.82 | 6.81 | qfq | 9,784,332 | 66,850,669 | -0.87% |
| 2026-02-05 | 6.84 | 6.92 | 6.76 | 6.88 | 6.87 | qfq | 14,159,391 | 96,677,021 | 0.15% |
| 2026-02-04 | 6.81 | 6.89 | 6.77 | 6.87 | 6.86 | qfq | 10,928,440 | 74,826,021 | 1.03% |
| 2026-02-03 | 6.82 | 6.87 | 6.75 | 6.80 | 6.79 | qfq | 11,282,598 | 76,669,953 | 0.00% |
| 2026-02-02 | 6.91 | 7.00 | 6.78 | 6.80 | 6.79 | qfq | 17,160,551 | 118,077,019 | -2.58% |
| 2026-01-30 | 7.04 | 7.10 | 6.91 | 6.98 | 6.97 | qfq | 21,265,820 | 148,757,987 | -0.57% |
| 2026-01-29 | 6.95 | 7.07 | 6.87 | 7.02 | 7.01 | qfq | 28,784,593 | 200,985,388 | 1.89% |
| 2026-01-28 | 6.79 | 6.92 | 6.76 | 6.89 | 6.88 | qfq | 13,770,772 | 94,325,218 | 1.17% |
| 2026-01-27 | 6.89 | 6.89 | 6.74 | 6.81 | 6.80 | qfq | 12,408,952 | 84,205,433 | -1.02% |
| 2026-01-26 | 6.94 | 6.94 | 6.83 | 6.88 | 6.87 | qfq | 14,797,219 | 101,701,602 | -0.29% |
| 2026-01-23 | 6.97 | 6.98 | 6.86 | 6.90 | 6.89 | qfq | 22,196,552 | 153,310,830 | -1.57% |
| 2026-01-22 | 6.86 | 7.08 | 6.85 | 7.01 | 7.00 | qfq | 27,022,031 | 188,985,959 | 1.59% |
| 2026-01-21 | 6.96 | 7.06 | 6.88 | 6.90 | 6.89 | qfq | 22,253,915 | 154,721,627 | 0.88% |
| 2026-01-20 | 6.90 | 6.97 | 6.78 | 6.84 | 6.83 | qfq | 16,552,120 | 113,446,564 | 0.88% |
| 2026-01-19 | 6.68 | 6.80 | 6.67 | 6.78 | 6.77 | qfq | 12,730,910 | 86,027,461 | 1.65% |
| 2026-01-16 | 6.74 | 6.75 | 6.65 | 6.67 | 6.66 | qfq | 8,694,070 | 58,114,878 | -0.89% |
| 2026-01-15 | 6.74 | 6.77 | 6.70 | 6.73 | 6.72 | qfq | 7,019,131 | 47,193,440 | -0.30% |
| 2026-01-14 | 6.77 | 6.83 | 6.71 | 6.75 | 6.74 | qfq | 12,619,974 | 85,527,995 | -0.59% |
| 2026-01-13 | 6.78 | 6.80 | 6.75 | 6.79 | 6.78 | qfq | 10,159,363 | 68,801,893 | 0.30% |
| 2026-01-12 | 6.76 | 6.78 | 6.73 | 6.77 | 6.76 | qfq | 11,176,868 | 75,518,355 | 0.15% |
| 2026-01-09 | 6.73 | 6.77 | 6.73 | 6.76 | 6.75 | qfq | 8,084,997 | 54,565,248 | 0.15% |
| 2026-01-08 | 6.70 | 6.75 | 6.68 | 6.75 | 6.74 | qfq | 7,611,707 | 51,246,680 | 0.60% |
| 2026-01-07 | 6.67 | 6.71 | 6.66 | 6.71 | 6.70 | qfq | 9,187,600 | 61,375,188 | 0.60% |
| 2026-01-06 | 6.65 | 6.68 | 6.64 | 6.67 | 6.66 | qfq | 6,971,520 | 46,472,674 | 0.30% |
| 2026-01-05 | 6.63 | 6.66 | 6.62 | 6.65 | 6.64 | qfq | 5,651,002 | 37,518,756 | 0.61% |
| 2025-12-31 | 6.65 | 6.67 | 6.61 | 6.61 | 6.60 | qfq | 4,235,592 | 28,068,354 | -0.60% |
| 2025-12-30 | 6.64 | 6.68 | 6.60 | 6.65 | 6.64 | qfq | 4,458,180 | 29,586,741 | -0.30% |
| 2025-12-29 | 6.69 | 6.72 | 6.66 | 6.67 | 6.66 | qfq | 5,010,640 | 33,501,718 | -0.45% |
| 2025-12-26 | 6.71 | 6.73 | 6.68 | 6.70 | 6.69 | qfq | 4,239,860 | 28,446,805 | -0.15% |
| 2025-12-25 | 6.72 | 6.73 | 6.70 | 6.71 | 6.70 | qfq | 4,195,966 | 28,160,033 | -0.15% |
| 2025-12-24 | 6.71 | 6.72 | 6.68 | 6.72 | 6.71 | qfq | 3,758,501 | 25,193,082 | 0.30% |
| 2025-12-23 | 6.73 | 6.74 | 6.68 | 6.70 | 6.69 | qfq | 4,596,503 | 30,799,836 | -0.45% |
| 2025-12-22 | 6.75 | 6.76 | 6.72 | 6.73 | 6.72 | qfq | 4,893,660 | 32,983,627 | -0.15% |
| 2025-12-19 | 6.68 | 6.75 | 6.66 | 6.74 | 6.73 | qfq | 5,228,398 | 35,138,234 | 1.05% |
| 2025-12-18 | 6.66 | 6.70 | 6.65 | 6.67 | 6.66 | qfq | 3,679,900 | 24,589,763 | -0.15% |
| 2025-12-17 | 6.64 | 6.69 | 6.58 | 6.68 | 6.67 | qfq | 5,155,180 | 34,234,043 | 0.60% |
| 2025-12-16 | 6.71 | 6.71 | 6.60 | 6.64 | 6.63 | qfq | 5,293,280 | 35,154,494 | -1.04% |
| 2025-12-15 | 6.67 | 6.73 | 6.66 | 6.71 | 6.70 | qfq | 4,177,080 | 27,999,803 | 0.30% |
| 2025-12-12 | 6.67 | 6.75 | 6.67 | 6.69 | 6.68 | qfq | 5,446,900 | 36,595,682 | 0.30% |
| 2025-12-11 | 6.81 | 6.81 | 6.67 | 6.67 | 6.66 | qfq | 7,824,220 | 52,613,488 | -1.91% |
| 2025-12-10 | 6.82 | 6.83 | 6.76 | 6.80 | 6.79 | qfq | 6,130,920 | 41,607,814 | -0.29% |
| 2025-12-09 | 6.87 | 6.87 | 6.81 | 6.82 | 6.81 | qfq | 5,579,258 | 38,107,403 | -0.58% |
| 2025-12-08 | 6.90 | 6.90 | 6.86 | 6.86 | 6.85 | qfq | 6,984,600 | 48,021,696 | -0.29% |
| 2025-12-05 | 6.87 | 6.88 | 6.77 | 6.88 | 6.87 | qfq | 6,077,480 | 41,516,254 | 0.29% |
| 2025-12-04 | 6.90 | 6.92 | 6.84 | 6.86 | 6.85 | qfq | 5,528,190 | 37,961,030 | -0.72% |
| 2025-12-03 | 6.89 | 6.95 | 6.88 | 6.91 | 6.90 | qfq | 7,689,190 | 53,197,857 | 0.14% |
| 2025-12-02 | 6.91 | 6.93 | 6.87 | 6.90 | 6.89 | qfq | 5,961,472 | 41,114,362 | -0.29% |
| 2025-12-01 | 6.90 | 6.93 | 6.89 | 6.92 | 6.91 | qfq | 7,113,370 | 49,190,313 | 0.14% |
| 2025-11-28 | 6.86 | 6.92 | 6.82 | 6.91 | 6.90 | qfq | 6,854,620 | 47,052,867 | 0.73% |
| 2025-11-27 | 6.87 | 6.90 | 6.82 | 6.86 | 6.85 | qfq | 7,922,325 | 54,346,497 | -0.15% |
| 2025-11-26 | 6.90 | 6.95 | 6.86 | 6.87 | 6.86 | qfq | 7,493,710 | 51,725,826 | -0.58% |
| 2025-11-25 | 6.87 | 6.93 | 6.85 | 6.91 | 6.90 | qfq | 11,379,500 | 78,506,554 | 0.58% |
| 2025-11-24 | 6.88 | 6.93 | 6.80 | 6.87 | 6.86 | qfq | 12,944,900 | 88,687,821 | -0.29% |
| 2025-11-21 | 7.08 | 7.15 | 6.89 | 6.89 | 6.88 | qfq | 20,682,466 | 144,351,497 | -3.23% |
| 2025-11-20 | 7.30 | 7.32 | 7.12 | 7.12 | 7.11 | qfq | 18,129,234 | 130,608,275 | -3.26% |
| 2025-11-19 | 7.34 | 7.40 | 7.16 | 7.36 | 7.35 | qfq | 32,178,460 | 233,395,104 | 0.41% |
| 2025-11-18 | 7.38 | 7.61 | 7.28 | 7.33 | 7.32 | qfq | 34,339,614 | 253,953,019 | 0.55% |
| 2025-11-17 | 7.35 | 7.38 | 7.23 | 7.29 | 7.28 | qfq | 23,697,674 | 172,723,463 | -1.49% |
| 2025-11-14 | 7.22 | 7.45 | 7.22 | 7.40 | 7.39 | qfq | 45,460,589 | 335,580,036 | 3.06% |
| 2025-11-13 | 7.15 | 7.18 | 7.06 | 7.18 | 7.17 | qfq | 15,803,075 | 112,735,457 | 0.14% |
| 2025-11-12 | 7.13 | 7.24 | 7.12 | 7.17 | 7.16 | qfq | 23,475,154 | 168,523,329 | 0.56% |
| 2025-11-11 | 7.12 | 7.16 | 7.10 | 7.13 | 7.12 | qfq | 12,977,196 | 92,594,457 | 0.00% |
| 2025-11-10 | 7.09 | 7.13 | 7.05 | 7.13 | 7.12 | qfq | 13,944,790 | 98,970,152 | 0.42% |
| 2025-11-07 | 7.14 | 7.19 | 7.09 | 7.10 | 7.09 | qfq | 14,493,461 | 103,265,878 | -0.84% |
| 2025-11-06 | 7.14 | 7.18 | 7.10 | 7.16 | 7.15 | qfq | 12,587,855 | 89,874,290 | 0.28% |
| 2025-11-05 | 7.09 | 7.17 | 7.05 | 7.14 | 7.13 | qfq | 13,482,877 | 96,179,457 | 0.42% |
| 2025-11-04 | 7.10 | 7.19 | 7.07 | 7.11 | 7.10 | qfq | 14,673,945 | 104,334,447 | 0.14% |
| 2025-11-03 | 7.03 | 7.11 | 7.03 | 7.10 | 7.09 | qfq | 11,149,475 | 78,957,844 | 0.71% |
| 2025-10-31 | 7.00 | 7.07 | 7.00 | 7.05 | 7.04 | qfq | 10,846,360 | 76,349,500 | 0.57% |
| 2025-10-30 | 7.09 | 7.14 | 7.00 | 7.01 | 7.00 | qfq | 17,237,135 | 121,855,393 | -1.27% |
| 2025-10-29 | 7.09 | 7.11 | 7.05 | 7.10 | 7.09 | qfq | 12,351,998 | 87,464,722 | -0.14% |
| 2025-10-28 | 7.08 | 7.18 | 7.07 | 7.11 | 7.10 | qfq | 16,653,885 | 118,372,058 | -0.42% |
| 2025-10-27 | 7.15 | 7.19 | 7.13 | 7.14 | 7.13 | qfq | 18,166,707 | 130,056,630 | -0.42% |
| 2025-10-24 | 7.21 | 7.25 | 7.14 | 7.17 | 7.16 | qfq | 23,239,597 | 166,903,521 | -1.24% |
| 2025-10-23 | 7.25 | 7.38 | 7.19 | 7.26 | 7.25 | qfq | 25,758,819 | 187,762,320 | 0.28% |
| 2025-10-22 | 7.33 | 7.40 | 7.22 | 7.24 | 7.23 | qfq | 27,025,133 | 196,930,523 | -2.16% |
| 2025-10-21 | 7.50 | 7.50 | 7.28 | 7.40 | 7.39 | qfq | 47,064,534 | 345,689,483 | -1.73% |
