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
深圳燃气601139.SH
最近收盘价6.212026-07-17
最近交易日2026-07-17
成交量（股）29,723,600
成交额（元）186,061,046
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.19 | 6.31 | 6.17 | 6.21 | 6.21 | qfq | 29,723,600 | 186,061,046 | 0.32% |
| 2026-07-16 | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | qfq | 20,112,300 | 124,136,600 | -0.48% |
| 2026-07-15 | 6.12 | 6.25 | 6.09 | 6.22 | 6.22 | qfq | 29,859,463 | 184,897,283 | 1.47% |
| 2026-07-14 | 6.04 | 6.16 | 5.92 | 6.13 | 6.13 | qfq | 30,402,480 | 185,361,358 | 1.16% |
| 2026-07-13 | 5.98 | 6.11 | 5.96 | 6.06 | 6.06 | qfq | 39,923,980 | 241,171,227 | 3.41% |
| 2026-07-10 | 5.87 | 5.89 | 5.77 | 5.86 | 5.86 | qfq | 16,908,900 | 98,531,119 | -0.51% |
| 2026-07-09 | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | qfq | 12,927,890 | 76,218,666 | -0.51% |
| 2026-07-08 | 5.88 | 6.00 | 5.84 | 5.92 | 5.92 | qfq | 13,964,242 | 82,888,943 | 0.85% |
| 2026-07-07 | 5.99 | 5.99 | 5.86 | 5.87 | 5.87 | qfq | 13,545,400 | 79,929,618 | -2.17% |
| 2026-07-06 | 5.87 | 6.03 | 5.82 | 6.00 | 6.00 | qfq | 17,273,628 | 103,062,469 | 1.69% |
| 2026-07-03 | 5.81 | 5.91 | 5.80 | 5.90 | 5.90 | qfq | 15,794,600 | 92,848,196 | 1.37% |
| 2026-07-02 | 5.81 | 5.87 | 5.75 | 5.82 | 5.82 | qfq | 19,420,634 | 112,816,814 | 0.87% |
| 2026-07-01 | 5.63 | 5.83 | 5.61 | 5.77 | 5.77 | qfq | 20,968,601 | 121,178,144 | 1.94% |
| 2026-06-30 | 5.70 | 5.86 | 5.59 | 5.66 | 5.66 | qfq | 20,694,021 | 117,884,031 | 0.00% |
| 2026-06-29 | 5.65 | 5.70 | 5.49 | 5.66 | 5.66 | qfq | 18,451,500 | 103,545,714 | 0.53% |
| 2026-06-26 | 5.71 | 5.74 | 5.58 | 5.63 | 5.63 | qfq | 20,348,271 | 114,805,640 | -1.57% |
| 2026-06-25 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 18,764,052 | 107,579,084 | -1.55% |
| 2026-06-24 | 5.94 | 5.94 | 5.80 | 5.81 | 5.81 | qfq | 14,833,700 | 86,643,330 | -2.19% |
| 2026-06-23 | 5.89 | 6.02 | 5.88 | 5.94 | 5.94 | qfq | 16,677,146 | 99,340,180 | 0.68% |
| 2026-06-22 | 5.97 | 5.97 | 5.79 | 5.90 | 5.90 | qfq | 18,538,630 | 108,462,528 | -1.01% |
| 2026-06-18 | 6.08 | 6.09 | 5.94 | 5.96 | 5.96 | qfq | 16,888,810 | 101,380,097 | -3.87% |
| 2026-06-17 | 6.22 | 6.22 | 6.14 | 6.20 | 6.04 | qfq | 11,493,993 | 70,970,970 | -0.32% |
| 2026-06-16 | 6.30 | 6.31 | 6.20 | 6.22 | 6.06 | qfq | 17,969,000 | 112,161,101 | -1.43% |
| 2026-06-15 | 6.25 | 6.33 | 6.22 | 6.31 | 6.15 | qfq | 19,444,680 | 122,284,576 | 0.64% |
| 2026-06-12 | 6.14 | 6.28 | 6.11 | 6.27 | 6.11 | qfq | 22,058,332 | 137,054,595 | 1.13% |
| 2026-06-11 | 6.15 | 6.21 | 6.11 | 6.20 | 6.04 | qfq | 16,272,678 | 100,364,306 | 0.98% |
| 2026-06-10 | 6.17 | 6.19 | 6.10 | 6.14 | 5.98 | qfq | 17,587,390 | 107,829,358 | -0.97% |
| 2026-06-09 | 6.25 | 6.28 | 6.17 | 6.20 | 6.04 | qfq | 18,289,400 | 113,421,695 | -1.12% |
| 2026-06-08 | 6.35 | 6.38 | 6.21 | 6.27 | 6.11 | qfq | 29,837,593 | 187,682,747 | -2.49% |
| 2026-06-05 | 6.51 | 6.56 | 6.40 | 6.43 | 6.26 | qfq | 24,539,380 | 158,611,387 | -1.08% |
| 2026-06-04 | 6.56 | 6.60 | 6.46 | 6.50 | 6.33 | qfq | 17,262,500 | 112,435,428 | -1.52% |
| 2026-06-03 | 6.66 | 6.67 | 6.49 | 6.60 | 6.43 | qfq | 23,099,629 | 151,423,203 | -0.45% |
| 2026-06-02 | 6.71 | 6.74 | 6.61 | 6.63 | 6.46 | qfq | 26,993,790 | 180,064,181 | -1.49% |
| 2026-06-01 | 6.54 | 6.75 | 6.48 | 6.73 | 6.56 | qfq | 49,617,385 | 330,317,752 | 3.86% |
| 2026-05-29 | 6.41 | 6.54 | 6.40 | 6.48 | 6.31 | qfq | 22,335,591 | 144,954,841 | 1.09% |
| 2026-05-28 | 6.43 | 6.51 | 6.38 | 6.41 | 6.24 | qfq | 18,059,113 | 116,226,585 | -0.47% |
| 2026-05-27 | 6.45 | 6.53 | 6.40 | 6.44 | 6.27 | qfq | 18,164,025 | 117,048,168 | -0.77% |
| 2026-05-26 | 6.43 | 6.50 | 6.39 | 6.49 | 6.32 | qfq | 19,567,078 | 126,238,285 | 0.46% |
| 2026-05-25 | 6.55 | 6.57 | 6.41 | 6.46 | 6.29 | qfq | 29,163,000 | 188,281,977 | -1.37% |
| 2026-05-22 | 6.54 | 6.56 | 6.44 | 6.55 | 6.38 | qfq | 19,963,981 | 129,953,745 | 0.61% |
| 2026-05-21 | 6.69 | 6.70 | 6.50 | 6.51 | 6.34 | qfq | 32,065,130 | 211,762,975 | -2.98% |
| 2026-05-20 | 6.68 | 6.78 | 6.66 | 6.71 | 6.54 | qfq | 31,238,001 | 209,973,269 | 0.15% |
| 2026-05-19 | 6.60 | 6.72 | 6.57 | 6.70 | 6.53 | qfq | 35,296,873 | 235,240,337 | 1.52% |
| 2026-05-18 | 6.51 | 6.62 | 6.44 | 6.60 | 6.43 | qfq | 32,498,775 | 212,261,554 | 1.07% |
| 2026-05-15 | 6.62 | 6.63 | 6.47 | 6.53 | 6.36 | qfq | 43,926,678 | 286,115,943 | -1.21% |
| 2026-05-14 | 6.67 | 6.76 | 6.61 | 6.61 | 6.44 | qfq | 54,235,185 | 362,315,616 | 0.00% |
| 2026-05-13 | 6.66 | 6.70 | 6.56 | 6.61 | 6.44 | qfq | 45,767,837 | 302,399,459 | -0.75% |
| 2026-05-12 | 6.77 | 6.80 | 6.63 | 6.66 | 6.49 | qfq | 35,687,801 | 238,877,355 | -1.62% |
| 2026-05-11 | 6.75 | 6.80 | 6.71 | 6.77 | 6.60 | qfq | 22,133,140 | 149,626,645 | 0.15% |
| 2026-05-08 | 6.74 | 6.80 | 6.69 | 6.76 | 6.59 | qfq | 26,716,032 | 180,078,571 | 0.15% |
| 2026-05-07 | 6.84 | 6.86 | 6.73 | 6.75 | 6.58 | qfq | 35,836,850 | 242,283,796 | -2.03% |
| 2026-05-06 | 6.91 | 6.92 | 6.77 | 6.89 | 6.71 | qfq | 36,209,500 | 247,009,839 | -0.58% |
| 2026-04-30 | 7.01 | 7.04 | 6.85 | 6.93 | 6.75 | qfq | 28,874,097 | 199,784,619 | -1.70% |
| 2026-04-29 | 7.05 | 7.09 | 6.94 | 7.05 | 6.87 | qfq | 23,196,200 | 162,892,283 | -0.42% |
| 2026-04-28 | 7.01 | 7.10 | 6.97 | 7.08 | 6.90 | qfq | 23,012,600 | 162,134,804 | 1.00% |
| 2026-04-27 | 7.01 | 7.10 | 6.93 | 7.01 | 6.83 | qfq | 18,778,180 | 132,073,550 | -0.71% |
| 2026-04-24 | 7.10 | 7.15 | 7.01 | 7.06 | 6.88 | qfq | 23,058,192 | 163,127,956 | -0.56% |
| 2026-04-23 | 6.92 | 7.13 | 6.92 | 7.10 | 6.92 | qfq | 29,879,990 | 210,744,116 | 2.31% |
| 2026-04-22 | 6.91 | 6.99 | 6.91 | 6.94 | 6.76 | qfq | 17,166,399 | 119,181,783 | -0.57% |
| 2026-04-21 | 6.82 | 7.02 | 6.82 | 6.98 | 6.80 | qfq | 27,317,051 | 189,492,652 | 1.75% |
| 2026-04-20 | 6.80 | 6.88 | 6.76 | 6.86 | 6.68 | qfq | 27,331,980 | 186,130,058 | 0.88% |
| 2026-04-17 | 6.87 | 6.93 | 6.79 | 6.80 | 6.62 | qfq | 17,830,970 | 121,730,029 | -1.02% |
| 2026-04-16 | 6.84 | 6.89 | 6.79 | 6.87 | 6.69 | qfq | 21,741,696 | 148,641,919 | 0.29% |
| 2026-04-15 | 7.07 | 7.08 | 6.83 | 6.85 | 6.67 | qfq | 40,947,269 | 282,156,662 | -3.66% |
| 2026-04-14 | 7.22 | 7.22 | 7.05 | 7.11 | 6.93 | qfq | 24,957,699 | 177,266,012 | -1.93% |
| 2026-04-13 | 7.25 | 7.32 | 7.08 | 7.25 | 7.06 | qfq | 25,850,529 | 186,054,226 | 0.14% |
| 2026-04-10 | 7.20 | 7.33 | 7.20 | 7.24 | 7.05 | qfq | 23,225,230 | 168,637,498 | 0.00% |
| 2026-04-09 | 7.17 | 7.28 | 7.13 | 7.24 | 7.05 | qfq | 32,221,484 | 232,730,501 | 1.12% |
| 2026-04-08 | 7.00 | 7.17 | 6.95 | 7.16 | 6.98 | qfq | 34,196,325 | 241,990,701 | -0.28% |
| 2026-04-07 | 6.98 | 7.20 | 6.88 | 7.18 | 6.99 | qfq | 30,979,652 | 219,658,059 | 2.57% |
| 2026-04-03 | 7.24 | 7.26 | 6.97 | 7.00 | 6.82 | qfq | 30,767,256 | 217,933,022 | -3.45% |
| 2026-04-02 | 7.15 | 7.32 | 7.14 | 7.25 | 7.06 | qfq | 32,590,890 | 235,761,561 | 0.97% |
| 2026-04-01 | 7.08 | 7.25 | 7.05 | 7.18 | 6.99 | qfq | 37,075,676 | 265,885,878 | 1.70% |
| 2026-03-31 | 7.21 | 7.37 | 7.04 | 7.06 | 6.88 | qfq | 51,482,227 | 368,923,869 | -2.89% |
| 2026-03-30 | 7.34 | 7.41 | 7.07 | 7.27 | 7.08 | qfq | 56,684,980 | 408,815,027 | -1.22% |
| 2026-03-27 | 7.29 | 7.48 | 7.23 | 7.36 | 7.17 | qfq | 54,509,067 | 400,320,873 | 0.14% |
| 2026-03-26 | 7.38 | 7.43 | 7.21 | 7.35 | 7.16 | qfq | 59,914,777 | 439,316,960 | -0.81% |
| 2026-03-25 | 7.30 | 7.55 | 7.10 | 7.41 | 7.22 | qfq | 81,690,047 | 597,866,619 | -0.94% |
| 2026-03-24 | 7.59 | 7.60 | 7.32 | 7.48 | 7.29 | qfq | 70,614,717 | 524,007,833 | -1.32% |
| 2026-03-23 | 7.70 | 7.94 | 7.50 | 7.58 | 7.38 | qfq | 92,074,602 | 706,462,652 | -3.81% |
| 2026-03-20 | 7.40 | 8.00 | 7.30 | 7.88 | 7.68 | qfq | 122,287,703 | 942,396,829 | 4.23% |
| 2026-03-19 | 7.35 | 7.70 | 7.28 | 7.56 | 7.36 | qfq | 100,623,300 | 758,042,219 | 4.85% |
| 2026-03-18 | 7.28 | 7.38 | 7.16 | 7.21 | 7.02 | qfq | 37,236,336 | 269,985,649 | -0.83% |
| 2026-03-17 | 7.47 | 7.49 | 7.25 | 7.27 | 7.08 | qfq | 41,505,778 | 304,841,937 | -2.94% |
| 2026-03-16 | 7.65 | 7.80 | 7.48 | 7.49 | 7.30 | qfq | 44,615,660 | 338,227,215 | -2.09% |
| 2026-03-13 | 7.71 | 7.91 | 7.62 | 7.65 | 7.45 | qfq | 68,966,902 | 535,872,186 | -2.30% |
| 2026-03-12 | 7.29 | 7.96 | 7.27 | 7.83 | 7.63 | qfq | 123,665,363 | 947,094,121 | 8.15% |
| 2026-03-11 | 7.13 | 7.27 | 7.07 | 7.24 | 7.05 | qfq | 37,563,336 | 269,703,348 | 1.40% |
