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
水发燃气603318.SH
最近收盘价8.472026-07-17
最近交易日2026-07-17
成交量（股）78,921,092
成交额（元）668,320,518
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.059 | — | — | — | 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 | 8.01 | 8.82 | 8.01 | 8.47 | 8.47 | qfq | 78,921,092 | 668,320,518 | 5.61% |
| 2026-07-16 | 8.17 | 8.36 | 8.00 | 8.02 | 8.02 | qfq | 48,716,765 | 397,350,732 | -4.86% |
| 2026-07-15 | 8.59 | 9.05 | 8.31 | 8.43 | 8.43 | qfq | 76,483,037 | 658,637,171 | -4.96% |
| 2026-07-14 | 9.30 | 9.30 | 8.32 | 8.87 | 8.87 | qfq | 99,094,121 | 874,038,279 | 3.74% |
| 2026-07-13 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | qfq | 10,240,801 | 87,558,849 | 10.04% |
| 2026-07-10 | 7.68 | 7.99 | 7.55 | 7.77 | 7.77 | qfq | 33,496,502 | 261,891,431 | 0.00% |
| 2026-07-09 | 7.82 | 8.10 | 7.65 | 7.77 | 7.77 | qfq | 32,287,099 | 253,542,852 | -0.51% |
| 2026-07-08 | 8.22 | 8.26 | 7.75 | 7.81 | 7.81 | qfq | 30,467,686 | 240,655,573 | -2.98% |
| 2026-07-07 | 8.69 | 8.70 | 8.01 | 8.05 | 8.05 | qfq | 35,777,700 | 293,928,302 | -6.72% |
| 2026-07-06 | 9.12 | 9.26 | 8.61 | 8.63 | 8.63 | qfq | 35,986,456 | 318,778,487 | -7.00% |
| 2026-07-03 | 9.75 | 9.84 | 9.27 | 9.28 | 9.28 | qfq | 42,978,170 | 405,870,338 | -4.82% |
| 2026-07-02 | 9.80 | 10.30 | 9.68 | 9.75 | 9.75 | qfq | 52,935,180 | 528,644,699 | -1.91% |
| 2026-07-01 | 9.65 | 10.44 | 9.65 | 9.94 | 9.94 | qfq | 73,641,847 | 742,340,833 | 4.19% |
| 2026-06-30 | 9.33 | 9.69 | 8.97 | 9.54 | 9.54 | qfq | 76,641,403 | 713,982,564 | -1.55% |
| 2026-06-29 | 9.05 | 9.69 | 9.05 | 9.69 | 9.69 | qfq | 83,731,558 | 800,240,889 | 9.99% |
| 2026-06-26 | 9.21 | 9.51 | 8.66 | 8.81 | 8.81 | qfq | 70,665,208 | 635,041,382 | -6.97% |
| 2026-06-25 | 9.60 | 10.00 | 9.47 | 9.47 | 9.47 | qfq | 91,221,464 | 875,197,217 | -9.98% |
| 2026-06-24 | 10.99 | 10.99 | 10.52 | 10.52 | 10.52 | qfq | 36,414,700 | 387,040,732 | -10.01% |
| 2026-06-23 | 10.78 | 11.69 | 10.41 | 11.69 | 11.69 | qfq | 118,485,766 | 1,324,201,322 | 9.97% |
| 2026-06-22 | 10.10 | 10.74 | 10.01 | 10.63 | 10.63 | qfq | 74,139,918 | 774,100,703 | 5.04% |
| 2026-06-18 | 9.78 | 10.25 | 9.68 | 10.12 | 10.12 | qfq | 71,171,596 | 711,667,423 | 2.22% |
| 2026-06-17 | 9.78 | 10.10 | 9.49 | 9.90 | 9.90 | qfq | 91,721,059 | 899,808,673 | 2.59% |
| 2026-06-16 | 8.77 | 9.65 | 8.51 | 9.65 | 9.65 | qfq | 61,045,791 | 566,343,910 | 10.03% |
| 2026-06-15 | 8.93 | 9.05 | 8.62 | 8.77 | 8.77 | qfq | 55,606,048 | 488,882,829 | -4.26% |
| 2026-06-12 | 9.40 | 9.85 | 9.11 | 9.16 | 9.16 | qfq | 84,269,384 | 796,420,624 | -7.01% |
| 2026-06-11 | 9.25 | 9.85 | 8.71 | 9.85 | 9.85 | qfq | 86,904,189 | 804,047,808 | 10.06% |
| 2026-06-10 | 8.43 | 9.33 | 8.38 | 8.95 | 8.95 | qfq | 68,705,248 | 617,408,971 | 5.54% |
| 2026-06-09 | 8.94 | 9.00 | 8.33 | 8.48 | 8.48 | qfq | 36,842,345 | 312,154,724 | -3.20% |
| 2026-06-08 | 8.93 | 9.18 | 8.74 | 8.76 | 8.76 | qfq | 39,250,055 | 351,834,248 | -1.35% |
| 2026-06-05 | 9.09 | 9.29 | 8.71 | 8.88 | 8.88 | qfq | 44,056,254 | 391,971,619 | -4.21% |
| 2026-06-04 | 9.32 | 9.63 | 9.14 | 9.27 | 9.27 | qfq | 49,428,547 | 463,081,548 | -1.59% |
| 2026-06-03 | 9.09 | 9.47 | 8.98 | 9.42 | 9.42 | qfq | 45,817,491 | 425,991,435 | 4.09% |
| 2026-06-02 | 9.24 | 9.48 | 8.87 | 9.05 | 9.05 | qfq | 32,830,171 | 297,678,426 | -2.16% |
| 2026-06-01 | 8.93 | 9.36 | 8.91 | 9.25 | 9.25 | qfq | 37,893,283 | 349,677,942 | 3.93% |
| 2026-05-29 | 9.12 | 9.14 | 8.81 | 8.90 | 8.90 | qfq | 22,367,172 | 200,330,503 | -1.98% |
| 2026-05-28 | 9.18 | 9.27 | 8.92 | 9.08 | 9.08 | qfq | 22,150,314 | 200,837,857 | -0.33% |
| 2026-05-27 | 9.33 | 9.40 | 9.02 | 9.11 | 9.11 | qfq | 22,294,768 | 204,024,753 | -2.98% |
| 2026-05-26 | 9.68 | 9.68 | 9.27 | 9.39 | 9.39 | qfq | 29,401,401 | 275,942,807 | -3.00% |
| 2026-05-25 | 9.80 | 9.95 | 9.56 | 9.68 | 9.68 | qfq | 33,056,900 | 321,500,857 | -2.91% |
| 2026-05-22 | 9.99 | 10.01 | 9.72 | 9.97 | 9.97 | qfq | 33,901,460 | 335,149,955 | 0.91% |
| 2026-05-21 | 10.40 | 10.47 | 9.83 | 9.88 | 9.88 | qfq | 58,118,621 | 589,916,739 | -7.23% |
| 2026-05-20 | 10.62 | 10.84 | 10.37 | 10.65 | 10.65 | qfq | 50,741,952 | 538,550,968 | -0.56% |
| 2026-05-19 | 11.01 | 11.13 | 10.38 | 10.71 | 10.71 | qfq | 66,136,006 | 705,452,230 | -3.69% |
| 2026-05-18 | 11.00 | 11.34 | 10.73 | 11.12 | 11.12 | qfq | 66,860,935 | 737,871,865 | 1.28% |
| 2026-05-15 | 11.01 | 11.57 | 10.60 | 10.98 | 10.98 | qfq | 81,497,220 | 908,284,347 | -2.23% |
| 2026-05-14 | 11.55 | 12.28 | 11.18 | 11.23 | 11.23 | qfq | 112,476,246 | 1,336,427,194 | -2.60% |
| 2026-05-13 | 11.33 | 11.58 | 11.16 | 11.53 | 11.53 | qfq | 66,575,191 | 759,040,056 | 2.22% |
| 2026-05-12 | 12.11 | 12.27 | 11.12 | 11.28 | 11.28 | qfq | 84,620,751 | 969,414,731 | -6.78% |
| 2026-05-11 | 12.09 | 12.35 | 11.99 | 12.10 | 12.10 | qfq | 88,178,648 | 1,070,876,156 | 2.11% |
| 2026-05-08 | 12.50 | 12.86 | 11.85 | 11.85 | 11.85 | qfq | 122,074,396 | 1,499,004,639 | -9.20% |
| 2026-05-07 | 13.90 | 14.06 | 13.05 | 13.05 | 13.05 | qfq | 89,948,207 | 1,191,520,374 | -10.00% |
| 2026-05-06 | 14.36 | 14.62 | 13.63 | 14.50 | 14.50 | qfq | 117,062,068 | 1,669,042,637 | 1.68% |
| 2026-04-30 | 14.68 | 15.10 | 13.82 | 14.26 | 14.26 | qfq | 108,847,733 | 1,562,107,834 | -1.99% |
| 2026-04-29 | 13.64 | 14.89 | 12.79 | 14.55 | 14.55 | qfq | 152,957,928 | 2,121,320,775 | 5.59% |
| 2026-04-28 | 13.00 | 13.78 | 12.55 | 13.78 | 13.78 | qfq | 140,836,920 | 1,883,937,681 | 9.98% |
| 2026-04-27 | 12.24 | 12.53 | 11.84 | 12.53 | 12.53 | qfq | 94,214,287 | 1,168,677,538 | 10.01% |
| 2026-04-24 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | qfq | 16,138,380 | 183,816,148 | 10.05% |
| 2026-04-23 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | qfq | 13,186,386 | 136,479,095 | 9.99% |
| 2026-04-22 | 8.65 | 9.41 | 8.64 | 9.41 | 9.41 | qfq | 96,463,529 | 882,302,601 | 10.06% |
| 2026-04-21 | 8.64 | 8.78 | 8.25 | 8.55 | 8.55 | qfq | 73,379,751 | 626,298,913 | 0.94% |
| 2026-04-20 | 7.85 | 8.47 | 7.85 | 8.47 | 8.47 | qfq | 54,768,891 | 447,296,031 | 10.00% |
| 2026-04-17 | 7.62 | 7.73 | 7.47 | 7.70 | 7.70 | qfq | 18,286,000 | 139,325,319 | 1.18% |
| 2026-04-16 | 7.46 | 7.68 | 7.33 | 7.61 | 7.61 | qfq | 21,421,710 | 161,029,325 | 0.66% |
| 2026-04-15 | 7.90 | 7.90 | 7.51 | 7.56 | 7.56 | qfq | 24,757,700 | 189,345,265 | -4.67% |
| 2026-04-14 | 7.82 | 8.20 | 7.60 | 7.93 | 7.93 | qfq | 36,291,833 | 288,530,909 | 0.89% |
| 2026-04-13 | 7.79 | 7.87 | 7.63 | 7.86 | 7.86 | qfq | 21,254,500 | 164,868,310 | 2.88% |
| 2026-04-10 | 7.63 | 7.80 | 7.55 | 7.64 | 7.64 | qfq | 15,481,146 | 118,721,370 | -0.13% |
| 2026-04-09 | 7.70 | 7.88 | 7.60 | 7.65 | 7.65 | qfq | 18,329,806 | 140,579,897 | -0.52% |
| 2026-04-08 | 7.42 | 7.74 | 7.42 | 7.69 | 7.69 | qfq | 25,889,225 | 196,898,983 | -0.77% |
| 2026-04-07 | 7.40 | 7.78 | 7.32 | 7.75 | 7.75 | qfq | 29,038,442 | 221,033,561 | 4.73% |
| 2026-04-03 | 7.93 | 7.95 | 7.38 | 7.40 | 7.40 | qfq | 30,759,039 | 231,116,728 | -6.68% |
| 2026-04-02 | 7.79 | 8.00 | 7.79 | 7.93 | 7.93 | qfq | 24,483,500 | 194,213,405 | 1.93% |
| 2026-04-01 | 7.86 | 7.95 | 7.73 | 7.78 | 7.78 | qfq | 21,323,674 | 166,919,485 | -1.14% |
| 2026-03-31 | 8.20 | 8.27 | 7.80 | 7.87 | 7.87 | qfq | 33,963,666 | 272,254,798 | -4.72% |
| 2026-03-30 | 8.68 | 8.77 | 8.19 | 8.26 | 8.26 | qfq | 44,650,310 | 375,116,642 | -1.55% |
| 2026-03-27 | 8.02 | 8.49 | 7.92 | 8.39 | 8.39 | qfq | 33,825,544 | 279,062,577 | 4.09% |
| 2026-03-26 | 8.21 | 8.25 | 7.99 | 8.06 | 8.06 | qfq | 27,242,313 | 221,242,686 | -1.83% |
| 2026-03-25 | 8.01 | 8.35 | 7.96 | 8.21 | 8.21 | qfq | 32,807,345 | 269,351,327 | 1.48% |
| 2026-03-24 | 7.86 | 8.12 | 7.67 | 8.09 | 8.09 | qfq | 36,446,000 | 287,924,716 | 2.53% |
| 2026-03-23 | 7.88 | 8.22 | 7.75 | 7.89 | 7.89 | qfq | 44,882,767 | 359,554,689 | -0.38% |
| 2026-03-20 | 7.97 | 8.13 | 7.80 | 7.92 | 7.92 | qfq | 52,318,120 | 414,864,606 | -6.38% |
| 2026-03-19 | 8.60 | 8.80 | 8.27 | 8.46 | 8.46 | qfq | 70,309,190 | 597,292,781 | 2.79% |
| 2026-03-18 | 8.09 | 8.30 | 7.97 | 8.23 | 8.23 | qfq | 29,548,817 | 240,138,642 | 1.11% |
| 2026-03-17 | 8.48 | 8.52 | 8.11 | 8.14 | 8.14 | qfq | 41,256,163 | 341,589,697 | -4.24% |
| 2026-03-16 | 8.57 | 9.09 | 8.45 | 8.50 | 8.50 | qfq | 49,360,746 | 430,475,686 | -0.93% |