| 2025-10-20 | 7.09 | 7.58 | 7.04 | 7.53 | 7.52 | qfq | 68,015,853 | 496,351,689 | 5.91% |
| 2025-10-17 | 7.08 | 7.23 | 7.05 | 7.11 | 7.10 | qfq | 31,394,191 | 224,201,712 | 0.28% |
| 2025-10-16 | 7.08 | 7.11 | 6.99 | 7.09 | 7.08 | qfq | 14,816,406 | 104,445,766 | 0.14% |
| 2025-10-15 | 7.08 | 7.12 | 7.05 | 7.08 | 7.07 | qfq | 15,794,749 | 111,696,340 | -0.28% |
| 2025-10-14 | 7.03 | 7.15 | 7.00 | 7.10 | 7.09 | qfq | 24,238,851 | 171,733,784 | 1.14% |
| 2025-10-13 | 6.90 | 7.03 | 6.88 | 7.02 | 7.01 | qfq | 14,526,868 | 101,113,126 | 0.14% |
| 2025-10-10 | 6.87 | 7.07 | 6.87 | 7.01 | 7.00 | qfq | 18,816,808 | 131,748,563 | 1.74% |
| 2025-10-09 | 6.83 | 6.90 | 6.83 | 6.89 | 6.88 | qfq | 8,662,675 | 59,536,364 | 1.03% |
| 2025-09-30 | 6.81 | 6.84 | 6.80 | 6.82 | 6.81 | qfq | 4,811,714 | 32,834,111 | 0.15% |
| 2025-09-29 | 6.80 | 6.83 | 6.74 | 6.81 | 6.80 | qfq | 7,114,161 | 48,372,853 | 0.15% |
| 2025-09-26 | 6.82 | 6.84 | 6.79 | 6.80 | 6.79 | qfq | 5,650,620 | 38,488,336 | -0.29% |
| 2025-09-25 | 6.87 | 6.87 | 6.81 | 6.82 | 6.81 | qfq | 6,769,640 | 46,259,663 | -0.73% |
| 2025-09-24 | 6.82 | 6.91 | 6.79 | 6.87 | 6.86 | qfq | 8,258,260 | 56,700,334 | 0.59% |
| 2025-09-23 | 6.88 | 6.89 | 6.71 | 6.83 | 6.82 | qfq | 11,989,513 | 81,399,000 | -0.58% |
| 2025-09-22 | 6.86 | 6.90 | 6.83 | 6.87 | 6.86 | qfq | 7,183,615 | 49,266,578 | -0.29% |
| 2025-09-19 | 6.87 | 6.90 | 6.82 | 6.89 | 6.88 | qfq | 9,428,520 | 64,719,116 | 0.15% |
| 2025-09-18 | 6.95 | 6.95 | 6.85 | 6.88 | 6.87 | qfq | 10,352,541 | 71,532,084 | -1.01% |
| 2025-09-17 | 6.94 | 6.99 | 6.92 | 6.95 | 6.94 | qfq | 8,885,985 | 61,758,559 | 0.14% |
| 2025-09-16 | 6.91 | 6.96 | 6.90 | 6.94 | 6.91 | qfq | 7,386,880 | 51,179,508 | 0.58% |
| 2025-09-15 | 6.94 | 6.95 | 6.90 | 6.90 | 6.87 | qfq | 6,655,960 | 46,004,627 | -0.29% |
| 2025-09-12 | 6.95 | 6.96 | 6.92 | 6.92 | 6.89 | qfq | 7,909,010 | 54,875,892 | -0.43% |
| 2025-09-11 | 6.93 | 6.96 | 6.89 | 6.95 | 6.92 | qfq | 9,297,860 | 64,386,974 | 0.14% |
| 2025-09-10 | 6.91 | 6.96 | 6.91 | 6.94 | 6.91 | qfq | 8,915,740 | 61,932,267 | 0.14% |
| 2025-09-09 | 6.94 | 6.95 | 6.89 | 6.93 | 6.90 | qfq | 8,459,821 | 58,551,682 | 0.00% |
| 2025-09-08 | 6.89 | 6.97 | 6.88 | 6.93 | 6.90 | qfq | 9,746,015 | 67,623,425 | 0.58% |
| 2025-09-05 | 6.85 | 6.90 | 6.83 | 6.89 | 6.86 | qfq | 7,759,115 | 53,295,742 | 0.44% |
| 2025-09-04 | 6.87 | 6.89 | 6.83 | 6.86 | 6.83 | qfq | 9,936,520 | 68,151,508 | 0.15% |
| 2025-09-03 | 6.96 | 6.97 | 6.82 | 6.85 | 6.82 | qfq | 12,383,356 | 85,267,935 | -1.72% |
| 2025-09-02 | 6.95 | 6.97 | 6.89 | 6.97 | 6.94 | qfq | 13,163,440 | 91,256,941 | 0.14% |
| 2025-09-01 | 6.97 | 7.00 | 6.92 | 6.96 | 6.93 | qfq | 10,114,620 | 70,321,766 | -0.14% |
| 2025-08-29 | 7.03 | 7.05 | 6.94 | 6.97 | 6.94 | qfq | 13,581,215 | 94,862,771 | -1.27% |
| 2025-08-28 | 7.06 | 7.13 | 6.92 | 7.06 | 7.03 | qfq | 14,560,920 | 102,400,066 | 0.28% |
| 2025-08-27 | 7.17 | 7.18 | 7.03 | 7.04 | 7.01 | qfq | 15,789,372 | 112,157,247 | -1.95% |
| 2025-08-26 | 7.17 | 7.20 | 7.15 | 7.18 | 7.15 | qfq | 12,112,477 | 86,989,094 | 0.14% |
| 2025-08-25 | 7.15 | 7.19 | 7.14 | 7.17 | 7.14 | qfq | 13,334,897 | 95,589,087 | 0.00% |
| 2025-08-22 | 7.20 | 7.21 | 7.11 | 7.17 | 7.14 | qfq | 14,914,519 | 106,648,495 | -0.55% |
| 2025-08-21 | 7.15 | 7.25 | 7.07 | 7.21 | 7.18 | qfq | 22,206,560 | 159,566,988 | 0.84% |
| 2025-08-20 | 7.14 | 7.18 | 7.07 | 7.15 | 7.12 | qfq | 15,904,000 | 113,206,434 | 0.00% |
| 2025-08-19 | 7.11 | 7.19 | 7.06 | 7.15 | 7.12 | qfq | 16,242,157 | 115,538,555 | 0.56% |
| 2025-08-18 | 7.09 | 7.30 | 7.07 | 7.11 | 7.08 | qfq | 24,109,821 | 172,442,829 | 0.85% |
| 2025-08-15 | 6.98 | 7.10 | 6.95 | 7.05 | 7.02 | qfq | 14,861,680 | 104,391,245 | 1.00% |
| 2025-08-14 | 7.08 | 7.14 | 6.96 | 6.98 | 6.95 | qfq | 15,282,735 | 107,497,158 | -1.55% |
| 2025-08-13 | 7.02 | 7.15 | 7.01 | 7.09 | 7.06 | qfq | 17,052,580 | 120,569,495 | 0.57% |
| 2025-08-12 | 7.03 | 7.11 | 7.01 | 7.05 | 7.02 | qfq | 14,176,540 | 100,170,521 | 0.43% |
| 2025-08-11 | 7.05 | 7.06 | 7.01 | 7.02 | 6.99 | qfq | 11,839,240 | 83,156,007 | -0.28% |
| 2025-08-08 | 6.98 | 7.15 | 6.97 | 7.04 | 7.01 | qfq | 19,379,815 | 136,929,613 | 1.15% |
| 2025-08-07 | 6.95 | 7.00 | 6.92 | 6.96 | 6.93 | qfq | 7,527,112 | 52,420,425 | 0.00% |
| 2025-08-06 | 6.94 | 6.96 | 6.92 | 6.96 | 6.93 | qfq | 6,374,200 | 44,259,714 | 0.29% |
| 2025-08-05 | 6.91 | 6.95 | 6.90 | 6.94 | 6.91 | qfq | 6,285,940 | 43,562,067 | 0.29% |
| 2025-08-04 | 6.85 | 6.95 | 6.82 | 6.92 | 6.89 | qfq | 7,856,540 | 54,262,674 | 0.73% |
| 2025-08-01 | 6.87 | 6.89 | 6.86 | 6.87 | 6.84 | qfq | 6,707,020 | 46,099,067 | 0.15% |
| 2025-07-31 | 7.00 | 7.01 | 6.85 | 6.86 | 6.83 | qfq | 13,586,840 | 93,899,630 | -2.00% |
| 2025-07-30 | 6.96 | 7.02 | 6.94 | 7.00 | 6.97 | qfq | 10,504,460 | 73,452,400 | 0.57% |
| 2025-07-29 | 6.97 | 6.99 | 6.92 | 6.96 | 6.93 | qfq | 7,555,320 | 52,494,088 | -0.29% |
| 2025-07-28 | 7.01 | 7.02 | 6.97 | 6.98 | 6.95 | qfq | 6,809,000 | 47,563,525 | -0.29% |
| 2025-07-25 | 7.02 | 7.06 | 6.99 | 7.00 | 6.97 | qfq | 9,849,940 | 69,171,570 | -0.43% |
| 2025-07-24 | 6.94 | 7.03 | 6.94 | 7.03 | 7.00 | qfq | 12,945,200 | 90,455,903 | 1.01% |
| 2025-07-23 | 6.99 | 7.03 | 6.94 | 6.96 | 6.93 | qfq | 18,077,291 | 126,234,190 | -1.42% |
| 2025-07-22 | 6.99 | 7.07 | 6.96 | 7.06 | 7.03 | qfq | 14,252,480 | 99,998,072 | 0.86% |
| 2025-07-21 | 6.94 | 7.02 | 6.94 | 7.00 | 6.97 | qfq | 15,670,280 | 109,512,595 | 0.86% |
| 2025-07-18 | 6.93 | 6.97 | 6.92 | 6.94 | 6.91 | qfq | 6,254,860 | 43,439,986 | 0.14% |
| 2025-07-17 | 6.93 | 6.95 | 6.91 | 6.93 | 6.90 | qfq | 6,712,260 | 46,491,176 | 0.00% |
| 2025-07-16 | 6.92 | 6.95 | 6.91 | 6.93 | 6.90 | qfq | 6,577,987 | 45,615,138 | 0.14% |
| 2025-07-15 | 7.02 | 7.03 | 6.89 | 6.92 | 6.89 | qfq | 10,813,926 | 75,019,999 | -1.56% |
| 2025-07-14 | 7.00 | 7.06 | 7.00 | 7.03 | 7.00 | qfq | 10,323,520 | 72,611,854 | 0.14% |
| 2025-07-11 | 7.01 | 7.03 | 6.97 | 7.02 | 6.99 | qfq | 9,217,120 | 64,561,563 | 0.43% |
| 2025-07-10 | 6.96 | 7.03 | 6.95 | 6.99 | 6.96 | qfq | 9,159,840 | 64,046,248 | 0.58% |
| 2025-07-09 | 6.93 | 6.98 | 6.92 | 6.95 | 6.92 | qfq | 8,991,612 | 62,472,816 | 0.14% |
| 2025-07-08 | 6.93 | 6.95 | 6.91 | 6.94 | 6.91 | qfq | 6,828,460 | 47,339,045 | 0.14% |
| 2025-07-07 | 6.92 | 6.96 | 6.88 | 6.93 | 6.90 | qfq | 6,284,320 | 43,493,430 | 0.43% |
| 2025-07-04 | 6.91 | 6.94 | 6.90 | 6.90 | 6.87 | qfq | 5,941,300 | 41,135,188 | -0.29% |
| 2025-07-03 | 6.94 | 6.94 | 6.91 | 6.92 | 6.89 | qfq | 4,006,580 | 27,738,750 | -0.29% |
| 2025-07-02 | 6.90 | 6.94 | 6.89 | 6.94 | 6.91 | qfq | 7,662,558 | 53,055,254 | 0.43% |
| 2025-07-01 | 6.93 | 6.93 | 6.89 | 6.91 | 6.88 | qfq | 5,419,700 | 37,424,520 | -0.14% |
| 2025-06-30 | 6.91 | 6.93 | 6.89 | 6.92 | 6.89 | qfq | 6,200,879 | 42,825,709 | 0.14% |
| 2025-06-27 | 6.91 | 6.94 | 6.90 | 6.91 | 6.88 | qfq | 8,775,260 | 60,684,725 | -0.14% |
| 2025-06-26 | 6.93 | 6.96 | 6.90 | 6.92 | 6.89 | qfq | 10,387,740 | 71,941,001 | -0.57% |
| 2025-06-25 | 6.92 | 6.97 | 6.90 | 6.96 | 6.93 | qfq | 9,722,040 | 67,368,966 | 0.00% |