| 2026-03-10 | 7.00 | 7.39 | 7.00 | 7.14 | 6.96 | qfq | 52,889,768 | 379,336,128 | -1.24% |
| 2026-03-09 | 7.44 | 7.63 | 7.22 | 7.23 | 7.04 | qfq | 108,615,993 | 807,052,434 | 2.55% |
| 2026-03-06 | 6.94 | 7.11 | 6.80 | 7.05 | 6.87 | qfq | 66,700,064 | 464,743,894 | 0.57% |
| 2026-03-05 | 7.18 | 7.22 | 6.91 | 7.01 | 6.83 | qfq | 86,054,174 | 604,215,728 | -3.97% |
| 2026-03-04 | 7.95 | 7.95 | 7.08 | 7.30 | 7.11 | qfq | 130,517,618 | 953,412,534 | -7.24% |
| 2026-03-03 | 7.27 | 7.87 | 7.26 | 7.87 | 7.67 | qfq | 173,520,681 | 1,317,491,818 | 10.07% |
| 2026-03-02 | 7.08 | 7.16 | 6.97 | 7.15 | 6.97 | qfq | 44,255,250 | 313,640,473 | 2.73% |
| 2026-02-27 | 6.89 | 6.97 | 6.88 | 6.96 | 6.78 | qfq | 15,070,130 | 104,622,123 | 1.02% |
| 2026-02-26 | 6.89 | 6.91 | 6.84 | 6.89 | 6.71 | qfq | 10,642,509 | 73,207,781 | 0.15% |
| 2026-02-25 | 6.85 | 6.94 | 6.84 | 6.88 | 6.70 | qfq | 17,683,252 | 122,087,720 | 0.73% |
| 2026-02-24 | 6.78 | 6.87 | 6.77 | 6.83 | 6.65 | qfq | 18,878,536 | 128,992,507 | 1.49% |
| 2026-02-13 | 6.85 | 6.86 | 6.72 | 6.73 | 6.56 | qfq | 14,856,960 | 100,598,671 | -1.75% |
| 2026-02-12 | 6.90 | 6.92 | 6.82 | 6.85 | 6.67 | qfq | 12,113,090 | 83,194,376 | -0.58% |
| 2026-02-11 | 6.82 | 6.90 | 6.81 | 6.89 | 6.71 | qfq | 14,868,985 | 102,156,996 | 1.03% |
| 2026-02-10 | 6.86 | 6.86 | 6.82 | 6.82 | 6.64 | qfq | 9,694,220 | 66,267,096 | -0.44% |
| 2026-02-09 | 6.83 | 6.86 | 6.81 | 6.85 | 6.67 | qfq | 13,245,010 | 90,652,523 | 0.74% |
| 2026-02-06 | 6.78 | 6.87 | 6.75 | 6.80 | 6.62 | qfq | 11,529,120 | 78,600,330 | 0.00% |
| 2026-02-05 | 6.84 | 6.84 | 6.74 | 6.80 | 6.62 | qfq | 15,092,191 | 102,489,771 | -0.58% |
| 2026-02-04 | 6.69 | 6.85 | 6.68 | 6.84 | 6.66 | qfq | 20,532,900 | 139,299,673 | 2.09% |
| 2026-02-03 | 6.76 | 6.80 | 6.67 | 6.70 | 6.53 | qfq | 25,960,159 | 174,177,709 | -0.30% |
| 2026-02-02 | 6.85 | 6.92 | 6.72 | 6.72 | 6.55 | qfq | 24,042,860 | 163,607,691 | -2.47% |
| 2026-01-30 | 6.91 | 6.95 | 6.78 | 6.89 | 6.71 | qfq | 20,226,741 | 139,027,790 | -0.43% |
| 2026-01-29 | 6.92 | 6.96 | 6.84 | 6.92 | 6.74 | qfq | 23,897,303 | 165,029,820 | 0.00% |
| 2026-01-28 | 6.82 | 6.93 | 6.79 | 6.92 | 6.74 | qfq | 24,026,541 | 165,354,604 | 1.76% |
| 2026-01-27 | 6.94 | 6.95 | 6.76 | 6.80 | 6.62 | qfq | 20,996,124 | 143,075,947 | -2.02% |
| 2026-01-26 | 6.87 | 6.94 | 6.84 | 6.94 | 6.76 | qfq | 27,730,548 | 191,391,183 | 1.02% |
| 2026-01-23 | 6.88 | 6.89 | 6.83 | 6.87 | 6.69 | qfq | 16,270,487 | 111,515,101 | -0.15% |
| 2026-01-22 | 6.81 | 6.90 | 6.79 | 6.88 | 6.70 | qfq | 23,853,968 | 163,718,529 | 1.33% |
| 2026-01-21 | 6.80 | 6.82 | 6.75 | 6.79 | 6.61 | qfq | 11,474,690 | 77,809,162 | 0.00% |
| 2026-01-20 | 6.80 | 6.82 | 6.73 | 6.79 | 6.61 | qfq | 18,048,505 | 122,264,719 | 0.59% |
| 2026-01-19 | 6.67 | 6.75 | 6.64 | 6.75 | 6.58 | qfq | 13,871,296 | 93,152,694 | 1.20% |
| 2026-01-16 | 6.71 | 6.74 | 6.65 | 6.67 | 6.50 | qfq | 11,841,078 | 79,076,698 | -0.60% |
| 2026-01-15 | 6.68 | 6.72 | 6.66 | 6.71 | 6.54 | qfq | 13,831,700 | 92,655,821 | 0.30% |
| 2026-01-14 | 6.71 | 6.75 | 6.63 | 6.69 | 6.52 | qfq | 18,500,863 | 124,216,710 | -0.45% |
| 2026-01-13 | 6.71 | 6.74 | 6.69 | 6.72 | 6.55 | qfq | 17,360,588 | 116,515,958 | 0.00% |
| 2026-01-12 | 6.69 | 6.72 | 6.65 | 6.72 | 6.55 | qfq | 19,399,091 | 129,782,854 | 1.20% |
| 2026-01-09 | 6.64 | 6.65 | 6.61 | 6.64 | 6.47 | qfq | 11,864,662 | 78,617,940 | 0.15% |
| 2026-01-08 | 6.62 | 6.64 | 6.60 | 6.63 | 6.46 | qfq | 8,063,680 | 53,387,989 | 0.15% |
| 2026-01-07 | 6.66 | 6.68 | 6.61 | 6.62 | 6.45 | qfq | 7,683,266 | 50,996,136 | -0.60% |
| 2026-01-06 | 6.62 | 6.66 | 6.61 | 6.66 | 6.49 | qfq | 8,867,700 | 58,916,865 | 0.60% |
| 2026-01-05 | 6.62 | 6.63 | 6.60 | 6.62 | 6.45 | qfq | 8,262,416 | 54,635,189 | 0.30% |
| 2025-12-31 | 6.60 | 6.62 | 6.59 | 6.60 | 6.43 | qfq | 5,858,090 | 38,713,459 | 0.15% |
| 2025-12-30 | 6.64 | 6.65 | 6.58 | 6.59 | 6.42 | qfq | 9,078,100 | 59,907,962 | -0.90% |
| 2025-12-29 | 6.65 | 6.69 | 6.63 | 6.65 | 6.48 | qfq | 10,493,253 | 69,930,081 | 0.00% |
| 2025-12-26 | 6.63 | 6.65 | 6.61 | 6.65 | 6.48 | qfq | 8,642,217 | 57,360,181 | 0.30% |
| 2025-12-25 | 6.61 | 6.64 | 6.58 | 6.63 | 6.46 | qfq | 6,357,355 | 42,083,045 | 0.30% |
| 2025-12-24 | 6.57 | 6.62 | 6.56 | 6.61 | 6.44 | qfq | 6,358,232 | 41,929,206 | 0.61% |
| 2025-12-23 | 6.56 | 6.59 | 6.55 | 6.57 | 6.40 | qfq | 7,046,497 | 46,300,739 | 0.00% |
| 2025-12-22 | 6.56 | 6.58 | 6.55 | 6.57 | 6.40 | qfq | 6,348,200 | 41,714,579 | 0.15% |
| 2025-12-19 | 6.54 | 6.58 | 6.52 | 6.56 | 6.39 | qfq | 7,857,318 | 51,559,869 | 0.31% |
| 2025-12-18 | 6.51 | 6.55 | 6.50 | 6.54 | 6.37 | qfq | 7,076,048 | 46,239,905 | 0.15% |
| 2025-12-17 | 6.50 | 6.54 | 6.45 | 6.53 | 6.36 | qfq | 7,816,243 | 50,730,827 | 0.46% |
| 2025-12-16 | 6.55 | 6.56 | 6.46 | 6.50 | 6.33 | qfq | 10,426,525 | 67,711,233 | -0.76% |
| 2025-12-15 | 6.54 | 6.57 | 6.53 | 6.55 | 6.38 | qfq | 5,591,760 | 36,645,787 | 0.31% |
| 2025-12-12 | 6.52 | 6.55 | 6.52 | 6.53 | 6.36 | qfq | 5,854,835 | 38,279,581 | 0.15% |
| 2025-12-11 | 6.56 | 6.58 | 6.52 | 6.52 | 6.35 | qfq | 7,286,438 | 47,670,506 | -0.61% |
| 2025-12-10 | 6.54 | 6.57 | 6.52 | 6.56 | 6.39 | qfq | 7,528,610 | 49,275,306 | 0.15% |
| 2025-12-09 | 6.61 | 6.62 | 6.54 | 6.55 | 6.38 | qfq | 9,239,500 | 60,755,493 | -1.06% |
| 2025-12-08 | 6.66 | 6.67 | 6.61 | 6.62 | 6.45 | qfq | 7,536,452 | 49,955,484 | -0.60% |
| 2025-12-05 | 6.66 | 6.66 | 6.60 | 6.66 | 6.49 | qfq | 9,592,400 | 63,573,362 | 0.00% |
| 2025-12-04 | 6.65 | 6.67 | 6.64 | 6.66 | 6.49 | qfq | 8,684,599 | 57,807,326 | 0.15% |
| 2025-12-03 | 6.63 | 6.67 | 6.61 | 6.65 | 6.48 | qfq | 11,128,615 | 73,936,220 | 0.45% |
| 2025-12-02 | 6.60 | 6.62 | 6.58 | 6.62 | 6.45 | qfq | 6,073,662 | 40,117,141 | 0.15% |
| 2025-12-01 | 6.59 | 6.62 | 6.58 | 6.61 | 6.44 | qfq | 7,976,504 | 52,672,531 | 0.46% |
| 2025-11-28 | 6.57 | 6.59 | 6.54 | 6.58 | 6.41 | qfq | 5,747,684 | 37,745,351 | 0.15% |
| 2025-11-27 | 6.57 | 6.59 | 6.55 | 6.57 | 6.40 | qfq | 6,295,503 | 41,382,156 | 0.00% |
| 2025-11-26 | 6.57 | 6.61 | 6.56 | 6.57 | 6.40 | qfq | 6,931,340 | 45,629,909 | 0.15% |
| 2025-11-25 | 6.55 | 6.59 | 6.54 | 6.56 | 6.39 | qfq | 8,471,986 | 55,646,772 | 0.31% |
| 2025-11-24 | 6.57 | 6.62 | 6.51 | 6.54 | 6.37 | qfq | 14,985,098 | 98,124,632 | -0.46% |
| 2025-11-21 | 6.70 | 6.72 | 6.56 | 6.57 | 6.40 | qfq | 21,639,560 | 143,433,723 | -2.23% |
| 2025-11-20 | 6.75 | 6.78 | 6.71 | 6.72 | 6.55 | qfq | 12,279,392 | 82,807,821 | -0.15% |
| 2025-11-19 | 6.76 | 6.79 | 6.71 | 6.73 | 6.56 | qfq | 12,627,578 | 85,178,217 | -0.74% |
| 2025-11-18 | 6.84 | 6.87 | 6.76 | 6.78 | 6.61 | qfq | 17,774,330 | 120,969,266 | -1.02% |
| 2025-11-17 | 6.96 | 6.96 | 6.82 | 6.85 | 6.67 | qfq | 23,736,708 | 162,874,808 | -1.72% |
| 2025-11-14 | 6.88 | 7.00 | 6.87 | 6.97 | 6.79 | qfq | 30,979,845 | 215,610,832 | 1.16% |
| 2025-11-13 | 6.90 | 6.94 | 6.83 | 6.89 | 6.71 | qfq | 18,572,009 | 127,517,849 | -0.29% |
| 2025-11-12 | 6.88 | 7.01 | 6.87 | 6.91 | 6.73 | qfq | 33,553,623 | 232,598,505 | 0.58% |
| 2025-11-11 | 6.87 | 6.89 | 6.84 | 6.87 | 6.69 | qfq | 14,958,055 | 102,658,808 | 0.15% |
| 2025-11-10 | 6.83 | 6.86 | 6.80 | 6.86 | 6.68 | qfq | 13,445,310 | 91,948,081 | 0.29% |
| 2025-11-07 | 6.86 | 6.89 | 6.83 | 6.84 | 6.66 | qfq | 21,934,990 | 150,359,319 | -0.15% |
| 2025-11-06 | 6.78 | 6.88 | 6.78 | 6.85 | 6.67 | qfq | 29,477,299 | 201,791,170 | 1.03% |
| 2025-11-05 | 6.74 | 6.80 | 6.72 | 6.78 | 6.61 | qfq | 12,213,097 | 82,637,891 | 0.30% |
| 2025-11-04 | 6.80 | 6.83 | 6.73 | 6.76 | 6.59 | qfq | 14,737,310 | 99,866,875 | -0.59% |
| 2025-11-03 | 6.70 | 6.82 | 6.70 | 6.80 | 6.62 | qfq | 22,708,821 | 153,716,942 | 1.19% |
| 2025-10-31 | 6.72 | 6.73 | 6.69 | 6.72 | 6.55 | qfq | 13,830,060 | 92,782,399 | 0.00% |
| 2025-10-30 | 6.76 | 6.77 | 6.71 | 6.72 | 6.55 | qfq | 16,459,030 | 110,862,317 | -0.74% |
| 2025-10-29 | 6.74 | 6.79 | 6.69 | 6.77 | 6.60 | qfq | 20,933,868 | 140,918,748 | 0.30% |
| 2025-10-28 | 6.79 | 6.80 | 6.74 | 6.75 | 6.58 | qfq | 19,384,310 | 131,123,529 | -0.59% |
| 2025-10-27 | 6.78 | 6.82 | 6.73 | 6.79 | 6.61 | qfq | 29,540,238 | 200,127,238 | -0.29% |
| 2025-10-24 | 6.93 | 6.96 | 6.78 | 6.81 | 6.63 | qfq | 63,460,900 | 433,793,261 | -4.08% |
| 2025-10-23 | 6.92 | 7.19 | 6.91 | 7.10 | 6.92 | qfq | 84,618,534 | 598,273,038 | 4.41% |
