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
新天绿能600956.SH
最近收盘价7.042026-07-17
最近交易日2026-07-17
成交量（股）14,171,659
成交额（元）101,292,931
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | 2025-08-18 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-29 | cash_dividend | 0.214 | — | — | — | 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 | 7.07 | 7.23 | 7.02 | 7.04 | 7.04 | qfq | 14,171,659 | 101,292,931 | -0.98% |
| 2026-07-16 | 7.22 | 7.26 | 7.06 | 7.11 | 7.11 | qfq | 7,776,136 | 55,388,770 | -1.11% |
| 2026-07-15 | 7.07 | 7.22 | 6.97 | 7.19 | 7.19 | qfq | 9,920,154 | 71,001,680 | 1.41% |
| 2026-07-14 | 6.90 | 7.14 | 6.87 | 7.09 | 7.09 | qfq | 11,514,168 | 81,266,860 | 2.31% |
| 2026-07-13 | 6.91 | 6.96 | 6.81 | 6.93 | 6.93 | qfq | 8,917,294 | 61,532,525 | 0.87% |
| 2026-07-10 | 6.77 | 6.93 | 6.60 | 6.87 | 6.87 | qfq | 10,323,000 | 70,295,211 | 1.63% |
| 2026-07-09 | 6.85 | 6.85 | 6.70 | 6.76 | 6.76 | qfq | 7,463,524 | 50,454,424 | -0.59% |
| 2026-07-08 | 6.74 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 5,989,700 | 40,800,048 | 0.29% |
| 2026-07-07 | 7.06 | 7.06 | 6.76 | 6.78 | 6.78 | qfq | 10,634,900 | 72,777,857 | -3.42% |
| 2026-07-06 | 7.02 | 7.09 | 6.96 | 7.02 | 7.02 | qfq | 7,249,531 | 50,865,387 | 0.00% |
| 2026-07-03 | 6.94 | 7.05 | 6.94 | 7.02 | 7.02 | qfq | 7,979,863 | 55,820,582 | 0.86% |
| 2026-07-02 | 7.09 | 7.19 | 6.95 | 6.96 | 6.96 | qfq | 11,592,100 | 81,617,509 | -1.83% |
| 2026-07-01 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | qfq | 10,416,405 | 73,563,750 | 1.43% |
| 2026-06-30 | 7.00 | 7.03 | 6.89 | 6.99 | 6.99 | qfq | 9,746,700 | 67,707,710 | -0.57% |
| 2026-06-29 | 6.98 | 7.06 | 6.83 | 7.03 | 7.03 | qfq | 11,279,900 | 78,468,155 | 0.86% |
| 2026-06-26 | 7.09 | 7.25 | 6.97 | 6.97 | 6.97 | qfq | 13,994,286 | 99,130,054 | -1.27% |
| 2026-06-25 | 7.22 | 7.25 | 6.98 | 7.06 | 7.06 | qfq | 14,962,501 | 105,731,540 | -3.02% |
| 2026-06-24 | 7.40 | 7.50 | 7.26 | 7.28 | 7.28 | qfq | 13,336,200 | 97,456,183 | -2.02% |
| 2026-06-23 | 7.59 | 7.67 | 7.40 | 7.43 | 7.43 | qfq | 11,780,300 | 88,611,391 | -2.11% |
| 2026-06-22 | 7.69 | 7.72 | 7.41 | 7.59 | 7.59 | qfq | 15,997,693 | 120,492,659 | -1.17% |
| 2026-06-18 | 8.09 | 8.10 | 7.68 | 7.68 | 7.68 | qfq | 18,339,020 | 143,442,236 | -5.07% |
| 2026-06-17 | 8.18 | 8.27 | 8.02 | 8.09 | 8.09 | qfq | 11,801,760 | 95,724,183 | -1.46% |
| 2026-06-16 | 8.40 | 8.41 | 8.18 | 8.21 | 8.21 | qfq | 12,815,872 | 105,757,121 | -0.97% |
| 2026-06-15 | 8.35 | 8.49 | 8.20 | 8.29 | 8.29 | qfq | 17,116,473 | 142,671,651 | -0.72% |
| 2026-06-12 | 7.86 | 8.40 | 7.82 | 8.35 | 8.35 | qfq | 31,877,813 | 261,775,733 | 6.23% |
| 2026-06-11 | 7.75 | 7.96 | 7.69 | 7.86 | 7.86 | qfq | 15,406,300 | 120,986,609 | 0.13% |
| 2026-06-10 | 8.28 | 8.28 | 7.73 | 7.85 | 7.85 | qfq | 27,387,864 | 216,332,115 | -5.76% |
| 2026-06-09 | 8.49 | 8.54 | 8.06 | 8.33 | 8.33 | qfq | 20,533,885 | 169,758,910 | -0.83% |
| 2026-06-08 | 8.48 | 8.71 | 8.28 | 8.40 | 8.40 | qfq | 25,430,471 | 215,610,953 | -3.67% |
| 2026-06-05 | 9.34 | 9.50 | 8.67 | 8.72 | 8.72 | qfq | 39,234,923 | 351,877,024 | -7.33% |
| 2026-06-04 | 9.50 | 9.66 | 9.38 | 9.41 | 9.41 | qfq | 29,873,093 | 283,013,022 | -3.49% |
| 2026-06-03 | 9.64 | 9.84 | 9.24 | 9.75 | 9.75 | qfq | 51,832,920 | 491,341,117 | -1.22% |
| 2026-06-02 | 9.48 | 10.24 | 9.44 | 9.87 | 9.87 | qfq | 57,482,045 | 565,765,944 | 0.20% |
| 2026-06-01 | 9.18 | 9.91 | 9.10 | 9.85 | 9.85 | qfq | 59,152,861 | 564,711,826 | 8.36% |
| 2026-05-29 | 9.14 | 9.30 | 8.99 | 9.09 | 9.09 | qfq | 42,890,279 | 392,396,850 | -0.44% |
| 2026-05-28 | 8.56 | 9.37 | 8.55 | 9.13 | 9.13 | qfq | 53,726,060 | 486,351,588 | 7.16% |
| 2026-05-27 | 8.51 | 8.63 | 8.38 | 8.52 | 8.52 | qfq | 17,547,548 | 149,424,635 | 0.12% |
| 2026-05-26 | 8.58 | 8.61 | 8.23 | 8.51 | 8.51 | qfq | 18,469,904 | 156,196,921 | -1.73% |
| 2026-05-25 | 8.39 | 8.67 | 8.34 | 8.66 | 8.66 | qfq | 15,177,357 | 130,028,866 | 2.49% |
| 2026-05-22 | 8.73 | 8.74 | 8.32 | 8.45 | 8.45 | qfq | 17,462,229 | 147,621,411 | -1.40% |
| 2026-05-21 | 8.76 | 8.90 | 8.55 | 8.57 | 8.57 | qfq | 20,060,572 | 175,702,904 | -2.17% |
| 2026-05-20 | 9.20 | 9.20 | 8.71 | 8.76 | 8.76 | qfq | 26,026,414 | 231,271,590 | -5.60% |
| 2026-05-19 | 9.06 | 9.32 | 8.93 | 9.28 | 9.28 | qfq | 29,887,409 | 274,276,696 | 2.43% |
| 2026-05-18 | 8.67 | 9.10 | 8.54 | 9.06 | 9.06 | qfq | 28,558,309 | 254,046,396 | 4.38% |
| 2026-05-15 | 8.80 | 8.81 | 8.49 | 8.68 | 8.68 | qfq | 24,224,612 | 208,983,046 | -1.36% |
| 2026-05-14 | 9.06 | 9.40 | 8.80 | 8.80 | 8.80 | qfq | 34,581,811 | 314,125,918 | -2.55% |
| 2026-05-13 | 8.90 | 9.22 | 8.86 | 9.03 | 9.03 | qfq | 33,695,681 | 306,699,660 | 1.35% |
| 2026-05-12 | 8.95 | 9.08 | 8.75 | 8.91 | 8.91 | qfq | 30,375,197 | 271,734,732 | -0.11% |
| 2026-05-11 | 8.63 | 8.99 | 8.63 | 8.92 | 8.92 | qfq | 34,206,600 | 303,542,338 | 3.48% |
| 2026-05-08 | 8.60 | 8.80 | 8.49 | 8.62 | 8.62 | qfq | 24,916,769 | 215,290,084 | 0.12% |
| 2026-05-07 | 8.55 | 8.67 | 8.47 | 8.61 | 8.61 | qfq | 21,901,875 | 187,767,247 | 1.53% |
| 2026-05-06 | 8.21 | 8.50 | 8.20 | 8.48 | 8.48 | qfq | 20,715,271 | 173,971,838 | 3.41% |
| 2026-04-30 | 8.37 | 8.38 | 8.16 | 8.20 | 8.20 | qfq | 20,404,350 | 167,967,220 | -2.50% |
| 2026-04-29 | 8.44 | 8.51 | 8.25 | 8.41 | 8.41 | qfq | 20,528,116 | 172,529,642 | -1.64% |
| 2026-04-28 | 8.51 | 8.67 | 8.43 | 8.55 | 8.55 | qfq | 25,318,536 | 216,370,844 | -0.58% |
| 2026-04-27 | 8.58 | 8.80 | 8.51 | 8.60 | 8.60 | qfq | 23,783,625 | 205,951,618 | -1.60% |
| 2026-04-24 | 9.10 | 9.10 | 8.68 | 8.74 | 8.74 | qfq | 41,643,629 | 367,533,949 | -4.90% |
| 2026-04-23 | 8.58 | 9.31 | 8.47 | 9.19 | 9.19 | qfq | 64,691,910 | 576,991,833 | 8.63% |
| 2026-04-22 | 8.29 | 8.48 | 8.21 | 8.46 | 8.46 | qfq | 28,629,447 | 240,462,716 | 1.32% |
| 2026-04-21 | 8.13 | 8.37 | 7.96 | 8.35 | 8.35 | qfq | 36,146,628 | 296,915,559 | 2.45% |
| 2026-04-20 | 8.07 | 8.16 | 8.04 | 8.15 | 8.15 | qfq | 15,842,700 | 128,395,578 | 0.99% |
| 2026-04-17 | 8.10 | 8.17 | 8.03 | 8.07 | 8.07 | qfq | 14,067,800 | 113,539,288 | -0.49% |
| 2026-04-16 | 8.13 | 8.16 | 8.06 | 8.11 | 8.11 | qfq | 13,009,700 | 105,416,136 | -0.49% |
| 2026-04-15 | 8.17 | 8.18 | 8.07 | 8.15 | 8.15 | qfq | 13,357,144 | 108,595,614 | -0.24% |
| 2026-04-14 | 8.22 | 8.23 | 8.11 | 8.17 | 8.17 | qfq | 16,299,900 | 133,023,042 | -0.49% |
| 2026-04-13 | 7.98 | 8.21 | 7.96 | 8.21 | 8.21 | qfq | 22,593,843 | 183,427,074 | 2.63% |
| 2026-04-10 | 8.06 | 8.10 | 7.98 | 8.00 | 8.00 | qfq | 17,393,640 | 139,800,506 | -0.74% |
| 2026-04-09 | 8.18 | 8.19 | 8.05 | 8.06 | 8.06 | qfq | 17,018,913 | 137,769,634 | -1.95% |
| 2026-04-08 | 8.16 | 8.24 | 8.13 | 8.22 | 8.22 | qfq | 23,819,714 | 195,084,490 | 1.73% |
| 2026-04-07 | 8.00 | 8.13 | 7.88 | 8.08 | 8.08 | qfq | 18,573,608 | 149,781,133 | 0.62% |
| 2026-04-03 | 8.32 | 8.32 | 8.00 | 8.03 | 8.03 | qfq | 24,997,469 | 202,783,844 | -3.49% |
| 2026-04-02 | 8.60 | 8.72 | 8.30 | 8.32 | 8.32 | qfq | 27,248,618 | 230,793,446 | -2.00% |
| 2026-04-01 | 8.66 | 8.75 | 8.46 | 8.49 | 8.49 | qfq | 27,794,903 | 237,719,341 | -0.70% |
| 2026-03-31 | 8.94 | 8.95 | 8.52 | 8.55 | 8.55 | qfq | 37,739,099 | 328,859,339 | -3.93% |
| 2026-03-30 | 9.50 | 9.51 | 8.66 | 8.90 | 8.90 | qfq | 54,359,352 | 485,260,480 | -7.48% |
| 2026-03-27 | 9.59 | 9.75 | 9.35 | 9.62 | 9.62 | qfq | 47,086,909 | 449,869,439 | -0.82% |
| 2026-03-26 | 9.94 | 10.08 | 9.58 | 9.70 | 9.70 | qfq | 64,094,167 | 628,154,548 | -5.09% |
| 2026-03-25 | 10.06 | 10.62 | 9.93 | 10.22 | 10.22 | qfq | 87,832,058 | 903,003,293 | -0.87% |
| 2026-03-24 | 9.79 | 10.47 | 9.38 | 10.31 | 10.31 | qfq | 81,622,749 | 825,070,821 | 6.07% |
| 2026-03-23 | 9.29 | 9.85 | 9.20 | 9.72 | 9.72 | qfq | 55,080,265 | 528,800,476 | 1.99% |
| 2026-03-20 | 9.91 | 10.28 | 9.50 | 9.53 | 9.53 | qfq | 59,815,238 | 587,434,854 | -4.99% |
| 2026-03-19 | 10.39 | 10.70 | 9.70 | 10.03 | 10.03 | qfq | 58,106,595 | 593,329,263 | -4.02% |
| 2026-03-18 | 10.30 | 11.24 | 10.10 | 10.45 | 10.45 | qfq | 76,854,045 | 814,771,051 | -2.52% |
| 2026-03-17 | 9.75 | 10.99 | 9.54 | 10.72 | 10.72 | qfq | 93,147,092 | 956,591,435 | 5.10% |
| 2026-03-16 | 9.50 | 10.40 | 9.28 | 10.20 | 10.20 | qfq | 89,166,184 | 879,676,680 | 6.36% |
| 2026-03-13 | 9.46 | 10.27 | 9.17 | 9.59 | 9.59 | qfq | 102,889,973 | 994,878,427 | 1.37% |