| 2025-06-24 | 7.00 | 7.00 | 6.85 | 6.96 | 6.93 | qfq | 18,797,060 | 130,421,928 | -3.06% |
| 2025-06-23 | 7.27 | 7.32 | 7.13 | 7.18 | 7.15 | qfq | 16,011,180 | 115,281,410 | -0.14% |
| 2025-06-20 | 7.26 | 7.30 | 7.11 | 7.19 | 7.16 | qfq | 20,236,780 | 145,881,966 | -1.51% |
| 2025-06-19 | 7.08 | 7.31 | 6.95 | 7.30 | 7.27 | qfq | 31,292,480 | 224,719,530 | 3.11% |
| 2025-06-18 | 7.25 | 7.28 | 7.03 | 7.08 | 7.05 | qfq | 16,217,219 | 115,315,466 | -0.56% |
| 2025-06-17 | 6.96 | 7.26 | 6.88 | 7.12 | 7.09 | qfq | 20,211,779 | 142,985,745 | 1.86% |
| 2025-06-16 | 7.12 | 7.13 | 6.98 | 6.99 | 6.96 | qfq | 14,740,131 | 103,783,919 | 0.29% |
| 2025-06-13 | 6.97 | 7.07 | 6.95 | 6.97 | 6.92 | qfq | 17,128,660 | 119,978,517 | 0.29% |
| 2025-06-12 | 6.95 | 6.96 | 6.87 | 6.95 | 6.90 | qfq | 6,762,673 | 46,802,855 | -0.14% |
| 2025-06-11 | 6.96 | 6.98 | 6.93 | 6.96 | 6.91 | qfq | 6,674,360 | 46,438,840 | -0.14% |
| 2025-06-10 | 6.94 | 6.99 | 6.88 | 6.97 | 6.92 | qfq | 9,476,200 | 65,794,929 | 0.43% |
| 2025-06-09 | 6.94 | 6.95 | 6.91 | 6.94 | 6.89 | qfq | 4,674,859 | 32,400,027 | 0.14% |
| 2025-06-06 | 6.94 | 6.97 | 6.91 | 6.93 | 6.88 | qfq | 3,989,440 | 27,680,456 | -0.14% |
| 2025-06-05 | 6.91 | 6.97 | 6.88 | 6.94 | 6.89 | qfq | 7,275,440 | 50,370,587 | 0.43% |
| 2025-06-04 | 6.86 | 6.92 | 6.84 | 6.91 | 6.86 | qfq | 4,328,860 | 29,841,140 | 0.58% |
| 2025-06-03 | 6.84 | 6.88 | 6.80 | 6.87 | 6.82 | qfq | 5,381,420 | 36,831,919 | 0.44% |
| 2025-05-30 | 6.92 | 6.92 | 6.83 | 6.84 | 6.79 | qfq | 4,765,200 | 32,653,511 | -0.87% |
| 2025-05-29 | 6.91 | 6.92 | 6.86 | 6.90 | 6.85 | qfq | 5,143,031 | 35,482,210 | 0.29% |
| 2025-05-28 | 6.93 | 6.96 | 6.85 | 6.88 | 6.83 | qfq | 4,053,740 | 27,946,381 | -0.86% |
| 2025-05-27 | 6.83 | 6.95 | 6.82 | 6.94 | 6.89 | qfq | 5,121,120 | 35,354,062 | 1.02% |
| 2025-05-26 | 6.81 | 6.88 | 6.80 | 6.87 | 6.82 | qfq | 4,981,057 | 34,100,597 | 0.59% |
| 2025-05-23 | 6.91 | 6.98 | 6.83 | 6.83 | 6.78 | qfq | 6,204,340 | 42,823,786 | -1.01% |
| 2025-05-22 | 7.01 | 7.02 | 6.89 | 6.90 | 6.85 | qfq | 8,853,512 | 61,455,987 | -2.13% |
| 2025-05-21 | 7.05 | 7.17 | 7.04 | 7.05 | 7.00 | qfq | 10,274,340 | 72,825,765 | 0.28% |
| 2025-05-20 | 7.00 | 7.03 | 6.94 | 7.03 | 6.98 | qfq | 9,133,800 | 63,785,249 | 0.14% |
| 2025-05-19 | 7.11 | 7.22 | 6.99 | 7.02 | 6.97 | qfq | 11,909,997 | 83,934,169 | -0.28% |
| 2025-05-16 | 6.98 | 7.08 | 6.93 | 7.04 | 6.99 | qfq | 13,800,163 | 96,548,830 | 2.03% |
| 2025-05-15 | 6.87 | 7.05 | 6.86 | 6.90 | 6.85 | qfq | 12,670,430 | 88,045,222 | 0.00% |
| 2025-05-14 | 6.86 | 6.90 | 6.79 | 6.90 | 6.85 | qfq | 7,002,210 | 47,976,955 | 0.73% |
| 2025-05-13 | 6.92 | 6.94 | 6.85 | 6.85 | 6.80 | qfq | 6,301,380 | 43,339,530 | -0.72% |
| 2025-05-12 | 6.94 | 6.94 | 6.84 | 6.90 | 6.85 | qfq | 5,822,720 | 40,056,442 | 0.44% |
| 2025-05-09 | 6.92 | 6.94 | 6.87 | 6.87 | 6.82 | qfq | 6,004,500 | 41,372,749 | -1.01% |
| 2025-05-08 | 6.92 | 6.94 | 6.87 | 6.94 | 6.89 | qfq | 6,693,840 | 46,285,954 | 0.43% |
| 2025-05-07 | 6.92 | 6.95 | 6.88 | 6.91 | 6.86 | qfq | 7,262,405 | 50,237,040 | 0.44% |
| 2025-05-06 | 6.81 | 6.88 | 6.81 | 6.88 | 6.83 | qfq | 7,156,992 | 49,089,737 | 1.18% |
| 2025-04-30 | 6.91 | 6.91 | 6.80 | 6.80 | 6.75 | qfq | 7,039,240 | 48,132,534 | -0.58% |
| 2025-04-29 | 6.80 | 6.90 | 6.80 | 6.84 | 6.79 | qfq | 6,946,160 | 47,602,774 | -0.29% |
| 2025-04-28 | 7.05 | 7.05 | 6.85 | 6.86 | 6.81 | qfq | 12,118,160 | 83,769,587 | -2.97% |
| 2025-04-25 | 7.07 | 7.10 | 7.01 | 7.07 | 7.02 | qfq | 9,231,287 | 65,149,927 | 0.00% |
| 2025-04-24 | 7.14 | 7.19 | 7.05 | 7.07 | 7.02 | qfq | 11,424,039 | 81,291,298 | 0.00% |
| 2025-04-23 | 7.23 | 7.26 | 7.07 | 7.07 | 7.02 | qfq | 14,933,220 | 106,350,118 | -1.94% |
| 2025-04-22 | 7.30 | 7.40 | 7.21 | 7.21 | 7.16 | qfq | 20,017,940 | 145,779,530 | -2.17% |
| 2025-04-21 | 7.20 | 7.48 | 7.20 | 7.37 | 7.32 | qfq | 29,383,727 | 215,211,110 | 1.10% |
| 2025-04-18 | 7.02 | 7.35 | 6.93 | 7.29 | 7.24 | qfq | 27,978,034 | 200,792,425 | 3.40% |
| 2025-04-17 | 7.09 | 7.14 | 7.05 | 7.05 | 7.00 | qfq | 12,024,520 | 85,174,157 | -1.54% |
| 2025-04-16 | 7.01 | 7.16 | 6.92 | 7.16 | 7.11 | qfq | 18,985,419 | 133,847,042 | 1.13% |
| 2025-04-15 | 7.22 | 7.22 | 7.05 | 7.08 | 7.03 | qfq | 18,147,480 | 128,754,181 | -2.34% |
| 2025-04-14 | 7.24 | 7.35 | 7.19 | 7.25 | 7.20 | qfq | 25,825,628 | 187,453,842 | 0.14% |
| 2025-04-11 | 7.43 | 7.66 | 7.21 | 7.24 | 7.19 | qfq | 46,540,038 | 343,728,827 | -4.49% |
| 2025-04-10 | 6.77 | 7.58 | 6.77 | 7.58 | 7.53 | qfq | 40,942,829 | 293,541,443 | 10.01% |
| 2025-04-09 | 7.34 | 7.34 | 6.72 | 6.89 | 6.84 | qfq | 43,991,757 | 307,604,345 | 3.14% |
| 2025-03-28 | 6.65 | 6.79 | 6.61 | 6.68 | 6.64 | qfq | 9,912,220 | 66,028,730 | 0.45% |
| 2025-03-27 | 6.75 | 6.80 | 6.63 | 6.65 | 6.61 | qfq | 8,554,036 | 57,171,980 | -1.04% |
| 2025-03-26 | 6.69 | 6.72 | 6.66 | 6.72 | 6.68 | qfq | 6,397,080 | 42,827,402 | 0.45% |
| 2025-03-25 | 6.62 | 6.69 | 6.59 | 6.69 | 6.65 | qfq | 7,539,480 | 50,204,196 | 0.60% |
| 2025-03-24 | 6.68 | 6.69 | 6.53 | 6.65 | 6.61 | qfq | 8,630,680 | 57,067,349 | -0.45% |
| 2025-03-21 | 6.69 | 6.74 | 6.63 | 6.68 | 6.64 | qfq | 8,864,300 | 59,313,042 | -0.30% |
| 2025-03-20 | 6.73 | 6.78 | 6.69 | 6.70 | 6.66 | qfq | 6,728,897 | 45,284,491 | -0.30% |
| 2025-03-19 | 6.77 | 6.77 | 6.69 | 6.72 | 6.68 | qfq | 8,564,700 | 57,654,253 | -0.74% |
| 2025-03-18 | 6.71 | 6.85 | 6.66 | 6.77 | 6.72 | qfq | 14,811,757 | 99,879,333 | 1.35% |
| 2025-03-17 | 6.69 | 6.70 | 6.63 | 6.68 | 6.64 | qfq | 9,883,622 | 66,048,838 | 0.30% |
| 2025-03-14 | 6.65 | 6.72 | 6.63 | 6.66 | 6.62 | qfq | 14,140,786 | 94,239,659 | 0.91% |
| 2025-03-13 | 6.60 | 6.65 | 6.56 | 6.60 | 6.56 | qfq | 10,546,558 | 69,612,064 | 0.00% |
| 2025-03-12 | 6.52 | 6.64 | 6.48 | 6.60 | 6.56 | qfq | 12,464,135 | 81,751,817 | 1.23% |
| 2025-03-11 | 6.46 | 6.52 | 6.44 | 6.52 | 6.48 | qfq | 5,288,180 | 34,254,565 | 0.31% |
| 2025-03-10 | 6.46 | 6.53 | 6.44 | 6.50 | 6.46 | qfq | 6,411,260 | 41,644,625 | 0.62% |
| 2025-03-07 | 6.45 | 6.49 | 6.42 | 6.46 | 6.42 | qfq | 7,137,897 | 46,088,749 | -0.15% |
| 2025-03-06 | 6.43 | 6.48 | 6.41 | 6.47 | 6.43 | qfq | 6,780,760 | 43,801,016 | 0.62% |
| 2025-03-05 | 6.48 | 6.50 | 6.39 | 6.43 | 6.39 | qfq | 5,522,060 | 35,470,623 | -0.77% |
| 2025-03-04 | 6.47 | 6.49 | 6.41 | 6.48 | 6.44 | qfq | 6,039,280 | 38,929,585 | -0.15% |
| 2025-03-03 | 6.52 | 6.57 | 6.47 | 6.49 | 6.45 | qfq | 8,533,160 | 55,622,662 | -0.46% |
| 2025-02-28 | 6.56 | 6.62 | 6.50 | 6.52 | 6.48 | qfq | 10,468,520 | 68,652,625 | -0.91% |
| 2025-02-27 | 6.57 | 6.60 | 6.50 | 6.58 | 6.54 | qfq | 8,590,000 | 56,237,265 | 0.00% |
| 2025-02-26 | 6.52 | 6.58 | 6.51 | 6.58 | 6.54 | qfq | 6,715,362 | 44,018,045 | 0.92% |
| 2025-02-25 | 6.51 | 6.58 | 6.51 | 6.52 | 6.48 | qfq | 6,894,640 | 45,070,131 | -0.91% |
| 2025-02-24 | 6.51 | 6.61 | 6.51 | 6.58 | 6.54 | qfq | 8,185,574 | 53,832,511 | 0.46% |
| 2025-02-21 | 6.63 | 6.63 | 6.50 | 6.55 | 6.51 | qfq | 10,204,915 | 66,798,143 | -1.21% |