| 2025-10-22 | 6.85 | 6.88 | 6.77 | 6.80 | 6.62 | qfq | 22,236,600 | 151,689,781 | -1.16% |
| 2025-10-21 | 6.94 | 6.94 | 6.82 | 6.88 | 6.70 | qfq | 35,675,085 | 244,584,226 | -0.43% |
| 2025-10-20 | 6.77 | 6.92 | 6.70 | 6.91 | 6.73 | qfq | 38,523,165 | 262,671,074 | 2.37% |
| 2025-10-17 | 6.77 | 6.86 | 6.73 | 6.75 | 6.58 | qfq | 23,501,794 | 159,568,709 | -0.30% |
| 2025-10-16 | 6.82 | 6.82 | 6.74 | 6.77 | 6.60 | qfq | 16,689,634 | 112,905,304 | -0.73% |
| 2025-10-15 | 6.83 | 6.85 | 6.77 | 6.82 | 6.64 | qfq | 23,833,294 | 162,466,971 | -0.44% |
| 2025-10-14 | 6.75 | 6.89 | 6.73 | 6.85 | 6.67 | qfq | 34,446,409 | 235,009,826 | 1.78% |
| 2025-10-13 | 6.67 | 6.74 | 6.64 | 6.73 | 6.56 | qfq | 18,685,845 | 125,171,742 | -1.17% |
| 2025-10-10 | 6.72 | 6.82 | 6.69 | 6.81 | 6.63 | qfq | 27,687,927 | 187,870,398 | 1.19% |
| 2025-10-09 | 6.62 | 6.73 | 6.62 | 6.73 | 6.56 | qfq | 20,605,571 | 137,700,034 | 1.66% |
| 2025-09-30 | 6.66 | 6.67 | 6.61 | 6.62 | 6.45 | qfq | 9,344,730 | 61,985,320 | -0.60% |
| 2025-09-29 | 6.62 | 6.66 | 6.57 | 6.66 | 6.49 | qfq | 13,222,755 | 87,435,432 | 0.60% |
| 2025-09-26 | 6.60 | 6.62 | 6.57 | 6.62 | 6.45 | qfq | 9,200,694 | 60,765,425 | 0.30% |
| 2025-09-25 | 6.61 | 6.61 | 6.55 | 6.60 | 6.43 | qfq | 11,061,088 | 72,754,404 | -0.30% |
| 2025-09-24 | 6.58 | 6.66 | 6.57 | 6.62 | 6.45 | qfq | 17,177,374 | 113,758,936 | 0.30% |
| 2025-09-23 | 6.56 | 6.61 | 6.49 | 6.60 | 6.43 | qfq | 16,507,873 | 108,163,602 | 0.76% |
| 2025-09-22 | 6.56 | 6.57 | 6.51 | 6.55 | 6.38 | qfq | 7,573,760 | 49,530,858 | -0.15% |
| 2025-09-19 | 6.54 | 6.58 | 6.51 | 6.56 | 6.39 | qfq | 9,437,425 | 61,747,858 | 0.46% |
| 2025-09-18 | 6.60 | 6.61 | 6.52 | 6.53 | 6.36 | qfq | 14,913,965 | 97,856,906 | -1.21% |
| 2025-09-17 | 6.58 | 6.65 | 6.55 | 6.61 | 6.44 | qfq | 12,790,819 | 84,483,481 | 0.61% |
| 2025-09-16 | 6.56 | 6.58 | 6.53 | 6.57 | 6.40 | qfq | 8,615,983 | 56,501,727 | 0.15% |
| 2025-09-15 | 6.60 | 6.62 | 6.55 | 6.56 | 6.39 | qfq | 8,877,521 | 58,324,287 | -0.61% |
| 2025-09-12 | 6.64 | 6.64 | 6.60 | 6.60 | 6.43 | qfq | 8,869,718 | 58,661,745 | -0.45% |
| 2025-09-11 | 6.61 | 6.64 | 6.58 | 6.63 | 6.46 | qfq | 10,141,109 | 67,003,548 | 0.15% |
| 2025-09-10 | 6.61 | 6.63 | 6.59 | 6.62 | 6.45 | qfq | 6,437,638 | 42,561,798 | 0.00% |
| 2025-09-09 | 6.63 | 6.64 | 6.59 | 6.62 | 6.45 | qfq | 10,251,594 | 67,832,153 | 0.00% |
| 2025-09-08 | 6.55 | 6.63 | 6.55 | 6.62 | 6.45 | qfq | 15,274,966 | 100,815,426 | 1.07% |
| 2025-09-05 | 6.52 | 6.55 | 6.50 | 6.55 | 6.38 | qfq | 11,323,795 | 73,844,413 | 0.31% |
| 2025-09-04 | 6.51 | 6.53 | 6.48 | 6.53 | 6.36 | qfq | 12,004,247 | 78,080,233 | 0.31% |
| 2025-09-03 | 6.59 | 6.60 | 6.50 | 6.51 | 6.34 | qfq | 13,166,884 | 85,973,990 | -1.06% |
| 2025-09-02 | 6.62 | 6.62 | 6.56 | 6.58 | 6.41 | qfq | 13,833,182 | 91,056,321 | -0.45% |
| 2025-09-01 | 6.65 | 6.66 | 6.56 | 6.61 | 6.44 | qfq | 14,075,935 | 92,888,508 | -0.60% |
| 2025-08-29 | 6.64 | 6.69 | 6.63 | 6.65 | 6.48 | qfq | 16,418,876 | 109,432,669 | -0.15% |
| 2025-08-28 | 6.64 | 6.67 | 6.56 | 6.66 | 6.49 | qfq | 18,692,848 | 123,830,007 | 0.45% |
| 2025-08-27 | 6.74 | 6.75 | 6.63 | 6.63 | 6.46 | qfq | 20,282,015 | 135,762,894 | -1.63% |
| 2025-08-26 | 6.74 | 6.77 | 6.73 | 6.74 | 6.57 | qfq | 16,368,598 | 110,457,642 | 0.00% |
| 2025-08-25 | 6.73 | 6.75 | 6.70 | 6.74 | 6.57 | qfq | 22,258,171 | 149,837,597 | 0.30% |
| 2025-08-22 | 6.74 | 6.76 | 6.67 | 6.72 | 6.55 | qfq | 20,126,793 | 134,858,941 | -0.30% |
| 2025-08-21 | 6.72 | 6.76 | 6.70 | 6.74 | 6.57 | qfq | 28,613,856 | 192,502,682 | 0.30% |
| 2025-08-20 | 6.72 | 6.73 | 6.66 | 6.72 | 6.55 | qfq | 29,966,104 | 200,552,378 | -0.59% |
| 2025-08-19 | 6.92 | 6.96 | 6.73 | 6.76 | 6.59 | qfq | 59,029,253 | 401,637,258 | -2.87% |
| 2025-08-18 | 7.29 | 7.49 | 6.90 | 6.96 | 6.78 | qfq | 96,378,361 | 682,981,410 | -2.79% |
| 2025-08-15 | 6.76 | 7.47 | 6.76 | 7.16 | 6.98 | qfq | 107,891,705 | 769,050,462 | 4.99% |
| 2025-08-14 | 6.73 | 7.04 | 6.59 | 6.82 | 6.64 | qfq | 56,423,095 | 385,724,802 | 1.49% |
| 2025-08-13 | 6.62 | 6.75 | 6.57 | 6.72 | 6.55 | qfq | 22,685,033 | 151,212,762 | 1.51% |
| 2025-08-12 | 6.60 | 6.62 | 6.56 | 6.62 | 6.45 | qfq | 10,882,072 | 71,845,745 | 0.46% |
| 2025-08-11 | 6.64 | 6.65 | 6.56 | 6.59 | 6.42 | qfq | 13,758,231 | 90,622,877 | -0.45% |
| 2025-08-08 | 6.54 | 6.63 | 6.54 | 6.62 | 6.45 | qfq | 16,220,126 | 106,990,031 | 1.07% |
| 2025-08-07 | 6.51 | 6.55 | 6.48 | 6.55 | 6.38 | qfq | 10,102,616 | 65,904,096 | 0.46% |
| 2025-08-06 | 6.50 | 6.52 | 6.48 | 6.52 | 6.35 | qfq | 7,287,503 | 47,377,529 | 0.31% |
| 2025-08-05 | 6.45 | 6.50 | 6.45 | 6.50 | 6.33 | qfq | 7,141,246 | 46,292,938 | 0.62% |
| 2025-08-04 | 6.45 | 6.47 | 6.43 | 6.46 | 6.29 | qfq | 9,187,565 | 59,211,017 | 0.00% |
| 2025-08-01 | 6.46 | 6.50 | 6.45 | 6.46 | 6.29 | qfq | 9,119,677 | 59,067,536 | 0.16% |
| 2025-07-31 | 6.56 | 6.56 | 6.44 | 6.45 | 6.28 | qfq | 14,184,119 | 91,958,657 | -1.53% |
| 2025-07-30 | 6.53 | 6.60 | 6.53 | 6.55 | 6.38 | qfq | 12,824,219 | 84,292,936 | 0.15% |
| 2025-07-29 | 6.57 | 6.58 | 6.51 | 6.54 | 6.37 | qfq | 8,279,950 | 54,101,486 | -0.30% |
| 2025-07-28 | 6.57 | 6.58 | 6.53 | 6.56 | 6.39 | qfq | 9,499,760 | 62,277,255 | -0.15% |
| 2025-07-25 | 6.60 | 6.62 | 6.56 | 6.57 | 6.40 | qfq | 11,242,055 | 74,136,705 | -0.45% |
| 2025-07-24 | 6.52 | 6.60 | 6.49 | 6.60 | 6.43 | qfq | 12,167,270 | 79,681,900 | 1.07% |
| 2025-07-23 | 6.56 | 6.59 | 6.53 | 6.53 | 6.36 | qfq | 14,286,850 | 93,648,988 | -0.31% |
| 2025-07-22 | 6.48 | 6.56 | 6.45 | 6.55 | 6.38 | qfq | 14,511,870 | 94,474,844 | 1.08% |
| 2025-07-21 | 6.44 | 6.50 | 6.43 | 6.48 | 6.31 | qfq | 11,608,102 | 75,187,429 | 0.62% |
| 2025-07-18 | 6.43 | 6.46 | 6.41 | 6.44 | 6.27 | qfq | 7,097,533 | 45,634,938 | 0.16% |
| 2025-07-17 | 6.45 | 6.46 | 6.41 | 6.43 | 6.26 | qfq | 6,982,510 | 44,876,374 | -0.16% |
| 2025-07-16 | 6.43 | 6.45 | 6.41 | 6.44 | 6.27 | qfq | 7,159,510 | 46,082,165 | 0.31% |
| 2025-07-15 | 6.48 | 6.48 | 6.40 | 6.42 | 6.25 | qfq | 11,064,700 | 71,161,588 | -0.93% |
| 2025-07-14 | 6.46 | 6.50 | 6.44 | 6.48 | 6.31 | qfq | 10,583,839 | 68,584,160 | 0.62% |
| 2025-07-11 | 6.46 | 6.48 | 6.44 | 6.44 | 6.27 | qfq | 12,137,334 | 78,420,057 | -0.31% |
| 2025-07-10 | 6.41 | 6.46 | 6.40 | 6.46 | 6.29 | qfq | 9,330,405 | 60,111,696 | 0.78% |
| 2025-07-09 | 6.43 | 6.46 | 6.40 | 6.41 | 6.24 | qfq | 9,593,500 | 61,733,594 | -0.31% |
| 2025-07-08 | 6.41 | 6.43 | 6.38 | 6.43 | 6.26 | qfq | 10,507,019 | 67,336,009 | 0.31% |
| 2025-07-07 | 6.38 | 6.42 | 6.36 | 6.41 | 6.24 | qfq | 10,771,533 | 68,847,961 | 0.47% |
| 2025-07-04 | 6.38 | 6.41 | 6.37 | 6.38 | 6.22 | qfq | 9,001,224 | 57,485,045 | 0.00% |
| 2025-07-03 | 6.38 | 6.39 | 6.36 | 6.38 | 6.22 | qfq | 6,354,110 | 40,514,012 | 0.00% |
| 2025-07-02 | 6.36 | 6.39 | 6.35 | 6.38 | 6.22 | qfq | 6,768,590 | 43,129,784 | 0.31% |
| 2025-07-01 | 6.36 | 6.37 | 6.34 | 6.36 | 6.20 | qfq | 6,820,400 | 43,368,352 | 0.00% |
| 2025-06-30 | 6.40 | 6.40 | 6.34 | 6.36 | 6.20 | qfq | 10,581,160 | 67,280,921 | -0.31% |
| 2025-06-27 | 6.42 | 6.44 | 6.37 | 6.38 | 6.22 | qfq | 10,389,220 | 66,568,709 | -0.62% |
| 2025-06-26 | 6.40 | 6.43 | 6.38 | 6.42 | 6.25 | qfq | 9,272,793 | 59,414,393 | 0.31% |
| 2025-06-25 | 6.36 | 6.41 | 6.35 | 6.40 | 6.23 | qfq | 11,274,476 | 71,937,927 | 0.31% |
| 2025-06-24 | 6.36 | 6.38 | 6.30 | 6.38 | 6.22 | qfq | 14,366,120 | 90,997,739 | 0.31% |
| 2025-06-23 | 6.38 | 6.39 | 6.33 | 6.36 | 6.20 | qfq | 9,776,700 | 62,230,943 | 0.16% |
| 2025-06-20 | 6.38 | 6.40 | 6.34 | 6.35 | 6.19 | qfq | 10,327,488 | 65,700,374 | -0.47% |
| 2025-06-19 | 6.35 | 6.40 | 6.28 | 6.38 | 6.22 | qfq | 16,233,900 | 103,010,346 | -1.39% |
| 2025-06-18 | 6.50 | 6.53 | 6.45 | 6.47 | 6.15 | qfq | 8,453,520 | 54,816,060 | -0.46% |
| 2025-06-17 | 6.48 | 6.52 | 6.44 | 6.50 | 6.18 | qfq | 11,240,090 | 72,834,793 | 0.15% |
| 2025-06-16 | 6.58 | 6.61 | 6.48 | 6.49 | 6.17 | qfq | 13,570,195 | 88,493,527 | -0.31% |
| 2025-06-13 | 6.47 | 6.54 | 6.45 | 6.51 | 6.19 | qfq | 19,023,469 | 124,014,622 | 0.62% |
| 2025-06-12 | 6.47 | 6.47 | 6.44 | 6.47 | 6.15 | qfq | 6,676,400 | 43,134,174 | 0.15% |
| 2025-06-11 | 6.45 | 6.47 | 6.42 | 6.46 | 6.14 | qfq | 9,880,728 | 63,802,107 | 0.47% |
| 2025-06-10 | 6.46 | 6.47 | 6.40 | 6.43 | 6.11 | qfq | 10,557,423 | 67,890,764 | -0.31% |
| 2025-06-09 | 6.47 | 6.49 | 6.44 | 6.45 | 6.13 | qfq | 7,202,416 | 46,487,069 | -0.15% |