| 2026-03-13 | 8.95 | 9.06 | 8.51 | 8.58 | 8.58 | qfq | 56,027,236 | 487,378,110 | -3.38% |
| 2026-03-12 | 9.36 | 9.63 | 8.80 | 8.88 | 8.88 | qfq | 81,560,361 | 737,078,783 | -4.82% |
| 2026-03-11 | 8.93 | 9.55 | 8.93 | 9.33 | 9.33 | qfq | 83,231,606 | 779,521,341 | 0.21% |
| 2026-03-10 | 8.41 | 9.76 | 8.41 | 9.31 | 9.31 | qfq | 107,726,322 | 984,688,682 | 0.11% |
| 2026-03-09 | 10.69 | 11.00 | 9.13 | 9.30 | 9.30 | qfq | 141,804,243 | 1,439,839,622 | -8.19% |
| 2026-03-06 | 9.31 | 10.55 | 8.65 | 10.13 | 10.13 | qfq | 153,859,925 | 1,464,188,920 | 5.52% |
| 2026-03-05 | 10.09 | 10.75 | 9.60 | 9.60 | 9.60 | qfq | 152,394,477 | 1,522,496,894 | -10.03% |
| 2026-03-04 | 10.67 | 10.67 | 9.79 | 10.67 | 10.67 | qfq | 167,874,358 | 1,758,745,046 | 10.00% |
| 2026-03-03 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | qfq | 13,947,343 | 135,289,227 | 9.98% |
| 2026-03-02 | 8.40 | 8.82 | 8.27 | 8.82 | 8.82 | qfq | 80,143,417 | 688,337,109 | 9.98% |
| 2026-02-27 | 7.29 | 8.02 | 7.21 | 8.02 | 8.02 | qfq | 55,691,399 | 433,640,393 | 10.01% |
| 2026-02-26 | 7.22 | 7.35 | 7.11 | 7.29 | 7.29 | qfq | 12,727,500 | 92,123,318 | 1.25% |
| 2026-02-25 | 7.24 | 7.32 | 7.17 | 7.20 | 7.20 | qfq | 7,844,270 | 56,781,649 | -0.28% |
| 2026-02-24 | 6.98 | 7.27 | 6.98 | 7.22 | 7.22 | qfq | 11,817,700 | 85,264,418 | 4.03% |
| 2026-02-13 | 7.02 | 7.08 | 6.92 | 6.94 | 6.94 | qfq | 6,877,870 | 48,180,378 | -1.98% |
| 2026-02-12 | 7.14 | 7.22 | 7.01 | 7.08 | 7.08 | qfq | 8,322,378 | 59,320,308 | -0.98% |
| 2026-02-11 | 7.12 | 7.18 | 7.07 | 7.15 | 7.15 | qfq | 5,845,505 | 41,758,843 | 0.28% |
| 2026-02-10 | 7.14 | 7.18 | 7.08 | 7.13 | 7.13 | qfq | 5,754,800 | 41,052,179 | -0.14% |
| 2026-02-09 | 7.12 | 7.21 | 7.07 | 7.14 | 7.14 | qfq | 8,525,600 | 60,861,912 | 0.56% |
| 2026-02-06 | 7.03 | 7.12 | 6.95 | 7.10 | 7.10 | qfq | 6,618,846 | 46,767,927 | 1.00% |
| 2026-02-05 | 7.12 | 7.14 | 7.03 | 7.03 | 7.03 | qfq | 7,232,000 | 51,176,656 | -1.13% |
| 2026-02-04 | 6.92 | 7.15 | 6.91 | 7.11 | 7.11 | qfq | 8,942,269 | 63,275,229 | 2.75% |
| 2026-02-03 | 6.93 | 6.97 | 6.86 | 6.92 | 6.92 | qfq | 7,827,800 | 54,125,087 | 0.73% |
| 2026-02-02 | 7.07 | 7.08 | 6.84 | 6.87 | 6.87 | qfq | 8,851,500 | 61,737,480 | -2.97% |
| 2026-01-30 | 7.12 | 7.18 | 6.96 | 7.08 | 7.08 | qfq | 11,032,700 | 77,942,130 | -0.56% |
| 2026-01-29 | 7.09 | 7.22 | 7.02 | 7.12 | 7.12 | qfq | 10,525,856 | 74,944,592 | 0.28% |
| 2026-01-28 | 7.12 | 7.19 | 7.04 | 7.10 | 7.10 | qfq | 8,118,900 | 57,669,021 | 0.00% |
| 2026-01-27 | 7.24 | 7.25 | 6.99 | 7.10 | 7.10 | qfq | 9,019,210 | 63,847,697 | -1.53% |
| 2026-01-26 | 7.17 | 7.32 | 7.14 | 7.21 | 7.21 | qfq | 12,242,654 | 88,573,532 | 1.12% |
| 2026-01-23 | 7.20 | 7.22 | 7.12 | 7.13 | 7.13 | qfq | 12,138,510 | 86,848,668 | -1.38% |
| 2026-01-22 | 7.05 | 7.25 | 7.01 | 7.23 | 7.23 | qfq | 15,492,488 | 111,506,125 | 3.14% |
| 2026-01-21 | 7.06 | 7.13 | 7.00 | 7.01 | 7.01 | qfq | 10,908,202 | 76,697,764 | -0.85% |
| 2026-01-20 | 7.02 | 7.15 | 7.01 | 7.07 | 7.07 | qfq | 13,996,516 | 98,807,169 | -0.14% |
| 2026-01-19 | 7.05 | 7.26 | 7.00 | 7.08 | 7.08 | qfq | 19,997,045 | 142,328,514 | -0.70% |
| 2026-01-16 | 7.23 | 7.49 | 6.98 | 7.13 | 7.13 | qfq | 31,695,611 | 228,730,771 | -0.70% |
| 2026-01-15 | 6.94 | 7.21 | 6.90 | 7.18 | 7.18 | qfq | 15,893,242 | 112,007,001 | 3.46% |
| 2026-01-14 | 6.90 | 7.05 | 6.87 | 6.94 | 6.94 | qfq | 13,717,000 | 95,584,944 | 0.43% |
| 2026-01-13 | 6.91 | 7.00 | 6.85 | 6.91 | 6.91 | qfq | 12,757,448 | 88,448,537 | 0.00% |
| 2026-01-12 | 6.85 | 6.91 | 6.78 | 6.91 | 6.91 | qfq | 11,525,368 | 79,049,046 | 0.88% |
| 2026-01-09 | 6.84 | 6.87 | 6.74 | 6.85 | 6.85 | qfq | 12,603,009 | 85,767,212 | 0.15% |
| 2026-01-08 | 6.54 | 6.94 | 6.52 | 6.84 | 6.84 | qfq | 21,834,272 | 147,895,083 | 3.48% |
| 2026-01-07 | 6.70 | 6.72 | 6.57 | 6.61 | 6.61 | qfq | 11,345,000 | 75,088,697 | -1.20% |
| 2026-01-06 | 6.67 | 6.77 | 6.65 | 6.69 | 6.69 | qfq | 10,738,500 | 71,930,013 | 0.00% |
| 2026-01-05 | 6.71 | 6.74 | 6.65 | 6.69 | 6.69 | qfq | 8,479,200 | 56,801,827 | -0.15% |
| 2025-12-31 | 6.62 | 6.75 | 6.60 | 6.70 | 6.70 | qfq | 8,181,200 | 54,591,426 | 1.36% |
| 2025-12-30 | 6.73 | 6.76 | 6.57 | 6.61 | 6.61 | qfq | 8,679,642 | 57,630,854 | -1.64% |
| 2025-12-29 | 6.78 | 6.82 | 6.70 | 6.72 | 6.72 | qfq | 6,013,400 | 40,625,626 | -1.03% |
| 2025-12-26 | 6.84 | 6.88 | 6.76 | 6.79 | 6.79 | qfq | 6,970,945 | 47,529,249 | -0.29% |
| 2025-12-25 | 6.74 | 6.89 | 6.74 | 6.81 | 6.81 | qfq | 8,674,700 | 59,148,400 | 0.74% |
| 2025-12-24 | 6.72 | 6.76 | 6.61 | 6.76 | 6.76 | qfq | 6,087,300 | 40,941,248 | 0.60% |
| 2025-12-23 | 6.65 | 6.78 | 6.60 | 6.72 | 6.72 | qfq | 9,187,490 | 61,629,027 | 0.60% |
| 2025-12-22 | 6.81 | 6.81 | 6.64 | 6.68 | 6.68 | qfq | 9,608,800 | 64,402,052 | -0.45% |
| 2025-12-19 | 6.39 | 6.85 | 6.38 | 6.71 | 6.71 | qfq | 19,396,900 | 129,806,898 | 4.68% |
| 2025-12-18 | 6.36 | 6.48 | 6.32 | 6.41 | 6.41 | qfq | 8,009,041 | 51,475,553 | 0.16% |
| 2025-12-17 | 6.56 | 6.56 | 6.28 | 6.40 | 6.40 | qfq | 14,654,831 | 93,871,349 | -2.44% |
| 2025-12-16 | 6.88 | 6.91 | 6.55 | 6.56 | 6.56 | qfq | 15,151,958 | 100,516,336 | -3.81% |
| 2025-12-15 | 6.72 | 7.09 | 6.72 | 6.82 | 6.82 | qfq | 24,759,361 | 170,640,277 | 4.44% |
| 2025-12-12 | 6.45 | 6.74 | 6.40 | 6.53 | 6.53 | qfq | 17,453,080 | 115,357,692 | 1.71% |
| 2025-12-11 | 6.54 | 6.70 | 6.39 | 6.42 | 6.42 | qfq | 10,458,000 | 67,812,798 | -1.53% |
| 2025-12-10 | 6.62 | 6.65 | 6.52 | 6.52 | 6.52 | qfq | 7,561,900 | 49,698,329 | -1.66% |
| 2025-12-09 | 6.73 | 6.74 | 6.62 | 6.63 | 6.63 | qfq | 5,714,900 | 38,186,455 | -1.63% |
| 2025-12-08 | 6.77 | 6.80 | 6.71 | 6.74 | 6.74 | qfq | 5,525,200 | 37,301,193 | -0.30% |
| 2025-12-05 | 6.66 | 6.77 | 6.65 | 6.76 | 6.76 | qfq | 5,479,697 | 36,796,524 | 0.90% |
| 2025-12-04 | 6.85 | 6.87 | 6.69 | 6.70 | 6.70 | qfq | 6,618,203 | 44,700,753 | -2.05% |
| 2025-12-03 | 6.82 | 6.88 | 6.78 | 6.84 | 6.84 | qfq | 6,357,500 | 43,443,364 | -0.29% |
| 2025-12-02 | 6.82 | 6.88 | 6.72 | 6.86 | 6.86 | qfq | 6,547,911 | 44,533,918 | 0.59% |
| 2025-12-01 | 6.79 | 6.91 | 6.79 | 6.82 | 6.82 | qfq | 5,738,900 | 39,352,348 | 0.15% |
| 2025-11-28 | 6.71 | 6.82 | 6.66 | 6.81 | 6.81 | qfq | 5,646,900 | 38,174,062 | 1.64% |
| 2025-11-27 | 6.65 | 6.74 | 6.62 | 6.70 | 6.70 | qfq | 5,650,300 | 37,803,940 | 0.75% |
| 2025-11-26 | 6.70 | 6.81 | 6.61 | 6.65 | 6.65 | qfq | 8,488,300 | 56,982,598 | -0.75% |
| 2025-11-25 | 6.69 | 6.78 | 6.66 | 6.70 | 6.70 | qfq | 8,148,198 | 54,810,411 | 0.30% |
| 2025-11-24 | 6.73 | 6.93 | 6.57 | 6.68 | 6.68 | qfq | 13,776,400 | 92,058,564 | -0.89% |
| 2025-11-21 | 7.15 | 7.24 | 6.73 | 6.74 | 6.74 | qfq | 13,745,480 | 95,080,427 | -5.73% |
| 2025-11-20 | 7.20 | 7.28 | 7.11 | 7.15 | 7.15 | qfq | 7,618,400 | 54,677,646 | -1.24% |
| 2025-11-19 | 7.39 | 7.42 | 7.20 | 7.24 | 7.24 | qfq | 8,332,700 | 60,472,925 | -2.03% |
| 2025-11-18 | 7.54 | 7.54 | 7.35 | 7.39 | 7.39 | qfq | 12,093,600 | 89,625,773 | -2.12% |
| 2025-11-17 | 7.61 | 7.62 | 7.46 | 7.55 | 7.55 | qfq | 11,941,200 | 89,866,495 | -0.79% |
| 2025-11-14 | 7.45 | 7.68 | 7.44 | 7.61 | 7.61 | qfq | 18,204,800 | 138,440,352 | 1.60% |
| 2025-11-13 | 7.43 | 7.50 | 7.32 | 7.49 | 7.49 | qfq | 11,004,600 | 81,794,712 | 0.81% |
| 2025-11-12 | 7.48 | 7.66 | 7.43 | 7.43 | 7.43 | qfq | 16,180,695 | 121,812,555 | -0.54% |
| 2025-11-11 | 7.50 | 7.70 | 7.41 | 7.47 | 7.47 | qfq | 14,869,432 | 112,005,575 | 0.54% |
| 2025-11-10 | 7.53 | 7.53 | 7.27 | 7.43 | 7.43 | qfq | 16,923,000 | 124,584,011 | 0.54% |
| 2025-11-07 | 7.52 | 7.63 | 7.38 | 7.39 | 7.39 | qfq | 23,029,983 | 171,917,166 | -2.64% |
| 2025-11-06 | 7.45 | 7.81 | 7.36 | 7.59 | 7.59 | qfq | 41,679,621 | 315,147,749 | 4.12% |
| 2025-11-05 | 7.01 | 7.53 | 6.99 | 7.29 | 7.29 | qfq | 25,187,921 | 182,931,533 | 3.55% |
| 2025-11-04 | 7.01 | 7.08 | 6.98 | 7.04 | 7.04 | qfq | 11,964,592 | 84,114,297 | 0.72% |
| 2025-11-03 | 6.91 | 7.02 | 6.90 | 6.99 | 6.99 | qfq | 9,338,900 | 65,261,883 | 1.01% |
| 2025-10-31 | 6.90 | 6.96 | 6.86 | 6.92 | 6.92 | qfq | 9,997,366 | 69,218,028 | 0.73% |
| 2025-10-30 | 6.80 | 6.93 | 6.80 | 6.87 | 6.87 | qfq | 10,358,740 | 71,245,268 | 0.59% |
| 2025-10-29 | 6.88 | 6.89 | 6.80 | 6.83 | 6.83 | qfq | 6,405,945 | 43,728,732 | -0.58% |
| 2025-10-28 | 6.89 | 6.95 | 6.82 | 6.87 | 6.87 | qfq | 6,915,975 | 47,730,911 | -0.29% |
| 2025-10-27 | 6.93 | 6.95 | 6.80 | 6.89 | 6.89 | qfq | 15,290,039 | 105,341,739 | -0.58% |