| 2025-02-20 | 6.60 | 6.66 | 6.55 | 6.63 | 6.59 | qfq | 8,686,248 | 57,391,608 | 0.61% |
| 2025-02-19 | 6.59 | 6.62 | 6.54 | 6.59 | 6.55 | qfq | 9,620,420 | 63,154,806 | -0.15% |
| 2025-02-18 | 6.71 | 6.75 | 6.59 | 6.60 | 6.56 | qfq | 11,181,592 | 74,704,874 | -1.49% |
| 2025-02-17 | 6.64 | 6.71 | 6.59 | 6.70 | 6.66 | qfq | 11,315,704 | 75,367,065 | 0.75% |
| 2025-02-14 | 6.70 | 6.74 | 6.63 | 6.65 | 6.61 | qfq | 8,406,416 | 56,136,030 | -0.75% |
| 2025-02-13 | 6.70 | 6.76 | 6.69 | 6.70 | 6.66 | qfq | 11,170,611 | 75,118,380 | 0.15% |
| 2025-02-12 | 6.67 | 6.70 | 6.62 | 6.69 | 6.65 | qfq | 8,060,860 | 53,803,548 | 0.15% |
| 2025-02-11 | 6.70 | 6.71 | 6.62 | 6.68 | 6.64 | qfq | 7,615,520 | 50,722,229 | -0.45% |
| 2025-02-10 | 6.64 | 6.73 | 6.63 | 6.71 | 6.67 | qfq | 13,314,708 | 88,935,194 | 0.15% |
| 2025-02-07 | 6.60 | 6.71 | 6.56 | 6.70 | 6.66 | qfq | 12,436,197 | 82,926,420 | 1.36% |
| 2025-02-06 | 6.55 | 6.62 | 6.47 | 6.61 | 6.57 | qfq | 8,417,277 | 55,153,234 | 0.92% |
| 2025-02-05 | 6.61 | 6.61 | 6.52 | 6.55 | 6.51 | qfq | 7,341,843 | 48,163,328 | -0.15% |
| 2025-01-27 | 6.65 | 6.70 | 6.55 | 6.56 | 6.52 | qfq | 7,969,766 | 52,924,698 | -0.91% |
| 2025-01-24 | 6.59 | 6.65 | 6.55 | 6.62 | 6.58 | qfq | 6,530,678 | 43,121,472 | 0.46% |
| 2025-01-23 | 6.63 | 6.71 | 6.59 | 6.59 | 6.55 | qfq | 8,379,300 | 55,716,612 | 0.00% |
| 2025-01-22 | 6.58 | 6.61 | 6.53 | 6.59 | 6.55 | qfq | 4,987,014 | 32,733,957 | -0.15% |
| 2025-01-21 | 6.70 | 6.72 | 6.55 | 6.60 | 6.56 | qfq | 7,276,500 | 48,038,187 | -1.05% |
| 2025-01-20 | 6.66 | 6.70 | 6.62 | 6.67 | 6.63 | qfq | 8,407,456 | 56,046,484 | 0.15% |
| 2025-01-17 | 6.69 | 6.76 | 6.62 | 6.66 | 6.62 | qfq | 8,098,480 | 54,030,352 | -0.30% |
| 2025-01-16 | 6.70 | 6.76 | 6.63 | 6.68 | 6.64 | qfq | 8,263,184 | 55,358,889 | 0.60% |
| 2025-01-15 | 6.72 | 6.72 | 6.62 | 6.64 | 6.60 | qfq | 7,746,464 | 51,562,246 | -1.19% |
| 2025-01-14 | 6.58 | 6.73 | 6.56 | 6.72 | 6.68 | qfq | 10,907,003 | 72,667,974 | 2.44% |
| 2025-01-13 | 6.39 | 6.64 | 6.38 | 6.56 | 6.52 | qfq | 7,175,466 | 47,073,561 | 0.15% |
| 2025-01-10 | 6.79 | 6.81 | 6.52 | 6.55 | 6.49 | qfq | 12,574,637 | 83,475,750 | -3.39% |
| 2025-01-09 | 6.65 | 6.90 | 6.62 | 6.78 | 6.72 | qfq | 16,792,880 | 113,409,571 | 0.74% |
| 2025-01-08 | 6.74 | 6.75 | 6.51 | 6.73 | 6.67 | qfq | 16,958,541 | 112,760,992 | -1.03% |
| 2025-01-07 | 6.87 | 6.95 | 6.65 | 6.80 | 6.74 | qfq | 17,446,381 | 118,109,746 | -0.58% |
| 2025-01-06 | 7.21 | 7.28 | 6.79 | 6.84 | 6.78 | qfq | 26,507,620 | 184,172,842 | -6.81% |
| 2025-01-03 | 7.66 | 7.69 | 7.25 | 7.34 | 7.27 | qfq | 33,445,880 | 248,448,124 | -6.26% |
| 2025-01-02 | 7.80 | 8.10 | 7.58 | 7.83 | 7.76 | qfq | 56,087,905 | 435,844,642 | 0.38% |
| 2024-12-31 | 7.19 | 7.80 | 7.17 | 7.80 | 7.73 | qfq | 38,140,518 | 292,482,310 | 10.01% |
| 2024-12-30 | 7.18 | 7.19 | 7.05 | 7.09 | 7.03 | qfq | 7,211,942 | 51,097,651 | -1.12% |
| 2024-12-27 | 7.08 | 7.22 | 7.05 | 7.17 | 7.11 | qfq | 7,635,900 | 54,575,944 | 1.41% |
| 2024-12-26 | 7.06 | 7.14 | 7.03 | 7.07 | 7.01 | qfq | 6,365,519 | 45,130,790 | -0.28% |
| 2024-12-25 | 7.24 | 7.26 | 7.05 | 7.09 | 7.03 | qfq | 11,093,077 | 78,851,062 | -2.48% |
| 2024-12-24 | 7.36 | 7.40 | 7.20 | 7.27 | 7.20 | qfq | 11,239,440 | 81,825,265 | -1.89% |
| 2024-12-23 | 7.38 | 7.58 | 7.34 | 7.41 | 7.34 | qfq | 14,891,078 | 110,744,441 | 0.82% |
| 2024-12-20 | 7.35 | 7.40 | 7.31 | 7.35 | 7.28 | qfq | 7,998,600 | 58,886,620 | 0.41% |
| 2024-12-19 | 7.32 | 7.39 | 7.25 | 7.32 | 7.25 | qfq | 7,916,233 | 57,815,699 | -0.81% |
| 2024-12-18 | 7.43 | 7.48 | 7.36 | 7.38 | 7.31 | qfq | 8,186,957 | 60,668,314 | -0.27% |
| 2024-12-17 | 7.67 | 7.67 | 7.38 | 7.40 | 7.33 | qfq | 13,408,119 | 100,250,844 | -3.14% |
| 2024-12-16 | 7.76 | 7.80 | 7.60 | 7.64 | 7.57 | qfq | 12,507,992 | 96,073,046 | -1.29% |
| 2024-12-13 | 8.06 | 8.09 | 7.73 | 7.74 | 7.67 | qfq | 22,991,746 | 180,757,715 | -4.44% |
| 2024-12-12 | 8.09 | 8.13 | 8.04 | 8.10 | 8.03 | qfq | 14,186,130 | 114,733,974 | 0.25% |
| 2024-12-11 | 8.04 | 8.11 | 8.01 | 8.08 | 8.01 | qfq | 11,092,799 | 89,515,121 | 0.50% |
| 2024-12-10 | 8.13 | 8.19 | 8.03 | 8.04 | 7.97 | qfq | 15,054,794 | 121,727,800 | 0.50% |
| 2024-12-09 | 8.10 | 8.16 | 7.94 | 8.00 | 7.93 | qfq | 13,174,917 | 106,018,380 | -1.11% |
| 2024-12-06 | 8.04 | 8.11 | 7.92 | 8.09 | 8.02 | qfq | 15,504,265 | 124,519,469 | 0.62% |
| 2024-12-05 | 8.16 | 8.17 | 8.00 | 8.04 | 7.97 | qfq | 21,083,740 | 169,795,148 | -1.35% |
| 2024-12-04 | 8.25 | 8.39 | 8.12 | 8.15 | 8.08 | qfq | 21,138,119 | 174,236,965 | -3.09% |
| 2024-12-03 | 8.36 | 8.58 | 8.12 | 8.41 | 8.33 | qfq | 33,816,977 | 282,054,733 | 0.36% |
| 2024-12-02 | 8.27 | 8.41 | 8.15 | 8.38 | 8.30 | qfq | 24,137,216 | 201,008,154 | 0.36% |
| 2024-11-29 | 8.51 | 8.57 | 8.20 | 8.35 | 8.28 | qfq | 32,308,584 | 268,917,981 | -1.76% |
| 2024-11-28 | 8.38 | 8.78 | 8.38 | 8.50 | 8.42 | qfq | 42,350,948 | 361,378,567 | -1.05% |
| 2024-11-27 | 8.15 | 8.68 | 8.13 | 8.59 | 8.51 | qfq | 54,373,469 | 463,053,851 | 5.79% |
| 2024-11-26 | 8.00 | 8.34 | 8.00 | 8.12 | 8.05 | qfq | 30,361,464 | 248,032,477 | -3.56% |
| 2024-11-25 | 8.11 | 8.47 | 7.81 | 8.42 | 8.34 | qfq | 44,589,821 | 365,868,941 | 3.19% |
| 2024-11-22 | 8.16 | 8.59 | 8.15 | 8.16 | 8.09 | qfq | 36,234,625 | 304,367,591 | 0.25% |
| 2024-11-21 | 8.38 | 8.43 | 8.09 | 8.14 | 8.07 | qfq | 21,835,723 | 179,624,530 | -2.86% |
| 2024-11-20 | 8.16 | 8.44 | 8.16 | 8.38 | 8.30 | qfq | 28,536,825 | 238,180,126 | 1.33% |
| 2024-11-19 | 7.84 | 8.30 | 7.59 | 8.27 | 8.20 | qfq | 33,000,163 | 262,629,377 | 4.42% |
| 2024-11-18 | 8.20 | 8.51 | 7.87 | 7.92 | 7.85 | qfq | 32,259,733 | 265,981,177 | -4.12% |
| 2024-11-15 | 8.00 | 8.49 | 7.91 | 8.26 | 8.19 | qfq | 35,472,238 | 293,370,371 | 0.73% |
| 2024-11-14 | 8.03 | 8.74 | 7.91 | 8.20 | 8.13 | qfq | 39,715,673 | 327,884,609 | 0.86% |
| 2024-11-13 | 8.33 | 8.40 | 8.02 | 8.13 | 8.06 | qfq | 33,612,164 | 275,343,021 | -4.13% |
| 2024-11-12 | 8.31 | 9.00 | 8.15 | 8.48 | 8.40 | qfq | 61,041,036 | 518,994,336 | 0.95% |
| 2024-11-11 | 7.57 | 8.40 | 7.55 | 8.40 | 8.32 | qfq | 47,615,371 | 387,058,586 | 9.95% |
| 2024-11-08 | 7.70 | 7.80 | 7.55 | 7.64 | 7.57 | qfq | 19,511,474 | 149,304,934 | -1.42% |
| 2024-11-07 | 7.33 | 7.91 | 7.29 | 7.75 | 7.68 | qfq | 31,579,046 | 242,867,073 | 5.59% |
| 2024-11-06 | 7.28 | 7.39 | 7.24 | 7.34 | 7.27 | qfq | 10,847,729 | 79,474,681 | 0.69% |
| 2024-11-05 | 7.19 | 7.30 | 7.18 | 7.29 | 7.22 | qfq | 10,875,157 | 78,735,875 | 1.67% |
| 2024-11-04 | 7.14 | 7.19 | 7.10 | 7.17 | 7.11 | qfq | 6,238,520 | 44,635,243 | 1.13% |
| 2024-11-01 | 7.17 | 7.19 | 7.06 | 7.09 | 7.03 | qfq | 7,948,610 | 56,590,211 | -1.39% |
| 2024-10-31 | 7.17 | 7.20 | 7.11 | 7.19 | 7.13 | qfq | 8,911,283 | 63,818,456 | 0.56% |
| 2024-10-30 | 7.30 | 7.35 | 7.08 | 7.15 | 7.09 | qfq | 13,564,590 | 97,430,478 | -2.99% |
| 2024-10-29 | 7.57 | 7.57 | 7.34 | 7.37 | 7.30 | qfq | 19,002,800 | 141,659,544 | -4.29% |