| 2026-03-12 | 8.70 | 9.46 | 8.60 | 9.46 | 9.46 | qfq | 94,057,064 | 863,155,420 | 10.00% |
| 2026-03-11 | 8.13 | 8.68 | 7.98 | 8.60 | 8.60 | qfq | 46,295,016 | 388,571,072 | 5.78% |
| 2026-03-10 | 7.99 | 8.23 | 7.99 | 8.13 | 8.13 | qfq | 23,245,037 | 189,183,836 | -0.12% |
| 2026-03-09 | 8.45 | 8.59 | 8.11 | 8.14 | 8.14 | qfq | 31,852,043 | 265,159,583 | -0.73% |
| 2026-03-06 | 8.18 | 8.24 | 8.05 | 8.20 | 8.20 | qfq | 23,979,232 | 195,836,065 | 0.24% |
| 2026-03-05 | 8.13 | 8.36 | 8.01 | 8.18 | 8.18 | qfq | 30,127,522 | 246,623,301 | -0.24% |
| 2026-03-04 | 8.55 | 8.55 | 8.01 | 8.20 | 8.20 | qfq | 40,142,286 | 328,508,526 | -5.75% |
| 2026-03-03 | 7.99 | 8.72 | 7.99 | 8.70 | 8.70 | qfq | 61,567,213 | 518,351,340 | 9.71% |
| 2026-03-02 | 7.82 | 7.99 | 7.75 | 7.93 | 7.93 | qfq | 20,057,470 | 158,326,109 | 1.41% |
| 2026-02-27 | 7.56 | 7.82 | 7.54 | 7.82 | 7.82 | qfq | 15,484,280 | 119,784,732 | 3.44% |
| 2026-02-26 | 7.53 | 7.58 | 7.49 | 7.56 | 7.56 | qfq | 5,345,520 | 40,309,126 | 0.67% |
| 2026-02-25 | 7.48 | 7.59 | 7.48 | 7.51 | 7.51 | qfq | 6,621,936 | 49,958,597 | 0.54% |
| 2026-02-24 | 7.33 | 7.49 | 7.32 | 7.47 | 7.47 | qfq | 8,163,311 | 60,727,143 | 2.33% |
| 2026-02-13 | 7.41 | 7.42 | 7.29 | 7.30 | 7.30 | qfq | 7,432,656 | 54,535,790 | -1.62% |
| 2026-02-12 | 7.50 | 7.50 | 7.40 | 7.42 | 7.42 | qfq | 4,208,093 | 31,302,942 | -0.54% |
| 2026-02-11 | 7.44 | 7.48 | 7.40 | 7.46 | 7.46 | qfq | 4,520,968 | 33,670,746 | 0.40% |
| 2026-02-10 | 7.51 | 7.52 | 7.41 | 7.43 | 7.43 | qfq | 5,692,200 | 42,373,040 | -0.93% |
| 2026-02-09 | 7.57 | 7.60 | 7.48 | 7.50 | 7.50 | qfq | 7,648,100 | 57,550,348 | -0.53% |
| 2026-02-06 | 7.50 | 7.62 | 7.50 | 7.54 | 7.54 | qfq | 6,114,298 | 46,289,267 | -0.13% |
| 2026-02-05 | 7.65 | 7.66 | 7.53 | 7.55 | 7.55 | qfq | 7,486,899 | 56,725,230 | -1.18% |
| 2026-02-04 | 7.45 | 7.65 | 7.44 | 7.64 | 7.64 | qfq | 8,997,264 | 68,239,944 | 2.28% |
| 2026-02-03 | 7.40 | 7.51 | 7.38 | 7.47 | 7.47 | qfq | 4,860,853 | 36,171,810 | 0.95% |
| 2026-02-02 | 7.60 | 7.61 | 7.38 | 7.40 | 7.40 | qfq | 8,195,500 | 61,446,144 | -2.76% |
| 2026-01-30 | 7.65 | 7.68 | 7.51 | 7.61 | 7.61 | qfq | 9,992,254 | 75,906,437 | -0.65% |
| 2026-01-29 | 7.67 | 7.71 | 7.60 | 7.66 | 7.66 | qfq | 8,990,229 | 68,764,412 | -0.39% |
| 2026-01-28 | 7.73 | 7.74 | 7.65 | 7.69 | 7.69 | qfq | 9,748,069 | 75,086,340 | 0.13% |
| 2026-01-27 | 7.80 | 7.80 | 7.57 | 7.68 | 7.68 | qfq | 11,602,980 | 88,940,677 | -1.54% |
| 2026-01-26 | 7.74 | 7.82 | 7.66 | 7.80 | 7.80 | qfq | 10,287,416 | 79,677,116 | 1.30% |
| 2026-01-23 | 7.68 | 7.73 | 7.64 | 7.70 | 7.70 | qfq | 8,971,331 | 68,987,848 | 0.26% |
| 2026-01-22 | 7.57 | 7.70 | 7.55 | 7.68 | 7.68 | qfq | 10,252,737 | 78,424,995 | 1.86% |
| 2026-01-21 | 7.62 | 7.62 | 7.53 | 7.54 | 7.54 | qfq | 5,922,633 | 44,768,966 | -0.66% |
| 2026-01-20 | 7.56 | 7.63 | 7.53 | 7.59 | 7.59 | qfq | 9,285,892 | 70,305,458 | 0.80% |
| 2026-01-19 | 7.44 | 7.53 | 7.39 | 7.53 | 7.53 | qfq | 6,628,391 | 49,537,783 | 1.89% |
| 2026-01-16 | 7.45 | 7.53 | 7.39 | 7.39 | 7.39 | qfq | 7,919,600 | 59,050,380 | -0.40% |
| 2026-01-15 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | qfq | 5,150,292 | 38,259,749 | -0.27% |
| 2026-01-14 | 7.52 | 7.56 | 7.41 | 7.44 | 7.44 | qfq | 12,796,800 | 95,951,681 | -1.06% |
| 2026-01-13 | 7.45 | 7.57 | 7.40 | 7.52 | 7.52 | qfq | 12,902,507 | 96,946,719 | 0.94% |
| 2026-01-12 | 7.44 | 7.45 | 7.39 | 7.45 | 7.45 | qfq | 8,532,785 | 63,342,673 | 0.13% |
| 2026-01-09 | 7.34 | 7.44 | 7.33 | 7.44 | 7.44 | qfq | 8,049,337 | 59,549,539 | 1.36% |
| 2026-01-08 | 7.29 | 7.34 | 7.26 | 7.34 | 7.34 | qfq | 4,909,530 | 35,884,067 | 0.55% |
| 2026-01-07 | 7.36 | 7.37 | 7.29 | 7.30 | 7.30 | qfq | 5,708,107 | 41,752,442 | -0.68% |
| 2026-01-06 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | qfq | 5,193,885 | 38,011,231 | 0.82% |
| 2026-01-05 | 7.26 | 7.30 | 7.23 | 7.29 | 7.29 | qfq | 4,805,680 | 34,961,422 | 0.55% |
| 2025-12-31 | 7.27 | 7.31 | 7.16 | 7.25 | 7.25 | qfq | 7,967,500 | 57,510,178 | -0.28% |
| 2025-12-30 | 7.33 | 7.34 | 7.27 | 7.27 | 7.27 | qfq | 4,927,604 | 35,979,636 | -0.95% |
| 2025-12-29 | 7.42 | 7.43 | 7.34 | 7.34 | 7.34 | qfq | 4,974,800 | 36,722,090 | -1.21% |
| 2025-12-26 | 7.45 | 7.53 | 7.42 | 7.43 | 7.43 | qfq | 5,070,339 | 37,821,996 | -0.13% |
| 2025-12-25 | 7.36 | 7.45 | 7.35 | 7.44 | 7.44 | qfq | 4,777,114 | 35,379,447 | 1.09% |
| 2025-12-24 | 7.35 | 7.37 | 7.31 | 7.36 | 7.36 | qfq | 4,053,500 | 29,762,007 | 0.00% |
| 2025-12-23 | 7.41 | 7.43 | 7.33 | 7.36 | 7.36 | qfq | 3,822,299 | 28,138,031 | -0.54% |
| 2025-12-22 | 7.42 | 7.43 | 7.39 | 7.40 | 7.40 | qfq | 3,906,450 | 28,933,962 | 0.14% |
| 2025-12-19 | 7.35 | 7.42 | 7.35 | 7.39 | 7.39 | qfq | 4,836,663 | 35,735,648 | 0.68% |
| 2025-12-18 | 7.34 | 7.38 | 7.31 | 7.34 | 7.34 | qfq | 4,021,686 | 29,581,799 | 0.00% |
| 2025-12-17 | 7.26 | 7.37 | 7.26 | 7.34 | 7.34 | qfq | 5,470,686 | 39,966,995 | 1.10% |
| 2025-12-16 | 7.36 | 7.44 | 7.26 | 7.26 | 7.26 | qfq | 7,382,900 | 54,207,750 | -1.89% |
| 2025-12-15 | 7.36 | 7.46 | 7.34 | 7.40 | 7.40 | qfq | 8,801,884 | 65,098,715 | 0.54% |
| 2025-12-12 | 7.42 | 7.48 | 7.36 | 7.36 | 7.36 | qfq | 11,290,130 | 83,647,039 | -0.67% |
| 2025-12-11 | 7.44 | 7.47 | 7.41 | 7.41 | 7.41 | qfq | 5,080,625 | 37,808,242 | -0.27% |
| 2025-12-10 | 7.41 | 7.46 | 7.38 | 7.43 | 7.43 | qfq | 4,871,763 | 36,150,201 | 0.27% |
| 2025-12-09 | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | qfq | 6,941,752 | 51,620,146 | -1.33% |
| 2025-12-08 | 7.56 | 7.58 | 7.46 | 7.51 | 7.51 | qfq | 10,703,808 | 80,219,374 | -0.79% |
| 2025-12-05 | 7.53 | 7.57 | 7.48 | 7.57 | 7.57 | qfq | 6,078,500 | 45,776,566 | 0.26% |
| 2025-12-04 | 7.59 | 7.61 | 7.51 | 7.55 | 7.55 | qfq | 5,823,400 | 44,007,536 | -0.79% |
| 2025-12-03 | 7.59 | 7.64 | 7.57 | 7.61 | 7.61 | qfq | 6,274,914 | 47,716,636 | 0.40% |
| 2025-12-02 | 7.63 | 7.65 | 7.54 | 7.58 | 7.58 | qfq | 5,518,033 | 41,762,899 | -0.66% |
| 2025-12-01 | 7.71 | 7.75 | 7.59 | 7.63 | 7.63 | qfq | 10,665,475 | 81,467,064 | -0.91% |
| 2025-11-28 | 7.63 | 7.72 | 7.58 | 7.70 | 7.70 | qfq | 6,355,800 | 48,636,132 | 1.05% |
| 2025-11-27 | 7.75 | 7.78 | 7.62 | 7.62 | 7.62 | qfq | 7,958,200 | 61,268,848 | -1.42% |
| 2025-11-26 | 7.78 | 7.85 | 7.73 | 7.73 | 7.73 | qfq | 6,525,300 | 50,804,108 | -0.26% |
| 2025-11-25 | 7.75 | 7.81 | 7.72 | 7.75 | 7.75 | qfq | 8,475,226 | 65,781,449 | 0.52% |
| 2025-11-24 | 7.84 | 7.91 | 7.69 | 7.71 | 7.71 | qfq | 12,206,200 | 94,546,883 | -1.66% |
| 2025-11-21 | 8.05 | 8.16 | 7.83 | 7.84 | 7.84 | qfq | 14,241,000 | 113,400,262 | -3.92% |
| 2025-11-20 | 8.23 | 8.30 | 8.13 | 8.16 | 8.16 | qfq | 11,357,800 | 93,242,708 | -0.85% |
| 2025-11-19 | 8.43 | 8.43 | 8.16 | 8.23 | 8.23 | qfq | 14,041,596 | 115,633,573 | -1.79% |
| 2025-11-18 | 8.60 | 8.64 | 8.29 | 8.38 | 8.38 | qfq | 22,567,363 | 189,925,095 | -1.64% |
| 2025-11-17 | 8.32 | 8.77 | 8.14 | 8.52 | 8.52 | qfq | 32,423,775 | 274,738,744 | 2.40% |
| 2025-11-14 | 8.19 | 8.43 | 8.19 | 8.32 | 8.32 | qfq | 14,048,716 | 117,061,677 | 1.22% |
| 2025-11-13 | 8.21 | 8.25 | 8.15 | 8.22 | 8.22 | qfq | 9,481,900 | 77,800,490 | 0.24% |
| 2025-11-12 | 8.28 | 8.31 | 8.20 | 8.20 | 8.20 | qfq | 9,607,300 | 79,150,722 | -1.09% |
| 2025-11-11 | 8.26 | 8.31 | 8.15 | 8.29 | 8.29 | qfq | 13,302,406 | 109,563,284 | 0.24% |
| 2025-11-10 | 8.36 | 8.43 | 8.22 | 8.27 | 8.27 | qfq | 16,521,806 | 137,158,293 | -0.48% |
| 2025-11-07 | 8.15 | 8.42 | 8.13 | 8.31 | 8.31 | qfq | 22,676,617 | 188,741,689 | 1.59% |
| 2025-11-06 | 8.25 | 8.25 | 8.09 | 8.18 | 8.18 | qfq | 22,690,898 | 185,410,319 | -0.97% |
| 2025-11-05 | 8.10 | 8.26 | 8.01 | 8.26 | 8.26 | qfq | 28,346,460 | 231,391,956 | 1.35% |
| 2025-11-04 | 7.97 | 8.22 | 7.93 | 8.15 | 8.15 | qfq | 21,852,116 | 177,003,977 | 2.64% |
| 2025-11-03 | 7.92 | 7.96 | 7.83 | 7.94 | 7.94 | qfq | 9,283,401 | 73,442,948 | 0.63% |
| 2025-10-31 | 7.96 | 7.97 | 7.82 | 7.89 | 7.89 | qfq | 11,793,311 | 92,902,922 | -0.75% |
| 2025-10-30 | 7.79 | 8.00 | 7.75 | 7.95 | 7.95 | qfq | 16,205,746 | 128,346,310 | 2.05% |
| 2025-10-29 | 7.79 | 7.80 | 7.69 | 7.79 | 7.79 | qfq | 7,520,978 | 58,306,572 | 0.39% |
| 2025-10-28 | 7.87 | 7.87 | 7.75 | 7.76 | 7.76 | qfq | 6,883,857 | 53,658,224 | -1.02% |
| 2025-10-27 | 7.83 | 7.91 | 7.74 | 7.84 | 7.84 | qfq | 10,179,878 | 79,756,079 | -0.13% |