| 2025-10-24 | 6.97 | 7.00 | 6.88 | 6.93 | 6.93 | qfq | 12,395,400 | 85,971,636 | -0.43% |
| 2025-10-23 | 6.97 | 7.02 | 6.92 | 6.96 | 6.96 | qfq | 11,661,771 | 81,239,465 | -0.43% |
| 2025-10-22 | 6.98 | 7.05 | 6.94 | 6.99 | 6.99 | qfq | 16,537,978 | 115,615,712 | 0.00% |
| 2025-10-21 | 7.01 | 7.03 | 6.89 | 6.99 | 6.99 | qfq | 18,240,800 | 126,760,646 | -0.43% |
| 2025-10-20 | 6.87 | 7.03 | 6.82 | 7.02 | 7.02 | qfq | 22,560,353 | 156,688,258 | 2.33% |
| 2025-10-17 | 6.73 | 6.95 | 6.70 | 6.86 | 6.86 | qfq | 15,407,432 | 105,423,069 | 1.78% |
| 2025-10-16 | 6.79 | 6.82 | 6.69 | 6.74 | 6.74 | qfq | 7,585,947 | 51,113,926 | -1.03% |
| 2025-10-15 | 6.78 | 6.82 | 6.74 | 6.81 | 6.81 | qfq | 7,962,679 | 54,095,400 | 0.15% |
| 2025-10-14 | 6.63 | 6.83 | 6.63 | 6.80 | 6.80 | qfq | 12,872,737 | 87,048,561 | 2.56% |
| 2025-10-13 | 6.55 | 6.66 | 6.50 | 6.63 | 6.63 | qfq | 5,694,023 | 37,493,755 | -0.60% |
| 2025-10-10 | 6.51 | 6.71 | 6.51 | 6.67 | 6.67 | qfq | 8,201,305 | 54,517,485 | 1.99% |
| 2025-10-09 | 6.53 | 6.60 | 6.50 | 6.54 | 6.54 | qfq | 4,710,284 | 30,745,110 | 0.31% |
| 2025-09-30 | 6.61 | 6.63 | 6.52 | 6.52 | 6.52 | qfq | 5,747,100 | 37,712,242 | -1.51% |
| 2025-09-29 | 6.52 | 6.65 | 6.48 | 6.62 | 6.62 | qfq | 4,289,883 | 28,239,492 | 0.76% |
| 2025-09-26 | 6.57 | 6.62 | 6.52 | 6.57 | 6.57 | qfq | 3,836,353 | 25,227,512 | -0.30% |
| 2025-09-25 | 6.67 | 6.70 | 6.57 | 6.59 | 6.59 | qfq | 4,847,700 | 32,082,086 | -1.35% |
| 2025-09-24 | 6.61 | 6.76 | 6.59 | 6.68 | 6.68 | qfq | 5,026,061 | 33,616,632 | 1.21% |
| 2025-09-23 | 6.66 | 6.70 | 6.47 | 6.60 | 6.60 | qfq | 7,845,308 | 51,510,798 | -1.35% |
| 2025-09-22 | 6.72 | 6.72 | 6.64 | 6.69 | 6.69 | qfq | 4,783,000 | 31,896,439 | -0.30% |
| 2025-09-19 | 6.70 | 6.78 | 6.65 | 6.71 | 6.71 | qfq | 5,381,975 | 36,090,773 | -0.45% |
| 2025-09-18 | 6.90 | 6.92 | 6.68 | 6.74 | 6.74 | qfq | 10,096,075 | 68,676,776 | -1.32% |
| 2025-09-17 | 6.83 | 6.90 | 6.80 | 6.83 | 6.83 | qfq | 7,978,717 | 54,567,040 | -0.15% |
| 2025-09-16 | 6.80 | 6.85 | 6.75 | 6.84 | 6.84 | qfq | 5,841,705 | 39,724,006 | 0.88% |
| 2025-09-15 | 6.79 | 6.82 | 6.73 | 6.78 | 6.78 | qfq | 4,419,300 | 29,887,733 | -0.44% |
| 2025-09-12 | 6.79 | 6.82 | 6.75 | 6.81 | 6.81 | qfq | 6,009,000 | 40,807,539 | 0.15% |
| 2025-09-11 | 6.83 | 6.85 | 6.70 | 6.80 | 6.80 | qfq | 7,994,280 | 54,019,614 | -0.58% |
| 2025-09-10 | 6.76 | 6.87 | 6.75 | 6.84 | 6.84 | qfq | 7,478,200 | 50,942,868 | 1.03% |
| 2025-09-09 | 6.78 | 6.82 | 6.74 | 6.77 | 6.77 | qfq | 5,298,580 | 35,927,952 | -0.44% |
| 2025-09-08 | 6.70 | 6.83 | 6.70 | 6.80 | 6.80 | qfq | 7,807,386 | 52,954,622 | 1.34% |
| 2025-09-05 | 6.68 | 6.71 | 6.64 | 6.71 | 6.71 | qfq | 4,884,300 | 32,641,999 | 0.45% |
| 2025-09-04 | 6.60 | 6.73 | 6.58 | 6.68 | 6.68 | qfq | 7,382,562 | 49,213,536 | 1.21% |
| 2025-09-03 | 6.77 | 6.79 | 6.58 | 6.60 | 6.60 | qfq | 6,555,700 | 43,760,230 | -2.65% |
| 2025-09-02 | 6.73 | 6.80 | 6.64 | 6.78 | 6.78 | qfq | 7,571,121 | 50,875,794 | 0.44% |
| 2025-09-01 | 6.68 | 6.80 | 6.66 | 6.75 | 6.75 | qfq | 6,039,300 | 40,695,450 | 1.20% |
| 2025-08-29 | 6.77 | 6.77 | 6.66 | 6.67 | 6.67 | qfq | 5,535,400 | 37,169,403 | -1.33% |
| 2025-08-28 | 6.74 | 6.82 | 6.51 | 6.76 | 6.76 | qfq | 11,945,688 | 79,855,265 | -0.15% |
| 2025-08-27 | 6.87 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 11,590,403 | 79,091,025 | -2.17% |
| 2025-08-26 | 6.88 | 6.99 | 6.85 | 6.92 | 6.92 | qfq | 8,454,840 | 58,538,342 | 0.58% |
| 2025-08-25 | 6.88 | 6.93 | 6.85 | 6.88 | 6.88 | qfq | 11,274,408 | 77,678,466 | -0.29% |
| 2025-08-22 | 6.93 | 6.93 | 6.82 | 6.90 | 6.90 | qfq | 10,763,600 | 73,843,456 | -0.43% |
| 2025-08-21 | 6.93 | 6.97 | 6.89 | 6.93 | 6.93 | qfq | 8,897,300 | 61,621,385 | 0.00% |
| 2025-08-20 | 6.98 | 7.06 | 6.88 | 6.93 | 6.93 | qfq | 15,442,748 | 107,083,063 | -0.57% |
| 2025-08-19 | 6.74 | 7.09 | 6.71 | 6.97 | 6.97 | qfq | 19,102,400 | 131,587,188 | 3.26% |
| 2025-08-18 | 6.80 | 6.88 | 6.75 | 6.75 | 6.75 | qfq | 9,481,100 | 64,453,061 | 0.00% |
| 2025-08-15 | 6.70 | 6.82 | 6.70 | 6.75 | 6.75 | qfq | 8,319,153 | 56,272,611 | 0.60% |
| 2025-08-14 | 6.90 | 6.96 | 6.70 | 6.71 | 6.71 | qfq | 11,212,100 | 76,222,806 | -2.61% |
| 2025-08-13 | 6.96 | 6.96 | 6.75 | 6.89 | 6.89 | qfq | 11,530,600 | 79,227,753 | -1.57% |
| 2025-08-12 | 6.99 | 7.08 | 6.95 | 7.00 | 7.00 | qfq | 9,472,923 | 66,597,726 | 0.29% |
| 2025-08-11 | 7.01 | 7.04 | 6.94 | 6.98 | 6.98 | qfq | 9,399,900 | 65,608,299 | -0.43% |
| 2025-08-08 | 6.90 | 7.09 | 6.87 | 7.01 | 7.01 | qfq | 18,253,100 | 127,687,959 | 2.34% |
| 2025-08-07 | 6.87 | 6.88 | 6.80 | 6.85 | 6.85 | qfq | 6,130,900 | 41,993,241 | 0.00% |
| 2025-08-06 | 6.86 | 6.87 | 6.80 | 6.85 | 6.85 | qfq | 5,833,600 | 39,859,485 | 0.00% |
| 2025-08-05 | 6.75 | 6.86 | 6.75 | 6.85 | 6.85 | qfq | 7,223,000 | 49,270,475 | 1.48% |
| 2025-08-04 | 6.66 | 6.76 | 6.63 | 6.75 | 6.75 | qfq | 6,066,100 | 40,803,198 | 1.05% |
| 2025-08-01 | 6.64 | 6.73 | 6.64 | 6.68 | 6.68 | qfq | 6,352,000 | 42,492,159 | 0.60% |
| 2025-07-31 | 6.82 | 6.82 | 6.61 | 6.64 | 6.64 | qfq | 9,846,800 | 65,743,974 | -2.50% |
| 2025-07-30 | 6.81 | 6.83 | 6.76 | 6.81 | 6.81 | qfq | 7,379,600 | 50,230,631 | 0.15% |
| 2025-07-29 | 6.81 | 6.85 | 6.72 | 6.80 | 6.80 | qfq | 6,288,600 | 42,616,850 | -0.44% |
| 2025-07-28 | 6.87 | 6.87 | 6.79 | 6.83 | 6.83 | qfq | 7,774,100 | 53,058,655 | -0.29% |
| 2025-07-25 | 6.89 | 6.90 | 6.83 | 6.85 | 6.85 | qfq | 5,629,900 | 38,612,741 | -0.29% |
| 2025-07-24 | 6.87 | 6.88 | 6.81 | 6.87 | 6.87 | qfq | 7,843,500 | 53,820,136 | 0.15% |
| 2025-07-23 | 6.87 | 6.96 | 6.82 | 6.86 | 6.86 | qfq | 13,788,100 | 94,878,638 | 0.00% |
| 2025-07-22 | 6.77 | 6.87 | 6.75 | 6.86 | 6.86 | qfq | 8,928,600 | 60,827,663 | 1.18% |
| 2025-07-21 | 6.71 | 6.80 | 6.67 | 6.78 | 6.78 | qfq | 8,887,479 | 60,083,794 | 1.50% |
| 2025-07-18 | 6.65 | 6.71 | 6.63 | 6.68 | 6.68 | qfq | 6,422,079 | 42,818,578 | 0.45% |
| 2025-07-17 | 6.64 | 6.66 | 6.59 | 6.65 | 6.65 | qfq | 5,892,500 | 39,057,698 | 0.30% |
| 2025-07-16 | 6.63 | 6.71 | 6.62 | 6.63 | 6.63 | qfq | 6,862,600 | 45,717,583 | 0.00% |
| 2025-07-15 | 6.85 | 6.86 | 6.57 | 6.63 | 6.63 | qfq | 22,393,021 | 149,075,786 | -4.74% |
| 2025-07-14 | 6.87 | 6.99 | 6.85 | 6.96 | 6.89 | qfq | 10,416,400 | 72,255,571 | 1.16% |
| 2025-07-11 | 6.88 | 6.91 | 6.81 | 6.88 | 6.81 | qfq | 9,402,600 | 64,507,270 | 0.15% |
| 2025-07-10 | 6.80 | 6.87 | 6.77 | 6.87 | 6.80 | qfq | 10,065,600 | 68,666,857 | 1.03% |
| 2025-07-09 | 6.77 | 6.87 | 6.73 | 6.80 | 6.73 | qfq | 14,878,204 | 101,033,550 | 0.59% |
| 2025-07-08 | 6.75 | 6.78 | 6.64 | 6.76 | 6.69 | qfq | 16,552,503 | 111,540,670 | 0.30% |
| 2025-07-07 | 6.71 | 6.76 | 6.66 | 6.74 | 6.67 | qfq | 8,197,700 | 55,164,257 | 0.45% |
| 2025-07-04 | 6.67 | 6.76 | 6.65 | 6.71 | 6.64 | qfq | 13,695,600 | 91,831,628 | 0.45% |
| 2025-07-03 | 6.65 | 6.69 | 6.62 | 6.68 | 6.61 | qfq | 10,033,000 | 66,842,237 | 0.45% |
| 2025-07-02 | 6.60 | 6.67 | 6.57 | 6.65 | 6.59 | qfq | 10,800,204 | 71,524,557 | 0.45% |
| 2025-07-01 | 6.59 | 6.63 | 6.53 | 6.62 | 6.56 | qfq | 9,844,500 | 64,863,714 | 0.46% |
| 2025-06-30 | 6.54 | 6.60 | 6.54 | 6.59 | 6.53 | qfq | 8,059,000 | 53,016,063 | 0.76% |
| 2025-06-27 | 6.57 | 6.60 | 6.51 | 6.54 | 6.48 | qfq | 9,874,900 | 64,703,194 | -0.61% |
| 2025-06-26 | 6.57 | 6.61 | 6.53 | 6.58 | 6.52 | qfq | 11,621,200 | 76,444,160 | 0.46% |
| 2025-06-25 | 6.60 | 6.61 | 6.50 | 6.55 | 6.49 | qfq | 13,435,600 | 87,887,831 | -0.30% |
| 2025-06-24 | 6.67 | 6.70 | 6.46 | 6.57 | 6.51 | qfq | 23,573,600 | 155,149,630 | -3.10% |
| 2025-06-23 | 6.89 | 6.93 | 6.72 | 6.78 | 6.71 | qfq | 17,674,700 | 119,918,746 | 0.15% |
| 2025-06-20 | 6.78 | 6.88 | 6.63 | 6.77 | 6.70 | qfq | 27,932,700 | 188,503,247 | -0.73% |
| 2025-06-19 | 6.73 | 6.95 | 6.55 | 6.82 | 6.75 | qfq | 30,987,600 | 209,774,462 | 1.19% |
| 2025-06-18 | 6.74 | 6.79 | 6.66 | 6.74 | 6.67 | qfq | 13,913,400 | 93,437,053 | 0.00% |
| 2025-06-17 | 6.61 | 6.75 | 6.53 | 6.74 | 6.67 | qfq | 19,788,500 | 131,857,501 | 1.97% |
| 2025-06-16 | 6.78 | 6.79 | 6.60 | 6.61 | 6.55 | qfq | 15,223,900 | 101,656,192 | -0.30% |
| 2025-06-13 | 6.46 | 6.72 | 6.46 | 6.63 | 6.57 | qfq | 28,407,350 | 188,376,914 | 2.63% |
| 2025-06-12 | 6.46 | 6.49 | 6.43 | 6.46 | 6.40 | qfq | 5,509,200 | 35,583,215 | -0.15% |