| 2024-10-28 | 7.56 | 7.75 | 7.53 | 7.70 | 7.63 | qfq | 15,345,040 | 117,519,855 | 0.79% |
| 2024-10-25 | 7.64 | 7.65 | 7.46 | 7.64 | 7.57 | qfq | 16,339,269 | 123,377,826 | 0.66% |
| 2024-10-24 | 7.32 | 7.90 | 7.27 | 7.59 | 7.52 | qfq | 28,029,880 | 212,368,892 | 3.41% |
| 2024-10-23 | 7.28 | 7.43 | 7.26 | 7.34 | 7.27 | qfq | 15,378,547 | 113,032,387 | 0.82% |
| 2024-10-22 | 7.20 | 7.28 | 7.17 | 7.28 | 7.21 | qfq | 8,093,180 | 58,559,122 | 0.97% |
| 2024-10-21 | 7.23 | 7.27 | 7.15 | 7.21 | 7.15 | qfq | 8,643,120 | 62,360,804 | 0.14% |
| 2024-10-18 | 7.10 | 7.27 | 7.04 | 7.20 | 7.14 | qfq | 9,852,955 | 70,616,764 | 1.84% |
| 2024-10-17 | 7.18 | 7.22 | 7.06 | 7.07 | 7.01 | qfq | 6,936,584 | 49,427,684 | -1.53% |
| 2024-10-16 | 7.01 | 7.30 | 6.95 | 7.18 | 7.12 | qfq | 9,877,915 | 70,772,284 | 1.84% |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.05 | 6.99 | qfq | 7,776,140 | 55,361,876 | -2.49% |
| 2024-10-14 | 7.15 | 7.25 | 7.06 | 7.23 | 7.17 | qfq | 9,613,314 | 68,863,969 | 1.97% |
| 2024-10-11 | 7.32 | 7.37 | 7.02 | 7.09 | 7.03 | qfq | 10,899,533 | 78,302,768 | -2.61% |
| 2024-10-10 | 7.21 | 7.47 | 7.04 | 7.28 | 7.21 | qfq | 14,728,760 | 107,125,577 | 2.68% |
| 2024-10-09 | 7.65 | 7.65 | 7.07 | 7.09 | 7.03 | qfq | 15,615,968 | 114,194,957 | -8.28% |
| 2024-10-08 | 8.08 | 8.08 | 7.36 | 7.73 | 7.66 | qfq | 28,274,612 | 218,634,302 | 5.03% |
| 2024-09-30 | 6.99 | 7.40 | 6.88 | 7.36 | 7.29 | qfq | 24,777,214 | 177,283,090 | 8.55% |
| 2024-09-27 | 6.61 | 6.80 | 6.61 | 6.78 | 6.72 | qfq | 10,035,729 | 67,203,763 | 3.04% |
| 2024-09-26 | 6.46 | 6.59 | 6.42 | 6.58 | 6.52 | qfq | 7,143,854 | 46,578,154 | 1.86% |
| 2024-09-25 | 6.50 | 6.60 | 6.43 | 6.46 | 6.40 | qfq | 8,162,205 | 53,282,090 | -0.31% |
| 2024-09-24 | 6.34 | 6.51 | 6.34 | 6.48 | 6.42 | qfq | 8,163,140 | 52,455,200 | 2.69% |
| 2024-09-23 | 6.28 | 6.32 | 6.23 | 6.31 | 6.25 | qfq | 2,684,920 | 16,848,347 | 0.64% |
| 2024-09-20 | 6.28 | 6.30 | 6.24 | 6.27 | 6.21 | qfq | 2,365,260 | 14,814,090 | -0.32% |
| 2024-09-19 | 6.21 | 6.29 | 6.16 | 6.29 | 6.23 | qfq | 4,175,365 | 26,099,541 | 1.78% |
| 2024-09-18 | 6.23 | 6.25 | 6.11 | 6.18 | 6.12 | qfq | 2,880,900 | 17,802,762 | -0.80% |
| 2024-09-13 | 6.24 | 6.27 | 6.21 | 6.23 | 6.17 | qfq | 2,328,380 | 14,525,498 | 0.00% |
| 2024-09-12 | 6.25 | 6.31 | 6.22 | 6.23 | 6.17 | qfq | 2,689,400 | 16,854,971 | -0.32% |
| 2024-09-11 | 6.26 | 6.28 | 6.19 | 6.25 | 6.19 | qfq | 2,471,194 | 15,417,421 | -0.32% |
| 2024-09-10 | 6.29 | 6.29 | 6.18 | 6.27 | 6.21 | qfq | 3,448,136 | 21,498,215 | 0.32% |
| 2024-09-09 | 6.23 | 6.28 | 6.18 | 6.25 | 6.19 | qfq | 2,698,760 | 16,823,584 | -0.32% |
| 2024-09-06 | 6.29 | 6.35 | 6.25 | 6.27 | 6.21 | qfq | 3,533,540 | 22,293,007 | -0.48% |
| 2024-09-05 | 6.28 | 6.31 | 6.26 | 6.30 | 6.24 | qfq | 2,953,520 | 18,567,425 | 0.80% |
| 2024-09-04 | 6.23 | 6.29 | 6.21 | 6.25 | 6.19 | qfq | 2,757,696 | 17,238,614 | -0.32% |
| 2024-09-03 | 6.21 | 6.29 | 6.21 | 6.27 | 6.21 | qfq | 2,993,563 | 18,721,665 | 0.64% |
| 2024-09-02 | 6.31 | 6.41 | 6.23 | 6.23 | 6.17 | qfq | 4,740,920 | 29,960,145 | -1.58% |
| 2024-08-30 | 6.21 | 6.40 | 6.21 | 6.33 | 6.27 | qfq | 5,800,780 | 36,717,170 | 0.96% |
| 2024-08-29 | 6.22 | 6.30 | 6.17 | 6.27 | 6.21 | qfq | 4,389,183 | 27,450,987 | 0.00% |
| 2024-08-28 | 6.24 | 6.38 | 6.22 | 6.27 | 6.21 | qfq | 6,751,340 | 42,646,093 | -0.32% |
| 2024-08-27 | 6.48 | 6.50 | 6.25 | 6.29 | 6.23 | qfq | 12,819,662 | 81,082,471 | -4.84% |
| 2024-08-26 | 6.13 | 6.79 | 6.00 | 6.61 | 6.55 | qfq | 16,172,690 | 103,480,007 | 7.13% |
| 2024-08-23 | 6.23 | 6.23 | 6.13 | 6.17 | 6.11 | qfq | 2,605,440 | 16,066,282 | -0.32% |
| 2024-08-22 | 6.27 | 6.30 | 6.19 | 6.19 | 6.13 | qfq | 2,131,240 | 13,285,704 | -0.96% |
| 2024-08-21 | 6.31 | 6.34 | 6.21 | 6.25 | 6.19 | qfq | 2,254,200 | 14,120,994 | -1.26% |
| 2024-08-20 | 6.49 | 6.49 | 6.30 | 6.33 | 6.27 | qfq | 3,303,375 | 20,992,692 | -2.16% |
| 2024-08-19 | 6.42 | 6.49 | 6.40 | 6.47 | 6.41 | qfq | 2,487,080 | 16,060,264 | 0.62% |
| 2024-08-16 | 6.52 | 6.52 | 6.41 | 6.43 | 6.37 | qfq | 3,466,773 | 22,374,088 | -0.62% |
| 2024-08-15 | 6.40 | 6.50 | 6.38 | 6.47 | 6.41 | qfq | 4,009,318 | 25,926,623 | 0.78% |
| 2024-08-14 | 6.45 | 6.46 | 6.39 | 6.42 | 6.36 | qfq | 3,335,858 | 21,432,901 | -0.31% |
| 2024-08-13 | 6.34 | 6.46 | 6.32 | 6.44 | 6.38 | qfq | 6,126,417 | 39,268,077 | 1.26% |
| 2024-08-12 | 6.35 | 6.47 | 6.31 | 6.36 | 6.30 | qfq | 7,088,940 | 45,243,991 | 0.32% |
| 2024-08-09 | 6.38 | 6.44 | 6.33 | 6.34 | 6.28 | qfq | 2,998,621 | 19,129,904 | -0.63% |
| 2024-08-08 | 6.34 | 6.39 | 6.27 | 6.38 | 6.32 | qfq | 3,121,240 | 19,801,930 | 0.63% |
| 2024-08-07 | 6.29 | 6.37 | 6.26 | 6.34 | 6.28 | qfq | 2,875,320 | 18,191,798 | 0.16% |
| 2024-08-06 | 6.30 | 6.33 | 6.25 | 6.33 | 6.27 | qfq | 2,952,180 | 18,576,318 | 1.44% |
| 2024-08-05 | 6.32 | 6.37 | 6.23 | 6.24 | 6.18 | qfq | 3,950,871 | 24,886,730 | -0.95% |
| 2024-08-02 | 6.35 | 6.38 | 6.30 | 6.30 | 6.24 | qfq | 3,024,440 | 19,169,682 | -0.94% |
| 2024-08-01 | 6.44 | 6.47 | 6.34 | 6.36 | 6.30 | qfq | 3,936,060 | 25,172,709 | -1.24% |
| 2024-07-31 | 6.29 | 6.45 | 6.28 | 6.44 | 6.38 | qfq | 5,826,556 | 37,296,619 | 2.55% |
| 2024-07-30 | 6.24 | 6.31 | 6.21 | 6.28 | 6.22 | qfq | 3,673,940 | 23,037,143 | 0.80% |
| 2024-07-29 | 6.27 | 6.27 | 6.22 | 6.23 | 6.17 | qfq | 2,708,322 | 16,915,586 | -0.16% |
| 2024-07-26 | 6.18 | 6.28 | 6.18 | 6.24 | 6.18 | qfq | 3,080,120 | 19,226,359 | 0.97% |
| 2024-07-25 | 6.13 | 6.21 | 6.11 | 6.18 | 6.12 | qfq | 2,709,020 | 16,704,403 | 0.65% |
| 2024-07-24 | 6.13 | 6.21 | 6.10 | 6.14 | 6.08 | qfq | 2,656,974 | 16,308,786 | -0.16% |
| 2024-07-23 | 6.27 | 6.33 | 6.15 | 6.15 | 6.09 | qfq | 3,908,402 | 24,406,811 | -1.76% |
| 2024-07-22 | 6.23 | 6.28 | 6.18 | 6.26 | 6.20 | qfq | 2,713,878 | 16,918,714 | 0.81% |
| 2024-07-19 | 6.18 | 6.21 | 6.12 | 6.21 | 6.15 | qfq | 2,136,800 | 13,204,402 | 0.32% |
| 2024-07-18 | 6.15 | 6.22 | 6.12 | 6.19 | 6.13 | qfq | 2,666,010 | 16,464,051 | 0.32% |
| 2024-07-17 | 6.20 | 6.22 | 6.10 | 6.17 | 6.11 | qfq | 3,068,200 | 18,886,830 | -0.32% |
| 2024-07-16 | 6.21 | 6.24 | 6.15 | 6.19 | 6.13 | qfq | 2,592,922 | 16,045,746 | -0.96% |
| 2024-07-15 | 6.27 | 6.28 | 6.20 | 6.25 | 6.19 | qfq | 2,796,320 | 17,434,632 | -0.16% |
| 2024-07-12 | 6.25 | 6.30 | 6.24 | 6.26 | 6.20 | qfq | 2,795,060 | 17,523,287 | 0.00% |
| 2024-07-11 | 6.15 | 6.28 | 6.13 | 6.26 | 6.20 | qfq | 4,298,380 | 26,730,561 | 2.79% |
| 2024-07-10 | 6.10 | 6.13 | 6.05 | 6.09 | 6.04 | qfq | 2,884,200 | 17,580,332 | -0.16% |
| 2024-07-09 | 5.99 | 6.11 | 5.91 | 6.10 | 6.05 | qfq | 4,407,133 | 26,525,762 | 1.33% |
| 2024-07-08 | 6.16 | 6.17 | 6.01 | 6.02 | 5.97 | qfq | 3,554,058 | 21,497,735 | -2.59% |
| 2024-07-05 | 6.20 | 6.20 | 6.10 | 6.18 | 6.12 | qfq | 2,844,928 | 17,511,901 | 0.49% |
| 2024-07-04 | 6.28 | 6.33 | 6.11 | 6.15 | 6.09 | qfq | 3,988,458 | 24,733,239 | -2.23% |
| 2024-07-03 | 6.35 | 6.35 | 6.27 | 6.29 | 6.23 | qfq | 3,639,500 | 22,952,509 | -0.63% |
| 2024-07-02 | 6.31 | 6.38 | 6.29 | 6.33 | 6.27 | qfq | 3,677,280 | 23,293,940 | 0.32% |