| 2025-10-24 | 8.00 | 8.03 | 7.84 | 7.85 | 7.85 | qfq | 13,453,878 | 106,235,449 | -2.12% |
| 2025-10-23 | 7.88 | 8.03 | 7.85 | 8.02 | 8.02 | qfq | 10,628,700 | 84,588,978 | 2.04% |
| 2025-10-22 | 7.97 | 7.98 | 7.86 | 7.86 | 7.86 | qfq | 8,278,900 | 65,439,439 | -1.50% |
| 2025-10-21 | 8.00 | 8.01 | 7.89 | 7.98 | 7.98 | qfq | 8,621,700 | 68,406,105 | 0.13% |
| 2025-10-20 | 7.94 | 8.00 | 7.80 | 7.97 | 7.97 | qfq | 11,707,200 | 92,317,893 | 0.76% |
| 2025-10-17 | 7.94 | 8.01 | 7.89 | 7.91 | 7.91 | qfq | 8,387,602 | 66,645,998 | -0.25% |
| 2025-10-16 | 8.00 | 8.01 | 7.88 | 7.93 | 7.93 | qfq | 7,065,100 | 56,066,695 | -0.50% |
| 2025-10-15 | 8.01 | 8.07 | 7.92 | 7.97 | 7.97 | qfq | 10,042,778 | 80,168,303 | -0.50% |
| 2025-10-14 | 8.10 | 8.15 | 7.99 | 8.01 | 8.01 | qfq | 13,742,200 | 110,826,721 | -0.74% |
| 2025-10-13 | 7.86 | 8.08 | 7.79 | 8.07 | 8.07 | qfq | 14,600,550 | 116,125,877 | 1.13% |
| 2025-10-10 | 7.90 | 7.99 | 7.83 | 7.98 | 7.98 | qfq | 12,260,300 | 97,313,261 | 0.88% |
| 2025-10-09 | 7.70 | 7.91 | 7.68 | 7.91 | 7.91 | qfq | 14,319,055 | 112,383,116 | 2.73% |
| 2025-09-30 | 7.72 | 7.74 | 7.64 | 7.70 | 7.70 | qfq | 7,549,300 | 58,024,915 | -0.52% |
| 2025-09-29 | 7.67 | 7.74 | 7.62 | 7.74 | 7.74 | qfq | 10,798,828 | 82,883,431 | 1.18% |
| 2025-09-26 | 7.57 | 7.71 | 7.51 | 7.65 | 7.65 | qfq | 9,822,600 | 74,947,504 | 1.06% |
| 2025-09-25 | 7.64 | 7.66 | 7.53 | 7.57 | 7.57 | qfq | 7,149,900 | 54,198,109 | -0.53% |
| 2025-09-24 | 7.53 | 7.66 | 7.45 | 7.61 | 7.61 | qfq | 9,061,500 | 68,709,842 | 1.06% |
| 2025-09-23 | 7.53 | 7.57 | 7.41 | 7.53 | 7.53 | qfq | 11,512,650 | 86,136,775 | -0.53% |
| 2025-09-22 | 7.75 | 7.79 | 7.54 | 7.57 | 7.57 | qfq | 9,461,800 | 71,917,371 | -2.20% |
| 2025-09-19 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | qfq | 8,121,365 | 62,522,212 | -0.51% |
| 2025-09-18 | 7.92 | 7.92 | 7.72 | 7.78 | 7.78 | qfq | 9,250,517 | 72,409,760 | -2.02% |
| 2025-09-17 | 7.91 | 7.98 | 7.83 | 7.94 | 7.94 | qfq | 8,153,986 | 64,545,998 | 0.76% |
| 2025-09-16 | 8.01 | 8.10 | 7.85 | 7.88 | 7.88 | qfq | 10,691,600 | 84,870,294 | -1.01% |
| 2025-09-15 | 8.08 | 8.11 | 7.96 | 7.96 | 7.96 | qfq | 10,587,716 | 84,865,234 | -1.12% |
| 2025-09-12 | 7.99 | 8.08 | 7.97 | 8.05 | 8.05 | qfq | 10,494,210 | 84,320,007 | 0.75% |
| 2025-09-11 | 7.99 | 8.07 | 7.93 | 7.99 | 7.99 | qfq | 12,844,917 | 102,607,730 | -0.37% |
| 2025-09-10 | 7.93 | 8.03 | 7.92 | 8.02 | 8.02 | qfq | 13,615,600 | 108,796,629 | 1.01% |
| 2025-09-09 | 7.90 | 7.97 | 7.86 | 7.94 | 7.94 | qfq | 11,751,696 | 93,043,660 | 0.63% |
| 2025-09-08 | 7.73 | 7.92 | 7.70 | 7.89 | 7.89 | qfq | 18,530,471 | 145,104,985 | 2.07% |
| 2025-09-05 | 7.44 | 7.74 | 7.41 | 7.73 | 7.73 | qfq | 18,020,519 | 136,744,115 | 3.48% |
| 2025-09-04 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | qfq | 8,453,828 | 63,057,518 | -0.13% |
| 2025-09-03 | 7.60 | 7.60 | 7.48 | 7.48 | 7.48 | qfq | 6,033,900 | 45,321,142 | -1.32% |
| 2025-09-02 | 7.62 | 7.64 | 7.52 | 7.58 | 7.58 | qfq | 8,531,555 | 64,608,690 | -0.39% |
| 2025-09-01 | 7.72 | 7.73 | 7.58 | 7.61 | 7.61 | qfq | 9,607,409 | 73,262,971 | -1.30% |
| 2025-08-29 | 7.75 | 7.79 | 7.66 | 7.71 | 7.71 | qfq | 8,895,110 | 68,683,259 | 0.00% |
| 2025-08-28 | 7.70 | 7.76 | 7.56 | 7.71 | 7.71 | qfq | 10,715,646 | 82,116,303 | 0.26% |
| 2025-08-27 | 7.91 | 7.92 | 7.69 | 7.69 | 7.69 | qfq | 16,076,400 | 125,170,329 | -3.27% |
| 2025-08-26 | 8.03 | 8.04 | 7.94 | 7.95 | 7.95 | qfq | 6,791,054 | 54,168,667 | 0.00% |
| 2025-08-25 | 7.84 | 7.97 | 7.83 | 7.95 | 7.95 | qfq | 8,658,361 | 68,452,558 | 1.40% |
| 2025-08-22 | 7.86 | 7.87 | 7.73 | 7.84 | 7.84 | qfq | 7,820,621 | 60,958,990 | -0.38% |
| 2025-08-21 | 7.79 | 7.87 | 7.76 | 7.87 | 7.87 | qfq | 7,919,612 | 62,037,002 | 1.03% |
| 2025-08-20 | 7.70 | 7.79 | 7.69 | 7.79 | 7.79 | qfq | 7,296,900 | 56,443,543 | 0.91% |
| 2025-08-19 | 7.79 | 7.83 | 7.70 | 7.72 | 7.72 | qfq | 8,576,654 | 66,318,966 | -0.64% |
| 2025-08-18 | 7.79 | 7.88 | 7.75 | 7.77 | 7.77 | qfq | 11,389,194 | 88,768,958 | -2.88% |
| 2025-08-15 | 7.96 | 8.05 | 7.92 | 8.00 | 7.79 | qfq | 8,514,800 | 68,092,757 | 0.38% |
| 2025-08-14 | 8.17 | 8.27 | 7.95 | 7.97 | 7.76 | qfq | 10,975,971 | 88,738,825 | -2.33% |
| 2025-08-13 | 8.25 | 8.29 | 8.15 | 8.16 | 7.95 | qfq | 8,898,255 | 73,004,601 | -1.33% |
| 2025-08-12 | 8.19 | 8.32 | 8.17 | 8.27 | 8.05 | qfq | 9,713,045 | 80,148,136 | 1.10% |
| 2025-08-11 | 8.25 | 8.39 | 8.09 | 8.18 | 7.97 | qfq | 18,612,067 | 152,572,093 | 0.62% |
| 2025-08-08 | 7.76 | 8.15 | 7.75 | 8.13 | 7.92 | qfq | 18,411,666 | 147,652,650 | 4.36% |
| 2025-08-07 | 7.75 | 7.79 | 7.67 | 7.79 | 7.59 | qfq | 5,182,131 | 40,066,712 | 0.52% |
| 2025-08-06 | 7.67 | 7.80 | 7.67 | 7.75 | 7.55 | qfq | 5,808,897 | 44,922,441 | 0.65% |
| 2025-08-05 | 7.61 | 7.74 | 7.60 | 7.70 | 7.50 | qfq | 6,374,900 | 48,967,315 | 1.18% |
| 2025-08-04 | 7.60 | 7.70 | 7.56 | 7.61 | 7.41 | qfq | 6,709,900 | 51,104,020 | -0.52% |
| 2025-08-01 | 7.59 | 7.70 | 7.59 | 7.65 | 7.45 | qfq | 6,279,739 | 48,101,250 | 0.79% |
| 2025-07-31 | 7.79 | 7.81 | 7.57 | 7.59 | 7.39 | qfq | 9,179,480 | 70,186,375 | -2.94% |
| 2025-07-30 | 7.77 | 7.87 | 7.76 | 7.82 | 7.61 | qfq | 6,402,864 | 50,150,348 | 0.64% |
| 2025-07-29 | 7.88 | 7.88 | 7.73 | 7.77 | 7.57 | qfq | 5,438,584 | 42,226,716 | -1.02% |
| 2025-07-28 | 7.90 | 7.90 | 7.82 | 7.85 | 7.64 | qfq | 4,716,800 | 36,982,993 | -0.51% |
| 2025-07-25 | 7.91 | 7.98 | 7.88 | 7.89 | 7.68 | qfq | 5,055,600 | 40,066,626 | -0.63% |
| 2025-07-24 | 7.94 | 7.94 | 7.84 | 7.94 | 7.73 | qfq | 5,339,233 | 42,160,091 | 0.13% |
| 2025-07-23 | 8.02 | 8.03 | 7.91 | 7.93 | 7.72 | qfq | 5,814,104 | 46,285,947 | -1.12% |
| 2025-07-22 | 7.90 | 8.02 | 7.85 | 8.02 | 7.81 | qfq | 7,010,840 | 55,680,267 | 1.91% |
| 2025-07-21 | 7.77 | 7.89 | 7.77 | 7.87 | 7.66 | qfq | 5,883,202 | 46,227,148 | 1.42% |
| 2025-07-18 | 7.77 | 7.79 | 7.72 | 7.76 | 7.56 | qfq | 4,065,500 | 31,546,721 | 0.26% |
| 2025-07-17 | 7.79 | 7.80 | 7.70 | 7.74 | 7.54 | qfq | 4,983,140 | 38,531,950 | -0.26% |
| 2025-07-16 | 7.76 | 7.79 | 7.71 | 7.76 | 7.56 | qfq | 5,402,100 | 41,818,804 | 0.13% |
| 2025-07-15 | 7.90 | 7.95 | 7.72 | 7.75 | 7.55 | qfq | 7,682,649 | 59,868,733 | -2.39% |
| 2025-07-14 | 7.85 | 7.99 | 7.83 | 7.94 | 7.73 | qfq | 8,627,348 | 68,489,226 | 1.40% |
| 2025-07-11 | 7.76 | 7.84 | 7.74 | 7.83 | 7.62 | qfq | 6,183,300 | 48,247,123 | 0.64% |
| 2025-07-10 | 7.76 | 7.84 | 7.73 | 7.78 | 7.58 | qfq | 4,849,440 | 37,677,226 | 0.26% |
| 2025-07-09 | 7.75 | 7.82 | 7.74 | 7.76 | 7.56 | qfq | 6,276,770 | 48,808,222 | 0.00% |
| 2025-07-08 | 7.74 | 7.79 | 7.67 | 7.76 | 7.56 | qfq | 10,086,900 | 78,140,238 | 0.26% |
| 2025-07-07 | 7.70 | 7.74 | 7.64 | 7.74 | 7.54 | qfq | 7,899,600 | 60,808,638 | 1.18% |
| 2025-07-04 | 7.70 | 7.75 | 7.64 | 7.65 | 7.45 | qfq | 5,826,425 | 44,786,567 | -0.52% |
| 2025-07-03 | 7.83 | 7.85 | 7.66 | 7.69 | 7.49 | qfq | 6,983,332 | 53,844,361 | -1.79% |
| 2025-07-02 | 7.65 | 7.88 | 7.63 | 7.83 | 7.62 | qfq | 8,535,131 | 66,290,044 | 2.09% |
| 2025-07-01 | 7.75 | 7.75 | 7.64 | 7.67 | 7.47 | qfq | 6,465,100 | 49,673,802 | -0.65% |
| 2025-06-30 | 7.73 | 7.76 | 7.67 | 7.72 | 7.52 | qfq | 3,704,566 | 28,553,435 | 0.00% |
| 2025-06-27 | 7.81 | 7.82 | 7.71 | 7.72 | 7.52 | qfq | 3,855,917 | 29,859,175 | -0.90% |
| 2025-06-26 | 7.82 | 7.82 | 7.73 | 7.79 | 7.59 | qfq | 4,030,575 | 31,305,506 | -0.38% |
| 2025-06-25 | 7.80 | 7.83 | 7.77 | 7.82 | 7.61 | qfq | 3,816,515 | 29,776,929 | 0.13% |
| 2025-06-24 | 7.81 | 7.85 | 7.74 | 7.81 | 7.60 | qfq | 3,783,835 | 29,475,275 | 0.51% |
| 2025-06-23 | 7.81 | 7.85 | 7.71 | 7.77 | 7.57 | qfq | 4,011,104 | 31,151,158 | -0.89% |
| 2025-06-20 | 7.86 | 7.88 | 7.81 | 7.84 | 7.63 | qfq | 3,581,225 | 28,108,649 | 0.13% |
| 2025-06-19 | 7.85 | 7.88 | 7.75 | 7.83 | 7.62 | qfq | 3,457,000 | 26,987,506 | -0.13% |
| 2025-06-18 | 7.86 | 7.90 | 7.77 | 7.84 | 7.63 | qfq | 5,132,400 | 40,263,080 | -0.13% |
| 2025-06-17 | 7.86 | 7.88 | 7.78 | 7.85 | 7.64 | qfq | 3,563,818 | 27,875,687 | 0.00% |
| 2025-06-16 | 7.90 | 7.95 | 7.80 | 7.85 | 7.64 | qfq | 6,282,400 | 49,522,955 | -0.13% |
| 2025-06-13 | 7.80 | 7.92 | 7.79 | 7.86 | 7.65 | qfq | 6,064,600 | 47,706,219 | 0.64% |
| 2025-06-12 | 7.80 | 7.84 | 7.75 | 7.81 | 7.60 | qfq | 4,374,100 | 34,068,052 | 0.13% |