| 2025-06-11 | 6.41 | 6.48 | 6.41 | 6.47 | 6.41 | qfq | 5,526,076 | 35,665,561 | 0.62% |
| 2025-06-10 | 6.47 | 6.48 | 6.32 | 6.43 | 6.37 | qfq | 11,175,766 | 71,679,192 | 0.00% |
| 2025-06-09 | 6.37 | 6.43 | 6.34 | 6.43 | 6.37 | qfq | 6,418,535 | 41,014,756 | 0.94% |
| 2025-06-06 | 6.36 | 6.40 | 6.33 | 6.37 | 6.31 | qfq | 6,867,583 | 43,714,219 | 0.63% |
| 2025-06-05 | 6.34 | 6.39 | 6.30 | 6.33 | 6.27 | qfq | 7,930,800 | 50,314,312 | -0.16% |
| 2025-06-04 | 6.35 | 6.40 | 6.32 | 6.34 | 6.28 | qfq | 13,135,000 | 83,371,365 | -0.16% |
| 2025-06-03 | 6.32 | 6.40 | 6.31 | 6.35 | 6.29 | qfq | 5,670,100 | 36,081,527 | 0.00% |
| 2025-05-30 | 6.46 | 6.50 | 6.34 | 6.35 | 6.29 | qfq | 5,938,200 | 37,937,298 | -1.70% |
| 2025-05-29 | 6.43 | 6.48 | 6.39 | 6.46 | 6.40 | qfq | 5,194,500 | 33,521,648 | 0.47% |
| 2025-05-28 | 6.51 | 6.54 | 6.42 | 6.43 | 6.37 | qfq | 4,752,700 | 30,739,107 | -1.08% |
| 2025-05-27 | 6.52 | 6.53 | 6.43 | 6.50 | 6.44 | qfq | 5,551,700 | 35,943,657 | -0.46% |
| 2025-05-26 | 6.43 | 6.54 | 6.38 | 6.53 | 6.47 | qfq | 8,248,800 | 53,329,099 | 1.40% |
| 2025-05-23 | 6.65 | 6.70 | 6.43 | 6.44 | 6.38 | qfq | 10,897,533 | 71,264,600 | -3.16% |
| 2025-05-22 | 6.69 | 6.77 | 6.63 | 6.65 | 6.59 | qfq | 6,543,100 | 43,695,105 | -1.04% |
| 2025-05-21 | 6.74 | 6.78 | 6.69 | 6.72 | 6.65 | qfq | 6,129,400 | 41,283,010 | -0.59% |
| 2025-05-20 | 6.85 | 6.85 | 6.65 | 6.76 | 6.69 | qfq | 11,472,400 | 77,226,864 | -0.29% |
| 2025-05-19 | 6.62 | 6.89 | 6.57 | 6.78 | 6.71 | qfq | 18,661,175 | 125,964,505 | 2.42% |
| 2025-05-16 | 6.43 | 6.68 | 6.43 | 6.62 | 6.56 | qfq | 13,347,600 | 88,023,348 | 2.80% |
| 2025-05-15 | 6.47 | 6.50 | 6.41 | 6.44 | 6.38 | qfq | 4,646,200 | 29,945,193 | -0.46% |
| 2025-05-14 | 6.53 | 6.54 | 6.45 | 6.47 | 6.41 | qfq | 6,501,900 | 42,077,417 | -0.77% |
| 2025-05-13 | 6.58 | 6.58 | 6.50 | 6.52 | 6.46 | qfq | 6,912,000 | 45,130,418 | -0.46% |
| 2025-05-12 | 6.56 | 6.56 | 6.48 | 6.55 | 6.49 | qfq | 7,112,300 | 46,415,020 | 0.46% |
| 2025-05-09 | 6.54 | 6.56 | 6.48 | 6.52 | 6.46 | qfq | 6,251,300 | 40,774,506 | -0.15% |
| 2025-05-08 | 6.48 | 6.56 | 6.45 | 6.53 | 6.47 | qfq | 4,785,100 | 31,209,530 | 0.46% |
| 2025-05-07 | 6.45 | 6.51 | 6.44 | 6.50 | 6.44 | qfq | 8,104,000 | 52,525,522 | 1.40% |
| 2025-05-06 | 6.38 | 6.42 | 6.33 | 6.41 | 6.35 | qfq | 5,418,200 | 34,619,787 | 1.26% |
| 2025-04-30 | 6.37 | 6.38 | 6.30 | 6.33 | 6.27 | qfq | 6,430,100 | 40,803,446 | -0.63% |
| 2025-04-29 | 6.34 | 6.44 | 6.34 | 6.37 | 6.31 | qfq | 5,074,100 | 32,416,615 | -0.16% |
| 2025-04-28 | 6.45 | 6.45 | 6.34 | 6.38 | 6.32 | qfq | 5,581,400 | 35,644,824 | -1.09% |
| 2025-04-25 | 6.40 | 6.47 | 6.39 | 6.45 | 6.39 | qfq | 4,929,900 | 31,739,534 | 0.78% |
| 2025-04-24 | 6.41 | 6.44 | 6.36 | 6.40 | 6.34 | qfq | 7,449,331 | 47,659,648 | -0.31% |
| 2025-04-23 | 6.40 | 6.50 | 6.38 | 6.42 | 6.36 | qfq | 9,711,831 | 62,456,773 | 0.63% |
| 2025-04-22 | 6.37 | 6.40 | 6.33 | 6.38 | 6.32 | qfq | 5,590,300 | 35,609,771 | 0.95% |
| 2025-04-21 | 6.29 | 6.33 | 6.26 | 6.32 | 6.26 | qfq | 4,280,366 | 26,963,117 | 0.48% |
| 2025-04-18 | 6.27 | 6.35 | 6.20 | 6.29 | 6.23 | qfq | 7,124,915 | 44,760,855 | 0.00% |
| 2025-04-17 | 6.27 | 6.31 | 6.23 | 6.29 | 6.23 | qfq | 5,900,581 | 37,130,747 | 0.00% |
| 2025-04-16 | 6.31 | 6.40 | 6.21 | 6.29 | 6.23 | qfq | 15,375,600 | 97,112,630 | -0.16% |
| 2025-04-15 | 6.24 | 6.32 | 6.17 | 6.30 | 6.24 | qfq | 6,710,200 | 42,032,407 | 0.96% |
| 2025-04-14 | 6.18 | 6.28 | 6.18 | 6.24 | 6.18 | qfq | 5,909,700 | 36,824,381 | 1.13% |
| 2025-04-11 | 6.20 | 6.29 | 6.15 | 6.17 | 6.11 | qfq | 8,826,900 | 54,809,722 | -1.75% |
| 2025-04-10 | 6.03 | 6.37 | 6.02 | 6.28 | 6.22 | qfq | 17,934,700 | 111,854,133 | 5.02% |
| 2025-04-09 | 5.80 | 6.01 | 5.50 | 5.98 | 5.92 | qfq | 11,399,200 | 66,315,422 | 2.05% |
| 2025-04-08 | 5.80 | 5.98 | 5.71 | 5.86 | 5.80 | qfq | 12,712,200 | 73,998,056 | -0.68% |
| 2025-04-07 | 6.32 | 6.32 | 5.90 | 5.90 | 5.84 | qfq | 10,790,600 | 64,712,572 | -10.06% |
| 2025-04-03 | 6.46 | 6.59 | 6.45 | 6.56 | 6.50 | qfq | 5,639,200 | 36,841,738 | 0.77% |
| 2025-04-02 | 6.57 | 6.63 | 6.48 | 6.51 | 6.45 | qfq | 6,320,200 | 41,335,886 | -1.81% |
| 2025-04-01 | 6.48 | 6.71 | 6.48 | 6.63 | 6.57 | qfq | 8,596,233 | 56,976,622 | 2.47% |
| 2025-03-31 | 6.60 | 6.65 | 6.43 | 6.47 | 6.41 | qfq | 7,961,300 | 51,863,039 | -2.85% |
| 2025-03-28 | 6.72 | 6.72 | 6.58 | 6.66 | 6.59 | qfq | 8,895,600 | 59,080,001 | -0.60% |
| 2025-03-27 | 6.76 | 6.88 | 6.70 | 6.70 | 6.63 | qfq | 8,863,300 | 59,891,050 | -1.33% |
| 2025-03-26 | 6.69 | 6.83 | 6.66 | 6.79 | 6.72 | qfq | 9,372,766 | 63,472,775 | 1.34% |
| 2025-03-25 | 6.66 | 6.74 | 6.62 | 6.70 | 6.63 | qfq | 6,869,300 | 45,908,626 | 0.15% |
| 2025-03-24 | 6.80 | 6.80 | 6.57 | 6.69 | 6.62 | qfq | 9,703,100 | 64,605,925 | -1.62% |
| 2025-03-21 | 6.71 | 6.82 | 6.66 | 6.80 | 6.73 | qfq | 10,747,350 | 72,724,127 | 1.19% |
| 2025-03-20 | 6.72 | 6.79 | 6.71 | 6.72 | 6.65 | qfq | 7,079,400 | 47,733,641 | 0.15% |
| 2025-03-19 | 6.77 | 6.77 | 6.68 | 6.71 | 6.64 | qfq | 6,125,000 | 41,224,173 | -1.03% |
| 2025-03-18 | 6.73 | 6.79 | 6.65 | 6.78 | 6.71 | qfq | 7,711,209 | 51,831,344 | 1.19% |
| 2025-03-17 | 6.68 | 6.74 | 6.65 | 6.70 | 6.63 | qfq | 7,887,200 | 52,808,328 | 0.90% |
| 2025-03-14 | 6.54 | 6.64 | 6.54 | 6.64 | 6.58 | qfq | 9,454,509 | 62,421,131 | 1.53% |
| 2025-03-13 | 6.50 | 6.55 | 6.43 | 6.54 | 6.48 | qfq | 7,851,500 | 50,999,517 | 0.31% |
| 2025-03-12 | 6.48 | 6.54 | 6.46 | 6.52 | 6.46 | qfq | 6,416,100 | 41,726,128 | 0.46% |
| 2025-03-11 | 6.44 | 6.49 | 6.38 | 6.49 | 6.43 | qfq | 4,874,300 | 31,319,867 | 0.31% |
| 2025-03-10 | 6.42 | 6.53 | 6.42 | 6.47 | 6.41 | qfq | 7,130,600 | 46,202,949 | 0.78% |
| 2025-03-07 | 6.41 | 6.46 | 6.35 | 6.42 | 6.36 | qfq | 6,071,600 | 38,912,849 | 0.16% |
| 2025-03-06 | 6.38 | 6.43 | 6.35 | 6.41 | 6.35 | qfq | 7,218,900 | 46,228,770 | 0.47% |
| 2025-03-05 | 6.45 | 6.47 | 6.27 | 6.38 | 6.32 | qfq | 9,218,100 | 58,461,815 | -1.09% |
| 2025-03-04 | 6.45 | 6.47 | 6.38 | 6.45 | 6.39 | qfq | 5,690,500 | 36,550,376 | -0.15% |
| 2025-03-03 | 6.44 | 6.55 | 6.41 | 6.46 | 6.40 | qfq | 8,259,221 | 53,640,844 | 0.47% |
| 2025-02-28 | 6.44 | 6.53 | 6.40 | 6.43 | 6.37 | qfq | 10,759,300 | 69,422,184 | -0.31% |
| 2025-02-27 | 6.48 | 6.49 | 6.33 | 6.45 | 6.39 | qfq | 8,816,100 | 56,509,232 | -0.31% |
| 2025-02-26 | 6.41 | 6.49 | 6.39 | 6.47 | 6.41 | qfq | 6,789,115 | 43,750,966 | 1.57% |
| 2025-02-25 | 6.40 | 6.47 | 6.36 | 6.37 | 6.31 | qfq | 5,461,900 | 34,998,738 | -1.09% |
| 2025-02-24 | 6.37 | 6.51 | 6.36 | 6.44 | 6.38 | qfq | 7,687,798 | 49,579,433 | 0.94% |
| 2025-02-21 | 6.51 | 6.51 | 6.34 | 6.38 | 6.32 | qfq | 10,435,198 | 66,823,427 | -2.00% |
| 2025-02-20 | 6.49 | 6.52 | 6.43 | 6.51 | 6.45 | qfq | 6,244,356 | 40,440,837 | 0.31% |
| 2025-02-19 | 6.46 | 6.56 | 6.43 | 6.49 | 6.43 | qfq | 5,829,656 | 37,796,991 | 0.46% |
| 2025-02-18 | 6.68 | 6.68 | 6.44 | 6.46 | 6.40 | qfq | 8,146,456 | 53,520,021 | -3.29% |
| 2025-02-17 | 6.59 | 6.70 | 6.52 | 6.68 | 6.61 | qfq | 9,468,829 | 62,732,865 | 1.37% |
| 2025-02-14 | 6.65 | 6.68 | 6.57 | 6.59 | 6.53 | qfq | 6,335,200 | 41,917,190 | -0.90% |
| 2025-02-13 | 6.74 | 6.76 | 6.65 | 6.65 | 6.59 | qfq | 5,758,000 | 38,581,341 | -1.34% |
| 2025-02-12 | 6.70 | 6.78 | 6.68 | 6.74 | 6.67 | qfq | 6,226,098 | 41,901,378 | 0.00% |
| 2025-02-11 | 6.75 | 6.79 | 6.64 | 6.74 | 6.67 | qfq | 6,483,698 | 43,509,760 | -0.15% |
| 2025-02-10 | 6.66 | 6.75 | 6.63 | 6.75 | 6.68 | qfq | 8,919,800 | 59,650,769 | 1.81% |
| 2025-02-07 | 6.52 | 6.70 | 6.52 | 6.63 | 6.57 | qfq | 10,384,095 | 68,961,430 | 1.22% |
| 2025-02-06 | 6.49 | 6.55 | 6.39 | 6.55 | 6.49 | qfq | 7,754,544 | 50,343,047 | 0.92% |
| 2025-02-05 | 6.55 | 6.59 | 6.44 | 6.49 | 6.43 | qfq | 6,470,831 | 42,189,455 | -0.92% |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.55 | 6.49 | qfq | 6,479,100 | 42,802,738 | 0.00% |
| 2025-01-24 | 6.56 | 6.58 | 6.45 | 6.55 | 6.49 | qfq | 6,410,200 | 41,802,439 | -0.15% |
| 2025-01-23 | 6.67 | 6.75 | 6.56 | 6.56 | 6.50 | qfq | 8,970,900 | 59,816,385 | -1.35% |
| 2025-01-22 | 6.56 | 6.75 | 6.47 | 6.65 | 6.59 | qfq | 9,456,400 | 62,406,886 | 1.37% |
| 2025-01-21 | 6.71 | 6.74 | 6.53 | 6.56 | 6.50 | qfq | 6,511,373 | 42,885,019 | -2.09% |
| 2025-01-20 | 6.59 | 6.77 | 6.52 | 6.70 | 6.63 | qfq | 10,180,400 | 67,771,902 | 1.67% |