| 2025-06-06 | 6.44 | 6.50 | 6.42 | 6.46 | 6.14 | qfq | 12,786,989 | 82,614,981 | 0.47% |
| 2025-06-05 | 6.44 | 6.44 | 6.41 | 6.43 | 6.11 | qfq | 6,398,700 | 41,120,736 | 0.00% |
| 2025-06-04 | 6.41 | 6.43 | 6.40 | 6.43 | 6.11 | qfq | 5,112,530 | 32,822,482 | 0.31% |
| 2025-06-03 | 6.42 | 6.42 | 6.39 | 6.41 | 6.09 | qfq | 8,565,200 | 54,830,660 | -0.16% |
| 2025-05-30 | 6.44 | 6.45 | 6.41 | 6.42 | 6.10 | qfq | 6,619,720 | 42,538,480 | -0.47% |
| 2025-05-29 | 6.43 | 6.45 | 6.41 | 6.45 | 6.13 | qfq | 6,673,471 | 42,952,391 | 0.31% |
| 2025-05-28 | 6.42 | 6.44 | 6.40 | 6.43 | 6.11 | qfq | 5,818,360 | 37,356,484 | 0.31% |
| 2025-05-27 | 6.40 | 6.42 | 6.39 | 6.41 | 6.09 | qfq | 5,634,852 | 36,095,304 | 0.16% |
| 2025-05-26 | 6.42 | 6.44 | 6.39 | 6.40 | 6.08 | qfq | 6,562,695 | 42,051,009 | -0.31% |
| 2025-05-23 | 6.47 | 6.50 | 6.41 | 6.42 | 6.10 | qfq | 10,823,095 | 69,884,800 | -0.93% |
| 2025-05-22 | 6.51 | 6.51 | 6.46 | 6.48 | 6.16 | qfq | 7,049,895 | 45,699,885 | -0.46% |
| 2025-05-21 | 6.53 | 6.54 | 6.51 | 6.51 | 6.19 | qfq | 8,565,146 | 55,873,540 | 0.00% |
| 2025-05-20 | 6.52 | 6.53 | 6.50 | 6.51 | 6.19 | qfq | 5,571,500 | 36,279,091 | -0.31% |
| 2025-05-19 | 6.47 | 6.53 | 6.45 | 6.53 | 6.20 | qfq | 9,605,893 | 62,407,607 | 1.08% |
| 2025-05-16 | 6.52 | 6.55 | 6.45 | 6.46 | 6.14 | qfq | 11,115,063 | 72,105,876 | -1.07% |
| 2025-05-15 | 6.50 | 6.55 | 6.49 | 6.53 | 6.20 | qfq | 12,239,231 | 79,933,804 | 0.31% |
| 2025-05-14 | 6.51 | 6.52 | 6.45 | 6.51 | 6.19 | qfq | 9,735,004 | 63,144,665 | 0.00% |
| 2025-05-13 | 6.49 | 6.51 | 6.46 | 6.51 | 6.19 | qfq | 11,789,277 | 76,509,310 | 0.62% |
| 2025-05-12 | 6.46 | 6.47 | 6.44 | 6.47 | 6.15 | qfq | 8,740,763 | 56,419,764 | 0.47% |
| 2025-05-09 | 6.45 | 6.48 | 6.43 | 6.44 | 6.12 | qfq | 9,866,250 | 63,686,673 | 0.00% |
| 2025-05-08 | 6.44 | 6.46 | 6.41 | 6.44 | 6.12 | qfq | 8,368,154 | 53,896,133 | -0.16% |
| 2025-05-07 | 6.46 | 6.48 | 6.43 | 6.45 | 6.13 | qfq | 10,953,013 | 70,641,194 | 0.16% |
| 2025-05-06 | 6.41 | 6.45 | 6.38 | 6.44 | 6.12 | qfq | 12,274,733 | 78,873,301 | 0.94% |
| 2025-04-30 | 6.38 | 6.40 | 6.36 | 6.38 | 6.06 | qfq | 8,501,293 | 54,272,884 | 0.16% |
| 2025-04-29 | 6.44 | 6.44 | 6.35 | 6.37 | 6.05 | qfq | 14,607,531 | 93,278,833 | -0.93% |
| 2025-04-28 | 6.49 | 6.50 | 6.43 | 6.43 | 6.11 | qfq | 8,128,100 | 52,427,641 | -0.92% |
| 2025-04-25 | 6.45 | 6.50 | 6.44 | 6.49 | 6.17 | qfq | 11,376,214 | 73,582,261 | 0.93% |
| 2025-04-24 | 6.40 | 6.46 | 6.39 | 6.43 | 6.11 | qfq | 12,319,862 | 79,269,461 | 0.63% |
| 2025-04-23 | 6.40 | 6.42 | 6.38 | 6.39 | 6.07 | qfq | 8,065,390 | 51,613,463 | -0.16% |
| 2025-04-22 | 6.40 | 6.43 | 6.38 | 6.40 | 6.08 | qfq | 7,628,500 | 48,840,165 | 0.00% |
| 2025-04-21 | 6.38 | 6.40 | 6.36 | 6.40 | 6.08 | qfq | 6,580,420 | 42,048,713 | 0.31% |
| 2025-04-18 | 6.38 | 6.39 | 6.35 | 6.38 | 6.06 | qfq | 6,548,368 | 41,717,354 | -0.16% |
| 2025-04-17 | 6.40 | 6.41 | 6.37 | 6.39 | 6.07 | qfq | 7,790,601 | 49,791,286 | -0.31% |
| 2025-04-16 | 6.39 | 6.42 | 6.34 | 6.41 | 6.09 | qfq | 11,644,104 | 74,283,359 | 0.47% |
| 2025-04-15 | 6.41 | 6.42 | 6.37 | 6.38 | 6.06 | qfq | 9,196,172 | 58,715,948 | -0.62% |
| 2025-04-14 | 6.40 | 6.43 | 6.37 | 6.42 | 6.10 | qfq | 12,697,620 | 81,268,248 | 0.78% |
| 2025-04-11 | 6.39 | 6.43 | 6.36 | 6.37 | 6.05 | qfq | 18,210,310 | 116,356,738 | -1.85% |
| 2025-04-10 | 6.50 | 6.55 | 6.46 | 6.49 | 6.17 | qfq | 17,961,000 | 116,786,027 | 0.31% |
| 2025-04-09 | 6.46 | 6.49 | 6.32 | 6.47 | 6.15 | qfq | 16,599,284 | 106,484,998 | -0.15% |
| 2025-04-08 | 6.32 | 6.51 | 6.32 | 6.48 | 6.16 | qfq | 22,034,266 | 142,053,398 | 3.02% |
| 2025-04-07 | 6.60 | 6.63 | 6.15 | 6.29 | 5.98 | qfq | 33,981,253 | 217,450,026 | -7.09% |
| 2025-04-03 | 6.68 | 6.79 | 6.68 | 6.77 | 6.43 | qfq | 9,152,768 | 61,790,354 | 0.74% |
| 2025-04-02 | 6.79 | 6.80 | 6.71 | 6.72 | 6.38 | qfq | 9,349,510 | 62,977,664 | -1.03% |
| 2025-04-01 | 6.66 | 6.79 | 6.65 | 6.79 | 6.45 | qfq | 16,667,484 | 112,490,185 | 2.26% |
| 2025-03-31 | 6.67 | 6.73 | 6.64 | 6.64 | 6.31 | qfq | 9,936,479 | 66,350,279 | -0.90% |
| 2025-03-28 | 6.73 | 6.74 | 6.65 | 6.70 | 6.37 | qfq | 10,424,109 | 69,772,211 | -0.45% |
| 2025-03-27 | 6.79 | 6.79 | 6.72 | 6.73 | 6.39 | qfq | 8,121,429 | 54,771,764 | -0.88% |
| 2025-03-26 | 6.82 | 6.83 | 6.75 | 6.79 | 6.45 | qfq | 10,833,329 | 73,455,166 | -0.44% |
| 2025-03-25 | 6.74 | 6.82 | 6.72 | 6.82 | 6.48 | qfq | 15,012,857 | 101,839,932 | 1.34% |
| 2025-03-24 | 6.70 | 6.75 | 6.65 | 6.73 | 6.39 | qfq | 15,246,670 | 102,280,066 | 0.45% |
| 2025-03-21 | 6.69 | 6.75 | 6.66 | 6.70 | 6.37 | qfq | 13,210,306 | 88,691,359 | 0.00% |
| 2025-03-20 | 6.70 | 6.73 | 6.68 | 6.70 | 6.37 | qfq | 9,218,640 | 61,827,030 | 0.00% |
| 2025-03-19 | 6.71 | 6.72 | 6.68 | 6.70 | 6.37 | qfq | 9,392,771 | 62,904,847 | -0.30% |
| 2025-03-18 | 6.72 | 6.73 | 6.66 | 6.72 | 6.38 | qfq | 13,867,245 | 92,881,395 | 0.30% |
| 2025-03-17 | 6.69 | 6.71 | 6.68 | 6.70 | 6.37 | qfq | 12,994,240 | 87,013,110 | 0.30% |
| 2025-03-14 | 6.65 | 6.69 | 6.64 | 6.68 | 6.35 | qfq | 16,105,124 | 107,437,009 | 0.45% |
| 2025-03-13 | 6.62 | 6.65 | 6.60 | 6.65 | 6.32 | qfq | 11,476,230 | 75,993,449 | 0.45% |
| 2025-03-12 | 6.65 | 6.65 | 6.60 | 6.62 | 6.29 | qfq | 14,167,943 | 93,775,892 | -0.30% |
| 2025-03-11 | 6.63 | 6.68 | 6.60 | 6.64 | 6.31 | qfq | 11,775,021 | 78,209,687 | -0.30% |
| 2025-03-10 | 6.57 | 6.68 | 6.55 | 6.66 | 6.33 | qfq | 21,815,206 | 144,624,294 | 1.52% |
| 2025-03-07 | 6.52 | 6.65 | 6.52 | 6.56 | 6.23 | qfq | 15,797,465 | 103,886,572 | 0.61% |
| 2025-03-06 | 6.51 | 6.53 | 6.48 | 6.52 | 6.19 | qfq | 10,581,721 | 68,946,341 | 0.31% |
| 2025-03-05 | 6.52 | 6.53 | 6.47 | 6.50 | 6.18 | qfq | 9,822,120 | 63,748,155 | -0.31% |
| 2025-03-04 | 6.50 | 6.54 | 6.48 | 6.52 | 6.19 | qfq | 6,957,100 | 45,310,283 | 0.31% |
| 2025-03-03 | 6.51 | 6.54 | 6.49 | 6.50 | 6.18 | qfq | 10,924,212 | 71,183,457 | 0.00% |
| 2025-02-28 | 6.54 | 6.57 | 6.48 | 6.50 | 6.18 | qfq | 16,159,995 | 105,455,349 | -0.76% |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.55 | 6.22 | qfq | 12,870,056 | 84,159,111 | 0.15% |
| 2025-02-26 | 6.49 | 6.55 | 6.49 | 6.54 | 6.21 | qfq | 10,636,316 | 69,393,705 | 0.77% |
| 2025-02-25 | 6.51 | 6.54 | 6.47 | 6.49 | 6.17 | qfq | 10,351,815 | 67,316,483 | -0.61% |
| 2025-02-24 | 6.50 | 6.55 | 6.49 | 6.53 | 6.20 | qfq | 12,482,300 | 81,521,058 | 0.31% |
| 2025-02-21 | 6.55 | 6.56 | 6.49 | 6.51 | 6.19 | qfq | 13,792,571 | 89,787,360 | -0.46% |
| 2025-02-20 | 6.56 | 6.58 | 6.53 | 6.54 | 6.21 | qfq | 12,964,301 | 84,975,388 | -0.46% |
| 2025-02-19 | 6.59 | 6.59 | 6.54 | 6.57 | 6.24 | qfq | 12,614,419 | 82,707,341 | 0.00% |
| 2025-02-18 | 6.63 | 6.66 | 6.55 | 6.57 | 6.24 | qfq | 15,747,951 | 104,079,836 | -0.61% |
| 2025-02-17 | 6.61 | 6.62 | 6.54 | 6.61 | 6.28 | qfq | 15,185,630 | 100,048,818 | 0.15% |
| 2025-02-14 | 6.62 | 6.62 | 6.58 | 6.60 | 6.27 | qfq | 11,857,727 | 78,269,167 | -0.15% |
| 2025-02-13 | 6.64 | 6.65 | 6.61 | 6.61 | 6.28 | qfq | 11,824,950 | 78,371,635 | -0.45% |
| 2025-02-12 | 6.62 | 6.65 | 6.58 | 6.64 | 6.31 | qfq | 12,870,000 | 85,222,643 | 0.00% |
| 2025-02-11 | 6.65 | 6.67 | 6.61 | 6.64 | 6.31 | qfq | 11,160,390 | 74,061,851 | -0.15% |
| 2025-02-10 | 6.66 | 6.70 | 6.63 | 6.65 | 6.32 | qfq | 17,617,744 | 117,379,488 | -0.60% |
| 2025-02-07 | 6.64 | 6.71 | 6.62 | 6.69 | 6.36 | qfq | 13,808,081 | 92,151,254 | 0.60% |
| 2025-02-06 | 6.62 | 6.66 | 6.59 | 6.65 | 6.32 | qfq | 9,269,991 | 61,519,865 | 0.30% |
| 2025-02-05 | 6.66 | 6.67 | 6.58 | 6.63 | 6.30 | qfq | 9,456,600 | 62,552,228 | -0.15% |
| 2025-01-27 | 6.58 | 6.69 | 6.57 | 6.64 | 6.31 | qfq | 12,084,287 | 80,350,614 | 1.07% |
| 2025-01-24 | 6.57 | 6.60 | 6.53 | 6.57 | 6.24 | qfq | 11,709,010 | 76,980,641 | -0.15% |
| 2025-01-23 | 6.57 | 6.66 | 6.56 | 6.58 | 6.25 | qfq | 11,517,400 | 76,122,365 | 0.61% |
| 2025-01-22 | 6.49 | 6.57 | 6.47 | 6.54 | 6.21 | qfq | 13,058,732 | 85,256,444 | 0.31% |
| 2025-01-21 | 6.64 | 6.65 | 6.45 | 6.52 | 6.19 | qfq | 19,060,972 | 124,194,202 | -1.66% |
| 2025-01-20 | 6.67 | 6.68 | 6.62 | 6.63 | 6.30 | qfq | 8,078,848 | 53,673,207 | 0.15% |
| 2025-01-17 | 6.58 | 6.64 | 6.56 | 6.62 | 6.29 | qfq | 7,569,801 | 49,995,862 | 0.15% |
| 2025-01-16 | 6.63 | 6.68 | 6.55 | 6.61 | 6.28 | qfq | 12,793,698 | 84,544,921 | 0.00% |