| 2025-06-11 | 7.86 | 7.86 | 7.80 | 7.80 | 7.60 | qfq | 3,664,000 | 28,690,171 | -0.26% |
| 2025-06-10 | 7.87 | 7.91 | 7.78 | 7.82 | 7.61 | qfq | 5,022,500 | 39,372,559 | -0.64% |
| 2025-06-09 | 7.95 | 7.97 | 7.84 | 7.87 | 7.66 | qfq | 5,430,465 | 42,799,034 | -1.01% |
| 2025-06-06 | 7.99 | 8.01 | 7.93 | 7.95 | 7.74 | qfq | 3,370,700 | 26,872,620 | 0.00% |
| 2025-06-05 | 8.05 | 8.08 | 7.94 | 7.95 | 7.74 | qfq | 4,820,500 | 38,482,704 | -1.00% |
| 2025-06-04 | 8.05 | 8.10 | 8.00 | 8.03 | 7.82 | qfq | 5,256,000 | 42,272,027 | 0.12% |
| 2025-06-03 | 7.98 | 8.04 | 7.93 | 8.02 | 7.81 | qfq | 6,068,900 | 48,406,200 | 0.50% |
| 2025-05-30 | 7.98 | 8.04 | 7.95 | 7.98 | 7.77 | qfq | 4,954,390 | 39,576,820 | 0.38% |
| 2025-05-29 | 8.08 | 8.09 | 7.93 | 7.95 | 7.74 | qfq | 4,765,418 | 38,033,973 | -1.49% |
| 2025-05-28 | 8.07 | 8.15 | 8.03 | 8.07 | 7.86 | qfq | 3,960,200 | 31,932,686 | 0.00% |
| 2025-05-27 | 7.97 | 8.08 | 7.92 | 8.07 | 7.86 | qfq | 7,435,440 | 59,579,251 | 1.25% |
| 2025-05-26 | 7.90 | 8.02 | 7.84 | 7.97 | 7.76 | qfq | 6,808,045 | 54,187,536 | 0.76% |
| 2025-05-23 | 7.95 | 8.00 | 7.90 | 7.91 | 7.70 | qfq | 4,889,877 | 38,856,108 | -0.38% |
| 2025-05-22 | 7.95 | 8.02 | 7.92 | 7.94 | 7.73 | qfq | 6,204,200 | 49,352,690 | -0.87% |
| 2025-05-21 | 8.10 | 8.12 | 8.00 | 8.01 | 7.80 | qfq | 5,367,514 | 43,173,707 | -0.62% |
| 2025-05-20 | 8.00 | 8.08 | 7.92 | 8.06 | 7.85 | qfq | 9,131,652 | 73,337,440 | 0.88% |
| 2025-05-19 | 7.87 | 8.04 | 7.78 | 7.99 | 7.78 | qfq | 11,695,380 | 92,771,819 | 1.27% |
| 2025-05-16 | 7.86 | 7.99 | 7.84 | 7.89 | 7.68 | qfq | 9,710,100 | 76,711,719 | 0.64% |
| 2025-05-15 | 7.81 | 7.91 | 7.81 | 7.84 | 7.63 | qfq | 6,224,678 | 49,005,169 | 0.13% |
| 2025-05-14 | 7.82 | 7.89 | 7.77 | 7.83 | 7.62 | qfq | 8,396,579 | 65,702,290 | 0.13% |
| 2025-05-13 | 7.89 | 7.95 | 7.77 | 7.82 | 7.61 | qfq | 7,108,533 | 55,661,776 | -0.89% |
| 2025-05-12 | 7.76 | 7.92 | 7.72 | 7.89 | 7.68 | qfq | 10,787,437 | 84,705,291 | 1.68% |
| 2025-05-09 | 7.67 | 7.90 | 7.66 | 7.76 | 7.56 | qfq | 12,672,766 | 98,946,001 | 1.57% |
| 2025-05-08 | 7.48 | 7.72 | 7.47 | 7.64 | 7.44 | qfq | 9,407,020 | 71,864,964 | 1.46% |
| 2025-05-07 | 7.51 | 7.55 | 7.45 | 7.53 | 7.33 | qfq | 6,052,499 | 45,381,092 | 0.53% |
| 2025-05-06 | 7.52 | 7.54 | 7.39 | 7.49 | 7.29 | qfq | 7,207,601 | 53,767,084 | 0.40% |
| 2025-04-30 | 7.45 | 7.66 | 7.37 | 7.46 | 7.26 | qfq | 13,081,030 | 98,599,914 | 1.63% |
| 2025-04-29 | 7.28 | 7.37 | 7.24 | 7.34 | 7.15 | qfq | 6,258,700 | 45,876,567 | 1.10% |
| 2025-04-28 | 7.28 | 7.31 | 7.20 | 7.26 | 7.07 | qfq | 5,514,000 | 40,124,907 | 0.14% |
| 2025-04-25 | 7.15 | 7.30 | 7.15 | 7.25 | 7.06 | qfq | 4,891,300 | 35,438,905 | 0.83% |
| 2025-04-24 | 7.12 | 7.21 | 7.09 | 7.19 | 7.00 | qfq | 5,539,229 | 39,760,510 | 1.13% |
| 2025-04-23 | 7.14 | 7.15 | 7.08 | 7.11 | 6.92 | qfq | 2,949,124 | 20,964,542 | 0.14% |
| 2025-04-22 | 7.10 | 7.14 | 7.08 | 7.10 | 6.91 | qfq | 2,777,552 | 19,754,364 | -0.14% |
| 2025-04-21 | 7.14 | 7.14 | 7.09 | 7.11 | 6.92 | qfq | 3,402,900 | 24,196,930 | -0.14% |
| 2025-04-18 | 7.12 | 7.17 | 7.06 | 7.12 | 6.93 | qfq | 3,432,600 | 24,402,759 | 0.00% |
| 2025-04-17 | 7.13 | 7.16 | 7.10 | 7.12 | 6.93 | qfq | 2,881,100 | 20,541,750 | -0.28% |
| 2025-04-16 | 7.08 | 7.15 | 7.05 | 7.14 | 6.95 | qfq | 4,344,800 | 30,883,626 | 0.71% |
| 2025-04-15 | 7.19 | 7.19 | 7.06 | 7.09 | 6.90 | qfq | 4,428,820 | 31,427,365 | -0.42% |
| 2025-04-14 | 7.08 | 7.14 | 7.03 | 7.12 | 6.93 | qfq | 4,334,011 | 30,744,589 | 1.42% |
| 2025-04-11 | 7.07 | 7.10 | 7.02 | 7.02 | 6.84 | qfq | 4,400,900 | 31,012,594 | -0.57% |
| 2025-04-10 | 7.15 | 7.16 | 7.03 | 7.06 | 6.87 | qfq | 6,842,198 | 48,462,703 | -0.14% |
| 2025-04-09 | 7.05 | 7.09 | 6.87 | 7.07 | 6.88 | qfq | 8,238,808 | 57,495,513 | -0.14% |
| 2025-04-08 | 6.80 | 7.12 | 6.80 | 7.08 | 6.89 | qfq | 10,837,600 | 76,088,650 | 4.12% |
| 2025-04-07 | 7.00 | 7.17 | 6.67 | 6.80 | 6.62 | qfq | 15,103,670 | 104,246,018 | -6.34% |
| 2025-04-03 | 7.13 | 7.27 | 7.11 | 7.26 | 7.07 | qfq | 4,254,124 | 30,730,845 | 1.11% |
| 2025-04-02 | 7.23 | 7.25 | 7.17 | 7.18 | 6.99 | qfq | 4,485,700 | 32,289,998 | -0.55% |
| 2025-04-01 | 7.15 | 7.28 | 7.14 | 7.22 | 7.03 | qfq | 7,866,898 | 56,909,072 | 1.40% |
| 2025-03-31 | 7.15 | 7.25 | 7.11 | 7.12 | 6.93 | qfq | 9,486,220 | 67,994,248 | -0.28% |
| 2025-03-28 | 7.20 | 7.23 | 7.12 | 7.14 | 6.95 | qfq | 6,237,100 | 44,688,491 | -1.11% |
| 2025-03-27 | 7.30 | 7.34 | 7.19 | 7.22 | 7.03 | qfq | 7,564,200 | 54,786,061 | -1.50% |
| 2025-03-26 | 7.47 | 7.49 | 7.24 | 7.33 | 7.14 | qfq | 14,670,335 | 107,657,176 | -3.43% |
| 2025-03-25 | 7.46 | 7.60 | 7.42 | 7.59 | 7.39 | qfq | 9,264,600 | 69,864,338 | 2.02% |
| 2025-03-24 | 7.43 | 7.51 | 7.38 | 7.44 | 7.24 | qfq | 5,635,087 | 41,949,860 | -0.13% |
| 2025-03-21 | 7.41 | 7.52 | 7.39 | 7.45 | 7.25 | qfq | 6,664,610 | 49,753,731 | 0.40% |
| 2025-03-20 | 7.39 | 7.47 | 7.37 | 7.42 | 7.23 | qfq | 4,296,893 | 31,905,866 | 0.27% |
| 2025-03-19 | 7.33 | 7.42 | 7.31 | 7.40 | 7.21 | qfq | 5,597,987 | 41,320,535 | 0.68% |
| 2025-03-18 | 7.38 | 7.39 | 7.31 | 7.35 | 7.16 | qfq | 4,546,387 | 33,355,483 | 0.00% |
| 2025-03-17 | 7.34 | 7.38 | 7.33 | 7.35 | 7.16 | qfq | 4,408,257 | 32,426,340 | 0.14% |
| 2025-03-14 | 7.28 | 7.34 | 7.25 | 7.34 | 7.15 | qfq | 5,301,300 | 38,685,531 | 0.82% |
| 2025-03-13 | 7.23 | 7.30 | 7.18 | 7.28 | 7.09 | qfq | 6,021,153 | 43,630,031 | 0.97% |
| 2025-03-12 | 7.22 | 7.24 | 7.18 | 7.21 | 7.02 | qfq | 5,509,860 | 39,751,607 | 0.00% |
| 2025-03-11 | 7.12 | 7.22 | 7.07 | 7.21 | 7.02 | qfq | 5,716,112 | 40,903,757 | 0.98% |
| 2025-03-10 | 7.18 | 7.20 | 7.10 | 7.14 | 6.95 | qfq | 6,592,700 | 47,065,493 | -0.70% |
| 2025-03-07 | 7.16 | 7.20 | 7.11 | 7.19 | 7.00 | qfq | 5,382,500 | 38,510,706 | 0.00% |
| 2025-03-06 | 7.21 | 7.22 | 7.13 | 7.19 | 7.00 | qfq | 6,065,473 | 43,503,110 | -0.14% |
| 2025-03-05 | 7.30 | 7.31 | 7.16 | 7.20 | 7.01 | qfq | 4,450,800 | 32,005,477 | -1.37% |
| 2025-03-04 | 7.29 | 7.33 | 7.27 | 7.30 | 7.11 | qfq | 3,327,400 | 24,283,263 | 0.00% |
| 2025-03-03 | 7.34 | 7.39 | 7.29 | 7.30 | 7.11 | qfq | 5,158,800 | 37,832,509 | -0.27% |
| 2025-02-28 | 7.35 | 7.39 | 7.30 | 7.32 | 7.13 | qfq | 4,527,200 | 33,269,720 | -0.54% |
| 2025-02-27 | 7.39 | 7.42 | 7.30 | 7.36 | 7.17 | qfq | 3,715,911 | 27,282,795 | -0.67% |
| 2025-02-26 | 7.31 | 7.41 | 7.30 | 7.41 | 7.22 | qfq | 4,334,414 | 31,970,925 | 1.65% |
| 2025-02-25 | 7.37 | 7.37 | 7.27 | 7.29 | 7.10 | qfq | 4,018,011 | 29,350,336 | -1.09% |
| 2025-02-24 | 7.34 | 7.40 | 7.31 | 7.37 | 7.18 | qfq | 3,905,200 | 28,760,804 | 0.41% |
| 2025-02-21 | 7.37 | 7.39 | 7.32 | 7.34 | 7.15 | qfq | 3,501,500 | 25,697,935 | -0.41% |
| 2025-02-20 | 7.40 | 7.40 | 7.30 | 7.37 | 7.18 | qfq | 3,853,713 | 28,294,756 | -0.27% |
| 2025-02-19 | 7.37 | 7.39 | 7.32 | 7.39 | 7.20 | qfq | 3,825,300 | 28,109,547 | 0.54% |
| 2025-02-18 | 7.45 | 7.47 | 7.33 | 7.35 | 7.16 | qfq | 3,581,300 | 26,518,825 | -1.08% |
| 2025-02-17 | 7.40 | 7.45 | 7.33 | 7.43 | 7.23 | qfq | 3,770,500 | 27,873,539 | 0.54% |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.39 | 7.20 | qfq | 3,432,800 | 25,511,364 | -1.07% |
| 2025-02-13 | 7.47 | 7.52 | 7.44 | 7.47 | 7.27 | qfq | 3,926,769 | 29,358,083 | -0.40% |
| 2025-02-12 | 7.47 | 7.52 | 7.44 | 7.50 | 7.30 | qfq | 3,256,700 | 24,344,756 | 0.00% |
| 2025-02-11 | 7.53 | 7.55 | 7.43 | 7.50 | 7.30 | qfq | 3,765,700 | 28,146,302 | -0.40% |
| 2025-02-10 | 7.70 | 7.73 | 7.51 | 7.53 | 7.33 | qfq | 7,283,004 | 55,074,837 | -2.33% |
| 2025-02-07 | 7.69 | 7.78 | 7.62 | 7.71 | 7.51 | qfq | 9,988,148 | 77,036,123 | 0.39% |
| 2025-02-06 | 7.24 | 7.71 | 7.24 | 7.68 | 7.48 | qfq | 19,592,848 | 147,825,438 | 5.93% |
| 2025-02-05 | 7.27 | 7.40 | 7.22 | 7.25 | 7.06 | qfq | 7,074,657 | 51,529,827 | -0.28% |
| 2025-01-27 | 7.16 | 7.33 | 7.16 | 7.27 | 7.08 | qfq | 5,644,600 | 41,134,201 | 1.39% |
| 2025-01-24 | 7.10 | 7.20 | 7.08 | 7.17 | 6.98 | qfq | 4,749,100 | 33,989,342 | 0.99% |
| 2025-01-23 | 7.08 | 7.19 | 7.08 | 7.10 | 6.91 | qfq | 3,899,800 | 27,856,751 | 0.57% |
| 2025-01-22 | 7.07 | 7.09 | 7.01 | 7.06 | 6.87 | qfq | 3,976,200 | 28,003,024 | -0.42% |
| 2025-01-21 | 7.22 | 7.23 | 7.07 | 7.09 | 6.90 | qfq | 4,548,107 | 32,305,040 | -1.39% |
| 2025-01-20 | 7.26 | 7.35 | 7.17 | 7.19 | 7.00 | qfq | 4,028,700 | 29,043,993 | -0.83% |