| 2025-01-17 | 6.56 | 6.83 | 6.44 | 6.59 | 6.53 | qfq | 12,970,000 | 85,654,230 | 0.15% |
| 2025-01-16 | 6.58 | 6.65 | 6.49 | 6.58 | 6.52 | qfq | 6,780,400 | 44,608,770 | 0.77% |
| 2025-01-15 | 6.65 | 6.65 | 6.51 | 6.53 | 6.47 | qfq | 5,965,000 | 39,151,634 | -1.36% |
| 2025-01-14 | 6.38 | 6.62 | 6.37 | 6.62 | 6.56 | qfq | 8,495,200 | 55,475,223 | 3.76% |
| 2025-01-13 | 6.21 | 6.39 | 6.19 | 6.38 | 6.32 | qfq | 6,852,200 | 43,378,751 | 1.27% |
| 2025-01-10 | 6.48 | 6.55 | 6.28 | 6.30 | 6.24 | qfq | 7,345,000 | 47,179,314 | -3.23% |
| 2025-01-09 | 6.46 | 6.58 | 6.41 | 6.51 | 6.45 | qfq | 7,452,341 | 48,624,418 | 0.00% |
| 2025-01-08 | 6.46 | 6.56 | 6.31 | 6.51 | 6.45 | qfq | 9,412,585 | 60,721,580 | 0.31% |
| 2025-01-07 | 6.37 | 6.49 | 6.31 | 6.49 | 6.43 | qfq | 9,700,400 | 62,117,381 | 1.72% |
| 2025-01-06 | 6.38 | 6.44 | 6.16 | 6.38 | 6.32 | qfq | 10,151,600 | 64,256,416 | -0.62% |
| 2025-01-03 | 6.86 | 6.89 | 6.40 | 6.42 | 6.36 | qfq | 18,388,080 | 121,352,477 | -7.63% |
| 2025-01-02 | 7.10 | 7.15 | 6.88 | 6.95 | 6.88 | qfq | 20,707,111 | 145,249,463 | -3.47% |
| 2024-12-31 | 6.99 | 7.27 | 6.97 | 7.20 | 7.13 | qfq | 30,642,930 | 219,523,890 | 4.65% |
| 2024-12-30 | 7.00 | 7.05 | 6.82 | 6.88 | 6.81 | qfq | 8,703,100 | 59,902,587 | -1.57% |
| 2024-12-27 | 6.82 | 7.03 | 6.76 | 6.99 | 6.92 | qfq | 13,144,468 | 91,190,180 | 2.79% |
| 2024-12-26 | 6.75 | 6.93 | 6.75 | 6.80 | 6.73 | qfq | 9,767,383 | 66,820,393 | 0.15% |
| 2024-12-25 | 7.15 | 7.15 | 6.74 | 6.79 | 6.72 | qfq | 14,225,430 | 97,569,890 | -4.50% |
| 2024-12-24 | 7.11 | 7.17 | 7.02 | 7.11 | 7.04 | qfq | 12,903,244 | 91,202,942 | -0.70% |
| 2024-12-23 | 7.08 | 7.40 | 6.97 | 7.16 | 7.09 | qfq | 21,592,300 | 154,234,729 | 1.13% |
| 2024-12-20 | 7.04 | 7.14 | 7.02 | 7.08 | 7.01 | qfq | 10,581,400 | 74,967,013 | 1.14% |
| 2024-12-19 | 6.99 | 7.09 | 6.92 | 7.00 | 6.93 | qfq | 11,725,300 | 81,923,020 | -0.43% |
| 2024-12-18 | 7.13 | 7.18 | 6.96 | 7.03 | 6.96 | qfq | 17,110,330 | 120,672,046 | -0.28% |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.05 | 6.98 | qfq | 21,319,235 | 153,474,799 | -5.11% |
| 2024-12-16 | 7.46 | 7.65 | 7.39 | 7.43 | 7.36 | qfq | 30,930,500 | 231,474,218 | -5.83% |
| 2024-12-13 | 8.28 | 8.28 | 7.88 | 7.89 | 7.81 | qfq | 22,998,700 | 185,043,379 | -4.94% |
| 2024-12-12 | 8.25 | 8.33 | 8.18 | 8.30 | 8.22 | qfq | 21,927,612 | 181,356,327 | 0.48% |
| 2024-12-11 | 8.21 | 8.35 | 8.14 | 8.26 | 8.18 | qfq | 22,950,431 | 189,348,008 | 0.12% |
| 2024-12-10 | 8.19 | 8.35 | 8.03 | 8.25 | 8.17 | qfq | 34,874,129 | 285,456,678 | 3.00% |
| 2024-12-09 | 8.03 | 8.20 | 7.90 | 8.01 | 7.93 | qfq | 24,520,501 | 197,535,196 | 0.25% |
| 2024-12-06 | 7.76 | 7.99 | 7.76 | 7.99 | 7.91 | qfq | 21,505,269 | 169,827,469 | 2.57% |
| 2024-12-05 | 7.74 | 7.82 | 7.66 | 7.79 | 7.71 | qfq | 15,241,329 | 118,134,869 | 0.78% |
| 2024-12-04 | 7.89 | 7.98 | 7.69 | 7.73 | 7.65 | qfq | 25,062,798 | 196,802,013 | -3.13% |
| 2024-12-03 | 8.00 | 8.11 | 7.81 | 7.98 | 7.90 | qfq | 34,532,295 | 274,610,866 | -0.50% |
| 2024-12-02 | 7.85 | 8.08 | 7.82 | 8.02 | 7.94 | qfq | 30,531,793 | 242,644,123 | 1.26% |
| 2024-11-29 | 8.00 | 8.08 | 7.70 | 7.92 | 7.84 | qfq | 40,937,893 | 321,679,451 | -3.30% |
| 2024-11-28 | 8.35 | 8.58 | 8.12 | 8.19 | 8.11 | qfq | 37,091,233 | 308,587,393 | -1.21% |
| 2024-11-27 | 8.10 | 8.75 | 8.10 | 8.29 | 8.21 | qfq | 44,955,540 | 375,573,289 | -0.36% |
| 2024-11-26 | 8.80 | 9.18 | 8.32 | 8.32 | 8.24 | qfq | 67,644,449 | 585,016,683 | -9.96% |
| 2024-11-25 | 8.56 | 9.66 | 8.06 | 9.24 | 9.15 | qfq | 98,829,609 | 868,064,553 | 5.24% |
| 2024-11-22 | 7.89 | 8.78 | 7.89 | 8.78 | 8.69 | qfq | 100,206,459 | 865,528,374 | 10.03% |
| 2024-11-21 | 8.24 | 8.80 | 7.90 | 7.98 | 7.90 | qfq | 55,494,216 | 457,431,415 | -5.90% |
| 2024-11-20 | 7.96 | 8.76 | 7.95 | 8.48 | 8.40 | qfq | 64,654,906 | 546,002,332 | 6.40% |
| 2024-11-19 | 7.50 | 8.30 | 7.05 | 7.97 | 7.89 | qfq | 59,109,183 | 448,704,148 | 5.01% |
| 2024-11-18 | 7.59 | 7.59 | 7.38 | 7.59 | 7.52 | qfq | 31,583,313 | 239,220,893 | 10.00% |
| 2024-11-15 | 6.97 | 7.07 | 6.90 | 6.90 | 6.83 | qfq | 6,610,017 | 46,264,837 | -1.00% |
| 2024-11-14 | 7.08 | 7.15 | 6.96 | 6.97 | 6.90 | qfq | 7,888,100 | 55,689,808 | -1.83% |
| 2024-11-13 | 7.23 | 7.24 | 7.02 | 7.10 | 7.03 | qfq | 10,663,212 | 75,939,187 | -1.80% |
| 2024-11-12 | 7.33 | 7.50 | 7.21 | 7.23 | 7.16 | qfq | 20,279,323 | 148,591,754 | -1.63% |
| 2024-11-11 | 7.12 | 7.48 | 7.03 | 7.35 | 7.28 | qfq | 21,342,698 | 154,259,406 | 3.23% |
| 2024-11-08 | 7.03 | 7.18 | 6.92 | 7.12 | 7.05 | qfq | 17,065,856 | 120,329,598 | 0.99% |
| 2024-11-07 | 6.88 | 7.07 | 6.83 | 7.05 | 6.98 | qfq | 14,958,408 | 104,694,129 | 2.77% |
| 2024-11-06 | 6.80 | 6.87 | 6.74 | 6.86 | 6.79 | qfq | 9,110,897 | 62,078,442 | 1.03% |
| 2024-11-05 | 6.69 | 6.80 | 6.69 | 6.79 | 6.72 | qfq | 7,832,200 | 52,924,074 | 1.19% |
| 2024-11-04 | 6.67 | 6.77 | 6.62 | 6.71 | 6.64 | qfq | 5,326,656 | 35,671,808 | 0.60% |
| 2024-11-01 | 6.80 | 6.83 | 6.62 | 6.67 | 6.60 | qfq | 6,645,100 | 44,561,052 | -1.91% |
| 2024-10-31 | 6.77 | 6.85 | 6.76 | 6.80 | 6.73 | qfq | 6,126,600 | 41,669,676 | 0.15% |
| 2024-10-30 | 6.77 | 6.85 | 6.70 | 6.79 | 6.72 | qfq | 6,236,956 | 42,176,700 | 0.00% |
| 2024-10-29 | 7.08 | 7.08 | 6.78 | 6.79 | 6.72 | qfq | 11,417,100 | 78,474,372 | -3.55% |
| 2024-10-28 | 6.77 | 7.08 | 6.72 | 7.04 | 6.97 | qfq | 14,968,480 | 103,997,485 | 2.77% |
| 2024-10-25 | 6.60 | 6.94 | 6.50 | 6.85 | 6.78 | qfq | 16,276,160 | 110,433,882 | 4.58% |
| 2024-10-24 | 6.48 | 6.57 | 6.43 | 6.55 | 6.49 | qfq | 6,291,700 | 40,945,738 | 1.08% |
| 2024-10-23 | 6.45 | 6.52 | 6.43 | 6.48 | 6.42 | qfq | 6,320,200 | 40,954,800 | 0.47% |
| 2024-10-22 | 6.35 | 6.48 | 6.35 | 6.45 | 6.39 | qfq | 7,024,842 | 45,050,795 | 0.94% |
| 2024-10-21 | 6.44 | 6.44 | 6.33 | 6.39 | 6.33 | qfq | 7,686,800 | 49,073,379 | 0.16% |
| 2024-10-18 | 6.25 | 6.43 | 6.25 | 6.38 | 6.32 | qfq | 7,527,835 | 47,625,877 | 1.27% |
| 2024-10-17 | 6.40 | 6.46 | 6.26 | 6.30 | 6.24 | qfq | 5,144,228 | 32,714,927 | -1.25% |
| 2024-10-16 | 6.31 | 6.43 | 6.28 | 6.38 | 6.32 | qfq | 5,014,572 | 31,985,247 | 0.31% |
| 2024-10-15 | 6.40 | 6.46 | 6.36 | 6.36 | 6.30 | qfq | 4,899,900 | 31,393,102 | -1.40% |
| 2024-10-14 | 6.41 | 6.49 | 6.32 | 6.45 | 6.39 | qfq | 6,625,671 | 42,510,659 | 0.62% |
| 2024-10-11 | 6.65 | 6.66 | 6.36 | 6.41 | 6.35 | qfq | 7,299,988 | 47,437,938 | -2.58% |
| 2024-10-10 | 6.54 | 6.79 | 6.37 | 6.58 | 6.52 | qfq | 9,842,373 | 64,876,186 | 0.92% |
| 2024-10-09 | 6.97 | 6.97 | 6.51 | 6.52 | 6.46 | qfq | 13,744,441 | 92,143,442 | -6.72% |
| 2024-10-08 | 7.32 | 7.32 | 6.73 | 6.99 | 6.92 | qfq | 22,226,163 | 155,902,818 | 5.11% |
| 2024-09-30 | 6.35 | 6.74 | 6.20 | 6.65 | 6.59 | qfq | 20,630,309 | 133,950,310 | 7.95% |
| 2024-09-27 | 6.00 | 6.20 | 5.98 | 6.16 | 6.10 | qfq | 7,155,144 | 43,647,786 | 3.18% |
| 2024-09-26 | 5.83 | 5.97 | 5.79 | 5.97 | 5.91 | qfq | 6,883,520 | 40,615,240 | 2.40% |
| 2024-09-25 | 5.80 | 5.94 | 5.80 | 5.83 | 5.77 | qfq | 7,312,719 | 42,973,492 | 0.52% |
| 2024-09-24 | 5.66 | 5.82 | 5.64 | 5.80 | 5.74 | qfq | 5,896,255 | 33,970,934 | 3.02% |
| 2024-09-23 | 5.63 | 5.66 | 5.58 | 5.63 | 5.57 | qfq | 2,281,595 | 12,833,424 | 0.00% |
| 2024-09-20 | 5.61 | 5.65 | 5.57 | 5.63 | 5.57 | qfq | 2,461,300 | 13,803,119 | -0.35% |
| 2024-09-19 | 5.49 | 5.67 | 5.49 | 5.65 | 5.59 | qfq | 4,731,103 | 26,548,743 | 2.91% |
| 2024-09-18 | 5.60 | 5.64 | 5.41 | 5.49 | 5.44 | qfq | 3,553,764 | 19,484,296 | -1.96% |
| 2024-09-13 | 5.70 | 5.71 | 5.59 | 5.60 | 5.55 | qfq | 3,040,364 | 17,137,279 | -0.36% |
| 2024-09-12 | 5.66 | 5.70 | 5.59 | 5.62 | 5.57 | qfq | 3,278,000 | 18,460,044 | 1.26% |
| 2024-09-11 | 5.49 | 5.57 | 5.49 | 5.55 | 5.50 | qfq | 1,476,628 | 8,182,427 | -0.36% |
| 2024-09-10 | 5.54 | 5.57 | 5.49 | 5.57 | 5.52 | qfq | 2,103,228 | 11,657,751 | 0.72% |
| 2024-09-09 | 5.49 | 5.54 | 5.43 | 5.53 | 5.48 | qfq | 2,267,269 | 12,447,441 | 0.73% |
| 2024-09-06 | 5.57 | 5.59 | 5.46 | 5.49 | 5.44 | qfq | 2,768,987 | 15,277,410 | -1.26% |
| 2024-09-05 | 5.54 | 5.58 | 5.51 | 5.56 | 5.51 | qfq | 2,140,128 | 11,857,238 | 0.91% |
| 2024-09-04 | 5.59 | 5.59 | 5.50 | 5.51 | 5.46 | qfq | 2,380,827 | 13,177,799 | -1.61% |
| 2024-09-03 | 5.65 | 5.67 | 5.58 | 5.60 | 5.55 | qfq | 2,018,000 | 11,322,322 | -0.53% |
| 2024-09-02 | 5.68 | 5.73 | 5.63 | 5.63 | 5.57 | qfq | 3,156,100 | 17,920,308 | -0.88% |