| 2024-07-01 | 6.20 | 6.34 | 6.20 | 6.31 | 6.25 | qfq | 3,733,340 | 23,497,728 | 1.12% |
| 2024-06-28 | 6.22 | 6.34 | 6.19 | 6.24 | 6.18 | qfq | 3,905,280 | 24,546,587 | 0.16% |
| 2024-06-27 | 6.34 | 6.39 | 6.22 | 6.23 | 6.17 | qfq | 4,068,719 | 25,527,798 | -2.20% |
| 2024-06-26 | 6.22 | 6.40 | 6.20 | 6.37 | 6.31 | qfq | 3,907,240 | 24,649,638 | 1.92% |
| 2024-06-25 | 6.34 | 6.37 | 6.21 | 6.25 | 6.19 | qfq | 4,648,860 | 29,265,614 | -0.48% |
| 2024-06-24 | 6.50 | 6.53 | 6.24 | 6.28 | 6.22 | qfq | 5,424,760 | 34,410,837 | -4.41% |
| 2024-06-21 | 6.65 | 6.67 | 6.51 | 6.57 | 6.51 | qfq | 3,833,220 | 25,211,160 | -0.61% |
| 2024-06-20 | 6.76 | 6.81 | 6.61 | 6.61 | 6.55 | qfq | 3,887,900 | 25,955,587 | -2.79% |
| 2024-06-19 | 6.86 | 6.88 | 6.77 | 6.80 | 6.74 | qfq | 2,605,800 | 17,749,460 | -0.73% |
| 2024-06-18 | 6.77 | 6.86 | 6.76 | 6.85 | 6.79 | qfq | 2,277,860 | 15,552,523 | 0.59% |
| 2024-06-17 | 6.88 | 6.92 | 6.80 | 6.81 | 6.75 | qfq | 3,432,500 | 23,497,224 | -1.59% |
| 2024-06-14 | 6.89 | 6.94 | 6.83 | 6.92 | 6.86 | qfq | 4,964,040 | 34,252,901 | 0.73% |
| 2024-06-13 | 6.89 | 6.91 | 6.83 | 6.87 | 6.81 | qfq | 2,499,031 | 17,148,207 | -0.29% |
| 2024-06-12 | 6.92 | 6.95 | 6.85 | 6.89 | 6.83 | qfq | 3,351,960 | 23,092,353 | -0.43% |
| 2024-06-11 | 6.83 | 6.95 | 6.75 | 6.92 | 6.86 | qfq | 4,947,060 | 33,898,600 | 1.47% |
| 2024-06-07 | 6.70 | 6.84 | 6.70 | 6.82 | 6.76 | qfq | 4,649,177 | 31,466,254 | 2.10% |
| 2024-06-06 | 6.86 | 6.94 | 6.65 | 6.68 | 6.58 | qfq | 6,171,811 | 41,784,933 | -3.33% |
| 2024-06-05 | 6.95 | 7.00 | 6.90 | 6.91 | 6.81 | qfq | 3,658,659 | 25,378,816 | -1.00% |
| 2024-06-04 | 6.90 | 6.99 | 6.86 | 6.98 | 6.88 | qfq | 4,397,323 | 30,524,752 | 0.58% |
| 2024-06-03 | 7.17 | 7.17 | 6.89 | 6.94 | 6.84 | qfq | 8,525,649 | 59,520,049 | -3.07% |
| 2024-05-31 | 7.12 | 7.22 | 7.09 | 7.16 | 7.06 | qfq | 5,909,740 | 42,153,253 | 0.28% |
| 2024-05-30 | 7.28 | 7.33 | 7.12 | 7.14 | 7.04 | qfq | 6,887,280 | 49,639,975 | -2.46% |
| 2024-05-29 | 7.38 | 7.44 | 7.26 | 7.32 | 7.22 | qfq | 5,260,874 | 38,703,518 | -1.74% |
| 2024-05-28 | 7.44 | 7.50 | 7.38 | 7.45 | 7.34 | qfq | 6,139,180 | 45,723,810 | 0.27% |
| 2024-05-27 | 7.30 | 7.44 | 7.25 | 7.43 | 7.32 | qfq | 7,173,960 | 52,877,825 | 2.62% |
| 2024-05-24 | 7.21 | 7.35 | 7.20 | 7.24 | 7.14 | qfq | 4,467,340 | 32,595,528 | 0.14% |
| 2024-05-23 | 7.45 | 7.45 | 7.21 | 7.23 | 7.13 | qfq | 7,328,477 | 53,377,395 | -2.56% |
| 2024-05-22 | 7.41 | 7.50 | 7.41 | 7.42 | 7.31 | qfq | 5,899,380 | 43,848,185 | -0.67% |
| 2024-05-21 | 7.51 | 7.51 | 7.38 | 7.47 | 7.36 | qfq | 6,911,740 | 51,473,286 | -0.66% |
| 2024-05-20 | 7.44 | 7.57 | 7.39 | 7.52 | 7.41 | qfq | 10,434,690 | 78,219,034 | 1.21% |
| 2024-05-17 | 7.44 | 7.52 | 7.37 | 7.43 | 7.32 | qfq | 8,450,700 | 62,880,491 | -0.13% |
| 2024-05-16 | 7.55 | 7.57 | 7.41 | 7.44 | 7.33 | qfq | 9,502,061 | 71,089,301 | -1.20% |
| 2024-05-15 | 7.72 | 7.81 | 7.51 | 7.53 | 7.42 | qfq | 15,023,507 | 114,304,097 | -3.59% |
| 2024-05-14 | 7.70 | 7.97 | 7.61 | 7.81 | 7.70 | qfq | 26,761,447 | 208,667,884 | -1.51% |
| 2024-05-13 | 7.49 | 7.99 | 7.38 | 7.93 | 7.82 | qfq | 33,237,002 | 254,176,507 | 8.63% |
| 2024-05-10 | 7.29 | 7.33 | 7.22 | 7.30 | 7.20 | qfq | 5,738,120 | 41,755,204 | 0.41% |
| 2024-05-09 | 7.21 | 7.33 | 7.21 | 7.27 | 7.17 | qfq | 4,918,688 | 35,856,590 | 0.41% |
| 2024-05-08 | 7.30 | 7.36 | 7.22 | 7.24 | 7.14 | qfq | 4,619,468 | 33,633,348 | -0.82% |
| 2024-05-07 | 7.26 | 7.35 | 7.23 | 7.30 | 7.20 | qfq | 7,481,820 | 54,491,311 | -1.35% |
| 2024-05-06 | 7.41 | 7.50 | 7.30 | 7.40 | 7.29 | qfq | 7,587,608 | 56,171,515 | 1.51% |
| 2024-04-30 | 7.21 | 7.45 | 7.21 | 7.29 | 7.19 | qfq | 8,403,570 | 61,623,760 | 1.25% |
| 2024-04-29 | 7.03 | 7.20 | 7.00 | 7.20 | 7.10 | qfq | 5,364,239 | 38,299,813 | 2.42% |
| 2024-04-26 | 6.95 | 7.05 | 6.88 | 7.03 | 6.93 | qfq | 5,337,328 | 37,201,477 | 0.86% |
| 2024-04-25 | 6.92 | 7.02 | 6.91 | 6.97 | 6.87 | qfq | 3,103,115 | 21,645,061 | 0.00% |
| 2024-04-24 | 6.94 | 6.99 | 6.87 | 6.97 | 6.87 | qfq | 3,599,224 | 24,949,775 | 1.01% |
| 2024-04-23 | 7.00 | 7.07 | 6.88 | 6.90 | 6.80 | qfq | 5,701,586 | 39,641,671 | -1.71% |
| 2024-04-22 | 7.12 | 7.20 | 6.93 | 7.02 | 6.92 | qfq | 8,205,832 | 57,828,433 | -3.57% |
| 2024-04-19 | 7.07 | 7.38 | 7.03 | 7.28 | 7.18 | qfq | 8,693,733 | 63,261,934 | 2.97% |
| 2024-04-18 | 7.27 | 7.27 | 7.07 | 7.07 | 6.97 | qfq | 6,254,640 | 44,676,347 | -2.21% |
| 2024-04-17 | 6.85 | 7.24 | 6.83 | 7.23 | 7.13 | qfq | 7,973,752 | 56,737,793 | 6.48% |
| 2024-04-16 | 7.14 | 7.23 | 6.78 | 6.79 | 6.69 | qfq | 9,023,978 | 62,806,929 | -5.96% |
| 2024-04-15 | 7.32 | 7.36 | 7.13 | 7.22 | 7.12 | qfq | 10,110,174 | 73,365,650 | -1.77% |
| 2024-04-12 | 7.49 | 7.49 | 7.33 | 7.35 | 7.24 | qfq | 8,387,500 | 62,142,041 | -2.00% |
| 2024-04-11 | 7.33 | 7.60 | 7.17 | 7.50 | 7.39 | qfq | 14,207,278 | 106,098,003 | 0.94% |
| 2024-04-10 | 7.33 | 7.55 | 7.28 | 7.43 | 7.32 | qfq | 16,121,841 | 119,527,666 | 2.20% |
| 2024-04-09 | 7.32 | 7.36 | 7.23 | 7.27 | 7.17 | qfq | 6,727,365 | 48,988,877 | -0.27% |
| 2024-04-08 | 7.41 | 7.49 | 7.22 | 7.29 | 7.19 | qfq | 13,672,866 | 100,206,158 | -1.49% |
| 2024-04-03 | 7.08 | 7.65 | 7.08 | 7.40 | 7.29 | qfq | 17,555,755 | 129,002,301 | 3.93% |
| 2024-04-02 | 7.10 | 7.20 | 7.05 | 7.12 | 7.02 | qfq | 5,442,060 | 38,842,229 | 0.85% |
| 2024-04-01 | 6.97 | 7.08 | 6.95 | 7.06 | 6.96 | qfq | 3,670,080 | 25,814,529 | 1.58% |
| 2024-03-29 | 6.88 | 6.95 | 6.85 | 6.95 | 6.85 | qfq | 2,865,500 | 19,844,187 | 1.02% |
| 2024-03-28 | 6.81 | 6.90 | 6.78 | 6.88 | 6.78 | qfq | 3,330,540 | 22,810,684 | 1.62% |
| 2024-03-27 | 6.96 | 7.02 | 6.77 | 6.77 | 6.67 | qfq | 4,693,220 | 32,344,019 | -2.73% |
| 2024-03-26 | 7.01 | 7.05 | 6.85 | 6.96 | 6.86 | qfq | 5,912,900 | 40,950,491 | -0.85% |
| 2024-03-25 | 7.08 | 7.17 | 7.02 | 7.02 | 6.92 | qfq | 4,199,320 | 29,788,474 | -1.40% |
| 2024-03-22 | 7.25 | 7.27 | 7.08 | 7.12 | 7.02 | qfq | 5,331,680 | 38,114,646 | -1.66% |
| 2024-03-21 | 7.27 | 7.30 | 7.18 | 7.24 | 7.14 | qfq | 3,824,425 | 27,676,425 | -0.41% |
| 2024-03-20 | 7.24 | 7.30 | 7.22 | 7.27 | 7.17 | qfq | 3,944,834 | 28,625,419 | 0.28% |
| 2024-03-19 | 7.28 | 7.40 | 7.21 | 7.25 | 7.15 | qfq | 6,726,040 | 49,121,795 | -0.68% |
| 2024-03-18 | 7.26 | 7.31 | 7.24 | 7.30 | 7.20 | qfq | 5,443,690 | 39,579,641 | 0.55% |
| 2024-03-15 | 7.16 | 7.27 | 7.11 | 7.26 | 7.16 | qfq | 5,740,729 | 41,408,824 | 1.40% |
| 2024-03-14 | 7.17 | 7.26 | 7.12 | 7.16 | 7.06 | qfq | 4,449,980 | 32,001,735 | -0.28% |
| 2024-03-13 | 7.19 | 7.19 | 7.10 | 7.18 | 7.08 | qfq | 4,527,860 | 32,364,913 | -0.28% |
| 2024-03-12 | 7.16 | 7.20 | 7.12 | 7.20 | 7.10 | qfq | 5,462,880 | 39,139,226 | 0.42% |
| 2024-03-11 | 7.09 | 7.18 | 7.06 | 7.17 | 7.07 | qfq | 5,615,430 | 40,037,992 | 1.27% |
| 2024-03-08 | 7.14 | 7.14 | 7.03 | 7.08 | 6.98 | qfq | 3,284,980 | 23,222,027 | -0.42% |
| 2024-03-07 | 7.13 | 7.19 | 7.09 | 7.11 | 7.01 | qfq | 4,879,835 | 34,847,980 | -0.42% |