| 2025-01-15 | 6.65 | 6.66 | 6.60 | 6.61 | 6.28 | qfq | 7,924,493 | 52,487,992 | -0.75% |
| 2025-01-14 | 6.52 | 6.68 | 6.51 | 6.66 | 6.33 | qfq | 12,293,913 | 81,488,461 | 2.15% |
| 2025-01-13 | 6.47 | 6.55 | 6.46 | 6.52 | 6.19 | qfq | 9,024,831 | 58,710,899 | 1.09% |
| 2025-01-10 | 6.56 | 6.58 | 6.45 | 6.45 | 6.13 | qfq | 7,915,580 | 51,516,724 | -1.53% |
| 2025-01-09 | 6.59 | 6.60 | 6.53 | 6.55 | 6.22 | qfq | 7,619,797 | 50,059,115 | -0.91% |
| 2025-01-08 | 6.61 | 6.65 | 6.47 | 6.61 | 6.28 | qfq | 15,560,958 | 102,132,040 | -0.30% |
| 2025-01-07 | 6.73 | 6.73 | 6.58 | 6.63 | 6.30 | qfq | 14,914,578 | 99,014,471 | -1.49% |
| 2025-01-06 | 6.71 | 6.76 | 6.64 | 6.73 | 6.39 | qfq | 11,877,400 | 79,563,860 | 0.15% |
| 2025-01-03 | 6.77 | 6.90 | 6.69 | 6.72 | 6.38 | qfq | 18,593,225 | 126,249,372 | -0.74% |
| 2025-01-02 | 7.07 | 7.10 | 6.72 | 6.77 | 6.43 | qfq | 31,238,126 | 216,137,188 | -4.11% |
| 2024-12-31 | 6.98 | 7.15 | 6.95 | 7.06 | 6.71 | qfq | 38,331,035 | 271,707,731 | 1.58% |
| 2024-12-30 | 6.99 | 7.00 | 6.92 | 6.95 | 6.60 | qfq | 8,441,781 | 58,708,519 | -0.43% |
| 2024-12-27 | 6.90 | 6.98 | 6.89 | 6.98 | 6.63 | qfq | 11,500,476 | 79,860,117 | 1.31% |
| 2024-12-26 | 6.95 | 6.98 | 6.85 | 6.89 | 6.55 | qfq | 13,075,146 | 90,370,281 | -1.01% |
| 2024-12-25 | 6.98 | 6.99 | 6.89 | 6.96 | 6.61 | qfq | 9,354,471 | 64,804,497 | -0.14% |
| 2024-12-24 | 6.86 | 6.98 | 6.86 | 6.97 | 6.62 | qfq | 12,793,092 | 88,771,238 | 1.60% |
| 2024-12-23 | 6.89 | 6.96 | 6.85 | 6.86 | 6.52 | qfq | 13,085,079 | 90,393,837 | -0.72% |
| 2024-12-20 | 6.95 | 6.98 | 6.90 | 6.91 | 6.57 | qfq | 10,630,444 | 73,715,944 | -0.58% |
| 2024-12-19 | 7.00 | 7.00 | 6.90 | 6.95 | 6.60 | qfq | 13,847,100 | 96,007,423 | -1.00% |
| 2024-12-18 | 7.04 | 7.08 | 7.01 | 7.02 | 6.67 | qfq | 9,574,723 | 67,462,422 | 0.29% |
| 2024-12-17 | 7.06 | 7.10 | 6.96 | 7.00 | 6.65 | qfq | 15,601,249 | 109,433,762 | -0.99% |
| 2024-12-16 | 7.05 | 7.13 | 7.04 | 7.07 | 6.72 | qfq | 13,657,402 | 96,682,771 | 0.28% |
| 2024-12-13 | 7.13 | 7.15 | 7.03 | 7.05 | 6.70 | qfq | 24,458,300 | 173,279,513 | -1.81% |
| 2024-12-12 | 7.11 | 7.19 | 7.03 | 7.18 | 6.82 | qfq | 25,894,140 | 184,285,020 | 0.00% |
| 2024-12-11 | 7.14 | 7.20 | 7.14 | 7.18 | 6.82 | qfq | 12,944,086 | 92,880,476 | 0.42% |
| 2024-12-10 | 7.30 | 7.37 | 7.15 | 7.15 | 6.79 | qfq | 30,881,724 | 223,466,209 | -1.11% |
| 2024-12-09 | 7.22 | 7.26 | 7.18 | 7.23 | 6.87 | qfq | 15,869,448 | 114,589,577 | 0.14% |
| 2024-12-06 | 7.13 | 7.22 | 7.10 | 7.22 | 6.86 | qfq | 18,481,596 | 132,614,784 | 1.40% |
| 2024-12-05 | 7.14 | 7.17 | 7.09 | 7.12 | 6.76 | qfq | 16,299,050 | 116,159,279 | -0.56% |
| 2024-12-04 | 7.22 | 7.23 | 7.13 | 7.16 | 6.80 | qfq | 17,169,089 | 123,285,149 | -1.24% |
| 2024-12-03 | 7.25 | 7.28 | 7.20 | 7.25 | 6.89 | qfq | 18,650,850 | 135,026,546 | 0.00% |
| 2024-12-02 | 7.22 | 7.28 | 7.16 | 7.25 | 6.89 | qfq | 19,395,186 | 140,408,809 | 0.28% |
| 2024-11-29 | 7.28 | 7.32 | 7.19 | 7.23 | 6.87 | qfq | 20,989,582 | 152,216,789 | -0.96% |
| 2024-11-28 | 7.25 | 7.38 | 7.21 | 7.30 | 6.94 | qfq | 19,639,009 | 143,750,428 | 0.55% |
| 2024-11-27 | 7.11 | 7.26 | 7.08 | 7.26 | 6.90 | qfq | 24,075,913 | 173,131,307 | 2.11% |
| 2024-11-26 | 7.20 | 7.25 | 7.10 | 7.11 | 6.76 | qfq | 16,568,820 | 118,571,312 | -1.39% |
| 2024-11-25 | 7.31 | 7.39 | 7.18 | 7.21 | 6.85 | qfq | 24,655,335 | 179,310,684 | -1.77% |
| 2024-11-22 | 7.42 | 7.59 | 7.33 | 7.34 | 6.97 | qfq | 33,071,164 | 247,318,688 | -0.94% |
| 2024-11-21 | 7.49 | 7.53 | 7.38 | 7.41 | 7.04 | qfq | 17,412,428 | 129,387,784 | -1.33% |
| 2024-11-20 | 7.39 | 7.51 | 7.38 | 7.51 | 7.14 | qfq | 17,857,935 | 133,016,752 | 1.08% |
| 2024-11-19 | 7.35 | 7.44 | 7.30 | 7.43 | 7.06 | qfq | 20,457,616 | 150,903,115 | 0.95% |
| 2024-11-18 | 7.53 | 7.61 | 7.33 | 7.36 | 6.99 | qfq | 29,522,160 | 221,571,982 | -0.81% |
| 2024-11-15 | 7.38 | 7.53 | 7.37 | 7.42 | 7.05 | qfq | 18,218,251 | 135,969,275 | 0.13% |
| 2024-11-14 | 7.48 | 7.58 | 7.40 | 7.41 | 7.04 | qfq | 23,464,522 | 175,804,776 | -1.46% |
| 2024-11-13 | 7.64 | 7.65 | 7.44 | 7.52 | 7.14 | qfq | 26,831,359 | 201,804,323 | -2.08% |
| 2024-11-12 | 7.65 | 7.77 | 7.53 | 7.68 | 7.30 | qfq | 51,447,429 | 393,055,053 | 0.39% |
| 2024-11-11 | 7.40 | 7.75 | 7.33 | 7.65 | 7.27 | qfq | 51,036,991 | 384,870,085 | 3.24% |
| 2024-11-08 | 7.53 | 7.59 | 7.37 | 7.41 | 7.04 | qfq | 25,392,751 | 189,279,737 | -1.72% |
| 2024-11-07 | 7.28 | 7.55 | 7.25 | 7.54 | 7.16 | qfq | 35,895,407 | 267,834,200 | 3.29% |
| 2024-11-06 | 7.29 | 7.36 | 7.23 | 7.30 | 6.94 | qfq | 22,306,576 | 162,731,891 | 0.00% |
| 2024-11-05 | 7.20 | 7.31 | 7.15 | 7.30 | 6.94 | qfq | 21,882,900 | 158,528,621 | 1.25% |
| 2024-11-04 | 7.26 | 7.27 | 7.17 | 7.21 | 6.85 | qfq | 16,537,945 | 119,220,019 | -0.28% |
| 2024-11-01 | 7.32 | 7.35 | 7.21 | 7.23 | 6.87 | qfq | 15,829,943 | 115,217,388 | -1.50% |
| 2024-10-31 | 7.26 | 7.34 | 7.23 | 7.34 | 6.97 | qfq | 18,447,020 | 134,686,450 | 0.82% |
| 2024-10-30 | 7.33 | 7.36 | 7.21 | 7.28 | 6.92 | qfq | 23,735,958 | 172,785,734 | -1.89% |
| 2024-10-29 | 7.46 | 7.63 | 7.34 | 7.42 | 7.05 | qfq | 27,645,600 | 206,215,960 | -0.67% |
| 2024-10-28 | 7.35 | 7.49 | 7.21 | 7.47 | 7.10 | qfq | 23,402,815 | 171,988,022 | 1.36% |
| 2024-10-25 | 7.31 | 7.50 | 7.30 | 7.37 | 7.00 | qfq | 31,566,958 | 233,130,523 | 1.52% |
| 2024-10-24 | 7.21 | 7.28 | 7.10 | 7.26 | 6.90 | qfq | 17,548,090 | 126,350,478 | 0.55% |
| 2024-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | 6.86 | qfq | 18,875,290 | 135,708,874 | 0.98% |
| 2024-10-22 | 7.00 | 7.15 | 6.97 | 7.15 | 6.79 | qfq | 23,596,850 | 166,729,956 | 2.14% |
| 2024-10-21 | 7.08 | 7.12 | 6.95 | 7.00 | 6.65 | qfq | 25,302,186 | 177,272,545 | -1.13% |
| 2024-10-18 | 6.98 | 7.20 | 6.94 | 7.08 | 6.73 | qfq | 22,748,049 | 160,121,534 | 1.43% |
| 2024-10-17 | 7.13 | 7.16 | 6.97 | 6.98 | 6.63 | qfq | 17,174,237 | 120,848,904 | -2.10% |
| 2024-10-16 | 6.90 | 7.15 | 6.89 | 7.13 | 6.77 | qfq | 21,214,133 | 149,777,215 | 2.89% |
| 2024-10-15 | 7.10 | 7.16 | 6.93 | 6.93 | 6.58 | qfq | 25,750,983 | 180,851,866 | -2.94% |
| 2024-10-14 | 7.13 | 7.20 | 7.05 | 7.14 | 6.78 | qfq | 28,376,891 | 201,920,638 | -0.97% |
| 2024-10-11 | 7.31 | 7.40 | 7.15 | 7.21 | 6.85 | qfq | 20,791,900 | 151,564,974 | -1.37% |
| 2024-10-10 | 7.18 | 7.44 | 7.11 | 7.31 | 6.95 | qfq | 33,386,471 | 243,782,019 | 2.52% |
| 2024-10-09 | 7.60 | 7.60 | 7.07 | 7.13 | 6.77 | qfq | 38,272,546 | 278,893,106 | -7.40% |
| 2024-10-08 | 8.30 | 8.30 | 7.43 | 7.70 | 7.32 | qfq | 44,386,658 | 345,865,543 | 1.99% |
| 2024-09-30 | 7.10 | 7.60 | 7.07 | 7.55 | 7.17 | qfq | 35,599,574 | 260,901,198 | 8.79% |
| 2024-09-27 | 6.88 | 6.94 | 6.80 | 6.94 | 6.59 | qfq | 13,111,595 | 90,217,306 | 1.91% |
| 2024-09-26 | 6.66 | 6.82 | 6.59 | 6.81 | 6.47 | qfq | 12,799,352 | 85,845,618 | 2.41% |
| 2024-09-25 | 6.67 | 6.80 | 6.63 | 6.65 | 6.32 | qfq | 14,172,672 | 95,190,119 | 0.30% |
| 2024-09-24 | 6.40 | 6.63 | 6.38 | 6.63 | 6.30 | qfq | 15,462,246 | 100,652,394 | 4.57% |
| 2024-09-23 | 6.21 | 6.34 | 6.19 | 6.34 | 6.02 | qfq | 8,527,000 | 53,561,220 | 2.09% |
| 2024-09-20 | 6.31 | 6.33 | 6.19 | 6.21 | 5.90 | qfq | 8,962,147 | 55,946,591 | -1.90% |
| 2024-09-19 | 6.28 | 6.37 | 6.24 | 6.33 | 6.01 | qfq | 10,061,182 | 63,605,820 | 1.12% |
| 2024-09-18 | 6.28 | 6.30 | 6.19 | 6.26 | 5.95 | qfq | 7,808,358 | 48,799,586 | -0.32% |
| 2024-09-13 | 6.27 | 6.30 | 6.22 | 6.28 | 5.97 | qfq | 5,677,426 | 35,591,819 | 0.48% |
| 2024-09-12 | 6.33 | 6.38 | 6.23 | 6.25 | 5.94 | qfq | 8,858,786 | 55,788,048 | -1.42% |
| 2024-09-11 | 6.42 | 6.42 | 6.31 | 6.34 | 6.02 | qfq | 7,579,678 | 48,103,199 | -1.71% |
| 2024-09-10 | 6.47 | 6.49 | 6.31 | 6.45 | 6.13 | qfq | 10,157,721 | 64,816,778 | -0.15% |
| 2024-09-09 | 6.59 | 6.61 | 6.46 | 6.46 | 6.14 | qfq | 9,899,700 | 64,445,631 | -2.42% |
| 2024-09-06 | 6.62 | 6.73 | 6.61 | 6.62 | 6.29 | qfq | 8,072,966 | 53,841,219 | -0.15% |
| 2024-09-05 | 6.53 | 6.64 | 6.53 | 6.63 | 6.30 | qfq | 6,678,878 | 44,077,626 | 1.22% |
| 2024-09-04 | 6.50 | 6.58 | 6.47 | 6.55 | 6.22 | qfq | 6,914,598 | 45,259,083 | 0.31% |
| 2024-09-03 | 6.66 | 6.66 | 6.50 | 6.53 | 6.20 | qfq | 11,255,562 | 73,692,921 | -1.51% |
| 2024-09-02 | 6.54 | 6.68 | 6.53 | 6.63 | 6.30 | qfq | 14,343,817 | 95,208,730 | 1.69% |
| 2024-08-30 | 6.50 | 6.61 | 6.46 | 6.52 | 6.19 | qfq | 12,018,100 | 78,777,441 | 0.31% |