| 2024-08-30 | 5.66 | 5.73 | 5.63 | 5.68 | 5.62 | qfq | 3,157,900 | 17,992,328 | 0.35% |
| 2024-08-29 | 5.66 | 5.68 | 5.59 | 5.66 | 5.60 | qfq | 2,505,000 | 14,119,994 | 0.00% |
| 2024-08-28 | 5.58 | 5.70 | 5.53 | 5.66 | 5.60 | qfq | 2,955,200 | 16,678,327 | 1.98% |
| 2024-08-27 | 5.61 | 5.61 | 5.53 | 5.55 | 5.50 | qfq | 1,966,500 | 10,945,384 | -1.25% |
| 2024-08-26 | 5.42 | 5.67 | 5.42 | 5.62 | 5.57 | qfq | 3,535,800 | 19,708,566 | 2.93% |
| 2024-08-23 | 5.50 | 5.52 | 5.43 | 5.46 | 5.41 | qfq | 2,547,700 | 13,937,655 | -1.09% |
| 2024-08-22 | 5.62 | 5.63 | 5.50 | 5.52 | 5.47 | qfq | 2,296,400 | 12,757,884 | -1.60% |
| 2024-08-21 | 5.58 | 5.65 | 5.58 | 5.61 | 5.56 | qfq | 2,064,521 | 11,596,479 | 0.00% |
| 2024-08-20 | 5.78 | 5.79 | 5.60 | 5.61 | 5.56 | qfq | 5,995,000 | 33,775,323 | -2.60% |
| 2024-08-19 | 5.73 | 5.81 | 5.72 | 5.76 | 5.70 | qfq | 2,004,041 | 11,573,107 | 0.00% |
| 2024-08-16 | 5.84 | 5.86 | 5.74 | 5.76 | 5.70 | qfq | 2,743,300 | 15,843,561 | -0.86% |
| 2024-08-15 | 5.81 | 5.86 | 5.76 | 5.81 | 5.75 | qfq | 2,625,940 | 15,260,065 | 0.00% |
| 2024-08-14 | 5.87 | 5.87 | 5.79 | 5.81 | 5.75 | qfq | 2,248,300 | 13,114,059 | -1.19% |
| 2024-08-13 | 5.80 | 5.89 | 5.77 | 5.88 | 5.82 | qfq | 3,416,122 | 19,969,103 | 1.38% |
| 2024-08-12 | 5.82 | 5.84 | 5.77 | 5.80 | 5.74 | qfq | 2,250,400 | 13,041,451 | 0.17% |
| 2024-08-09 | 5.82 | 5.85 | 5.77 | 5.79 | 5.73 | qfq | 2,605,600 | 15,154,055 | 0.17% |
| 2024-08-08 | 5.80 | 5.82 | 5.74 | 5.78 | 5.72 | qfq | 2,634,600 | 15,234,159 | -0.34% |
| 2024-08-07 | 5.80 | 5.83 | 5.75 | 5.80 | 5.74 | qfq | 1,567,200 | 9,082,114 | 0.00% |
| 2024-08-06 | 5.76 | 5.80 | 5.72 | 5.80 | 5.74 | qfq | 3,104,785 | 17,896,698 | 1.58% |
| 2024-08-05 | 5.77 | 5.84 | 5.70 | 5.71 | 5.65 | qfq | 3,068,140 | 17,721,369 | -1.21% |
| 2024-08-02 | 5.86 | 5.86 | 5.76 | 5.78 | 5.72 | qfq | 2,361,300 | 13,737,213 | -1.20% |
| 2024-08-01 | 5.85 | 5.90 | 5.82 | 5.85 | 5.79 | qfq | 2,589,700 | 15,169,496 | -0.51% |
| 2024-07-31 | 5.78 | 5.89 | 5.77 | 5.88 | 5.82 | qfq | 3,793,003 | 22,205,585 | 1.73% |
| 2024-07-30 | 5.80 | 5.81 | 5.73 | 5.78 | 5.72 | qfq | 3,112,700 | 17,973,822 | -0.34% |
| 2024-07-29 | 5.76 | 5.82 | 5.69 | 5.80 | 5.74 | qfq | 3,513,185 | 20,242,838 | 1.93% |
| 2024-07-26 | 5.62 | 5.70 | 5.62 | 5.69 | 5.63 | qfq | 2,950,410 | 16,709,813 | 1.79% |
| 2024-07-25 | 5.54 | 5.62 | 5.50 | 5.59 | 5.54 | qfq | 3,065,481 | 17,070,636 | 0.90% |
| 2024-07-24 | 5.56 | 5.62 | 5.50 | 5.54 | 5.49 | qfq | 2,944,900 | 16,324,804 | -0.18% |
| 2024-07-23 | 5.58 | 5.68 | 5.54 | 5.55 | 5.50 | qfq | 3,106,700 | 17,466,190 | -0.36% |
| 2024-07-22 | 5.56 | 5.60 | 5.55 | 5.57 | 5.52 | qfq | 1,636,457 | 9,121,323 | -0.36% |
| 2024-07-19 | 5.58 | 5.61 | 5.54 | 5.59 | 5.54 | qfq | 1,946,200 | 10,855,575 | -0.71% |
| 2024-07-18 | 5.58 | 5.63 | 5.49 | 5.63 | 5.57 | qfq | 2,583,800 | 14,372,218 | 0.90% |
| 2024-07-17 | 5.64 | 5.68 | 5.55 | 5.58 | 5.53 | qfq | 1,873,200 | 10,457,075 | -1.06% |
| 2024-07-16 | 5.66 | 5.71 | 5.60 | 5.64 | 5.58 | qfq | 1,907,500 | 10,760,803 | -0.18% |
| 2024-07-15 | 5.69 | 5.73 | 5.63 | 5.65 | 5.59 | qfq | 2,042,956 | 11,565,319 | -1.57% |
| 2024-07-12 | 5.76 | 5.76 | 5.67 | 5.74 | 5.68 | qfq | 2,462,200 | 14,076,708 | 0.17% |
| 2024-07-11 | 5.55 | 5.74 | 5.55 | 5.73 | 5.67 | qfq | 3,800,755 | 21,563,777 | 3.62% |
| 2024-07-10 | 5.56 | 5.58 | 5.48 | 5.53 | 5.42 | qfq | 1,887,646 | 10,443,779 | -0.54% |
| 2024-07-09 | 5.52 | 5.57 | 5.38 | 5.56 | 5.45 | qfq | 3,504,301 | 19,247,780 | 0.36% |
| 2024-07-08 | 5.67 | 5.70 | 5.52 | 5.54 | 5.43 | qfq | 3,212,703 | 17,895,836 | -2.98% |
| 2024-07-05 | 5.74 | 5.75 | 5.63 | 5.71 | 5.59 | qfq | 2,585,382 | 14,739,193 | 0.18% |
| 2024-07-04 | 5.82 | 5.87 | 5.67 | 5.70 | 5.58 | qfq | 3,228,000 | 18,588,698 | -2.06% |
| 2024-07-03 | 5.76 | 5.86 | 5.76 | 5.82 | 5.70 | qfq | 3,272,580 | 19,048,938 | 0.87% |
| 2024-07-02 | 5.73 | 5.80 | 5.70 | 5.77 | 5.65 | qfq | 2,651,100 | 15,311,072 | 0.52% |
| 2024-07-01 | 5.66 | 5.76 | 5.64 | 5.74 | 5.62 | qfq | 3,383,600 | 19,321,344 | 1.41% |
| 2024-06-28 | 5.63 | 5.73 | 5.58 | 5.66 | 5.54 | qfq | 2,616,100 | 14,868,863 | 0.53% |
| 2024-06-27 | 5.70 | 5.75 | 5.60 | 5.63 | 5.52 | qfq | 2,639,500 | 14,958,079 | -1.75% |
| 2024-06-26 | 5.57 | 5.73 | 5.53 | 5.73 | 5.61 | qfq | 2,716,594 | 15,322,849 | 2.87% |
| 2024-06-25 | 5.49 | 5.67 | 5.49 | 5.57 | 5.46 | qfq | 4,057,850 | 22,698,515 | 1.27% |
| 2024-06-24 | 5.71 | 5.77 | 5.47 | 5.50 | 5.39 | qfq | 5,227,411 | 29,065,777 | -4.68% |
| 2024-06-21 | 5.75 | 5.81 | 5.71 | 5.77 | 5.65 | qfq | 2,224,344 | 12,829,776 | 0.17% |
| 2024-06-20 | 5.81 | 5.87 | 5.75 | 5.76 | 5.64 | qfq | 2,920,288 | 16,919,484 | -1.20% |
| 2024-06-19 | 5.91 | 5.96 | 5.83 | 5.83 | 5.71 | qfq | 3,035,600 | 17,840,627 | -0.85% |
| 2024-06-18 | 5.88 | 5.93 | 5.86 | 5.88 | 5.76 | qfq | 2,662,700 | 15,679,085 | 0.00% |
| 2024-06-17 | 6.00 | 6.00 | 5.87 | 5.88 | 5.76 | qfq | 3,534,600 | 20,932,179 | -2.33% |
| 2024-06-14 | 6.03 | 6.06 | 5.95 | 6.02 | 5.90 | qfq | 2,823,600 | 16,963,894 | -0.33% |
| 2024-06-13 | 6.11 | 6.15 | 6.01 | 6.04 | 5.92 | qfq | 3,267,300 | 19,775,765 | -1.31% |
| 2024-06-12 | 5.99 | 6.12 | 5.95 | 6.12 | 6.00 | qfq | 3,583,411 | 21,738,358 | 2.17% |
| 2024-06-11 | 6.09 | 6.10 | 5.93 | 5.99 | 5.87 | qfq | 4,643,700 | 27,792,635 | -1.48% |
| 2024-06-07 | 5.82 | 6.09 | 5.82 | 6.08 | 5.96 | qfq | 7,076,800 | 42,242,175 | 5.19% |
| 2024-06-06 | 5.99 | 6.05 | 5.71 | 5.78 | 5.66 | qfq | 6,991,300 | 40,867,025 | -3.51% |
| 2024-06-05 | 6.06 | 6.10 | 5.98 | 5.99 | 5.87 | qfq | 4,238,500 | 25,576,141 | -1.80% |
| 2024-06-04 | 6.16 | 6.19 | 6.01 | 6.10 | 5.98 | qfq | 5,708,100 | 34,670,637 | -0.97% |
| 2024-06-03 | 6.34 | 6.39 | 6.11 | 6.16 | 6.03 | qfq | 8,001,300 | 49,655,922 | -3.60% |
| 2024-05-31 | 6.60 | 6.62 | 6.38 | 6.39 | 6.26 | qfq | 6,057,800 | 39,111,240 | -3.18% |
| 2024-05-30 | 6.62 | 6.72 | 6.59 | 6.60 | 6.47 | qfq | 4,193,300 | 27,874,972 | -1.20% |
| 2024-05-29 | 6.60 | 6.75 | 6.51 | 6.68 | 6.54 | qfq | 5,873,200 | 39,254,283 | 0.45% |
| 2024-05-28 | 6.55 | 6.68 | 6.55 | 6.65 | 6.51 | qfq | 5,989,600 | 39,775,183 | 0.30% |
| 2024-05-27 | 6.46 | 6.64 | 6.42 | 6.63 | 6.50 | qfq | 4,747,500 | 30,970,999 | 2.63% |
| 2024-05-24 | 6.38 | 6.60 | 6.38 | 6.46 | 6.33 | qfq | 3,752,200 | 24,465,429 | -0.31% |
| 2024-05-23 | 6.58 | 6.59 | 6.44 | 6.48 | 6.35 | qfq | 3,991,100 | 25,944,363 | -1.82% |
| 2024-05-22 | 6.60 | 6.64 | 6.57 | 6.60 | 6.47 | qfq | 2,962,600 | 19,551,924 | 0.00% |
| 2024-05-21 | 6.68 | 6.69 | 6.57 | 6.60 | 6.47 | qfq | 3,447,200 | 22,800,040 | -1.20% |
| 2024-05-20 | 6.73 | 6.73 | 6.56 | 6.68 | 6.54 | qfq | 4,687,595 | 31,149,612 | 1.21% |
| 2024-05-17 | 6.74 | 6.74 | 6.55 | 6.60 | 6.47 | qfq | 4,872,300 | 32,156,917 | 0.46% |
| 2024-05-16 | 6.64 | 6.68 | 6.57 | 6.57 | 6.44 | qfq | 4,463,518 | 29,541,871 | 0.15% |
| 2024-05-15 | 6.67 | 6.71 | 6.56 | 6.56 | 6.43 | qfq | 6,819,200 | 45,087,785 | -2.24% |
| 2024-05-14 | 6.74 | 6.83 | 6.61 | 6.71 | 6.57 | qfq | 9,729,000 | 65,457,430 | -0.74% |
| 2024-05-13 | 6.71 | 6.89 | 6.66 | 6.76 | 6.62 | qfq | 15,140,187 | 102,706,038 | 1.35% |
| 2024-05-10 | 6.70 | 6.75 | 6.62 | 6.67 | 6.53 | qfq | 7,444,700 | 49,683,198 | -0.45% |
| 2024-05-09 | 6.59 | 6.73 | 6.55 | 6.70 | 6.56 | qfq | 9,032,498 | 60,389,370 | 1.52% |
| 2024-05-08 | 6.56 | 6.68 | 6.53 | 6.60 | 6.47 | qfq | 6,998,079 | 46,291,395 | 0.61% |
| 2024-05-07 | 6.62 | 6.63 | 6.51 | 6.56 | 6.43 | qfq | 4,497,100 | 29,492,302 | -0.76% |
| 2024-05-06 | 6.57 | 6.69 | 6.51 | 6.61 | 6.48 | qfq | 7,570,961 | 49,898,398 | 2.01% |
| 2024-04-30 | 6.46 | 6.52 | 6.42 | 6.48 | 6.35 | qfq | 6,569,215 | 42,533,702 | 0.93% |
| 2024-04-29 | 6.19 | 6.42 | 6.18 | 6.42 | 6.29 | qfq | 6,386,000 | 40,440,142 | 4.22% |
| 2024-04-26 | 6.08 | 6.18 | 6.06 | 6.16 | 6.03 | qfq | 4,227,417 | 25,842,952 | 0.82% |
| 2024-04-25 | 6.04 | 6.13 | 6.01 | 6.11 | 5.99 | qfq | 3,443,100 | 20,997,116 | 0.83% |
| 2024-04-24 | 5.97 | 6.09 | 5.94 | 6.06 | 5.94 | qfq | 3,881,600 | 23,378,727 | 1.85% |
| 2024-04-23 | 5.97 | 6.05 | 5.93 | 5.95 | 5.83 | qfq | 3,938,300 | 23,568,858 | -0.17% |
| 2024-04-22 | 6.12 | 6.16 | 5.91 | 5.96 | 5.84 | qfq | 5,898,960 | 35,266,750 | -3.72% |
| 2024-04-19 | 6.03 | 6.29 | 6.01 | 6.19 | 6.06 | qfq | 6,290,078 | 39,069,581 | 2.15% |