| 2024-03-06 | 7.04 | 7.22 | 7.01 | 7.14 | 7.04 | qfq | 7,067,892 | 50,584,509 | 1.28% |
| 2024-03-05 | 7.14 | 7.14 | 7.02 | 7.05 | 6.95 | qfq | 3,779,340 | 26,699,996 | -1.26% |
| 2024-03-04 | 7.10 | 7.15 | 6.99 | 7.14 | 7.04 | qfq | 5,545,880 | 39,168,129 | 0.28% |
| 2024-03-01 | 7.20 | 7.23 | 7.07 | 7.12 | 7.02 | qfq | 7,386,111 | 52,717,277 | -0.70% |
| 2024-02-29 | 6.92 | 7.25 | 6.90 | 7.17 | 7.07 | qfq | 9,851,970 | 69,799,712 | 3.46% |
| 2024-02-28 | 7.11 | 7.23 | 6.92 | 6.93 | 6.83 | qfq | 8,011,050 | 56,821,297 | -2.53% |
| 2024-02-27 | 7.01 | 7.11 | 6.97 | 7.11 | 7.01 | qfq | 5,453,000 | 38,554,792 | 1.14% |
| 2024-02-26 | 7.05 | 7.10 | 7.01 | 7.03 | 6.93 | qfq | 5,656,770 | 39,909,183 | -0.57% |
| 2024-02-23 | 7.07 | 7.09 | 6.98 | 7.07 | 6.97 | qfq | 4,849,590 | 34,071,856 | 0.28% |
| 2024-02-22 | 7.03 | 7.10 | 6.97 | 7.05 | 6.95 | qfq | 4,200,396 | 29,569,320 | 0.43% |
| 2024-02-21 | 6.96 | 7.15 | 6.90 | 7.02 | 6.92 | qfq | 5,582,070 | 39,446,145 | 0.57% |
| 2024-02-20 | 7.07 | 7.07 | 6.89 | 6.98 | 6.88 | qfq | 4,334,920 | 30,149,899 | -0.85% |
| 2024-02-19 | 7.15 | 7.17 | 6.96 | 7.04 | 6.94 | qfq | 6,752,030 | 47,529,888 | 0.14% |
| 2024-02-08 | 6.91 | 7.14 | 6.81 | 7.03 | 6.93 | qfq | 8,253,550 | 57,910,704 | 2.63% |
| 2024-02-07 | 6.49 | 6.87 | 6.44 | 6.85 | 6.75 | qfq | 9,279,140 | 62,718,540 | 4.90% |
| 2024-02-06 | 6.15 | 6.62 | 6.00 | 6.53 | 6.44 | qfq | 7,401,333 | 46,721,732 | 4.48% |
| 2024-02-05 | 6.45 | 6.46 | 5.90 | 6.25 | 6.16 | qfq | 8,316,478 | 51,406,997 | -3.99% |
| 2024-02-02 | 6.72 | 6.79 | 6.31 | 6.51 | 6.42 | qfq | 6,611,240 | 43,523,380 | -2.84% |
| 2024-02-01 | 6.77 | 6.87 | 6.63 | 6.70 | 6.60 | qfq | 4,747,920 | 32,009,569 | -2.19% |
| 2024-01-31 | 7.04 | 7.13 | 6.82 | 6.85 | 6.75 | qfq | 6,143,740 | 42,705,718 | -3.11% |
| 2024-01-30 | 7.01 | 7.21 | 7.01 | 7.07 | 6.97 | qfq | 4,331,474 | 30,880,136 | -0.56% |
| 2024-01-29 | 7.32 | 7.33 | 7.11 | 7.11 | 7.01 | qfq | 4,902,547 | 35,245,716 | -2.60% |
| 2024-01-26 | 7.16 | 7.36 | 7.13 | 7.30 | 7.20 | qfq | 5,001,580 | 36,414,390 | 1.81% |
| 2024-01-25 | 7.00 | 7.18 | 6.98 | 7.17 | 7.07 | qfq | 4,868,446 | 34,645,318 | 2.43% |
| 2024-01-24 | 6.94 | 7.02 | 6.75 | 7.00 | 6.90 | qfq | 5,112,100 | 35,300,043 | 1.74% |
| 2024-01-23 | 6.87 | 6.93 | 6.72 | 6.88 | 6.78 | qfq | 4,151,830 | 28,369,947 | 0.00% |
| 2024-01-22 | 7.17 | 7.24 | 6.82 | 6.88 | 6.78 | qfq | 4,768,724 | 33,519,342 | -3.91% |
| 2024-01-19 | 7.21 | 7.23 | 7.13 | 7.16 | 7.06 | qfq | 2,460,629 | 17,671,617 | -0.83% |
| 2024-01-18 | 7.23 | 7.24 | 6.99 | 7.22 | 7.12 | qfq | 5,347,749 | 37,899,897 | -0.14% |
| 2024-01-17 | 7.34 | 7.39 | 7.21 | 7.23 | 7.13 | qfq | 3,360,000 | 24,548,392 | -2.03% |
| 2024-01-16 | 7.51 | 7.52 | 7.28 | 7.38 | 7.27 | qfq | 5,712,500 | 42,158,483 | -2.25% |
| 2024-01-15 | 7.50 | 7.67 | 7.48 | 7.55 | 7.44 | qfq | 3,616,860 | 27,326,883 | 0.40% |
| 2024-01-12 | 7.50 | 7.57 | 7.49 | 7.52 | 7.41 | qfq | 2,743,400 | 20,695,921 | 0.27% |
| 2024-01-11 | 7.45 | 7.52 | 7.42 | 7.50 | 7.39 | qfq | 3,220,460 | 24,084,626 | 0.40% |
| 2024-01-10 | 7.56 | 7.61 | 7.40 | 7.47 | 7.36 | qfq | 4,576,440 | 34,288,265 | -1.19% |
| 2024-01-09 | 7.48 | 7.63 | 7.47 | 7.56 | 7.45 | qfq | 3,122,440 | 23,584,783 | 1.07% |
| 2024-01-08 | 7.67 | 7.70 | 7.48 | 7.48 | 7.37 | qfq | 4,527,480 | 34,259,558 | -2.86% |
| 2024-01-05 | 7.79 | 7.85 | 7.68 | 7.70 | 7.59 | qfq | 4,409,999 | 34,201,396 | -1.66% |
| 2024-01-04 | 7.91 | 7.93 | 7.81 | 7.83 | 7.72 | qfq | 3,276,340 | 25,724,824 | -1.14% |
| 2024-01-03 | 7.90 | 7.95 | 7.87 | 7.92 | 7.81 | qfq | 3,168,740 | 25,036,775 | 0.13% |
| 2024-01-02 | 7.89 | 7.95 | 7.85 | 7.91 | 7.80 | qfq | 4,192,740 | 33,194,885 | 0.25% |
| 2023-12-29 | 7.86 | 7.90 | 7.81 | 7.89 | 7.78 | qfq | 4,217,640 | 33,181,309 | 0.51% |
| 2023-12-28 | 7.75 | 7.89 | 7.70 | 7.85 | 7.74 | qfq | 5,140,900 | 40,198,778 | 0.90% |
| 2023-12-27 | 7.76 | 7.80 | 7.69 | 7.78 | 7.67 | qfq | 3,451,083 | 26,722,109 | 0.00% |
| 2023-12-26 | 7.85 | 7.87 | 7.75 | 7.78 | 7.67 | qfq | 3,625,980 | 28,253,995 | -0.51% |
| 2023-12-25 | 7.89 | 7.89 | 7.77 | 7.82 | 7.71 | qfq | 4,178,219 | 32,645,835 | -1.01% |
| 2023-12-22 | 7.95 | 8.02 | 7.85 | 7.90 | 7.79 | qfq | 5,607,779 | 44,465,368 | -0.50% |
| 2023-12-21 | 7.91 | 7.97 | 7.82 | 7.94 | 7.83 | qfq | 5,813,237 | 45,918,108 | -0.38% |
| 2023-12-20 | 8.16 | 8.17 | 7.94 | 7.97 | 7.86 | qfq | 8,244,380 | 66,344,331 | -2.33% |
| 2023-12-19 | 8.28 | 8.35 | 8.08 | 8.16 | 8.04 | qfq | 7,407,992 | 60,516,293 | -0.24% |
| 2023-12-18 | 8.41 | 8.43 | 8.15 | 8.18 | 8.06 | qfq | 11,116,307 | 91,977,517 | -3.31% |
| 2023-12-15 | 8.58 | 8.68 | 8.40 | 8.46 | 8.34 | qfq | 14,615,268 | 124,623,705 | -1.40% |
| 2023-12-14 | 8.66 | 8.75 | 8.42 | 8.58 | 8.46 | qfq | 26,051,610 | 223,706,048 | 2.39% |
| 2023-12-13 | 8.30 | 8.47 | 8.29 | 8.38 | 8.26 | qfq | 13,503,734 | 113,681,438 | 0.84% |
| 2023-12-12 | 8.34 | 8.35 | 8.18 | 8.31 | 8.19 | qfq | 9,557,861 | 78,884,181 | -0.36% |
| 2023-12-11 | 8.20 | 8.48 | 8.14 | 8.34 | 8.22 | qfq | 14,832,818 | 123,141,166 | 2.46% |
| 2023-12-08 | 8.12 | 8.30 | 8.10 | 8.14 | 8.02 | qfq | 9,108,268 | 74,576,903 | 0.99% |
| 2023-12-07 | 8.06 | 8.08 | 7.99 | 8.06 | 7.94 | qfq | 3,627,712 | 29,135,496 | -0.49% |
| 2023-12-06 | 8.08 | 8.13 | 8.06 | 8.10 | 7.98 | qfq | 3,811,420 | 30,856,477 | 0.25% |
| 2023-12-05 | 8.24 | 8.25 | 8.07 | 8.08 | 7.96 | qfq | 5,721,120 | 46,705,029 | -2.18% |
| 2023-12-04 | 8.30 | 8.33 | 8.24 | 8.26 | 8.14 | qfq | 3,683,982 | 30,471,509 | -0.84% |
| 2023-12-01 | 8.34 | 8.37 | 8.29 | 8.33 | 8.21 | qfq | 4,350,740 | 36,216,618 | -0.12% |
| 2023-11-30 | 8.27 | 8.37 | 8.23 | 8.34 | 8.22 | qfq | 5,157,772 | 42,879,721 | 0.72% |
| 2023-11-29 | 8.35 | 8.37 | 8.27 | 8.28 | 8.16 | qfq | 4,986,907 | 41,391,327 | -1.19% |
| 2023-11-28 | 8.43 | 8.44 | 8.25 | 8.38 | 8.26 | qfq | 5,797,660 | 48,276,157 | -0.48% |
| 2023-11-27 | 8.40 | 8.47 | 8.36 | 8.42 | 8.30 | qfq | 5,360,180 | 45,081,292 | 0.12% |
| 2023-11-24 | 8.43 | 8.48 | 8.35 | 8.41 | 8.29 | qfq | 5,890,927 | 49,577,663 | -0.47% |
| 2023-11-23 | 8.40 | 8.48 | 8.38 | 8.45 | 8.33 | qfq | 5,475,680 | 46,137,542 | 0.72% |
| 2023-11-22 | 8.44 | 8.47 | 8.37 | 8.39 | 8.27 | qfq | 4,900,580 | 41,182,660 | -0.47% |
| 2023-11-21 | 8.46 | 8.52 | 8.41 | 8.43 | 8.31 | qfq | 8,170,432 | 69,265,466 | -0.35% |
| 2023-11-20 | 8.41 | 8.47 | 8.37 | 8.46 | 8.34 | qfq | 5,989,440 | 50,454,809 | 0.12% |
| 2023-11-17 | 8.41 | 8.49 | 8.35 | 8.45 | 8.33 | qfq | 6,675,100 | 56,155,719 | 0.24% |
| 2023-11-16 | 8.48 | 8.51 | 8.42 | 8.43 | 8.31 | qfq | 5,860,603 | 49,545,484 | -1.06% |
| 2023-11-15 | 8.52 | 8.54 | 8.42 | 8.52 | 8.40 | qfq | 10,063,900 | 85,382,994 | 0.35% |
| 2023-11-14 | 8.55 | 8.58 | 8.43 | 8.49 | 8.37 | qfq | 10,837,414 | 91,753,369 | -1.16% |
| 2023-11-13 | 8.60 | 8.61 | 8.49 | 8.59 | 8.47 | qfq | 19,623,239 | 167,934,100 | 0.23% |
| 2023-11-10 | 8.22 | 8.57 | 8.17 | 8.57 | 8.45 | qfq | 25,781,068 | 217,765,960 | 4.26% |
| 2023-11-09 | 8.23 | 8.28 | 8.20 | 8.22 | 8.10 | qfq | 4,683,507 | 38,521,140 | -0.60% |