| 2025-01-17 | 7.19 | 7.28 | 7.18 | 7.25 | 7.06 | qfq | 3,000,900 | 21,735,203 | 0.42% |
| 2025-01-16 | 7.15 | 7.30 | 7.14 | 7.22 | 7.03 | qfq | 5,505,900 | 39,782,698 | 1.40% |
| 2025-01-15 | 7.26 | 7.27 | 7.11 | 7.12 | 6.93 | qfq | 4,999,174 | 35,787,486 | -2.06% |
| 2025-01-14 | 7.14 | 7.29 | 7.14 | 7.27 | 7.08 | qfq | 4,295,774 | 31,035,302 | 1.54% |
| 2025-01-13 | 7.18 | 7.20 | 7.09 | 7.16 | 6.97 | qfq | 2,688,500 | 19,201,242 | -0.28% |
| 2025-01-10 | 7.28 | 7.31 | 7.18 | 7.18 | 6.99 | qfq | 3,009,100 | 21,713,324 | -1.10% |
| 2025-01-09 | 7.29 | 7.34 | 7.23 | 7.26 | 7.07 | qfq | 3,115,671 | 22,715,336 | -0.14% |
| 2025-01-08 | 7.29 | 7.33 | 7.14 | 7.27 | 7.08 | qfq | 3,925,371 | 28,411,318 | -0.27% |
| 2025-01-07 | 7.38 | 7.45 | 7.24 | 7.29 | 7.10 | qfq | 4,035,200 | 29,485,692 | -1.22% |
| 2025-01-06 | 7.36 | 7.41 | 7.24 | 7.38 | 7.19 | qfq | 3,383,324 | 24,869,777 | 1.10% |
| 2025-01-03 | 7.36 | 7.55 | 7.30 | 7.30 | 7.11 | qfq | 5,793,389 | 42,961,123 | -0.68% |
| 2025-01-02 | 7.52 | 7.62 | 7.28 | 7.35 | 7.16 | qfq | 7,649,451 | 57,054,344 | -2.52% |
| 2024-12-31 | 7.62 | 7.70 | 7.54 | 7.54 | 7.34 | qfq | 6,808,358 | 51,920,892 | -0.26% |
| 2024-12-30 | 7.58 | 7.59 | 7.53 | 7.56 | 7.36 | qfq | 3,556,189 | 26,891,167 | -0.40% |
| 2024-12-27 | 7.55 | 7.63 | 7.46 | 7.59 | 7.39 | qfq | 5,433,767 | 41,040,654 | 1.61% |
| 2024-12-26 | 7.53 | 7.55 | 7.46 | 7.47 | 7.27 | qfq | 3,583,810 | 26,861,501 | -0.80% |
| 2024-12-25 | 7.60 | 7.62 | 7.49 | 7.53 | 7.33 | qfq | 3,140,300 | 23,630,587 | -1.05% |
| 2024-12-24 | 7.49 | 7.62 | 7.49 | 7.61 | 7.41 | qfq | 4,915,692 | 37,193,110 | 1.60% |
| 2024-12-23 | 7.58 | 7.63 | 7.48 | 7.49 | 7.29 | qfq | 6,081,355 | 45,948,320 | -1.32% |
| 2024-12-20 | 7.66 | 7.69 | 7.58 | 7.59 | 7.39 | qfq | 4,732,312 | 35,976,518 | -0.78% |
| 2024-12-19 | 7.74 | 7.76 | 7.59 | 7.65 | 7.45 | qfq | 7,891,394 | 60,429,670 | -2.05% |
| 2024-12-18 | 7.76 | 7.90 | 7.74 | 7.81 | 7.60 | qfq | 8,029,096 | 62,991,412 | 0.64% |
| 2024-12-17 | 7.70 | 7.85 | 7.65 | 7.76 | 7.56 | qfq | 9,820,998 | 76,343,909 | 0.91% |
| 2024-12-16 | 7.64 | 7.74 | 7.64 | 7.69 | 7.49 | qfq | 5,549,855 | 42,679,624 | 0.26% |
| 2024-12-13 | 7.79 | 7.80 | 7.66 | 7.67 | 7.47 | qfq | 7,008,600 | 53,972,545 | -1.79% |
| 2024-12-12 | 7.75 | 7.83 | 7.69 | 7.81 | 7.60 | qfq | 6,121,800 | 47,529,081 | 0.64% |
| 2024-12-11 | 7.70 | 7.79 | 7.68 | 7.76 | 7.56 | qfq | 5,413,900 | 41,992,031 | 0.52% |
| 2024-12-10 | 7.96 | 7.96 | 7.70 | 7.72 | 7.52 | qfq | 9,166,500 | 71,530,368 | -1.03% |
| 2024-12-09 | 7.75 | 7.86 | 7.75 | 7.80 | 7.60 | qfq | 6,017,200 | 46,988,342 | 0.39% |
| 2024-12-06 | 7.66 | 7.78 | 7.65 | 7.77 | 7.57 | qfq | 5,180,748 | 40,060,697 | 1.30% |
| 2024-12-05 | 7.71 | 7.72 | 7.64 | 7.67 | 7.47 | qfq | 5,018,478 | 38,521,377 | -0.65% |
| 2024-12-04 | 7.84 | 7.84 | 7.69 | 7.72 | 7.52 | qfq | 5,369,011 | 41,621,719 | -1.53% |
| 2024-12-03 | 7.80 | 7.87 | 7.71 | 7.84 | 7.63 | qfq | 6,395,562 | 49,877,773 | 0.64% |
| 2024-12-02 | 7.73 | 7.84 | 7.69 | 7.79 | 7.59 | qfq | 6,153,210 | 47,926,656 | 0.39% |
| 2024-11-29 | 7.71 | 7.79 | 7.64 | 7.76 | 7.56 | qfq | 5,401,200 | 41,796,343 | 0.65% |
| 2024-11-28 | 7.75 | 7.79 | 7.69 | 7.71 | 7.51 | qfq | 4,640,200 | 35,884,708 | -0.52% |
| 2024-11-27 | 7.60 | 7.75 | 7.52 | 7.75 | 7.55 | qfq | 6,250,500 | 47,732,554 | 1.71% |
| 2024-11-26 | 7.77 | 7.77 | 7.58 | 7.62 | 7.42 | qfq | 7,376,900 | 56,496,711 | -1.93% |
| 2024-11-25 | 7.75 | 7.82 | 7.66 | 7.77 | 7.57 | qfq | 6,571,414 | 50,897,578 | 0.26% |
| 2024-11-22 | 7.99 | 8.11 | 7.75 | 7.75 | 7.55 | qfq | 11,375,778 | 90,180,346 | -3.49% |
| 2024-11-21 | 8.01 | 8.08 | 7.94 | 8.03 | 7.82 | qfq | 7,620,689 | 60,951,232 | 0.25% |
| 2024-11-20 | 8.01 | 8.15 | 7.98 | 8.01 | 7.80 | qfq | 13,570,429 | 109,262,462 | 0.13% |
| 2024-11-19 | 7.81 | 8.00 | 7.77 | 8.00 | 7.79 | qfq | 13,255,063 | 104,575,915 | 2.96% |
| 2024-11-18 | 7.86 | 7.95 | 7.73 | 7.77 | 7.57 | qfq | 12,382,067 | 97,258,014 | -0.64% |
| 2024-11-15 | 7.95 | 8.02 | 7.81 | 7.82 | 7.61 | qfq | 11,400,152 | 90,249,500 | -2.37% |
| 2024-11-14 | 8.13 | 8.23 | 7.90 | 8.01 | 7.80 | qfq | 16,574,396 | 133,233,634 | -2.79% |
| 2024-11-13 | 7.94 | 8.37 | 7.87 | 8.24 | 8.02 | qfq | 20,667,300 | 166,785,483 | 2.87% |
| 2024-11-12 | 7.89 | 8.07 | 7.88 | 8.01 | 7.80 | qfq | 19,475,196 | 155,486,548 | 1.26% |
| 2024-11-11 | 7.80 | 7.92 | 7.76 | 7.91 | 7.70 | qfq | 12,324,392 | 96,624,976 | 1.28% |
| 2024-11-08 | 7.98 | 8.01 | 7.78 | 7.81 | 7.60 | qfq | 13,732,409 | 107,802,079 | -1.51% |
| 2024-11-07 | 7.70 | 7.94 | 7.68 | 7.93 | 7.72 | qfq | 13,974,949 | 109,599,075 | 2.72% |
| 2024-11-06 | 7.78 | 7.84 | 7.70 | 7.72 | 7.52 | qfq | 12,664,547 | 98,072,368 | -0.64% |
| 2024-11-05 | 7.72 | 7.79 | 7.65 | 7.77 | 7.57 | qfq | 11,695,547 | 90,501,251 | 0.78% |
| 2024-11-04 | 7.63 | 7.72 | 7.60 | 7.71 | 7.51 | qfq | 6,634,100 | 50,910,328 | 1.05% |
| 2024-11-01 | 7.65 | 7.73 | 7.52 | 7.63 | 7.43 | qfq | 9,231,600 | 70,392,068 | -1.17% |
| 2024-10-31 | 7.66 | 7.80 | 7.65 | 7.72 | 7.52 | qfq | 7,829,084 | 60,377,402 | 0.78% |
| 2024-10-30 | 7.71 | 7.78 | 7.61 | 7.66 | 7.46 | qfq | 6,166,335 | 47,361,049 | -0.65% |
| 2024-10-29 | 7.90 | 7.95 | 7.68 | 7.71 | 7.51 | qfq | 8,265,800 | 64,302,633 | -2.65% |
| 2024-10-28 | 7.84 | 7.93 | 7.78 | 7.92 | 7.71 | qfq | 7,611,900 | 59,914,083 | 0.89% |
| 2024-10-25 | 7.70 | 7.89 | 7.69 | 7.85 | 7.64 | qfq | 7,156,724 | 55,938,272 | 1.95% |
| 2024-10-24 | 7.81 | 7.81 | 7.64 | 7.70 | 7.50 | qfq | 6,296,341 | 48,416,187 | -1.66% |
| 2024-10-23 | 7.63 | 7.98 | 7.59 | 7.83 | 7.62 | qfq | 13,353,440 | 104,081,980 | 2.76% |
| 2024-10-22 | 7.45 | 7.62 | 7.43 | 7.62 | 7.42 | qfq | 6,761,800 | 51,095,316 | 2.28% |
| 2024-10-21 | 7.55 | 7.66 | 7.42 | 7.45 | 7.25 | qfq | 10,405,565 | 78,125,912 | -1.46% |
| 2024-10-18 | 7.42 | 7.68 | 7.34 | 7.56 | 7.36 | qfq | 7,384,767 | 55,302,390 | 1.89% |
| 2024-10-17 | 7.63 | 7.65 | 7.42 | 7.42 | 7.23 | qfq | 5,729,910 | 43,008,855 | -2.37% |
| 2024-10-16 | 7.48 | 7.67 | 7.48 | 7.60 | 7.40 | qfq | 4,717,110 | 35,755,545 | 1.33% |
| 2024-10-15 | 7.78 | 7.78 | 7.50 | 7.50 | 7.30 | qfq | 7,256,108 | 55,369,652 | -3.35% |
| 2024-10-14 | 7.72 | 7.80 | 7.62 | 7.76 | 7.56 | qfq | 7,184,110 | 55,387,058 | 1.17% |
| 2024-10-11 | 7.87 | 7.87 | 7.61 | 7.67 | 7.47 | qfq | 7,742,626 | 59,925,597 | -2.29% |
| 2024-10-10 | 7.70 | 8.02 | 7.70 | 7.85 | 7.64 | qfq | 10,056,591 | 79,340,006 | 2.21% |
| 2024-10-09 | 8.43 | 8.43 | 7.68 | 7.68 | 7.48 | qfq | 18,184,882 | 144,547,085 | -9.54% |
| 2024-10-08 | 8.97 | 8.97 | 8.18 | 8.49 | 8.27 | qfq | 21,569,100 | 184,428,749 | 4.17% |
| 2024-09-30 | 7.78 | 8.15 | 7.65 | 8.15 | 7.94 | qfq | 18,547,920 | 147,049,400 | 9.69% |
| 2024-09-27 | 7.26 | 7.48 | 7.26 | 7.43 | 7.23 | qfq | 5,844,952 | 43,087,774 | 3.19% |
| 2024-09-26 | 7.05 | 7.21 | 6.95 | 7.20 | 7.01 | qfq | 7,714,200 | 54,716,323 | 2.13% |
| 2024-09-25 | 7.07 | 7.20 | 7.01 | 7.05 | 6.86 | qfq | 8,127,500 | 57,732,121 | 0.57% |
| 2024-09-24 | 6.73 | 7.01 | 6.73 | 7.01 | 6.83 | qfq | 7,467,101 | 51,599,853 | 4.63% |
| 2024-09-23 | 6.71 | 6.74 | 6.63 | 6.70 | 6.52 | qfq | 3,044,635 | 20,394,385 | 0.30% |
| 2024-09-20 | 6.75 | 6.78 | 6.65 | 6.68 | 6.50 | qfq | 3,881,900 | 25,978,235 | -1.47% |
| 2024-09-19 | 6.66 | 6.80 | 6.62 | 6.78 | 6.60 | qfq | 4,341,900 | 29,219,632 | 2.42% |
| 2024-09-18 | 6.61 | 6.69 | 6.57 | 6.62 | 6.45 | qfq | 4,431,500 | 29,307,689 | 0.30% |
| 2024-09-13 | 6.66 | 6.71 | 6.59 | 6.60 | 6.43 | qfq | 3,536,034 | 23,477,622 | -1.49% |
| 2024-09-12 | 6.65 | 6.76 | 6.60 | 6.70 | 6.52 | qfq | 5,747,907 | 38,610,453 | 1.52% |
| 2024-09-11 | 6.73 | 6.74 | 6.57 | 6.60 | 6.43 | qfq | 5,136,800 | 34,080,107 | -1.93% |
| 2024-09-10 | 6.61 | 6.75 | 6.52 | 6.73 | 6.55 | qfq | 8,696,662 | 57,781,989 | 2.91% |
| 2024-09-09 | 6.76 | 6.76 | 6.51 | 6.54 | 6.37 | qfq | 8,394,429 | 55,508,395 | -3.11% |
| 2024-09-06 | 6.75 | 6.90 | 6.75 | 6.75 | 6.57 | qfq | 4,918,005 | 33,594,454 | -0.59% |
| 2024-09-05 | 6.79 | 6.83 | 6.74 | 6.79 | 6.61 | qfq | 4,868,606 | 32,997,080 | 0.59% |
| 2024-09-04 | 6.84 | 6.86 | 6.73 | 6.75 | 6.57 | qfq | 5,699,527 | 38,737,090 | -1.60% |
| 2024-09-03 | 7.03 | 7.04 | 6.84 | 6.86 | 6.68 | qfq | 7,665,054 | 53,097,433 | -2.83% |
| 2024-09-02 | 6.97 | 7.15 | 6.93 | 7.06 | 6.87 | qfq | 8,254,814 | 58,446,885 | 1.29% |