| 2024-08-29 | 6.60 | 6.62 | 6.44 | 6.50 | 6.18 | qfq | 11,107,752 | 72,382,586 | -1.52% |
| 2024-08-28 | 6.58 | 6.62 | 6.56 | 6.60 | 6.27 | qfq | 5,301,924 | 34,944,365 | 0.61% |
| 2024-08-27 | 6.62 | 6.64 | 6.56 | 6.56 | 6.23 | qfq | 5,145,090 | 33,917,577 | -0.91% |
| 2024-08-26 | 6.61 | 6.64 | 6.56 | 6.62 | 6.29 | qfq | 6,997,217 | 46,145,430 | -0.15% |
| 2024-08-23 | 6.67 | 6.70 | 6.58 | 6.63 | 6.30 | qfq | 8,123,177 | 53,731,203 | -0.75% |
| 2024-08-22 | 6.66 | 6.73 | 6.65 | 6.68 | 6.35 | qfq | 5,485,600 | 36,677,452 | 0.15% |
| 2024-08-21 | 6.68 | 6.69 | 6.64 | 6.67 | 6.34 | qfq | 6,665,900 | 44,398,617 | -0.15% |
| 2024-08-20 | 6.77 | 6.78 | 6.66 | 6.68 | 6.35 | qfq | 6,476,930 | 43,381,443 | -1.62% |
| 2024-08-19 | 6.73 | 6.79 | 6.71 | 6.79 | 6.45 | qfq | 4,621,000 | 31,275,832 | 0.89% |
| 2024-08-16 | 6.81 | 6.83 | 6.71 | 6.73 | 6.39 | qfq | 6,058,329 | 40,923,298 | -1.17% |
| 2024-08-15 | 6.73 | 6.87 | 6.71 | 6.81 | 6.47 | qfq | 7,651,179 | 52,053,995 | 1.04% |
| 2024-08-14 | 6.77 | 6.79 | 6.71 | 6.74 | 6.40 | qfq | 5,200,898 | 35,098,286 | -0.30% |
| 2024-08-13 | 6.69 | 6.77 | 6.66 | 6.76 | 6.42 | qfq | 6,169,660 | 41,507,184 | 1.35% |
| 2024-08-12 | 6.70 | 6.72 | 6.65 | 6.67 | 6.34 | qfq | 5,946,654 | 39,726,731 | -0.30% |
| 2024-08-09 | 6.73 | 6.77 | 6.68 | 6.69 | 6.36 | qfq | 6,543,300 | 43,977,239 | -0.59% |
| 2024-08-08 | 6.64 | 6.76 | 6.63 | 6.73 | 6.39 | qfq | 8,679,250 | 58,134,717 | 1.36% |
| 2024-08-07 | 6.69 | 6.74 | 6.63 | 6.64 | 6.31 | qfq | 10,381,163 | 69,190,925 | -1.04% |
| 2024-08-06 | 6.74 | 6.77 | 6.65 | 6.71 | 6.38 | qfq | 7,673,225 | 51,507,532 | 0.15% |
| 2024-08-05 | 6.83 | 6.85 | 6.66 | 6.70 | 6.37 | qfq | 9,111,203 | 61,550,260 | -1.90% |
| 2024-08-02 | 6.84 | 6.94 | 6.81 | 6.83 | 6.49 | qfq | 6,834,755 | 47,043,357 | -0.58% |
| 2024-08-01 | 6.91 | 6.97 | 6.85 | 6.87 | 6.53 | qfq | 9,657,013 | 66,639,840 | -1.01% |
| 2024-07-31 | 6.76 | 6.95 | 6.72 | 6.94 | 6.59 | qfq | 13,293,000 | 91,177,637 | 2.66% |
| 2024-07-30 | 6.85 | 6.89 | 6.73 | 6.76 | 6.42 | qfq | 6,849,656 | 46,458,813 | -1.60% |
| 2024-07-29 | 6.73 | 6.90 | 6.73 | 6.87 | 6.53 | qfq | 11,841,194 | 80,984,998 | 1.93% |
| 2024-07-26 | 6.68 | 6.75 | 6.66 | 6.74 | 6.40 | qfq | 6,531,981 | 43,773,589 | 1.35% |
| 2024-07-25 | 6.59 | 6.72 | 6.56 | 6.65 | 6.32 | qfq | 9,531,480 | 63,294,256 | 0.61% |
| 2024-07-24 | 6.55 | 6.71 | 6.50 | 6.61 | 6.28 | qfq | 12,069,070 | 79,698,961 | 0.76% |
| 2024-07-23 | 6.60 | 6.69 | 6.56 | 6.56 | 6.23 | qfq | 9,650,521 | 63,977,707 | -0.61% |
| 2024-07-22 | 6.64 | 6.65 | 6.54 | 6.60 | 6.27 | qfq | 11,472,451 | 75,618,515 | -0.75% |
| 2024-07-19 | 6.69 | 6.75 | 6.60 | 6.65 | 6.32 | qfq | 10,984,526 | 73,194,708 | -1.04% |
| 2024-07-18 | 6.66 | 6.73 | 6.62 | 6.72 | 6.38 | qfq | 8,464,632 | 56,537,729 | 0.45% |
| 2024-07-17 | 6.74 | 6.77 | 6.66 | 6.69 | 6.36 | qfq | 8,993,310 | 60,172,283 | -0.89% |
| 2024-07-16 | 6.85 | 6.86 | 6.72 | 6.75 | 6.41 | qfq | 8,445,351 | 57,059,483 | -1.32% |
| 2024-07-15 | 6.85 | 6.90 | 6.76 | 6.84 | 6.50 | qfq | 7,267,240 | 49,669,430 | -0.58% |
| 2024-07-12 | 6.87 | 6.94 | 6.85 | 6.88 | 6.54 | qfq | 6,890,038 | 47,465,336 | -0.72% |
| 2024-07-11 | 6.74 | 6.95 | 6.74 | 6.93 | 6.58 | qfq | 12,196,851 | 83,854,365 | 3.59% |
| 2024-07-10 | 6.81 | 6.82 | 6.67 | 6.69 | 6.36 | qfq | 6,851,700 | 46,063,525 | -2.19% |
| 2024-07-09 | 6.69 | 6.87 | 6.63 | 6.84 | 6.50 | qfq | 7,803,039 | 52,728,008 | 1.33% |
| 2024-07-08 | 6.80 | 6.84 | 6.72 | 6.75 | 6.41 | qfq | 6,851,369 | 46,391,402 | -1.32% |
| 2024-07-05 | 6.86 | 6.94 | 6.78 | 6.84 | 6.50 | qfq | 6,995,652 | 47,937,925 | -0.29% |
| 2024-07-04 | 6.90 | 6.95 | 6.83 | 6.86 | 6.52 | qfq | 7,922,962 | 54,541,589 | -0.44% |
| 2024-07-03 | 6.85 | 6.91 | 6.83 | 6.89 | 6.55 | qfq | 8,010,434 | 55,091,205 | 0.73% |
| 2024-07-02 | 6.85 | 6.87 | 6.78 | 6.84 | 6.50 | qfq | 8,011,168 | 54,765,932 | 0.00% |
| 2024-07-01 | 6.67 | 6.85 | 6.67 | 6.84 | 6.50 | qfq | 10,448,860 | 71,029,493 | 2.40% |
| 2024-06-28 | 6.55 | 6.75 | 6.55 | 6.68 | 6.35 | qfq | 9,333,940 | 62,303,126 | 1.52% |
| 2024-06-27 | 6.68 | 6.69 | 6.56 | 6.58 | 6.25 | qfq | 7,439,493 | 49,096,412 | -1.79% |
| 2024-06-26 | 6.65 | 6.72 | 6.57 | 6.70 | 6.37 | qfq | 9,090,266 | 60,427,313 | 0.00% |
| 2024-06-25 | 6.59 | 6.74 | 6.57 | 6.70 | 6.37 | qfq | 9,117,092 | 60,905,320 | 1.52% |
| 2024-06-24 | 6.68 | 6.69 | 6.54 | 6.60 | 6.27 | qfq | 9,245,339 | 61,074,522 | -1.20% |
| 2024-06-21 | 6.68 | 6.76 | 6.65 | 6.68 | 6.35 | qfq | 7,548,458 | 50,534,995 | -0.30% |
| 2024-06-20 | 6.76 | 6.77 | 6.65 | 6.70 | 6.37 | qfq | 8,221,985 | 55,110,032 | -0.59% |
| 2024-06-19 | 6.83 | 6.85 | 6.73 | 6.74 | 6.40 | qfq | 8,435,231 | 57,128,254 | -2.60% |
| 2024-06-18 | 6.90 | 6.96 | 6.86 | 6.92 | 6.42 | qfq | 9,797,648 | 67,771,583 | -0.14% |
| 2024-06-17 | 7.01 | 7.09 | 6.91 | 6.93 | 6.43 | qfq | 11,187,772 | 78,082,195 | -1.14% |
| 2024-06-14 | 7.03 | 7.07 | 6.99 | 7.01 | 6.51 | qfq | 7,555,455 | 53,083,369 | -0.71% |
| 2024-06-13 | 7.11 | 7.13 | 7.03 | 7.06 | 6.55 | qfq | 6,993,300 | 49,415,039 | -0.98% |
| 2024-06-12 | 7.10 | 7.16 | 7.08 | 7.13 | 6.62 | qfq | 7,655,060 | 54,550,233 | 0.14% |
| 2024-06-11 | 7.32 | 7.33 | 7.12 | 7.12 | 6.61 | qfq | 12,628,456 | 90,579,607 | -2.20% |
| 2024-06-07 | 7.22 | 7.30 | 7.20 | 7.28 | 6.76 | qfq | 12,108,029 | 87,752,000 | 1.25% |
| 2024-06-06 | 7.22 | 7.27 | 7.13 | 7.19 | 6.67 | qfq | 8,789,200 | 63,326,035 | -0.28% |
| 2024-06-05 | 7.35 | 7.37 | 7.19 | 7.21 | 6.69 | qfq | 6,745,430 | 49,024,738 | -1.23% |
| 2024-06-04 | 7.18 | 7.31 | 7.16 | 7.30 | 6.78 | qfq | 8,671,959 | 62,768,880 | 1.81% |
| 2024-06-03 | 7.26 | 7.33 | 7.11 | 7.17 | 6.65 | qfq | 13,425,254 | 96,442,480 | -1.65% |
| 2024-05-31 | 7.32 | 7.35 | 7.22 | 7.29 | 6.77 | qfq | 9,540,418 | 69,566,642 | -0.14% |
| 2024-05-30 | 7.43 | 7.49 | 7.27 | 7.30 | 6.78 | qfq | 10,771,318 | 79,273,762 | -2.01% |
| 2024-05-29 | 7.47 | 7.56 | 7.36 | 7.45 | 6.91 | qfq | 6,421,577 | 48,027,775 | -0.40% |
| 2024-05-28 | 7.43 | 7.55 | 7.40 | 7.48 | 6.94 | qfq | 8,050,301 | 60,193,015 | 0.81% |
| 2024-05-27 | 7.39 | 7.47 | 7.35 | 7.42 | 6.89 | qfq | 7,957,406 | 58,974,764 | 0.00% |
| 2024-05-24 | 7.29 | 7.49 | 7.28 | 7.42 | 6.89 | qfq | 11,707,739 | 86,808,661 | 1.92% |
| 2024-05-23 | 7.38 | 7.38 | 7.24 | 7.28 | 6.76 | qfq | 7,034,951 | 51,347,010 | -1.36% |
| 2024-05-22 | 7.46 | 7.49 | 7.37 | 7.38 | 6.85 | qfq | 7,606,900 | 56,407,625 | -1.47% |
| 2024-05-21 | 7.60 | 7.67 | 7.47 | 7.49 | 6.95 | qfq | 8,125,103 | 61,410,443 | -1.58% |
| 2024-05-20 | 7.45 | 7.65 | 7.44 | 7.61 | 7.06 | qfq | 13,352,703 | 101,189,241 | 2.01% |
| 2024-05-17 | 7.35 | 7.46 | 7.32 | 7.46 | 6.92 | qfq | 12,346,759 | 91,584,853 | 1.36% |
| 2024-05-16 | 7.62 | 7.65 | 7.34 | 7.36 | 6.83 | qfq | 18,498,800 | 137,835,546 | -3.41% |
| 2024-05-15 | 7.80 | 7.87 | 7.62 | 7.62 | 7.07 | qfq | 9,843,400 | 75,923,316 | -2.43% |
| 2024-05-14 | 7.83 | 7.92 | 7.74 | 7.81 | 7.25 | qfq | 18,372,864 | 143,513,346 | -0.64% |
| 2024-05-13 | 7.86 | 7.93 | 7.66 | 7.86 | 7.30 | qfq | 28,629,142 | 222,920,974 | 1.55% |
| 2024-05-10 | 7.73 | 7.79 | 7.60 | 7.74 | 7.18 | qfq | 17,269,485 | 132,916,611 | 0.13% |
| 2024-05-09 | 7.51 | 7.74 | 7.50 | 7.73 | 7.17 | qfq | 14,156,621 | 108,595,138 | 2.93% |
| 2024-05-08 | 7.48 | 7.59 | 7.46 | 7.51 | 6.97 | qfq | 10,936,543 | 82,429,731 | 0.54% |
| 2024-05-07 | 7.66 | 7.68 | 7.44 | 7.47 | 6.93 | qfq | 18,158,240 | 136,214,303 | -2.73% |
| 2024-05-06 | 7.59 | 7.78 | 7.43 | 7.68 | 7.13 | qfq | 23,971,064 | 183,160,687 | 2.40% |
| 2024-04-30 | 7.48 | 7.62 | 7.45 | 7.50 | 6.96 | qfq | 9,821,994 | 74,046,311 | 0.40% |
| 2024-04-29 | 7.60 | 7.60 | 7.39 | 7.47 | 6.93 | qfq | 14,219,304 | 106,081,438 | -1.32% |
| 2024-04-26 | 7.64 | 7.70 | 7.45 | 7.57 | 7.03 | qfq | 14,184,567 | 107,032,474 | -1.05% |
| 2024-04-25 | 7.65 | 7.75 | 7.61 | 7.65 | 7.10 | qfq | 7,978,484 | 61,193,719 | -0.13% |
| 2024-04-24 | 7.62 | 7.68 | 7.55 | 7.66 | 7.11 | qfq | 8,887,623 | 67,678,036 | 0.52% |
| 2024-04-23 | 7.84 | 7.90 | 7.54 | 7.62 | 7.07 | qfq | 18,928,484 | 144,489,086 | -2.93% |
| 2024-04-22 | 7.74 | 7.94 | 7.72 | 7.85 | 7.29 | qfq | 16,230,482 | 127,178,830 | 0.38% |
| 2024-04-19 | 7.66 | 7.88 | 7.65 | 7.82 | 7.26 | qfq | 16,229,775 | 126,614,184 | 1.43% |
| 2024-04-18 | 7.66 | 7.77 | 7.63 | 7.71 | 7.16 | qfq | 16,286,846 | 125,575,390 | 0.39% |