| 2024-04-18 | 6.26 | 6.30 | 6.05 | 6.06 | 5.94 | qfq | 6,136,518 | 37,448,375 | -1.78% |
| 2024-04-17 | 5.82 | 6.22 | 5.82 | 6.17 | 6.04 | qfq | 9,141,400 | 55,705,769 | 7.68% |
| 2024-04-16 | 6.18 | 6.23 | 5.73 | 5.73 | 5.61 | qfq | 9,508,529 | 56,037,276 | -8.76% |
| 2024-04-15 | 6.59 | 6.63 | 6.12 | 6.28 | 6.15 | qfq | 9,818,651 | 61,966,971 | -4.99% |
| 2024-04-12 | 6.60 | 6.67 | 6.56 | 6.61 | 6.48 | qfq | 4,803,600 | 31,795,903 | 0.15% |
| 2024-04-11 | 6.49 | 6.71 | 6.44 | 6.60 | 6.47 | qfq | 6,483,759 | 42,919,019 | 0.76% |
| 2024-04-10 | 6.59 | 6.69 | 6.52 | 6.55 | 6.42 | qfq | 7,122,867 | 47,113,924 | -0.61% |
| 2024-04-09 | 6.56 | 6.64 | 6.56 | 6.59 | 6.46 | qfq | 3,616,744 | 23,828,929 | -0.15% |
| 2024-04-08 | 6.73 | 6.75 | 6.59 | 6.60 | 6.47 | qfq | 6,905,530 | 45,964,327 | -1.79% |
| 2024-04-03 | 6.60 | 6.77 | 6.55 | 6.72 | 6.58 | qfq | 8,470,504 | 56,479,011 | 1.20% |
| 2024-04-02 | 6.50 | 6.71 | 6.49 | 6.64 | 6.50 | qfq | 8,442,141 | 55,975,578 | 2.00% |
| 2024-04-01 | 6.44 | 6.52 | 6.42 | 6.51 | 6.38 | qfq | 3,647,477 | 23,619,861 | 1.56% |
| 2024-03-29 | 6.33 | 6.42 | 6.29 | 6.41 | 6.28 | qfq | 4,351,400 | 27,748,863 | 1.91% |
| 2024-03-28 | 6.16 | 6.32 | 6.15 | 6.29 | 6.16 | qfq | 4,801,737 | 30,019,683 | 2.44% |
| 2024-03-27 | 6.32 | 6.43 | 6.14 | 6.14 | 6.02 | qfq | 5,078,700 | 31,836,737 | -3.00% |
| 2024-03-26 | 6.38 | 6.42 | 6.22 | 6.33 | 6.20 | qfq | 4,432,900 | 28,000,481 | -0.63% |
| 2024-03-25 | 6.49 | 6.57 | 6.37 | 6.37 | 6.24 | qfq | 4,573,800 | 29,551,183 | -1.85% |
| 2024-03-22 | 6.62 | 6.62 | 6.45 | 6.49 | 6.36 | qfq | 4,535,700 | 29,582,869 | -1.96% |
| 2024-03-21 | 6.61 | 6.67 | 6.54 | 6.62 | 6.49 | qfq | 4,271,200 | 28,170,565 | 0.30% |
| 2024-03-20 | 6.54 | 6.61 | 6.53 | 6.60 | 6.47 | qfq | 3,580,974 | 23,580,833 | 0.76% |
| 2024-03-19 | 6.58 | 6.67 | 6.54 | 6.55 | 6.42 | qfq | 5,048,400 | 33,308,560 | -0.15% |
| 2024-03-18 | 6.53 | 6.57 | 6.49 | 6.56 | 6.43 | qfq | 5,252,300 | 34,361,622 | 1.08% |
| 2024-03-15 | 6.46 | 6.50 | 6.40 | 6.49 | 6.36 | qfq | 4,113,521 | 26,578,053 | 0.46% |
| 2024-03-14 | 6.51 | 6.53 | 6.40 | 6.46 | 6.33 | qfq | 4,346,384 | 28,134,888 | -0.77% |
| 2024-03-13 | 6.51 | 6.54 | 6.43 | 6.51 | 6.38 | qfq | 4,042,500 | 26,192,710 | 0.15% |
| 2024-03-12 | 6.46 | 6.51 | 6.39 | 6.50 | 6.37 | qfq | 5,352,556 | 34,562,971 | 0.46% |
| 2024-03-11 | 6.34 | 6.51 | 6.33 | 6.47 | 6.34 | qfq | 5,143,100 | 33,086,024 | 2.21% |
| 2024-03-08 | 6.31 | 6.40 | 6.26 | 6.33 | 6.20 | qfq | 3,130,900 | 19,768,975 | 0.00% |
| 2024-03-07 | 6.39 | 6.49 | 6.32 | 6.33 | 6.20 | qfq | 5,400,600 | 34,505,406 | -0.78% |
| 2024-03-06 | 6.20 | 6.48 | 6.17 | 6.38 | 6.25 | qfq | 8,447,189 | 54,036,518 | 2.57% |
| 2024-03-05 | 6.31 | 6.36 | 6.21 | 6.22 | 6.09 | qfq | 4,619,500 | 28,919,354 | -1.58% |
| 2024-03-04 | 6.38 | 6.41 | 6.23 | 6.32 | 6.19 | qfq | 5,407,190 | 34,098,990 | -1.40% |
| 2024-03-01 | 6.49 | 6.55 | 6.34 | 6.41 | 6.28 | qfq | 7,647,154 | 49,094,327 | 0.16% |
| 2024-02-29 | 6.06 | 6.48 | 6.02 | 6.40 | 6.27 | qfq | 9,949,648 | 62,406,222 | 4.40% |
| 2024-02-28 | 6.55 | 6.68 | 6.12 | 6.13 | 6.01 | qfq | 11,368,000 | 72,811,017 | -5.69% |
| 2024-02-27 | 6.38 | 6.52 | 6.28 | 6.50 | 6.37 | qfq | 5,775,078 | 37,253,710 | 2.52% |
| 2024-02-26 | 6.37 | 6.46 | 6.31 | 6.34 | 6.21 | qfq | 6,253,867 | 39,803,415 | 0.48% |
| 2024-02-23 | 6.23 | 6.32 | 6.18 | 6.31 | 6.18 | qfq | 5,738,939 | 35,937,017 | 1.28% |
| 2024-02-22 | 6.15 | 6.24 | 6.10 | 6.23 | 6.10 | qfq | 5,442,638 | 33,666,689 | 1.30% |
| 2024-02-21 | 6.00 | 6.27 | 5.99 | 6.15 | 6.02 | qfq | 7,042,555 | 43,429,667 | 1.49% |
| 2024-02-20 | 6.01 | 6.10 | 5.92 | 6.06 | 5.94 | qfq | 5,237,997 | 31,523,611 | 0.17% |
| 2024-02-19 | 5.97 | 6.13 | 5.96 | 6.05 | 5.93 | qfq | 7,261,937 | 43,820,944 | 1.51% |
| 2024-02-08 | 5.55 | 6.00 | 5.29 | 5.96 | 5.84 | qfq | 9,336,532 | 53,382,952 | 9.16% |
| 2024-02-07 | 5.86 | 5.92 | 5.41 | 5.46 | 5.35 | qfq | 9,516,536 | 53,932,425 | -6.67% |
| 2024-02-06 | 5.76 | 6.03 | 5.30 | 5.85 | 5.73 | qfq | 7,162,124 | 40,516,743 | 1.92% |
| 2024-02-05 | 6.24 | 6.24 | 5.74 | 5.74 | 5.62 | qfq | 9,596,148 | 56,092,845 | -10.03% |
| 2024-02-02 | 6.40 | 6.55 | 5.97 | 6.38 | 6.25 | qfq | 8,954,300 | 56,174,622 | -0.62% |
| 2024-02-01 | 6.48 | 6.59 | 6.31 | 6.42 | 6.29 | qfq | 5,280,977 | 33,920,355 | -1.38% |
| 2024-01-31 | 6.58 | 6.74 | 6.48 | 6.51 | 6.38 | qfq | 5,592,200 | 36,940,582 | -1.06% |
| 2024-01-30 | 6.78 | 6.81 | 6.58 | 6.58 | 6.45 | qfq | 4,847,600 | 32,491,672 | -3.80% |
| 2024-01-29 | 7.02 | 7.04 | 6.84 | 6.84 | 6.70 | qfq | 6,531,727 | 45,299,217 | -2.70% |
| 2024-01-26 | 6.78 | 7.45 | 6.78 | 7.03 | 6.89 | qfq | 11,841,659 | 84,351,262 | 3.38% |
| 2024-01-25 | 6.61 | 6.84 | 6.60 | 6.80 | 6.66 | qfq | 4,847,726 | 32,681,739 | 2.87% |
| 2024-01-24 | 6.55 | 6.63 | 6.38 | 6.61 | 6.48 | qfq | 3,716,478 | 24,299,949 | 1.54% |
| 2024-01-23 | 6.43 | 6.54 | 6.33 | 6.51 | 6.38 | qfq | 4,315,100 | 27,840,581 | 1.24% |
| 2024-01-22 | 6.79 | 6.82 | 6.38 | 6.43 | 6.30 | qfq | 6,471,242 | 42,650,044 | -5.30% |
| 2024-01-19 | 6.85 | 6.90 | 6.77 | 6.79 | 6.65 | qfq | 2,772,500 | 18,911,827 | -1.02% |
| 2024-01-18 | 6.99 | 6.99 | 6.63 | 6.86 | 6.72 | qfq | 8,071,192 | 54,625,501 | -2.14% |
| 2024-01-17 | 7.12 | 7.15 | 7.00 | 7.01 | 6.87 | qfq | 2,956,600 | 20,915,120 | -1.41% |
| 2024-01-16 | 7.17 | 7.21 | 7.00 | 7.11 | 6.97 | qfq | 5,301,331 | 37,731,662 | -1.52% |
| 2024-01-15 | 7.23 | 7.32 | 7.19 | 7.22 | 7.07 | qfq | 3,182,100 | 23,032,037 | -0.41% |
| 2024-01-12 | 7.17 | 7.37 | 7.17 | 7.25 | 7.10 | qfq | 4,874,800 | 35,500,769 | 0.42% |
| 2024-01-11 | 7.09 | 7.24 | 7.05 | 7.22 | 7.07 | qfq | 4,652,400 | 33,321,386 | -0.14% |
| 2024-01-10 | 7.35 | 7.42 | 7.20 | 7.23 | 7.08 | qfq | 6,333,097 | 46,155,251 | -0.55% |
| 2024-01-09 | 7.26 | 7.32 | 7.22 | 7.27 | 7.12 | qfq | 3,753,167 | 27,301,566 | 0.14% |
| 2024-01-08 | 7.36 | 7.42 | 7.25 | 7.26 | 7.11 | qfq | 3,770,238 | 27,591,822 | -1.76% |
| 2024-01-05 | 7.52 | 7.55 | 7.34 | 7.39 | 7.24 | qfq | 3,900,600 | 29,053,918 | -1.86% |
| 2024-01-04 | 7.56 | 7.58 | 7.50 | 7.53 | 7.38 | qfq | 2,984,952 | 22,490,837 | -0.40% |
| 2024-01-03 | 7.58 | 7.60 | 7.49 | 7.56 | 7.41 | qfq | 3,862,400 | 29,146,127 | -0.26% |
| 2024-01-02 | 7.55 | 7.63 | 7.54 | 7.58 | 7.43 | qfq | 4,846,001 | 36,758,339 | 0.66% |
| 2023-12-29 | 7.49 | 7.55 | 7.47 | 7.53 | 7.38 | qfq | 6,604,121 | 49,605,608 | 0.40% |
| 2023-12-28 | 7.42 | 7.52 | 7.33 | 7.50 | 7.35 | qfq | 5,400,702 | 40,296,943 | 1.35% |
| 2023-12-27 | 7.42 | 7.48 | 7.30 | 7.40 | 7.25 | qfq | 4,067,400 | 29,970,761 | -0.13% |
| 2023-12-26 | 7.48 | 7.53 | 7.41 | 7.41 | 7.26 | qfq | 4,108,198 | 30,645,365 | -0.94% |
| 2023-12-25 | 7.55 | 7.60 | 7.41 | 7.48 | 7.33 | qfq | 5,503,137 | 41,193,766 | -2.09% |
| 2023-12-22 | 7.79 | 7.81 | 7.62 | 7.64 | 7.48 | qfq | 6,080,600 | 46,755,199 | -1.80% |
| 2023-12-21 | 7.76 | 7.82 | 7.60 | 7.78 | 7.62 | qfq | 6,812,900 | 52,537,180 | -0.13% |
| 2023-12-20 | 7.97 | 8.01 | 7.79 | 7.79 | 7.63 | qfq | 6,229,400 | 49,080,460 | -1.77% |
| 2023-12-19 | 8.05 | 8.17 | 7.85 | 7.93 | 7.77 | qfq | 9,442,537 | 75,170,307 | -0.88% |
| 2023-12-18 | 8.10 | 8.18 | 7.95 | 8.00 | 7.84 | qfq | 11,647,599 | 93,771,092 | -1.84% |
| 2023-12-15 | 8.21 | 8.55 | 8.12 | 8.15 | 7.98 | qfq | 18,506,197 | 153,036,890 | -1.21% |
| 2023-12-14 | 8.05 | 8.36 | 7.96 | 8.25 | 8.08 | qfq | 24,204,141 | 198,655,855 | 2.74% |
| 2023-12-13 | 8.04 | 8.23 | 8.02 | 8.03 | 7.87 | qfq | 11,600,800 | 94,088,863 | -0.12% |
| 2023-12-12 | 7.97 | 8.10 | 7.89 | 8.04 | 7.88 | qfq | 12,371,962 | 98,648,776 | 0.12% |
| 2023-12-11 | 7.69 | 8.30 | 7.60 | 8.03 | 7.87 | qfq | 19,107,155 | 152,809,289 | 4.02% |
| 2023-12-08 | 7.76 | 7.92 | 7.68 | 7.72 | 7.56 | qfq | 13,059,214 | 101,916,496 | 0.39% |
| 2023-12-07 | 7.68 | 7.70 | 7.61 | 7.69 | 7.53 | qfq | 3,199,200 | 24,474,669 | 0.13% |
| 2023-12-06 | 7.60 | 7.74 | 7.60 | 7.68 | 7.52 | qfq | 3,437,302 | 26,455,035 | 0.26% |
| 2023-12-05 | 7.79 | 7.79 | 7.66 | 7.66 | 7.50 | qfq | 4,619,683 | 35,619,475 | -1.67% |
| 2023-12-04 | 7.84 | 7.87 | 7.76 | 7.79 | 7.63 | qfq | 4,211,146 | 32,851,193 | -0.64% |
| 2023-12-01 | 7.90 | 7.95 | 7.80 | 7.84 | 7.68 | qfq | 5,820,559 | 45,763,272 | -0.88% |
| 2023-11-30 | 7.86 | 7.96 | 7.82 | 7.91 | 7.75 | qfq | 5,735,200 | 45,334,944 | 0.51% |