| 2024-08-30 | 6.90 | 7.11 | 6.86 | 6.97 | 6.79 | qfq | 6,966,988 | 48,869,789 | 1.46% |
| 2024-08-29 | 6.84 | 6.90 | 6.68 | 6.87 | 6.69 | qfq | 6,241,200 | 42,557,920 | -0.15% |
| 2024-08-28 | 6.84 | 6.99 | 6.84 | 6.88 | 6.70 | qfq | 4,682,300 | 32,405,476 | -1.01% |
| 2024-08-27 | 6.99 | 7.04 | 6.92 | 6.95 | 6.77 | qfq | 2,917,189 | 20,269,067 | -0.71% |
| 2024-08-26 | 7.02 | 7.03 | 6.95 | 7.00 | 6.82 | qfq | 3,716,433 | 25,969,850 | 0.14% |
| 2024-08-23 | 7.15 | 7.15 | 6.91 | 6.99 | 6.81 | qfq | 5,040,800 | 35,259,386 | 0.29% |
| 2024-08-22 | 7.01 | 7.05 | 6.95 | 6.97 | 6.79 | qfq | 2,844,893 | 19,906,849 | -0.43% |
| 2024-08-21 | 7.06 | 7.06 | 6.98 | 7.00 | 6.82 | qfq | 3,574,693 | 25,093,329 | -0.71% |
| 2024-08-20 | 7.16 | 7.22 | 7.02 | 7.05 | 6.86 | qfq | 4,324,100 | 30,648,093 | -1.67% |
| 2024-08-19 | 7.15 | 7.24 | 7.14 | 7.17 | 6.98 | qfq | 4,254,367 | 30,584,663 | 0.14% |
| 2024-08-16 | 7.22 | 7.27 | 7.12 | 7.16 | 6.97 | qfq | 4,946,600 | 35,376,242 | -1.10% |
| 2024-08-15 | 7.10 | 7.26 | 7.08 | 7.24 | 7.05 | qfq | 5,023,314 | 36,235,669 | 1.54% |
| 2024-08-14 | 7.21 | 7.23 | 7.12 | 7.13 | 6.94 | qfq | 3,286,814 | 23,514,221 | -1.25% |
| 2024-08-13 | 7.19 | 7.22 | 7.07 | 7.22 | 7.03 | qfq | 4,540,264 | 32,498,933 | 0.70% |
| 2024-08-12 | 7.19 | 7.22 | 7.11 | 7.17 | 6.98 | qfq | 5,501,064 | 39,440,752 | 0.99% |
| 2024-08-09 | 7.23 | 7.26 | 7.10 | 7.10 | 6.91 | qfq | 4,098,400 | 29,365,209 | -1.25% |
| 2024-08-08 | 7.17 | 7.24 | 7.14 | 7.19 | 7.00 | qfq | 3,398,000 | 24,448,924 | 0.14% |
| 2024-08-07 | 7.25 | 7.26 | 7.10 | 7.18 | 6.99 | qfq | 5,891,900 | 42,262,468 | -0.69% |
| 2024-08-06 | 7.15 | 7.33 | 7.15 | 7.23 | 7.04 | qfq | 5,217,844 | 37,694,375 | 1.26% |
| 2024-08-05 | 7.20 | 7.33 | 7.14 | 7.14 | 6.95 | qfq | 6,000,451 | 43,283,696 | -1.79% |
| 2024-08-02 | 7.24 | 7.35 | 7.16 | 7.27 | 7.08 | qfq | 5,645,900 | 41,132,779 | 0.00% |
| 2024-08-01 | 7.38 | 7.47 | 7.26 | 7.27 | 7.08 | qfq | 7,072,064 | 51,711,138 | -1.76% |
| 2024-07-31 | 7.23 | 7.41 | 7.15 | 7.40 | 7.21 | qfq | 5,919,357 | 43,211,808 | 3.06% |
| 2024-07-30 | 7.18 | 7.25 | 7.09 | 7.18 | 6.99 | qfq | 4,476,900 | 32,097,376 | 0.00% |
| 2024-07-29 | 7.50 | 7.50 | 7.15 | 7.18 | 6.99 | qfq | 8,658,535 | 62,608,179 | -7.12% |
| 2024-07-26 | 7.57 | 7.73 | 7.56 | 7.73 | 7.32 | qfq | 4,536,097 | 34,816,119 | 1.98% |
| 2024-07-25 | 7.48 | 7.65 | 7.48 | 7.58 | 7.18 | qfq | 3,961,256 | 29,964,080 | 0.66% |
| 2024-07-24 | 7.55 | 7.63 | 7.44 | 7.53 | 7.13 | qfq | 5,329,890 | 40,154,278 | -0.26% |
| 2024-07-23 | 7.64 | 7.74 | 7.53 | 7.55 | 7.15 | qfq | 4,931,224 | 37,788,689 | -1.05% |
| 2024-07-22 | 7.61 | 7.67 | 7.54 | 7.63 | 7.22 | qfq | 4,549,987 | 34,608,589 | -0.26% |
| 2024-07-19 | 7.67 | 7.68 | 7.55 | 7.65 | 7.24 | qfq | 4,131,567 | 31,462,276 | -0.26% |
| 2024-07-18 | 7.51 | 7.67 | 7.51 | 7.67 | 7.26 | qfq | 3,724,087 | 28,310,299 | 1.32% |
| 2024-07-17 | 7.72 | 7.73 | 7.52 | 7.57 | 7.17 | qfq | 5,175,300 | 39,267,209 | -2.32% |
| 2024-07-16 | 7.72 | 7.79 | 7.68 | 7.75 | 7.34 | qfq | 3,299,100 | 25,487,535 | -0.39% |
| 2024-07-15 | 7.83 | 7.88 | 7.76 | 7.78 | 7.37 | qfq | 4,053,400 | 31,626,159 | -1.02% |
| 2024-07-12 | 8.04 | 8.05 | 7.85 | 7.86 | 7.44 | qfq | 4,041,900 | 31,891,779 | -1.87% |
| 2024-07-11 | 7.86 | 8.02 | 7.83 | 8.01 | 7.58 | qfq | 4,455,582 | 35,452,025 | 3.09% |
| 2024-07-10 | 8.04 | 8.04 | 7.75 | 7.77 | 7.36 | qfq | 4,341,300 | 34,064,058 | -3.00% |
| 2024-07-09 | 7.98 | 8.02 | 7.72 | 8.01 | 7.58 | qfq | 6,082,706 | 47,930,153 | -0.12% |
| 2024-07-08 | 8.12 | 8.13 | 7.97 | 8.02 | 7.59 | qfq | 4,536,776 | 36,485,336 | -1.23% |
| 2024-07-05 | 8.10 | 8.14 | 8.01 | 8.12 | 7.69 | qfq | 4,381,880 | 35,425,743 | 0.25% |
| 2024-07-04 | 8.27 | 8.30 | 8.07 | 8.10 | 7.67 | qfq | 4,673,800 | 38,158,418 | -1.58% |
| 2024-07-03 | 8.28 | 8.36 | 8.23 | 8.23 | 7.79 | qfq | 5,190,900 | 42,969,502 | -0.72% |
| 2024-07-02 | 8.26 | 8.32 | 8.13 | 8.29 | 7.85 | qfq | 5,231,418 | 43,104,798 | 0.12% |
| 2024-07-01 | 8.19 | 8.32 | 8.13 | 8.28 | 7.84 | qfq | 5,256,538 | 43,291,080 | 1.35% |
| 2024-06-28 | 8.04 | 8.29 | 8.04 | 8.17 | 7.74 | qfq | 6,814,700 | 55,684,734 | 1.49% |
| 2024-06-27 | 8.20 | 8.29 | 8.01 | 8.05 | 7.62 | qfq | 4,879,600 | 39,526,985 | -2.07% |
| 2024-06-26 | 8.32 | 8.35 | 8.12 | 8.22 | 7.78 | qfq | 5,433,900 | 44,578,461 | -0.96% |
| 2024-06-25 | 8.36 | 8.49 | 8.22 | 8.30 | 7.86 | qfq | 5,734,399 | 47,797,365 | -1.19% |
| 2024-06-24 | 8.54 | 8.59 | 8.31 | 8.40 | 7.95 | qfq | 6,170,000 | 51,949,563 | -2.44% |
| 2024-06-21 | 8.58 | 8.75 | 8.58 | 8.61 | 8.15 | qfq | 3,875,905 | 33,604,455 | -0.12% |
| 2024-06-20 | 8.65 | 8.75 | 8.62 | 8.62 | 8.16 | qfq | 4,442,100 | 38,535,689 | -0.92% |
| 2024-06-19 | 8.88 | 8.89 | 8.68 | 8.70 | 8.24 | qfq | 5,104,600 | 44,625,887 | -1.58% |
| 2024-06-18 | 8.84 | 8.90 | 8.68 | 8.84 | 8.37 | qfq | 5,840,135 | 51,314,111 | 0.00% |
| 2024-06-17 | 8.95 | 9.05 | 8.78 | 8.84 | 8.37 | qfq | 8,107,234 | 72,247,485 | -1.45% |
| 2024-06-14 | 9.10 | 9.12 | 8.97 | 8.97 | 8.49 | qfq | 6,768,161 | 61,179,881 | -0.22% |
| 2024-06-13 | 9.04 | 9.08 | 8.97 | 8.99 | 8.51 | qfq | 5,944,914 | 53,656,171 | -0.22% |
| 2024-06-12 | 8.92 | 9.04 | 8.81 | 9.01 | 8.53 | qfq | 6,941,787 | 62,350,227 | 0.90% |
| 2024-06-11 | 9.19 | 9.24 | 8.73 | 8.93 | 8.45 | qfq | 15,566,443 | 138,805,509 | -3.46% |
| 2024-06-07 | 9.17 | 9.28 | 9.08 | 9.25 | 8.76 | qfq | 9,674,317 | 88,742,217 | 1.20% |
| 2024-06-06 | 9.27 | 9.27 | 9.07 | 9.14 | 8.65 | qfq | 10,246,694 | 93,708,128 | -0.33% |
| 2024-06-05 | 9.35 | 9.39 | 9.16 | 9.17 | 8.68 | qfq | 8,093,613 | 74,807,544 | -0.86% |
| 2024-06-04 | 9.12 | 9.27 | 9.05 | 9.25 | 8.76 | qfq | 8,970,562 | 82,181,325 | 1.98% |
| 2024-06-03 | 9.25 | 9.33 | 8.93 | 9.07 | 8.59 | qfq | 10,982,285 | 99,634,702 | -0.87% |
| 2024-05-31 | 9.17 | 9.18 | 9.10 | 9.15 | 8.66 | qfq | 6,187,000 | 56,579,601 | 0.33% |
| 2024-05-30 | 9.29 | 9.34 | 9.06 | 9.12 | 8.63 | qfq | 10,822,675 | 99,180,085 | -1.72% |
| 2024-05-29 | 9.15 | 9.36 | 9.08 | 9.28 | 8.79 | qfq | 10,103,373 | 93,641,296 | 0.98% |
| 2024-05-28 | 9.18 | 9.24 | 9.10 | 9.19 | 8.70 | qfq | 10,347,906 | 94,866,105 | -0.11% |
| 2024-05-27 | 8.91 | 9.28 | 8.91 | 9.20 | 8.71 | qfq | 13,403,262 | 122,744,976 | 2.56% |
| 2024-05-24 | 8.75 | 9.13 | 8.75 | 8.97 | 8.49 | qfq | 8,414,800 | 75,957,817 | 2.63% |
| 2024-05-23 | 8.99 | 8.99 | 8.73 | 8.74 | 8.27 | qfq | 5,426,587 | 47,964,726 | -3.10% |
| 2024-05-22 | 9.01 | 9.08 | 8.98 | 9.02 | 8.54 | qfq | 4,478,300 | 40,454,184 | 0.22% |
| 2024-05-21 | 9.12 | 9.15 | 8.94 | 9.00 | 8.52 | qfq | 4,753,287 | 42,820,840 | -1.32% |
| 2024-05-20 | 9.02 | 9.17 | 8.94 | 9.12 | 8.63 | qfq | 7,941,087 | 72,143,283 | 2.24% |
| 2024-05-17 | 8.76 | 8.94 | 8.74 | 8.92 | 8.45 | qfq | 5,795,587 | 51,532,421 | 1.71% |
| 2024-05-16 | 9.00 | 9.06 | 8.71 | 8.77 | 8.30 | qfq | 9,688,592 | 85,967,090 | -3.09% |
| 2024-05-15 | 9.10 | 9.21 | 9.03 | 9.05 | 8.57 | qfq | 9,085,700 | 83,080,123 | 0.00% |
| 2024-05-14 | 9.12 | 9.16 | 9.03 | 9.05 | 8.57 | qfq | 7,181,270 | 65,179,982 | -0.66% |
| 2024-05-13 | 9.19 | 9.19 | 9.01 | 9.11 | 8.63 | qfq | 8,632,600 | 78,559,438 | -0.33% |
| 2024-05-10 | 9.03 | 9.16 | 8.95 | 9.14 | 8.65 | qfq | 8,961,400 | 81,324,259 | 1.67% |
| 2024-05-09 | 8.78 | 9.00 | 8.77 | 8.99 | 8.51 | qfq | 7,930,300 | 70,925,517 | 2.39% |
| 2024-05-08 | 8.85 | 8.96 | 8.78 | 8.78 | 8.31 | qfq | 5,411,900 | 47,943,706 | -1.01% |
| 2024-05-07 | 8.85 | 8.90 | 8.79 | 8.87 | 8.40 | qfq | 5,980,748 | 52,884,030 | 0.11% |
| 2024-05-06 | 8.69 | 8.89 | 8.65 | 8.86 | 8.39 | qfq | 9,914,100 | 87,410,844 | 2.78% |
| 2024-04-30 | 8.62 | 8.75 | 8.60 | 8.62 | 8.16 | qfq | 5,972,200 | 51,780,771 | 0.00% |
| 2024-04-29 | 8.62 | 8.67 | 8.53 | 8.62 | 8.16 | qfq | 6,693,722 | 57,699,761 | -0.46% |
| 2024-04-26 | 8.43 | 8.68 | 8.43 | 8.66 | 8.20 | qfq | 8,607,700 | 73,799,012 | -0.57% |
| 2024-04-25 | 8.59 | 8.79 | 8.59 | 8.71 | 8.25 | qfq | 4,055,900 | 35,376,061 | 0.11% |
| 2024-04-24 | 8.57 | 8.74 | 8.54 | 8.70 | 8.24 | qfq | 5,681,500 | 49,122,348 | 0.81% |
| 2024-04-23 | 8.78 | 8.82 | 8.58 | 8.63 | 8.17 | qfq | 6,447,606 | 55,965,989 | -1.48% |
| 2024-04-22 | 8.80 | 8.94 | 8.75 | 8.76 | 8.29 | qfq | 5,519,900 | 48,747,377 | -1.68% |
| 2024-04-19 | 8.71 | 9.02 | 8.71 | 8.91 | 8.44 | qfq | 6,333,000 | 56,483,670 | 1.02% |