| 2024-04-17 | 7.74 | 7.80 | 7.59 | 7.68 | 7.13 | qfq | 17,432,283 | 133,941,663 | -0.13% |
| 2024-04-16 | 7.81 | 7.87 | 7.68 | 7.69 | 7.14 | qfq | 15,357,360 | 119,509,924 | -1.54% |
| 2024-04-15 | 7.84 | 7.87 | 7.66 | 7.81 | 7.25 | qfq | 16,515,774 | 128,633,718 | 0.00% |
| 2024-04-12 | 7.78 | 8.04 | 7.76 | 7.81 | 7.25 | qfq | 19,704,412 | 155,264,542 | -0.13% |
| 2024-04-11 | 7.70 | 7.94 | 7.70 | 7.82 | 7.26 | qfq | 20,295,365 | 159,297,739 | 1.16% |
| 2024-04-10 | 7.55 | 7.79 | 7.54 | 7.73 | 7.17 | qfq | 16,000,454 | 123,760,069 | 1.31% |
| 2024-04-09 | 7.70 | 7.77 | 7.59 | 7.63 | 7.08 | qfq | 11,880,112 | 91,051,194 | -0.65% |
| 2024-04-08 | 7.51 | 7.79 | 7.49 | 7.68 | 7.13 | qfq | 18,305,141 | 140,564,235 | 2.40% |
| 2024-04-03 | 7.47 | 7.62 | 7.46 | 7.50 | 6.96 | qfq | 10,515,248 | 79,127,662 | 0.40% |
| 2024-04-02 | 7.44 | 7.50 | 7.35 | 7.47 | 6.93 | qfq | 12,648,090 | 94,048,157 | 0.95% |
| 2024-04-01 | 7.49 | 7.53 | 7.36 | 7.40 | 6.87 | qfq | 10,644,613 | 79,019,468 | -0.94% |
| 2024-03-29 | 7.28 | 7.48 | 7.24 | 7.47 | 6.93 | qfq | 9,804,585 | 72,534,107 | 2.33% |
| 2024-03-28 | 7.23 | 7.36 | 7.19 | 7.30 | 6.78 | qfq | 7,887,974 | 57,621,999 | 0.69% |
| 2024-03-27 | 7.29 | 7.35 | 7.23 | 7.25 | 6.73 | qfq | 9,371,558 | 68,378,743 | -0.28% |
| 2024-03-26 | 7.24 | 7.29 | 7.15 | 7.27 | 6.75 | qfq | 8,446,829 | 60,936,903 | 0.55% |
| 2024-03-25 | 7.21 | 7.35 | 7.18 | 7.23 | 6.71 | qfq | 10,891,506 | 79,012,070 | -0.55% |
| 2024-03-22 | 7.29 | 7.45 | 7.21 | 7.27 | 6.75 | qfq | 11,258,109 | 82,415,899 | -0.14% |
| 2024-03-21 | 7.29 | 7.32 | 7.17 | 7.28 | 6.76 | qfq | 13,725,218 | 99,668,665 | 0.41% |
| 2024-03-20 | 7.29 | 7.33 | 7.22 | 7.25 | 6.73 | qfq | 10,104,701 | 73,418,496 | -0.41% |
| 2024-03-19 | 7.40 | 7.45 | 7.26 | 7.28 | 6.76 | qfq | 23,214,446 | 170,474,064 | -2.15% |
| 2024-03-18 | 7.22 | 7.54 | 7.21 | 7.44 | 6.91 | qfq | 44,564,249 | 328,125,233 | 6.90% |
| 2024-03-15 | 6.82 | 6.98 | 6.81 | 6.96 | 6.46 | qfq | 11,698,519 | 80,817,321 | 2.05% |
| 2024-03-14 | 6.81 | 6.86 | 6.77 | 6.82 | 6.33 | qfq | 9,602,081 | 65,534,562 | 0.44% |
| 2024-03-13 | 6.80 | 6.81 | 6.73 | 6.79 | 6.30 | qfq | 6,800,901 | 46,013,911 | -0.29% |
| 2024-03-12 | 6.91 | 6.92 | 6.78 | 6.81 | 6.32 | qfq | 11,281,372 | 77,130,130 | -1.59% |
| 2024-03-11 | 6.86 | 6.95 | 6.78 | 6.92 | 6.42 | qfq | 10,054,930 | 68,975,018 | 0.87% |
| 2024-03-08 | 6.70 | 6.88 | 6.69 | 6.86 | 6.37 | qfq | 9,879,798 | 67,087,909 | 2.54% |
| 2024-03-07 | 6.86 | 6.86 | 6.68 | 6.69 | 6.21 | qfq | 9,738,800 | 65,705,975 | -2.05% |
| 2024-03-06 | 6.63 | 6.94 | 6.62 | 6.83 | 6.34 | qfq | 16,121,508 | 109,641,453 | 2.86% |
| 2024-03-05 | 6.66 | 6.69 | 6.61 | 6.64 | 6.16 | qfq | 8,681,900 | 57,655,156 | -0.75% |
| 2024-03-04 | 6.66 | 6.73 | 6.59 | 6.69 | 6.21 | qfq | 12,644,405 | 83,989,124 | -0.30% |
| 2024-03-01 | 6.81 | 6.89 | 6.67 | 6.71 | 6.23 | qfq | 19,411,876 | 131,261,384 | -1.32% |
| 2024-02-29 | 6.45 | 6.80 | 6.44 | 6.80 | 6.31 | qfq | 22,766,779 | 151,279,782 | 4.94% |
| 2024-02-28 | 6.50 | 6.58 | 6.47 | 6.48 | 6.01 | qfq | 13,826,600 | 90,237,347 | -0.31% |
| 2024-02-27 | 6.45 | 6.51 | 6.43 | 6.50 | 6.03 | qfq | 8,031,717 | 52,012,246 | 0.62% |
| 2024-02-26 | 6.51 | 6.57 | 6.45 | 6.46 | 6.00 | qfq | 10,910,577 | 70,844,097 | -1.22% |
| 2024-02-23 | 6.55 | 6.57 | 6.49 | 6.54 | 6.07 | qfq | 9,333,861 | 60,967,756 | 0.00% |
| 2024-02-22 | 6.49 | 6.58 | 6.47 | 6.54 | 6.07 | qfq | 8,374,361 | 54,676,233 | 0.46% |
| 2024-02-21 | 6.45 | 6.66 | 6.41 | 6.51 | 6.04 | qfq | 13,021,959 | 85,455,956 | 0.15% |
| 2024-02-20 | 6.48 | 6.51 | 6.42 | 6.50 | 6.03 | qfq | 10,566,139 | 68,321,006 | 0.31% |
| 2024-02-19 | 6.63 | 6.66 | 6.42 | 6.48 | 6.01 | qfq | 17,095,859 | 110,847,770 | -1.52% |
| 2024-02-08 | 6.58 | 6.68 | 6.47 | 6.58 | 6.11 | qfq | 21,991,506 | 144,825,745 | -0.15% |
| 2024-02-07 | 6.41 | 6.64 | 6.32 | 6.59 | 6.12 | qfq | 21,824,397 | 142,460,666 | 3.45% |
| 2024-02-06 | 5.96 | 6.39 | 5.92 | 6.37 | 5.91 | qfq | 17,957,899 | 110,970,536 | 5.12% |
| 2024-02-05 | 6.18 | 6.26 | 5.84 | 6.06 | 5.62 | qfq | 18,737,047 | 113,398,218 | -2.26% |
| 2024-02-02 | 6.31 | 6.44 | 6.03 | 6.20 | 5.75 | qfq | 12,878,135 | 80,326,176 | -1.12% |
| 2024-02-01 | 6.31 | 6.39 | 6.23 | 6.27 | 5.82 | qfq | 9,360,800 | 59,031,513 | -1.42% |
| 2024-01-31 | 6.42 | 6.51 | 6.32 | 6.36 | 5.90 | qfq | 9,146,400 | 58,720,262 | -1.40% |
| 2024-01-30 | 6.55 | 6.63 | 6.44 | 6.45 | 5.99 | qfq | 8,356,050 | 54,723,396 | -1.83% |
| 2024-01-29 | 6.60 | 6.67 | 6.53 | 6.57 | 6.10 | qfq | 10,147,250 | 66,885,530 | -0.61% |
| 2024-01-26 | 6.52 | 6.64 | 6.47 | 6.61 | 6.13 | qfq | 10,939,300 | 72,109,891 | 1.54% |
| 2024-01-25 | 6.29 | 6.52 | 6.28 | 6.51 | 6.04 | qfq | 11,959,800 | 76,716,415 | 3.83% |
| 2024-01-24 | 6.20 | 6.29 | 6.07 | 6.27 | 5.82 | qfq | 11,442,200 | 70,735,700 | 1.46% |
| 2024-01-23 | 6.11 | 6.20 | 6.03 | 6.18 | 5.74 | qfq | 9,817,370 | 60,162,163 | 1.15% |
| 2024-01-22 | 6.45 | 6.46 | 6.07 | 6.11 | 5.67 | qfq | 13,395,118 | 83,668,615 | -4.83% |
| 2024-01-19 | 6.40 | 6.49 | 6.33 | 6.42 | 5.96 | qfq | 10,141,400 | 65,220,267 | 0.00% |
| 2024-01-18 | 6.60 | 6.62 | 6.24 | 6.42 | 5.96 | qfq | 24,718,900 | 157,338,705 | -3.02% |
| 2024-01-17 | 6.75 | 6.75 | 6.61 | 6.62 | 6.14 | qfq | 8,768,929 | 58,720,589 | -1.93% |
| 2024-01-16 | 6.79 | 6.82 | 6.65 | 6.75 | 6.26 | qfq | 12,480,326 | 84,035,538 | -0.88% |
| 2024-01-15 | 6.84 | 6.89 | 6.80 | 6.81 | 6.32 | qfq | 10,141,580 | 69,271,877 | -0.73% |
| 2024-01-12 | 6.85 | 6.98 | 6.84 | 6.86 | 6.37 | qfq | 11,802,800 | 81,495,143 | 0.15% |
| 2024-01-11 | 6.86 | 6.91 | 6.83 | 6.85 | 6.36 | qfq | 8,722,767 | 59,905,625 | -0.15% |
| 2024-01-10 | 6.94 | 6.94 | 6.84 | 6.86 | 6.37 | qfq | 6,351,461 | 43,682,673 | -1.01% |
| 2024-01-09 | 6.87 | 6.95 | 6.81 | 6.93 | 6.43 | qfq | 9,011,490 | 62,210,786 | 0.87% |
| 2024-01-08 | 6.97 | 7.01 | 6.86 | 6.87 | 6.38 | qfq | 10,158,795 | 70,259,495 | -1.29% |
| 2024-01-05 | 7.03 | 7.07 | 6.92 | 6.96 | 6.46 | qfq | 9,264,445 | 64,827,601 | -1.00% |
| 2024-01-04 | 7.08 | 7.14 | 6.98 | 7.03 | 6.52 | qfq | 9,576,725 | 67,507,845 | -0.42% |
| 2024-01-03 | 6.98 | 7.06 | 6.96 | 7.06 | 6.55 | qfq | 9,736,900 | 68,377,917 | 1.00% |
| 2024-01-02 | 6.86 | 7.03 | 6.85 | 6.99 | 6.49 | qfq | 20,085,081 | 139,764,806 | 1.45% |
| 2023-12-29 | 6.94 | 6.95 | 6.77 | 6.89 | 6.39 | qfq | 19,064,646 | 130,576,572 | -1.29% |
| 2023-12-28 | 6.96 | 7.04 | 6.91 | 6.98 | 6.48 | qfq | 14,397,490 | 100,472,355 | 0.00% |
| 2023-12-27 | 6.94 | 7.01 | 6.89 | 6.98 | 6.48 | qfq | 8,344,479 | 57,957,467 | 0.29% |
| 2023-12-26 | 6.90 | 7.05 | 6.89 | 6.96 | 6.46 | qfq | 9,011,588 | 62,971,597 | 0.58% |
| 2023-12-25 | 6.97 | 6.98 | 6.86 | 6.92 | 6.42 | qfq | 10,028,470 | 69,152,851 | -0.57% |
| 2023-12-22 | 6.97 | 7.04 | 6.92 | 6.96 | 6.46 | qfq | 10,105,714 | 70,580,140 | -0.29% |
| 2023-12-21 | 7.02 | 7.04 | 6.90 | 6.98 | 6.48 | qfq | 11,623,285 | 80,882,807 | -0.85% |
| 2023-12-20 | 7.09 | 7.15 | 7.03 | 7.04 | 6.53 | qfq | 11,704,219 | 82,831,454 | -0.85% |
| 2023-12-19 | 7.13 | 7.17 | 7.03 | 7.10 | 6.59 | qfq | 9,918,557 | 70,352,343 | -0.28% |
| 2023-12-18 | 7.19 | 7.24 | 7.09 | 7.12 | 6.61 | qfq | 16,043,065 | 115,024,197 | -0.97% |
| 2023-12-15 | 7.29 | 7.30 | 7.16 | 7.19 | 6.67 | qfq | 14,079,723 | 101,438,534 | -1.24% |
| 2023-12-14 | 7.26 | 7.37 | 7.22 | 7.28 | 6.76 | qfq | 16,734,826 | 121,822,071 | 0.28% |
| 2023-12-13 | 7.29 | 7.37 | 7.26 | 7.26 | 6.74 | qfq | 24,394,286 | 178,202,989 | -0.27% |
| 2023-12-12 | 7.19 | 7.29 | 7.16 | 7.28 | 6.76 | qfq | 27,854,955 | 201,429,855 | 0.69% |
| 2023-12-11 | 7.09 | 7.24 | 6.97 | 7.23 | 6.71 | qfq | 32,429,645 | 230,914,486 | 1.26% |
| 2023-12-08 | 6.85 | 7.23 | 6.85 | 7.14 | 6.63 | qfq | 49,070,876 | 348,920,781 | 4.23% |
| 2023-12-07 | 6.75 | 6.85 | 6.71 | 6.85 | 6.36 | qfq | 12,603,642 | 85,449,644 | 1.48% |
| 2023-12-06 | 6.72 | 6.76 | 6.71 | 6.75 | 6.26 | qfq | 8,117,498 | 54,664,405 | 0.45% |
| 2023-12-05 | 6.73 | 6.80 | 6.71 | 6.72 | 6.24 | qfq | 9,169,500 | 62,021,697 | -0.44% |
| 2023-12-04 | 6.77 | 6.79 | 6.75 | 6.75 | 6.26 | qfq | 6,978,370 | 47,216,603 | -0.15% |
| 2023-12-01 | 6.76 | 6.79 | 6.73 | 6.76 | 6.27 | qfq | 8,342,665 | 56,468,553 | 0.00% |
| 2023-11-30 | 6.71 | 6.78 | 6.68 | 6.76 | 6.27 | qfq | 9,260,063 | 62,454,621 | 0.90% |