| 2023-11-29 | 7.97 | 8.03 | 7.85 | 7.87 | 7.71 | qfq | 4,724,739 | 37,460,617 | -1.13% |
| 2023-11-28 | 7.92 | 7.99 | 7.88 | 7.96 | 7.80 | qfq | 3,137,407 | 24,910,684 | 0.25% |
| 2023-11-27 | 8.02 | 8.06 | 7.93 | 7.94 | 7.78 | qfq | 5,557,998 | 44,318,943 | -1.24% |
| 2023-11-24 | 8.10 | 8.14 | 8.02 | 8.04 | 7.88 | qfq | 4,992,903 | 40,288,523 | -0.50% |
| 2023-11-23 | 8.04 | 8.13 | 8.02 | 8.08 | 7.92 | qfq | 3,938,689 | 31,795,497 | 0.50% |
| 2023-11-22 | 8.09 | 8.16 | 8.04 | 8.04 | 7.88 | qfq | 4,130,088 | 33,441,934 | -0.99% |
| 2023-11-21 | 8.20 | 8.24 | 8.10 | 8.12 | 7.95 | qfq | 5,113,900 | 41,795,262 | -0.73% |
| 2023-11-20 | 8.16 | 8.18 | 8.11 | 8.18 | 8.01 | qfq | 4,557,777 | 37,167,072 | 0.49% |
| 2023-11-17 | 8.15 | 8.15 | 8.06 | 8.14 | 7.97 | qfq | 4,108,285 | 33,324,003 | 0.37% |
| 2023-11-16 | 8.14 | 8.17 | 8.10 | 8.11 | 7.95 | qfq | 4,278,856 | 34,766,853 | -0.61% |
| 2023-11-15 | 8.17 | 8.21 | 8.14 | 8.16 | 7.99 | qfq | 5,474,100 | 44,694,876 | 0.00% |
| 2023-11-14 | 8.23 | 8.23 | 8.10 | 8.16 | 7.99 | qfq | 7,109,979 | 57,818,863 | -0.49% |
| 2023-11-13 | 8.19 | 8.26 | 8.14 | 8.20 | 8.03 | qfq | 10,145,295 | 83,164,581 | 0.12% |
| 2023-11-10 | 7.96 | 8.23 | 7.91 | 8.19 | 8.02 | qfq | 14,674,466 | 119,151,985 | 2.76% |
| 2023-11-09 | 8.05 | 8.10 | 7.95 | 7.97 | 7.81 | qfq | 7,131,225 | 57,109,400 | -1.12% |
| 2023-11-08 | 8.01 | 8.11 | 7.95 | 8.06 | 7.90 | qfq | 8,196,784 | 65,871,422 | 0.25% |
| 2023-11-07 | 8.04 | 8.07 | 7.95 | 8.04 | 7.88 | qfq | 4,847,961 | 38,856,021 | 0.00% |
| 2023-11-06 | 7.97 | 8.04 | 7.92 | 8.04 | 7.88 | qfq | 7,201,247 | 57,539,070 | 1.26% |
| 2023-11-03 | 7.92 | 7.98 | 7.88 | 7.94 | 7.78 | qfq | 4,342,200 | 34,457,526 | 0.38% |
| 2023-11-02 | 7.91 | 7.96 | 7.85 | 7.91 | 7.75 | qfq | 4,365,889 | 34,517,964 | -0.38% |
| 2023-11-01 | 7.87 | 7.98 | 7.86 | 7.94 | 7.78 | qfq | 4,527,800 | 35,856,393 | 1.02% |
| 2023-10-31 | 7.94 | 7.94 | 7.82 | 7.86 | 7.70 | qfq | 4,231,102 | 33,245,667 | -1.01% |
| 2023-10-30 | 7.80 | 7.95 | 7.79 | 7.94 | 7.78 | qfq | 6,453,400 | 51,079,696 | 1.53% |
| 2023-10-27 | 7.70 | 7.85 | 7.66 | 7.82 | 7.66 | qfq | 5,682,708 | 44,293,026 | 1.03% |
| 2023-10-26 | 7.75 | 7.78 | 7.66 | 7.74 | 7.58 | qfq | 4,763,000 | 36,746,504 | -0.77% |
| 2023-10-25 | 7.78 | 7.86 | 7.71 | 7.80 | 7.64 | qfq | 5,759,000 | 44,957,326 | 1.04% |
| 2023-10-24 | 7.55 | 7.79 | 7.52 | 7.72 | 7.56 | qfq | 7,586,888 | 58,296,579 | 2.80% |
| 2023-10-23 | 7.82 | 7.85 | 7.45 | 7.51 | 7.36 | qfq | 9,689,329 | 73,710,964 | -4.94% |
| 2023-10-20 | 7.96 | 8.05 | 7.90 | 7.90 | 7.74 | qfq | 5,897,579 | 46,882,804 | -1.37% |
| 2023-10-19 | 8.12 | 8.12 | 7.96 | 8.01 | 7.85 | qfq | 7,587,215 | 60,799,217 | -1.35% |
| 2023-10-18 | 8.28 | 8.29 | 8.06 | 8.12 | 7.95 | qfq | 6,656,674 | 54,282,890 | -1.93% |
| 2023-10-17 | 8.38 | 8.38 | 8.25 | 8.28 | 8.11 | qfq | 7,788,273 | 64,602,435 | -1.43% |
| 2023-10-16 | 8.17 | 8.47 | 8.16 | 8.40 | 8.23 | qfq | 13,268,604 | 111,005,524 | 2.94% |
| 2023-10-13 | 8.24 | 8.32 | 8.13 | 8.16 | 7.99 | qfq | 6,689,440 | 54,830,459 | -1.33% |
| 2023-10-12 | 8.22 | 8.27 | 8.13 | 8.27 | 8.10 | qfq | 4,938,900 | 40,579,054 | 0.61% |
| 2023-10-11 | 8.37 | 8.39 | 8.17 | 8.22 | 8.05 | qfq | 9,216,456 | 75,808,446 | -1.79% |
| 2023-10-10 | 8.48 | 8.58 | 8.35 | 8.37 | 8.20 | qfq | 8,819,248 | 74,685,736 | -0.83% |
| 2023-10-09 | 8.42 | 8.56 | 8.41 | 8.44 | 8.27 | qfq | 8,080,992 | 68,516,642 | -0.35% |
| 2023-09-28 | 8.38 | 8.47 | 8.32 | 8.47 | 8.30 | qfq | 9,112,415 | 76,687,231 | 1.56% |
| 2023-09-27 | 8.36 | 8.53 | 8.32 | 8.34 | 8.17 | qfq | 7,630,587 | 64,043,298 | -0.83% |
| 2023-09-26 | 8.17 | 8.55 | 8.12 | 8.41 | 8.24 | qfq | 12,672,160 | 105,774,166 | 3.06% |
| 2023-09-25 | 8.20 | 8.29 | 8.15 | 8.16 | 7.99 | qfq | 5,502,800 | 45,212,128 | -0.73% |
| 2023-09-22 | 8.10 | 8.23 | 8.10 | 8.22 | 8.05 | qfq | 5,045,893 | 41,272,696 | 1.11% |
| 2023-09-21 | 8.18 | 8.23 | 8.10 | 8.13 | 7.96 | qfq | 5,014,045 | 40,874,408 | -0.85% |
| 2023-09-20 | 8.34 | 8.35 | 8.19 | 8.20 | 8.03 | qfq | 5,942,411 | 49,125,865 | -1.80% |
| 2023-09-19 | 8.38 | 8.49 | 8.33 | 8.35 | 8.18 | qfq | 6,483,000 | 54,614,795 | -0.71% |
| 2023-09-18 | 8.27 | 8.48 | 8.16 | 8.41 | 8.24 | qfq | 8,395,218 | 70,148,471 | 0.96% |
| 2023-09-15 | 8.54 | 8.57 | 8.29 | 8.33 | 8.16 | qfq | 10,344,772 | 86,678,524 | -2.46% |
| 2023-09-14 | 8.45 | 8.59 | 8.41 | 8.54 | 8.37 | qfq | 10,290,746 | 87,659,429 | 0.83% |
| 2023-09-13 | 8.41 | 8.55 | 8.31 | 8.47 | 8.30 | qfq | 10,475,585 | 88,409,102 | 0.47% |
| 2023-09-12 | 8.66 | 8.72 | 8.42 | 8.43 | 8.26 | qfq | 12,506,610 | 107,049,472 | -2.77% |
| 2023-09-11 | 8.61 | 8.71 | 8.57 | 8.67 | 8.49 | qfq | 7,772,426 | 67,212,587 | 0.23% |
| 2023-09-08 | 8.55 | 8.72 | 8.53 | 8.65 | 8.47 | qfq | 9,605,916 | 82,693,545 | 0.46% |
| 2023-09-07 | 8.80 | 8.80 | 8.60 | 8.61 | 8.43 | qfq | 14,543,441 | 126,321,338 | -2.60% |
| 2023-09-06 | 8.95 | 9.07 | 8.83 | 8.84 | 8.66 | qfq | 15,187,853 | 135,386,326 | -1.89% |
| 2023-09-05 | 9.02 | 9.16 | 8.84 | 9.01 | 8.83 | qfq | 21,819,461 | 195,820,660 | -0.66% |
| 2023-09-04 | 9.01 | 9.17 | 8.95 | 9.07 | 8.89 | qfq | 24,302,824 | 220,688,524 | 0.00% |
| 2023-09-01 | 8.76 | 9.30 | 8.65 | 9.07 | 8.89 | qfq | 28,368,555 | 254,202,204 | 2.83% |
| 2023-08-31 | 8.70 | 8.82 | 8.53 | 8.82 | 8.64 | qfq | 16,572,652 | 144,238,052 | 1.26% |
| 2023-08-30 | 8.92 | 9.00 | 8.70 | 8.71 | 8.53 | qfq | 26,023,405 | 228,780,987 | -3.86% |
| 2023-08-29 | 8.85 | 9.11 | 8.80 | 9.06 | 8.88 | qfq | 25,790,532 | 231,754,236 | 2.26% |
| 2023-08-28 | 9.58 | 9.58 | 8.75 | 8.86 | 8.68 | qfq | 36,573,964 | 332,091,128 | -2.21% |
| 2023-08-25 | 8.78 | 9.10 | 8.67 | 9.06 | 8.88 | qfq | 35,431,577 | 316,875,167 | 3.90% |
| 2023-08-24 | 8.85 | 8.91 | 8.60 | 8.72 | 8.54 | qfq | 26,486,023 | 231,243,418 | -2.13% |
| 2023-08-23 | 9.12 | 9.25 | 8.90 | 8.91 | 8.73 | qfq | 35,146,254 | 318,537,067 | -0.45% |
| 2023-08-22 | 8.88 | 9.32 | 8.83 | 8.95 | 8.77 | qfq | 42,767,653 | 385,767,594 | -1.43% |
| 2023-08-21 | 8.57 | 9.45 | 8.51 | 9.08 | 8.90 | qfq | 54,901,904 | 492,182,694 | 5.70% |
| 2023-08-18 | 8.26 | 8.83 | 8.18 | 8.59 | 8.42 | qfq | 33,559,930 | 287,390,363 | 3.87% |
| 2023-08-17 | 8.39 | 8.43 | 8.11 | 8.27 | 8.10 | qfq | 21,339,848 | 175,291,053 | -2.59% |
| 2023-08-16 | 8.71 | 8.90 | 8.45 | 8.49 | 8.32 | qfq | 22,876,208 | 196,381,893 | -2.30% |
| 2023-08-15 | 8.52 | 8.71 | 8.45 | 8.69 | 8.51 | qfq | 29,286,600 | 252,720,015 | 1.52% |
| 2023-08-14 | 8.48 | 8.64 | 8.37 | 8.56 | 8.39 | qfq | 27,437,377 | 233,612,166 | 0.12% |
| 2023-08-11 | 8.69 | 8.98 | 8.53 | 8.55 | 8.38 | qfq | 56,877,190 | 494,507,552 | -1.61% |
| 2023-08-10 | 7.99 | 8.69 | 7.99 | 8.69 | 8.51 | qfq | 42,658,989 | 365,257,931 | 10.00% |
| 2023-08-09 | 8.13 | 8.14 | 7.90 | 7.90 | 7.74 | qfq | 7,517,826 | 60,004,969 | -2.59% |
| 2023-08-08 | 8.07 | 8.13 | 8.01 | 8.11 | 7.95 | qfq | 4,377,300 | 35,351,870 | 0.50% |
| 2023-08-07 | 8.17 | 8.17 | 8.04 | 8.07 | 7.91 | qfq | 8,278,555 | 66,991,927 | -1.71% |
| 2023-08-04 | 8.41 | 8.42 | 8.21 | 8.21 | 8.04 | qfq | 8,162,000 | 67,664,259 | -1.79% |
| 2023-08-03 | 8.30 | 8.37 | 8.28 | 8.36 | 8.19 | qfq | 3,609,920 | 30,087,150 | 0.00% |
| 2023-08-02 | 8.50 | 8.50 | 8.34 | 8.36 | 8.19 | qfq | 6,693,289 | 56,342,032 | -1.65% |
| 2023-08-01 | 8.48 | 8.52 | 8.42 | 8.50 | 8.33 | qfq | 7,916,300 | 67,218,790 | 0.35% |
| 2023-07-31 | 8.35 | 8.47 | 8.34 | 8.47 | 8.30 | qfq | 9,717,831 | 81,761,217 | 1.19% |
| 2023-07-28 | 8.30 | 8.37 | 8.02 | 8.37 | 8.20 | qfq | 12,236,561 | 100,635,224 | 0.36% |
| 2023-07-27 | 8.33 | 8.36 | 8.30 | 8.34 | 8.17 | qfq | 5,083,800 | 42,339,966 | -0.12% |
| 2023-07-26 | 8.30 | 8.35 | 8.26 | 8.35 | 8.18 | qfq | 4,453,100 | 36,966,389 | 0.60% |
| 2023-07-25 | 8.23 | 8.32 | 8.23 | 8.30 | 8.13 | qfq | 5,148,460 | 42,633,500 | 0.85% |
| 2023-07-24 | 8.25 | 8.31 | 8.21 | 8.23 | 8.06 | qfq | 3,603,474 | 29,771,960 | -0.60% |
| 2023-07-21 | 8.23 | 8.28 | 8.17 | 8.28 | 8.11 | qfq | 3,398,200 | 27,983,495 | 0.98% |
| 2023-07-20 | 8.29 | 8.31 | 8.18 | 8.20 | 8.03 | qfq | 4,202,261 | 34,587,439 | -0.61% |
| 2023-07-19 | 8.43 | 8.46 | 8.23 | 8.25 | 8.08 | qfq | 9,745,470 | 80,972,104 | -3.06% |
| 2023-07-18 | 8.46 | 8.52 | 8.37 | 8.51 | 8.34 | qfq | 5,476,771 | 46,302,700 | 0.47% |
| 2023-07-17 | 8.43 | 8.52 | 8.37 | 8.47 | 8.30 | qfq | 6,558,800 | 55,479,328 | -0.59% |