| 2023-11-08 | 8.29 | 8.33 | 8.22 | 8.27 | 8.15 | qfq | 7,769,860 | 64,201,046 | -0.48% |
| 2023-11-07 | 8.33 | 8.33 | 8.24 | 8.31 | 8.19 | qfq | 4,979,271 | 41,255,814 | -0.24% |
| 2023-11-06 | 8.24 | 8.33 | 8.21 | 8.33 | 8.21 | qfq | 6,661,750 | 55,224,137 | 1.22% |
| 2023-11-03 | 8.20 | 8.27 | 8.18 | 8.23 | 8.11 | qfq | 3,505,701 | 28,856,050 | 0.24% |
| 2023-11-02 | 8.28 | 8.29 | 8.17 | 8.21 | 8.09 | qfq | 3,681,488 | 30,268,042 | -0.85% |
| 2023-11-01 | 8.25 | 8.29 | 8.17 | 8.28 | 8.16 | qfq | 4,179,606 | 34,457,386 | 0.61% |
| 2023-10-31 | 8.28 | 8.29 | 8.19 | 8.23 | 8.11 | qfq | 4,477,060 | 36,809,345 | -0.84% |
| 2023-10-30 | 8.20 | 8.33 | 8.20 | 8.30 | 8.18 | qfq | 5,908,505 | 48,941,364 | 0.24% |
| 2023-10-27 | 8.16 | 8.29 | 8.14 | 8.28 | 8.16 | qfq | 6,088,530 | 50,199,970 | 1.47% |
| 2023-10-26 | 8.06 | 8.18 | 8.03 | 8.16 | 8.04 | qfq | 4,534,320 | 36,755,909 | 0.74% |
| 2023-10-25 | 8.11 | 8.19 | 8.05 | 8.10 | 7.98 | qfq | 6,283,409 | 51,094,708 | 0.75% |
| 2023-10-24 | 7.80 | 8.06 | 7.77 | 8.04 | 7.93 | qfq | 7,039,800 | 56,167,020 | 2.68% |
| 2023-10-23 | 7.96 | 8.06 | 7.77 | 7.83 | 7.72 | qfq | 5,912,779 | 46,622,269 | -2.37% |
| 2023-10-20 | 8.01 | 8.07 | 7.91 | 8.02 | 7.91 | qfq | 4,038,763 | 32,329,382 | 0.12% |
| 2023-10-19 | 8.12 | 8.12 | 7.94 | 8.01 | 7.90 | qfq | 8,176,517 | 65,568,206 | -2.32% |
| 2023-10-18 | 8.40 | 8.42 | 8.16 | 8.20 | 8.08 | qfq | 10,623,740 | 87,703,090 | -2.38% |
| 2023-10-17 | 8.53 | 8.53 | 8.35 | 8.40 | 8.28 | qfq | 9,446,474 | 79,333,806 | -1.87% |
| 2023-10-16 | 8.38 | 8.58 | 8.35 | 8.56 | 8.44 | qfq | 19,590,874 | 166,898,693 | 3.13% |
| 2023-10-13 | 8.36 | 8.41 | 8.26 | 8.30 | 8.18 | qfq | 6,323,167 | 52,670,394 | -0.60% |
| 2023-10-12 | 8.37 | 8.41 | 8.28 | 8.35 | 8.23 | qfq | 6,259,137 | 52,230,656 | 0.12% |
| 2023-10-11 | 8.50 | 8.55 | 8.33 | 8.34 | 8.22 | qfq | 9,811,062 | 82,264,464 | -1.65% |
| 2023-10-10 | 8.60 | 8.77 | 8.48 | 8.48 | 8.36 | qfq | 12,201,040 | 105,163,501 | -0.59% |
| 2023-10-09 | 8.52 | 8.61 | 8.50 | 8.53 | 8.41 | qfq | 9,200,513 | 78,631,688 | 0.47% |
| 2023-09-28 | 8.45 | 8.51 | 8.37 | 8.49 | 8.37 | qfq | 8,323,009 | 70,450,469 | 1.68% |
| 2023-09-27 | 8.31 | 8.38 | 8.30 | 8.35 | 8.23 | qfq | 4,215,377 | 35,223,859 | 0.36% |
| 2023-09-26 | 8.32 | 8.47 | 8.23 | 8.32 | 8.20 | qfq | 5,859,191 | 48,835,922 | 0.12% |
| 2023-09-25 | 8.29 | 8.41 | 8.25 | 8.31 | 8.19 | qfq | 5,498,380 | 45,774,554 | 0.24% |
| 2023-09-22 | 8.18 | 8.30 | 8.18 | 8.29 | 8.17 | qfq | 4,656,420 | 38,409,971 | 0.73% |
| 2023-09-21 | 8.36 | 8.39 | 8.23 | 8.23 | 8.11 | qfq | 6,724,774 | 55,740,828 | -1.79% |
| 2023-09-20 | 8.49 | 8.49 | 8.36 | 8.38 | 8.26 | qfq | 5,308,866 | 44,606,962 | -1.30% |
| 2023-09-19 | 8.43 | 8.52 | 8.39 | 8.49 | 8.37 | qfq | 6,742,434 | 57,153,528 | 0.71% |
| 2023-09-18 | 8.38 | 8.45 | 8.30 | 8.43 | 8.31 | qfq | 5,526,033 | 46,357,757 | 0.12% |
| 2023-09-15 | 8.55 | 8.60 | 8.37 | 8.42 | 8.30 | qfq | 10,485,213 | 88,769,332 | -1.52% |
| 2023-09-14 | 8.48 | 8.60 | 8.43 | 8.55 | 8.43 | qfq | 13,314,179 | 113,476,851 | 1.06% |
| 2023-09-13 | 8.47 | 8.55 | 8.38 | 8.46 | 8.34 | qfq | 7,179,250 | 60,767,259 | 0.24% |
| 2023-09-12 | 8.46 | 8.51 | 8.41 | 8.44 | 8.32 | qfq | 5,457,797 | 46,136,453 | -0.47% |
| 2023-09-11 | 8.40 | 8.49 | 8.32 | 8.48 | 8.36 | qfq | 7,615,599 | 64,253,064 | 1.07% |
| 2023-09-08 | 8.34 | 8.46 | 8.31 | 8.39 | 8.27 | qfq | 5,523,519 | 46,212,507 | 0.36% |
| 2023-09-07 | 8.48 | 8.50 | 8.36 | 8.36 | 8.24 | qfq | 8,367,460 | 70,460,224 | -1.76% |
| 2023-09-06 | 8.53 | 8.64 | 8.46 | 8.51 | 8.39 | qfq | 9,224,980 | 78,615,598 | -0.70% |
| 2023-09-05 | 8.54 | 8.67 | 8.47 | 8.57 | 8.45 | qfq | 14,064,692 | 120,276,691 | -0.23% |
| 2023-09-04 | 8.48 | 8.71 | 8.45 | 8.59 | 8.47 | qfq | 14,033,556 | 120,415,849 | 0.94% |
| 2023-09-01 | 8.32 | 8.65 | 8.30 | 8.51 | 8.39 | qfq | 16,699,190 | 141,421,172 | 1.92% |
| 2023-08-31 | 8.46 | 8.51 | 8.33 | 8.35 | 8.23 | qfq | 9,512,266 | 79,677,479 | -1.30% |
| 2023-08-30 | 8.54 | 8.59 | 8.42 | 8.46 | 8.34 | qfq | 13,204,650 | 111,953,727 | -1.97% |
| 2023-08-29 | 8.36 | 8.65 | 8.34 | 8.63 | 8.51 | qfq | 17,986,938 | 152,961,000 | 3.73% |
| 2023-08-28 | 8.56 | 8.56 | 8.28 | 8.32 | 8.20 | qfq | 17,773,437 | 149,575,468 | 1.46% |
| 2023-08-25 | 8.20 | 8.50 | 8.17 | 8.20 | 8.08 | qfq | 15,064,867 | 125,297,909 | -1.09% |
| 2023-08-24 | 8.60 | 8.60 | 8.25 | 8.29 | 8.17 | qfq | 21,726,857 | 181,241,063 | -4.16% |
| 2023-08-23 | 8.99 | 9.08 | 8.65 | 8.65 | 8.53 | qfq | 20,960,994 | 184,792,411 | -4.21% |
| 2023-08-22 | 9.08 | 9.18 | 8.80 | 9.03 | 8.90 | qfq | 29,693,187 | 266,801,747 | -2.27% |
| 2023-08-21 | 8.78 | 9.61 | 8.75 | 9.24 | 9.11 | qfq | 42,590,677 | 387,356,627 | 2.67% |
| 2023-08-18 | 8.74 | 9.32 | 8.63 | 9.00 | 8.87 | qfq | 43,726,181 | 395,387,372 | 2.62% |
| 2023-08-17 | 8.92 | 8.97 | 8.47 | 8.77 | 8.64 | qfq | 31,302,460 | 270,828,270 | -2.66% |
| 2023-08-16 | 9.18 | 9.35 | 9.00 | 9.01 | 8.88 | qfq | 32,439,072 | 296,655,911 | -0.99% |
| 2023-08-15 | 9.17 | 9.22 | 8.96 | 9.10 | 8.97 | qfq | 31,023,791 | 281,450,515 | -0.76% |
| 2023-08-14 | 9.41 | 9.42 | 9.06 | 9.17 | 9.04 | qfq | 42,645,614 | 391,153,367 | -2.65% |
| 2023-08-11 | 9.64 | 9.99 | 9.31 | 9.42 | 9.29 | qfq | 71,370,478 | 682,089,890 | 1.18% |
| 2023-08-10 | 8.64 | 9.31 | 8.64 | 9.31 | 9.18 | qfq | 39,892,491 | 363,784,319 | 10.05% |
| 2023-08-09 | 8.56 | 8.56 | 8.46 | 8.46 | 8.34 | qfq | 3,420,880 | 29,064,437 | -1.28% |
| 2023-08-08 | 8.49 | 8.57 | 8.45 | 8.57 | 8.45 | qfq | 4,946,819 | 42,160,857 | 0.94% |
| 2023-08-07 | 8.65 | 8.65 | 8.45 | 8.49 | 8.37 | qfq | 6,523,220 | 55,498,929 | -1.85% |
| 2023-08-04 | 8.77 | 8.83 | 8.64 | 8.65 | 8.53 | qfq | 8,098,207 | 70,495,246 | -1.26% |
| 2023-08-03 | 8.73 | 8.83 | 8.71 | 8.76 | 8.63 | qfq | 4,540,560 | 39,827,017 | -0.23% |
| 2023-08-02 | 8.96 | 8.96 | 8.76 | 8.78 | 8.65 | qfq | 8,184,336 | 72,174,680 | -2.01% |
| 2023-08-01 | 8.99 | 9.16 | 8.85 | 8.96 | 8.83 | qfq | 10,111,826 | 90,361,560 | 0.11% |
| 2023-07-31 | 8.80 | 8.96 | 8.78 | 8.95 | 8.82 | qfq | 10,573,217 | 93,905,294 | 1.82% |
| 2023-07-28 | 8.69 | 8.84 | 8.64 | 8.79 | 8.66 | qfq | 7,661,971 | 67,008,632 | 0.57% |
| 2023-07-27 | 8.72 | 8.77 | 8.68 | 8.74 | 8.62 | qfq | 6,073,158 | 53,052,691 | 0.23% |
| 2023-07-26 | 8.68 | 8.79 | 8.64 | 8.72 | 8.60 | qfq | 6,138,452 | 53,473,020 | 0.58% |
| 2023-07-25 | 8.67 | 8.71 | 8.62 | 8.67 | 8.55 | qfq | 4,887,208 | 42,346,442 | 0.58% |
| 2023-07-24 | 8.71 | 8.71 | 8.60 | 8.62 | 8.50 | qfq | 4,053,440 | 35,035,341 | -1.03% |
| 2023-07-21 | 8.72 | 8.78 | 8.59 | 8.71 | 8.59 | qfq | 5,394,502 | 46,935,389 | 0.00% |
| 2023-07-20 | 8.84 | 8.84 | 8.70 | 8.71 | 8.59 | qfq | 6,228,561 | 54,652,103 | -1.02% |
| 2023-07-19 | 8.73 | 8.85 | 8.70 | 8.80 | 8.67 | qfq | 7,224,044 | 63,419,623 | 0.46% |
| 2023-07-18 | 8.67 | 8.78 | 8.55 | 8.76 | 8.63 | qfq | 8,918,171 | 77,564,692 | 0.81% |
| 2023-07-17 | 8.62 | 8.69 | 8.51 | 8.69 | 8.57 | qfq | 6,005,520 | 51,730,083 | 0.70% |