| 2024-04-18 | 8.89 | 8.98 | 8.77 | 8.82 | 8.35 | qfq | 6,374,800 | 56,426,885 | -1.01% |
| 2024-04-17 | 8.68 | 8.95 | 8.68 | 8.91 | 8.44 | qfq | 7,301,107 | 64,713,159 | 1.71% |
| 2024-04-16 | 8.90 | 9.09 | 8.73 | 8.76 | 8.29 | qfq | 10,934,813 | 97,373,810 | -2.45% |
| 2024-04-15 | 8.80 | 9.04 | 8.72 | 8.98 | 8.50 | qfq | 10,203,707 | 91,105,085 | 1.93% |
| 2024-04-12 | 8.87 | 8.93 | 8.77 | 8.81 | 8.34 | qfq | 6,291,860 | 55,671,378 | -1.12% |
| 2024-04-11 | 8.70 | 8.99 | 8.69 | 8.91 | 8.44 | qfq | 8,198,029 | 72,980,994 | 1.48% |
| 2024-04-10 | 8.69 | 8.84 | 8.69 | 8.78 | 8.31 | qfq | 7,578,200 | 66,565,043 | 1.04% |
| 2024-04-09 | 8.80 | 8.84 | 8.65 | 8.69 | 8.23 | qfq | 7,476,214 | 65,320,808 | -0.80% |
| 2024-04-08 | 8.78 | 8.88 | 8.72 | 8.76 | 8.29 | qfq | 13,139,445 | 115,549,488 | 0.57% |
| 2024-04-03 | 8.50 | 8.72 | 8.46 | 8.71 | 8.25 | qfq | 12,180,609 | 104,912,764 | 3.08% |
| 2024-04-02 | 8.37 | 8.47 | 8.31 | 8.45 | 8.00 | qfq | 11,074,382 | 93,365,948 | 0.96% |
| 2024-04-01 | 8.17 | 8.39 | 8.15 | 8.37 | 7.92 | qfq | 10,754,200 | 89,298,254 | 2.83% |
| 2024-03-29 | 7.94 | 8.15 | 7.90 | 8.14 | 7.71 | qfq | 8,148,000 | 65,604,666 | 1.88% |
| 2024-03-28 | 8.26 | 8.30 | 7.97 | 7.99 | 7.56 | qfq | 12,539,351 | 100,895,693 | -3.27% |
| 2024-03-27 | 8.15 | 8.38 | 8.14 | 8.26 | 7.82 | qfq | 16,150,395 | 133,889,278 | 2.99% |
| 2024-03-26 | 7.99 | 8.04 | 7.88 | 8.02 | 7.59 | qfq | 4,284,100 | 34,101,841 | 0.38% |
| 2024-03-25 | 7.94 | 8.07 | 7.89 | 7.99 | 7.56 | qfq | 4,977,211 | 39,737,739 | 1.14% |
| 2024-03-22 | 8.08 | 8.10 | 7.89 | 7.90 | 7.48 | qfq | 4,651,400 | 37,031,505 | -2.11% |
| 2024-03-21 | 8.15 | 8.17 | 8.06 | 8.07 | 7.64 | qfq | 4,811,434 | 38,938,797 | -0.98% |
| 2024-03-20 | 8.19 | 8.20 | 8.14 | 8.15 | 7.72 | qfq | 3,336,181 | 27,234,580 | -0.24% |
| 2024-03-19 | 8.24 | 8.24 | 8.16 | 8.17 | 7.74 | qfq | 3,578,800 | 29,341,601 | -0.61% |
| 2024-03-18 | 8.24 | 8.28 | 8.13 | 8.22 | 7.78 | qfq | 5,025,410 | 41,110,955 | -0.24% |
| 2024-03-15 | 8.18 | 8.24 | 8.11 | 8.24 | 7.80 | qfq | 2,921,000 | 23,870,852 | 1.10% |
| 2024-03-14 | 8.20 | 8.24 | 8.12 | 8.15 | 7.72 | qfq | 3,380,500 | 27,668,113 | -0.37% |
| 2024-03-13 | 8.30 | 8.30 | 8.15 | 8.18 | 7.74 | qfq | 5,539,350 | 45,432,799 | -1.56% |
| 2024-03-12 | 8.49 | 8.51 | 8.27 | 8.31 | 7.87 | qfq | 5,943,500 | 49,616,888 | -2.00% |
| 2024-03-11 | 8.30 | 8.48 | 8.28 | 8.48 | 8.03 | qfq | 7,262,010 | 60,941,184 | 2.29% |
| 2024-03-08 | 8.25 | 8.31 | 8.21 | 8.29 | 7.85 | qfq | 3,836,850 | 31,740,201 | 0.97% |
| 2024-03-07 | 8.26 | 8.30 | 8.21 | 8.21 | 7.77 | qfq | 3,977,700 | 32,842,463 | -0.61% |
| 2024-03-06 | 8.22 | 8.35 | 8.20 | 8.26 | 7.82 | qfq | 5,183,500 | 42,984,476 | 0.24% |
| 2024-03-05 | 8.18 | 8.25 | 8.12 | 8.24 | 7.80 | qfq | 5,026,650 | 41,196,693 | 0.61% |
| 2024-03-04 | 8.29 | 8.30 | 8.08 | 8.19 | 7.75 | qfq | 6,274,800 | 51,110,299 | -1.21% |
| 2024-03-01 | 8.35 | 8.53 | 8.22 | 8.29 | 7.85 | qfq | 8,259,607 | 68,659,238 | 0.12% |
| 2024-02-29 | 8.05 | 8.28 | 8.03 | 8.28 | 7.84 | qfq | 7,841,938 | 64,408,980 | 2.10% |
| 2024-02-28 | 8.18 | 8.26 | 8.10 | 8.11 | 7.68 | qfq | 8,144,282 | 66,658,414 | -0.73% |
| 2024-02-27 | 8.18 | 8.24 | 8.09 | 8.17 | 7.74 | qfq | 8,417,357 | 68,523,787 | -0.24% |
| 2024-02-26 | 8.20 | 8.27 | 8.15 | 8.19 | 7.75 | qfq | 6,027,050 | 49,483,022 | -0.12% |
| 2024-02-23 | 8.25 | 8.25 | 8.04 | 8.20 | 7.76 | qfq | 4,642,568 | 37,795,002 | 0.37% |
| 2024-02-22 | 8.13 | 8.26 | 8.08 | 8.17 | 7.74 | qfq | 4,523,600 | 37,010,011 | 0.74% |
| 2024-02-21 | 8.12 | 8.25 | 8.04 | 8.11 | 7.68 | qfq | 5,692,734 | 46,382,443 | 0.25% |
| 2024-02-20 | 8.07 | 8.14 | 7.91 | 8.09 | 7.66 | qfq | 4,413,600 | 35,481,178 | 0.62% |
| 2024-02-19 | 8.23 | 8.25 | 7.89 | 8.04 | 7.61 | qfq | 8,357,841 | 66,819,614 | -0.12% |
| 2024-02-08 | 8.06 | 8.32 | 8.01 | 8.05 | 7.62 | qfq | 12,318,400 | 100,888,311 | -0.25% |
| 2024-02-07 | 7.49 | 8.08 | 7.49 | 8.07 | 7.64 | qfq | 12,950,948 | 102,259,025 | 6.04% |
| 2024-02-06 | 7.15 | 7.61 | 6.99 | 7.61 | 7.21 | qfq | 7,938,553 | 58,294,938 | 7.18% |
| 2024-02-05 | 7.42 | 7.43 | 6.88 | 7.10 | 6.72 | qfq | 7,560,841 | 53,582,393 | -4.05% |
| 2024-02-02 | 7.64 | 7.73 | 7.22 | 7.40 | 7.01 | qfq | 6,333,600 | 47,323,738 | -2.12% |
| 2024-02-01 | 7.58 | 7.70 | 7.49 | 7.56 | 7.16 | qfq | 6,288,850 | 47,779,342 | -0.66% |
| 2024-01-31 | 7.70 | 7.80 | 7.55 | 7.61 | 7.21 | qfq | 4,394,300 | 33,697,053 | -1.17% |
| 2024-01-30 | 7.82 | 7.96 | 7.68 | 7.70 | 7.29 | qfq | 4,839,303 | 37,983,796 | -1.79% |
| 2024-01-29 | 8.10 | 8.11 | 7.80 | 7.84 | 7.42 | qfq | 5,123,377 | 40,583,543 | -2.37% |
| 2024-01-26 | 7.97 | 8.07 | 7.94 | 8.03 | 7.60 | qfq | 4,711,652 | 37,789,347 | 1.01% |
| 2024-01-25 | 7.72 | 7.95 | 7.64 | 7.95 | 7.53 | qfq | 6,252,000 | 49,031,652 | 4.06% |
| 2024-01-24 | 7.58 | 7.64 | 7.36 | 7.64 | 7.23 | qfq | 4,588,300 | 34,577,680 | 1.33% |
| 2024-01-23 | 7.46 | 7.60 | 7.29 | 7.54 | 7.14 | qfq | 6,277,481 | 47,054,125 | 1.75% |
| 2024-01-22 | 7.80 | 7.82 | 7.33 | 7.41 | 7.02 | qfq | 9,772,600 | 74,442,329 | -5.00% |
| 2024-01-19 | 7.88 | 7.88 | 7.77 | 7.80 | 7.38 | qfq | 3,787,200 | 29,632,009 | -0.38% |
| 2024-01-18 | 8.00 | 8.02 | 7.61 | 7.83 | 7.41 | qfq | 7,991,300 | 62,181,387 | -2.61% |
| 2024-01-17 | 8.23 | 8.29 | 8.04 | 8.04 | 7.61 | qfq | 3,245,800 | 26,465,421 | -2.07% |
| 2024-01-16 | 8.29 | 8.29 | 8.12 | 8.21 | 7.77 | qfq | 3,125,470 | 25,631,218 | -0.97% |
| 2024-01-15 | 8.26 | 8.31 | 8.23 | 8.29 | 7.85 | qfq | 3,582,186 | 29,676,670 | 0.36% |
| 2024-01-12 | 8.16 | 8.32 | 8.16 | 8.26 | 7.82 | qfq | 3,813,397 | 31,551,952 | 0.73% |
| 2024-01-11 | 8.21 | 8.28 | 8.16 | 8.20 | 7.76 | qfq | 3,888,767 | 31,974,521 | 0.00% |
| 2024-01-10 | 8.24 | 8.31 | 8.15 | 8.20 | 7.76 | qfq | 3,047,167 | 25,072,166 | -0.12% |
| 2024-01-09 | 8.16 | 8.28 | 8.06 | 8.21 | 7.77 | qfq | 3,901,900 | 31,938,087 | 1.11% |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | 7.69 | qfq | 3,712,900 | 30,354,840 | -1.34% |
| 2024-01-05 | 8.40 | 8.41 | 8.19 | 8.23 | 7.79 | qfq | 5,235,400 | 43,378,602 | -1.56% |
| 2024-01-04 | 8.28 | 8.42 | 8.26 | 8.36 | 7.92 | qfq | 5,848,100 | 48,818,891 | 0.60% |
| 2024-01-03 | 8.26 | 8.31 | 8.21 | 8.31 | 7.87 | qfq | 5,809,407 | 48,020,433 | 0.73% |
| 2024-01-02 | 8.14 | 8.33 | 8.11 | 8.25 | 7.81 | qfq | 7,742,200 | 63,896,567 | 1.48% |
| 2023-12-29 | 8.16 | 8.18 | 8.02 | 8.13 | 7.70 | qfq | 8,595,700 | 69,619,698 | -0.49% |
| 2023-12-28 | 8.02 | 8.20 | 8.00 | 8.17 | 7.74 | qfq | 8,160,600 | 66,401,126 | 1.87% |
| 2023-12-27 | 7.98 | 8.05 | 7.88 | 8.02 | 7.59 | qfq | 4,249,433 | 33,834,944 | 0.38% |
| 2023-12-26 | 7.96 | 8.10 | 7.93 | 7.99 | 7.56 | qfq | 5,694,500 | 45,646,090 | 0.88% |
| 2023-12-25 | 8.02 | 8.03 | 7.85 | 7.92 | 7.50 | qfq | 4,448,503 | 35,173,208 | -0.88% |
| 2023-12-22 | 8.02 | 8.08 | 7.92 | 7.99 | 7.56 | qfq | 6,020,393 | 48,209,290 | -0.37% |
| 2023-12-21 | 8.00 | 8.06 | 7.85 | 8.02 | 7.59 | qfq | 4,594,144 | 36,576,463 | 0.12% |
| 2023-12-20 | 8.05 | 8.11 | 7.98 | 8.01 | 7.58 | qfq | 4,893,008 | 39,364,531 | 0.00% |
| 2023-12-19 | 8.15 | 8.16 | 7.93 | 8.01 | 7.58 | qfq | 5,734,314 | 45,782,827 | -1.23% |
| 2023-12-18 | 8.22 | 8.26 | 8.06 | 8.11 | 7.68 | qfq | 7,832,620 | 63,839,873 | -2.29% |
| 2023-12-15 | 8.45 | 8.50 | 8.27 | 8.30 | 7.86 | qfq | 9,475,431 | 79,252,862 | -1.78% |
| 2023-12-14 | 8.38 | 8.52 | 8.34 | 8.45 | 8.00 | qfq | 10,879,216 | 91,664,973 | 0.84% |
| 2023-12-13 | 8.38 | 8.52 | 8.34 | 8.38 | 7.93 | qfq | 13,349,408 | 112,687,002 | 0.12% |
| 2023-12-12 | 8.38 | 8.57 | 8.35 | 8.37 | 7.92 | qfq | 13,621,866 | 114,501,858 | -1.06% |
| 2023-12-11 | 8.68 | 8.69 | 8.33 | 8.46 | 8.01 | qfq | 28,460,612 | 241,614,360 | -0.82% |
| 2023-12-08 | 7.83 | 8.53 | 7.79 | 8.53 | 8.08 | qfq | 28,213,400 | 233,134,758 | 10.06% |
| 2023-12-07 | 7.79 | 7.80 | 7.67 | 7.75 | 7.34 | qfq | 3,537,600 | 27,302,001 | -0.64% |
| 2023-12-06 | 7.85 | 7.85 | 7.77 | 7.80 | 7.38 | qfq | 2,155,603 | 16,840,204 | -0.26% |
| 2023-12-05 | 7.90 | 7.95 | 7.80 | 7.82 | 7.40 | qfq | 2,682,800 | 21,139,732 | -1.01% |
| 2023-12-04 | 7.83 | 7.93 | 7.81 | 7.90 | 7.48 | qfq | 3,656,679 | 28,817,049 | 0.77% |
| 2023-12-01 | 7.86 | 7.91 | 7.82 | 7.84 | 7.42 | qfq | 2,562,250 | 20,147,793 | 0.00% |
| 2023-11-30 | 7.82 | 7.89 | 7.80 | 7.84 | 7.42 | qfq | 2,187,444 | 17,157,130 | 0.26% |