| 2023-11-29 | 6.76 | 6.78 | 6.68 | 6.70 | 6.22 | qfq | 6,018,474 | 40,432,921 | -0.74% |
| 2023-11-28 | 6.71 | 6.76 | 6.68 | 6.75 | 6.26 | qfq | 6,488,000 | 43,649,822 | 0.45% |
| 2023-11-27 | 6.72 | 6.74 | 6.67 | 6.72 | 6.24 | qfq | 7,245,100 | 48,590,535 | 0.00% |
| 2023-11-24 | 6.73 | 6.78 | 6.71 | 6.72 | 6.24 | qfq | 5,723,767 | 38,603,165 | -0.30% |
| 2023-11-23 | 6.70 | 6.75 | 6.68 | 6.74 | 6.26 | qfq | 6,016,000 | 40,462,581 | 0.60% |
| 2023-11-22 | 6.74 | 6.76 | 6.70 | 6.70 | 6.22 | qfq | 7,591,581 | 51,130,132 | -0.59% |
| 2023-11-21 | 6.75 | 6.80 | 6.73 | 6.74 | 6.26 | qfq | 8,096,477 | 54,809,951 | -0.15% |
| 2023-11-20 | 6.75 | 6.78 | 6.74 | 6.75 | 6.26 | qfq | 8,174,093 | 55,233,835 | 0.00% |
| 2023-11-17 | 6.76 | 6.78 | 6.73 | 6.75 | 6.26 | qfq | 5,411,850 | 36,537,568 | 0.00% |
| 2023-11-16 | 6.81 | 6.81 | 6.75 | 6.75 | 6.26 | qfq | 5,141,660 | 34,831,207 | -0.59% |
| 2023-11-15 | 6.80 | 6.82 | 6.76 | 6.79 | 6.30 | qfq | 7,201,558 | 48,927,351 | 0.30% |
| 2023-11-14 | 6.80 | 6.84 | 6.75 | 6.77 | 6.28 | qfq | 6,269,445 | 42,529,291 | -0.59% |
| 2023-11-13 | 6.85 | 6.87 | 6.77 | 6.81 | 6.32 | qfq | 8,262,650 | 56,291,126 | -0.15% |
| 2023-11-10 | 6.72 | 6.84 | 6.68 | 6.82 | 6.33 | qfq | 12,571,409 | 85,234,434 | 1.34% |
| 2023-11-09 | 6.72 | 6.75 | 6.70 | 6.73 | 6.25 | qfq | 5,683,733 | 38,236,738 | 0.15% |
| 2023-11-08 | 6.79 | 6.79 | 6.70 | 6.72 | 6.24 | qfq | 7,137,850 | 48,099,537 | -0.88% |
| 2023-11-07 | 6.79 | 6.83 | 6.76 | 6.78 | 6.29 | qfq | 8,142,442 | 55,261,321 | -0.44% |
| 2023-11-06 | 6.78 | 6.81 | 6.75 | 6.81 | 6.32 | qfq | 8,471,831 | 57,512,505 | 0.74% |
| 2023-11-03 | 6.76 | 6.82 | 6.76 | 6.76 | 6.27 | qfq | 6,298,350 | 42,714,242 | -0.15% |
| 2023-11-02 | 6.81 | 6.83 | 6.73 | 6.77 | 6.28 | qfq | 6,973,900 | 47,265,452 | -0.29% |
| 2023-11-01 | 6.79 | 6.89 | 6.75 | 6.79 | 6.30 | qfq | 6,854,400 | 46,548,967 | 0.15% |
| 2023-10-31 | 6.84 | 6.87 | 6.71 | 6.78 | 6.29 | qfq | 9,837,651 | 66,529,139 | -0.88% |
| 2023-10-30 | 6.91 | 6.94 | 6.81 | 6.84 | 6.35 | qfq | 11,832,783 | 81,150,744 | -0.73% |
| 2023-10-27 | 6.80 | 6.96 | 6.78 | 6.89 | 6.39 | qfq | 14,602,000 | 100,800,644 | 1.77% |
| 2023-10-26 | 6.69 | 6.78 | 6.67 | 6.77 | 6.28 | qfq | 6,824,352 | 45,943,203 | 1.04% |
| 2023-10-25 | 6.66 | 6.77 | 6.64 | 6.70 | 6.22 | qfq | 9,024,198 | 60,687,712 | 1.06% |
| 2023-10-24 | 6.47 | 6.66 | 6.47 | 6.63 | 6.15 | qfq | 8,313,700 | 54,661,418 | 2.16% |
| 2023-10-23 | 6.69 | 6.69 | 6.46 | 6.49 | 6.02 | qfq | 9,761,440 | 63,975,786 | -2.55% |
| 2023-10-20 | 6.66 | 6.73 | 6.60 | 6.66 | 6.18 | qfq | 8,115,980 | 54,063,237 | -0.15% |
| 2023-10-19 | 6.71 | 6.73 | 6.63 | 6.67 | 6.19 | qfq | 9,399,460 | 62,704,716 | -0.89% |
| 2023-10-18 | 6.80 | 6.83 | 6.72 | 6.73 | 6.25 | qfq | 6,604,808 | 44,644,977 | -1.17% |
| 2023-10-17 | 6.80 | 6.86 | 6.78 | 6.81 | 6.32 | qfq | 8,756,480 | 59,707,833 | -0.15% |
| 2023-10-16 | 6.71 | 6.85 | 6.71 | 6.82 | 6.33 | qfq | 13,033,245 | 88,904,366 | 1.34% |
| 2023-10-13 | 6.78 | 6.80 | 6.70 | 6.73 | 6.25 | qfq | 8,864,100 | 59,661,188 | -0.74% |
| 2023-10-12 | 6.72 | 6.80 | 6.69 | 6.78 | 6.29 | qfq | 14,375,265 | 97,252,505 | 1.35% |
| 2023-10-11 | 6.90 | 6.91 | 6.68 | 6.69 | 6.21 | qfq | 23,183,457 | 156,713,410 | -2.90% |
| 2023-10-10 | 6.96 | 6.99 | 6.86 | 6.89 | 6.39 | qfq | 15,268,600 | 105,697,566 | 0.58% |
| 2023-10-09 | 6.89 | 6.89 | 6.83 | 6.85 | 6.36 | qfq | 6,625,800 | 45,397,075 | -0.15% |
| 2023-09-28 | 6.88 | 6.90 | 6.85 | 6.86 | 6.37 | qfq | 5,063,030 | 34,762,151 | 0.00% |
| 2023-09-27 | 6.84 | 6.90 | 6.82 | 6.86 | 6.37 | qfq | 5,776,509 | 39,666,037 | 0.29% |
| 2023-09-26 | 6.93 | 6.96 | 6.82 | 6.84 | 6.35 | qfq | 7,449,899 | 51,141,618 | -1.58% |
| 2023-09-25 | 6.87 | 6.98 | 6.86 | 6.95 | 6.45 | qfq | 9,573,511 | 66,400,573 | 1.02% |
| 2023-09-22 | 6.77 | 6.88 | 6.77 | 6.88 | 6.39 | qfq | 6,954,030 | 47,608,128 | 1.18% |
| 2023-09-21 | 6.93 | 6.97 | 6.76 | 6.80 | 6.31 | qfq | 14,773,074 | 100,802,294 | -2.16% |
| 2023-09-20 | 6.97 | 6.97 | 6.93 | 6.95 | 6.45 | qfq | 4,786,972 | 33,259,130 | -0.29% |
| 2023-09-19 | 6.96 | 7.02 | 6.94 | 6.97 | 6.47 | qfq | 6,934,422 | 48,387,033 | 0.00% |
| 2023-09-18 | 6.92 | 6.97 | 6.87 | 6.97 | 6.47 | qfq | 7,325,175 | 50,690,446 | 0.58% |
| 2023-09-15 | 6.99 | 7.04 | 6.92 | 6.93 | 6.43 | qfq | 7,907,678 | 55,111,809 | -0.86% |
| 2023-09-14 | 6.97 | 7.01 | 6.92 | 6.99 | 6.49 | qfq | 8,278,882 | 57,683,831 | 0.29% |
| 2023-09-13 | 6.94 | 7.06 | 6.91 | 6.97 | 6.47 | qfq | 9,348,474 | 65,140,228 | 0.14% |
| 2023-09-12 | 6.89 | 6.97 | 6.88 | 6.96 | 6.46 | qfq | 6,854,432 | 47,561,892 | 0.58% |
| 2023-09-11 | 6.94 | 6.94 | 6.86 | 6.92 | 6.42 | qfq | 12,140,380 | 83,819,218 | 0.29% |
| 2023-09-08 | 6.95 | 6.97 | 6.87 | 6.90 | 6.40 | qfq | 8,212,235 | 56,688,077 | -0.58% |
| 2023-09-07 | 7.08 | 7.08 | 6.93 | 6.94 | 6.44 | qfq | 7,277,230 | 50,770,072 | -1.56% |
| 2023-09-06 | 7.11 | 7.11 | 7.03 | 7.05 | 6.54 | qfq | 6,076,250 | 42,923,459 | -0.70% |
| 2023-09-05 | 7.04 | 7.12 | 7.02 | 7.10 | 6.59 | qfq | 8,608,372 | 60,907,140 | 0.57% |
| 2023-09-04 | 7.01 | 7.07 | 6.96 | 7.06 | 6.55 | qfq | 11,887,830 | 83,472,471 | 1.15% |
| 2023-09-01 | 6.95 | 7.01 | 6.91 | 6.98 | 6.48 | qfq | 7,490,426 | 52,159,567 | 0.00% |
| 2023-08-31 | 6.95 | 6.98 | 6.89 | 6.98 | 6.48 | qfq | 8,327,944 | 57,840,105 | 0.43% |
| 2023-08-30 | 7.10 | 7.11 | 6.94 | 6.95 | 6.45 | qfq | 12,639,121 | 88,470,573 | -1.84% |
| 2023-08-29 | 7.11 | 7.16 | 7.05 | 7.08 | 6.57 | qfq | 14,933,701 | 105,894,175 | 0.00% |
| 2023-08-28 | 7.15 | 7.21 | 7.05 | 7.08 | 6.57 | qfq | 15,781,530 | 112,665,185 | 1.43% |
| 2023-08-25 | 6.91 | 7.10 | 6.87 | 6.98 | 6.48 | qfq | 9,867,983 | 69,113,852 | 0.43% |
| 2023-08-24 | 6.94 | 6.99 | 6.86 | 6.95 | 6.45 | qfq | 8,968,971 | 62,226,598 | 0.00% |
| 2023-08-23 | 7.04 | 7.06 | 6.94 | 6.95 | 6.45 | qfq | 6,537,700 | 45,709,106 | -1.28% |
| 2023-08-22 | 7.09 | 7.12 | 6.94 | 7.04 | 6.53 | qfq | 10,864,111 | 76,179,961 | -1.12% |
| 2023-08-21 | 7.03 | 7.22 | 7.02 | 7.12 | 6.61 | qfq | 13,581,614 | 96,945,451 | 1.14% |
| 2023-08-18 | 7.00 | 7.14 | 7.00 | 7.04 | 6.53 | qfq | 9,054,831 | 64,038,677 | 0.00% |
| 2023-08-17 | 7.05 | 7.07 | 6.93 | 7.04 | 6.53 | qfq | 9,010,157 | 62,970,636 | -0.71% |
| 2023-08-16 | 7.06 | 7.13 | 7.04 | 7.09 | 6.58 | qfq | 7,110,758 | 50,419,036 | -0.14% |
| 2023-08-15 | 7.08 | 7.14 | 7.01 | 7.10 | 6.59 | qfq | 10,087,678 | 71,503,259 | 0.42% |
| 2023-08-14 | 7.00 | 7.11 | 6.85 | 7.07 | 6.56 | qfq | 19,200,031 | 134,084,528 | 0.28% |
| 2023-08-11 | 7.53 | 7.53 | 7.05 | 7.05 | 6.54 | qfq | 35,407,359 | 254,207,016 | -6.37% |
| 2023-08-10 | 7.33 | 7.60 | 7.33 | 7.53 | 6.99 | qfq | 26,222,341 | 196,804,702 | 3.43% |
| 2023-08-09 | 7.40 | 7.40 | 7.27 | 7.28 | 6.76 | qfq | 6,873,500 | 50,225,365 | -1.75% |
| 2023-08-08 | 7.37 | 7.48 | 7.28 | 7.41 | 6.88 | qfq | 9,515,063 | 70,315,512 | 0.41% |
| 2023-08-07 | 7.28 | 7.44 | 7.22 | 7.38 | 6.85 | qfq | 11,828,031 | 86,980,249 | 1.23% |
| 2023-08-04 | 7.33 | 7.39 | 7.28 | 7.29 | 6.77 | qfq | 6,203,911 | 45,418,992 | -0.27% |
| 2023-08-03 | 7.34 | 7.40 | 7.30 | 7.31 | 6.78 | qfq | 7,501,500 | 55,015,653 | -0.68% |
| 2023-08-02 | 7.44 | 7.55 | 7.33 | 7.36 | 6.83 | qfq | 10,686,624 | 79,185,935 | -0.81% |
| 2023-08-01 | 7.30 | 7.44 | 7.24 | 7.42 | 6.89 | qfq | 14,022,302 | 103,038,255 | 1.78% |
| 2023-07-31 | 7.35 | 7.43 | 7.24 | 7.29 | 6.77 | qfq | 14,644,517 | 107,096,363 | -0.68% |
| 2023-07-28 | 7.30 | 7.40 | 7.28 | 7.34 | 6.81 | qfq | 10,454,599 | 76,621,361 | -0.14% |
| 2023-07-27 | 7.18 | 7.41 | 7.17 | 7.35 | 6.82 | qfq | 25,131,830 | 184,549,537 | -1.21% |
| 2023-07-26 | 7.46 | 7.49 | 7.31 | 7.44 | 6.91 | qfq | 17,942,493 | 133,253,105 | -0.67% |
| 2023-07-25 | 7.78 | 7.79 | 7.35 | 7.49 | 6.95 | qfq | 37,659,459 | 280,661,810 | -3.73% |
| 2023-07-24 | 7.60 | 7.80 | 7.56 | 7.78 | 7.22 | qfq | 12,408,303 | 95,680,823 | 2.77% |
| 2023-07-21 | 7.51 | 7.59 | 7.51 | 7.57 | 7.03 | qfq | 7,035,740 | 53,188,059 | 0.26% |
| 2023-07-20 | 7.63 | 7.65 | 7.52 | 7.55 | 7.01 | qfq | 7,602,795 | 57,777,239 | -0.53% |
| 2023-07-19 | 7.57 | 7.61 | 7.51 | 7.59 | 7.04 | qfq | 5,043,709 | 38,235,220 | 0.53% |
| 2023-07-18 | 7.56 | 7.62 | 7.54 | 7.55 | 7.01 | qfq | 6,505,252 | 49,299,351 | -0.53% |
| 2023-07-17 | 7.56 | 7.65 | 7.50 | 7.59 | 7.04 | qfq | 6,793,286 | 51,488,894 | 0.66% |