| 2023-11-29 | 7.89 | 7.90 | 7.81 | 7.82 | 7.40 | qfq | 1,816,200 | 14,236,319 | -0.89% |
| 2023-11-28 | 7.91 | 7.91 | 7.81 | 7.89 | 7.47 | qfq | 2,443,749 | 19,205,280 | -0.50% |
| 2023-11-27 | 7.86 | 7.95 | 7.77 | 7.93 | 7.51 | qfq | 4,022,974 | 31,565,134 | 1.15% |
| 2023-11-24 | 7.87 | 7.90 | 7.82 | 7.84 | 7.42 | qfq | 2,358,762 | 18,522,571 | -0.38% |
| 2023-11-23 | 7.86 | 7.88 | 7.82 | 7.87 | 7.45 | qfq | 2,494,400 | 19,586,486 | 0.13% |
| 2023-11-22 | 7.94 | 7.94 | 7.86 | 7.86 | 7.44 | qfq | 2,472,362 | 19,526,999 | -0.88% |
| 2023-11-21 | 7.91 | 7.97 | 7.91 | 7.93 | 7.51 | qfq | 2,749,537 | 21,841,629 | 0.00% |
| 2023-11-20 | 7.88 | 7.97 | 7.88 | 7.93 | 7.51 | qfq | 3,101,100 | 24,579,911 | 0.38% |
| 2023-11-17 | 7.93 | 7.95 | 7.86 | 7.90 | 7.48 | qfq | 2,755,672 | 21,752,216 | -0.25% |
| 2023-11-16 | 8.08 | 8.08 | 7.92 | 7.92 | 7.50 | qfq | 3,959,700 | 31,614,243 | -1.98% |
| 2023-11-15 | 7.98 | 8.09 | 7.98 | 8.08 | 7.65 | qfq | 5,284,180 | 42,454,275 | 1.51% |
| 2023-11-14 | 7.93 | 7.97 | 7.92 | 7.96 | 7.54 | qfq | 3,220,481 | 25,578,212 | 0.25% |
| 2023-11-13 | 8.00 | 8.05 | 7.91 | 7.94 | 7.52 | qfq | 5,872,098 | 46,637,434 | -0.75% |
| 2023-11-10 | 7.99 | 8.08 | 7.92 | 8.00 | 7.57 | qfq | 4,366,411 | 34,908,398 | 0.25% |
| 2023-11-09 | 8.05 | 8.07 | 7.98 | 7.98 | 7.56 | qfq | 4,116,600 | 32,993,083 | -0.99% |
| 2023-11-08 | 8.23 | 8.26 | 8.03 | 8.06 | 7.63 | qfq | 8,143,523 | 65,884,132 | -2.18% |
| 2023-11-07 | 8.26 | 8.28 | 8.21 | 8.24 | 7.80 | qfq | 2,327,300 | 19,190,613 | -0.24% |
| 2023-11-06 | 8.28 | 8.33 | 8.25 | 8.26 | 7.82 | qfq | 3,905,600 | 32,313,962 | -0.12% |
| 2023-11-03 | 8.28 | 8.34 | 8.26 | 8.27 | 7.83 | qfq | 2,577,900 | 21,392,688 | -0.60% |
| 2023-11-02 | 8.32 | 8.36 | 8.27 | 8.32 | 7.88 | qfq | 3,328,690 | 27,721,101 | 0.48% |
| 2023-11-01 | 8.29 | 8.33 | 8.25 | 8.28 | 7.84 | qfq | 3,002,400 | 24,871,574 | 0.24% |
| 2023-10-31 | 8.34 | 8.34 | 8.23 | 8.26 | 7.82 | qfq | 1,887,595 | 15,612,809 | -0.36% |
| 2023-10-30 | 8.27 | 8.33 | 8.22 | 8.29 | 7.85 | qfq | 3,075,800 | 25,527,630 | 0.24% |
| 2023-10-27 | 8.18 | 8.33 | 8.16 | 8.27 | 7.83 | qfq | 3,867,950 | 32,056,013 | 1.10% |
| 2023-10-26 | 8.13 | 8.20 | 8.10 | 8.18 | 7.74 | qfq | 2,383,600 | 19,450,001 | 0.12% |
| 2023-10-25 | 8.11 | 8.20 | 8.03 | 8.17 | 7.74 | qfq | 3,422,100 | 27,924,284 | 2.25% |
| 2023-10-24 | 7.84 | 8.03 | 7.76 | 7.99 | 7.56 | qfq | 3,305,800 | 26,176,608 | 2.44% |
| 2023-10-23 | 8.16 | 8.17 | 7.80 | 7.80 | 7.38 | qfq | 5,086,292 | 40,552,384 | -4.41% |
| 2023-10-20 | 8.12 | 8.22 | 8.10 | 8.16 | 7.73 | qfq | 2,087,748 | 17,041,050 | 0.25% |
| 2023-10-19 | 8.30 | 8.36 | 8.13 | 8.14 | 7.71 | qfq | 3,941,300 | 32,258,032 | -1.81% |
| 2023-10-18 | 8.46 | 8.46 | 8.27 | 8.29 | 7.85 | qfq | 2,581,300 | 21,492,940 | -1.43% |
| 2023-10-17 | 8.36 | 8.45 | 8.33 | 8.41 | 7.96 | qfq | 3,471,889 | 29,188,189 | 0.24% |
| 2023-10-16 | 8.28 | 8.40 | 8.25 | 8.39 | 7.94 | qfq | 4,404,467 | 36,755,031 | 1.33% |
| 2023-10-13 | 8.28 | 8.29 | 8.19 | 8.28 | 7.84 | qfq | 3,160,800 | 26,092,175 | -0.12% |
| 2023-10-12 | 8.23 | 8.30 | 8.20 | 8.29 | 7.85 | qfq | 3,417,411 | 28,218,982 | 0.73% |
| 2023-10-11 | 8.42 | 8.42 | 8.22 | 8.23 | 7.79 | qfq | 5,644,300 | 46,563,951 | -2.37% |
| 2023-10-10 | 8.33 | 8.46 | 8.33 | 8.43 | 7.98 | qfq | 7,078,719 | 59,635,375 | 0.36% |
| 2023-10-09 | 8.21 | 8.46 | 8.15 | 8.40 | 7.95 | qfq | 8,532,558 | 71,088,672 | 2.31% |
| 2023-09-28 | 8.16 | 8.24 | 8.13 | 8.21 | 7.77 | qfq | 3,186,328 | 26,099,502 | 1.11% |
| 2023-09-27 | 8.18 | 8.20 | 8.12 | 8.12 | 7.69 | qfq | 2,979,300 | 24,281,145 | -0.61% |
| 2023-09-26 | 8.18 | 8.23 | 8.16 | 8.17 | 7.74 | qfq | 1,955,506 | 16,003,420 | -0.37% |
| 2023-09-25 | 8.24 | 8.25 | 8.18 | 8.20 | 7.76 | qfq | 3,045,100 | 25,013,358 | -0.49% |
| 2023-09-22 | 8.22 | 8.32 | 8.18 | 8.24 | 7.80 | qfq | 4,423,701 | 36,337,927 | -0.12% |
| 2023-09-21 | 8.32 | 8.41 | 8.25 | 8.25 | 7.81 | qfq | 2,992,000 | 24,886,537 | -1.08% |
| 2023-09-20 | 8.32 | 8.40 | 8.32 | 8.34 | 7.90 | qfq | 2,158,200 | 18,052,507 | 0.00% |
| 2023-09-19 | 8.33 | 8.37 | 8.30 | 8.34 | 7.90 | qfq | 1,969,800 | 16,416,707 | 0.00% |
| 2023-09-18 | 8.30 | 8.37 | 8.25 | 8.34 | 7.90 | qfq | 2,392,530 | 19,914,452 | -0.12% |
| 2023-09-15 | 8.43 | 8.46 | 8.32 | 8.35 | 7.91 | qfq | 3,215,100 | 26,976,895 | -0.48% |
| 2023-09-14 | 8.39 | 8.43 | 8.34 | 8.39 | 7.94 | qfq | 3,519,609 | 29,524,125 | 0.24% |
| 2023-09-13 | 8.38 | 8.46 | 8.35 | 8.37 | 7.92 | qfq | 2,412,800 | 20,279,407 | -0.12% |
| 2023-09-12 | 8.44 | 8.46 | 8.37 | 8.38 | 7.93 | qfq | 2,258,600 | 18,996,128 | -0.83% |
| 2023-09-11 | 8.55 | 8.55 | 8.40 | 8.45 | 8.00 | qfq | 3,396,100 | 28,699,690 | 0.12% |
| 2023-09-08 | 8.37 | 8.49 | 8.32 | 8.44 | 7.99 | qfq | 3,136,600 | 26,411,311 | 0.96% |
| 2023-09-07 | 8.49 | 8.50 | 8.36 | 8.36 | 7.92 | qfq | 3,131,300 | 26,404,382 | -1.65% |
| 2023-09-06 | 8.52 | 8.58 | 8.43 | 8.50 | 8.05 | qfq | 3,576,328 | 30,374,631 | -0.12% |
| 2023-09-05 | 8.39 | 8.54 | 8.37 | 8.51 | 8.06 | qfq | 4,868,316 | 41,255,176 | 1.31% |
| 2023-09-04 | 8.27 | 8.41 | 8.21 | 8.40 | 7.95 | qfq | 5,894,726 | 49,182,167 | 1.94% |
| 2023-09-01 | 8.22 | 8.38 | 8.22 | 8.24 | 7.80 | qfq | 2,964,500 | 24,464,554 | 0.00% |
| 2023-08-31 | 8.32 | 8.43 | 8.23 | 8.24 | 7.80 | qfq | 4,788,002 | 39,553,325 | -1.20% |
| 2023-08-30 | 8.47 | 8.51 | 8.33 | 8.34 | 7.90 | qfq | 5,344,892 | 44,830,097 | -1.65% |
| 2023-08-29 | 8.45 | 8.50 | 8.39 | 8.48 | 8.03 | qfq | 4,968,700 | 41,981,209 | 0.24% |
| 2023-08-28 | 8.64 | 8.71 | 8.45 | 8.46 | 8.01 | qfq | 4,800,569 | 41,117,254 | 0.95% |
| 2023-08-25 | 8.32 | 8.48 | 8.23 | 8.38 | 7.93 | qfq | 3,141,508 | 26,380,466 | 0.84% |
| 2023-08-24 | 8.36 | 8.41 | 8.21 | 8.31 | 7.87 | qfq | 3,021,349 | 25,054,031 | -0.48% |
| 2023-08-23 | 8.46 | 8.48 | 8.34 | 8.35 | 7.91 | qfq | 2,871,600 | 24,151,079 | -0.48% |
| 2023-08-22 | 8.48 | 8.59 | 8.30 | 8.39 | 7.94 | qfq | 3,770,536 | 31,651,977 | -1.29% |
| 2023-08-21 | 8.55 | 8.64 | 8.47 | 8.50 | 8.05 | qfq | 2,663,000 | 22,706,615 | -0.70% |
| 2023-08-18 | 8.57 | 8.68 | 8.51 | 8.56 | 8.10 | qfq | 3,656,300 | 31,453,255 | 0.47% |
| 2023-08-17 | 8.55 | 8.58 | 8.40 | 8.52 | 8.07 | qfq | 2,845,046 | 24,064,590 | -0.12% |
| 2023-08-16 | 8.55 | 8.59 | 8.51 | 8.53 | 8.08 | qfq | 1,860,041 | 15,891,716 | -0.23% |
| 2023-08-15 | 8.61 | 8.65 | 8.52 | 8.55 | 8.10 | qfq | 2,753,162 | 23,624,274 | -0.47% |
| 2023-08-14 | 8.62 | 8.66 | 8.51 | 8.59 | 8.13 | qfq | 3,105,420 | 26,643,257 | -0.81% |
| 2023-08-11 | 9.02 | 9.02 | 8.66 | 8.66 | 8.20 | qfq | 8,102,900 | 71,147,410 | -3.78% |
| 2023-08-10 | 8.79 | 9.01 | 8.77 | 9.00 | 8.52 | qfq | 8,314,588 | 74,394,599 | 2.97% |
| 2023-08-09 | 8.85 | 8.86 | 8.69 | 8.74 | 8.27 | qfq | 3,710,324 | 32,494,153 | -1.24% |
| 2023-08-08 | 8.87 | 8.93 | 8.81 | 8.85 | 8.38 | qfq | 1,933,300 | 17,089,602 | -0.11% |
| 2023-08-07 | 8.92 | 8.96 | 8.84 | 8.86 | 8.39 | qfq | 2,815,961 | 25,019,469 | -0.56% |
| 2023-08-04 | 9.00 | 9.04 | 8.90 | 8.91 | 8.44 | qfq | 3,049,246 | 27,282,876 | -0.56% |
| 2023-08-03 | 8.96 | 9.00 | 8.92 | 8.96 | 8.48 | qfq | 2,301,417 | 20,631,699 | 0.00% |
| 2023-08-02 | 9.00 | 9.05 | 8.94 | 8.96 | 8.48 | qfq | 2,885,537 | 25,915,443 | -0.55% |
| 2023-08-01 | 8.98 | 9.04 | 8.92 | 9.01 | 8.53 | qfq | 3,901,516 | 35,050,371 | 0.56% |
| 2023-07-31 | 8.91 | 8.98 | 8.88 | 8.96 | 8.48 | qfq | 3,359,898 | 30,063,806 | 0.67% |
| 2023-07-28 | 8.84 | 8.92 | 8.79 | 8.90 | 8.43 | qfq | 2,853,100 | 25,307,191 | 0.56% |
| 2023-07-27 | 8.89 | 8.94 | 8.82 | 8.85 | 8.38 | qfq | 2,813,200 | 24,990,538 | -0.34% |
| 2023-07-26 | 8.83 | 8.88 | 8.78 | 8.88 | 8.41 | qfq | 2,529,562 | 22,408,705 | 0.57% |
| 2023-07-25 | 8.78 | 8.85 | 8.77 | 8.83 | 8.36 | qfq | 2,499,700 | 22,037,438 | 0.57% |
| 2023-07-24 | 8.70 | 8.84 | 8.62 | 8.78 | 8.31 | qfq | 3,272,000 | 28,647,385 | 1.15% |
| 2023-07-21 | 8.71 | 8.75 | 8.64 | 8.68 | 8.22 | qfq | 2,157,352 | 18,739,126 | -0.12% |
| 2023-07-20 | 8.84 | 8.85 | 8.68 | 8.69 | 8.23 | qfq | 2,492,484 | 21,804,189 | -1.81% |
| 2023-07-19 | 8.76 | 8.86 | 8.76 | 8.85 | 8.38 | qfq | 2,141,397 | 18,882,416 | 0.57% |
| 2023-07-18 | 8.77 | 8.85 | 8.72 | 8.80 | 8.33 | qfq | 2,439,664 | 21,418,949 | 0.11% |
| 2023-07-17 | 8.74 | 8.82 | 8.71 | 8.79 | 8.32 | qfq | 2,760,800 | 24,193,053 | 0.00% |