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
皖天然气603689.SH
最近收盘价7.492026-07-17
最近交易日2026-07-17
成交量（股）3,906,060
成交额（元）29,543,644
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.51 | 7.67 | 7.44 | 7.49 | 7.49 | qfq | 3,906,060 | 29,543,644 | -1.06% |
| 2026-07-16 | 7.55 | 7.63 | 7.47 | 7.57 | 7.57 | qfq | 3,537,360 | 26,747,107 | 0.13% |
| 2026-07-15 | 7.38 | 7.57 | 7.34 | 7.56 | 7.56 | qfq | 4,793,960 | 35,896,900 | 1.61% |
| 2026-07-14 | 7.29 | 7.50 | 7.26 | 7.44 | 7.44 | qfq | 4,911,600 | 36,363,375 | 2.20% |
| 2026-07-13 | 7.21 | 7.34 | 7.19 | 7.28 | 7.28 | qfq | 3,964,720 | 28,908,763 | 0.97% |
| 2026-07-10 | 7.13 | 7.25 | 7.10 | 7.21 | 7.21 | qfq | 3,068,380 | 22,058,586 | 0.14% |
| 2026-07-09 | 7.21 | 7.26 | 7.09 | 7.20 | 7.20 | qfq | 3,219,284 | 23,072,478 | 0.00% |
| 2026-07-08 | 7.26 | 7.28 | 7.13 | 7.20 | 7.20 | qfq | 2,371,340 | 17,108,913 | -0.14% |
| 2026-07-07 | 7.34 | 7.40 | 7.16 | 7.21 | 7.21 | qfq | 3,249,402 | 23,510,753 | -1.90% |
| 2026-07-06 | 7.28 | 7.41 | 7.24 | 7.35 | 7.35 | qfq | 2,419,542 | 17,783,497 | 0.27% |
| 2026-07-03 | 7.13 | 7.34 | 7.12 | 7.33 | 7.33 | qfq | 4,545,934 | 33,095,269 | 2.81% |
| 2026-07-02 | 7.03 | 7.26 | 7.02 | 7.13 | 7.13 | qfq | 6,097,834 | 43,695,982 | 0.71% |
| 2026-07-01 | 6.92 | 7.15 | 6.90 | 7.08 | 7.08 | qfq | 4,366,420 | 30,769,070 | 2.16% |
| 2026-06-30 | 6.98 | 7.02 | 6.88 | 6.93 | 6.93 | qfq | 2,328,600 | 16,141,014 | -1.14% |
| 2026-06-29 | 6.97 | 7.06 | 6.82 | 7.01 | 7.01 | qfq | 4,105,000 | 28,574,522 | 0.57% |
| 2026-06-26 | 7.15 | 7.20 | 6.96 | 6.97 | 6.97 | qfq | 7,868,180 | 55,570,700 | -2.52% |
| 2026-06-25 | 7.36 | 7.54 | 7.13 | 7.15 | 7.15 | qfq | 6,725,640 | 48,677,556 | -3.12% |
| 2026-06-24 | 7.61 | 7.67 | 7.36 | 7.38 | 7.38 | qfq | 4,518,780 | 33,699,317 | -3.66% |
| 2026-06-23 | 7.44 | 7.72 | 7.42 | 7.66 | 7.66 | qfq | 4,708,134 | 35,838,642 | 2.54% |
| 2026-06-22 | 7.42 | 7.51 | 7.28 | 7.47 | 7.47 | qfq | 3,427,260 | 25,200,989 | 0.54% |
| 2026-06-18 | 7.53 | 7.57 | 7.39 | 7.43 | 7.43 | qfq | 3,663,040 | 27,283,864 | -1.59% |
| 2026-06-17 | 7.66 | 7.69 | 7.54 | 7.55 | 7.55 | qfq | 2,156,160 | 16,327,088 | -1.44% |
| 2026-06-16 | 7.74 | 7.77 | 7.63 | 7.66 | 7.66 | qfq | 2,478,960 | 19,008,974 | -1.16% |
| 2026-06-15 | 7.73 | 7.83 | 7.72 | 7.75 | 7.75 | qfq | 2,367,100 | 18,367,486 | -0.13% |
| 2026-06-12 | 7.65 | 7.79 | 7.57 | 7.76 | 7.76 | qfq | 4,142,111 | 31,866,047 | 1.17% |
| 2026-06-11 | 7.60 | 7.68 | 7.56 | 7.67 | 7.67 | qfq | 3,130,818 | 23,877,519 | 0.66% |
| 2026-06-10 | 7.66 | 7.67 | 7.54 | 7.62 | 7.62 | qfq | 3,385,400 | 25,673,680 | -0.65% |
| 2026-06-09 | 7.75 | 7.77 | 7.60 | 7.67 | 7.67 | qfq | 3,904,700 | 29,894,728 | -1.03% |
| 2026-06-08 | 7.85 | 7.93 | 7.69 | 7.75 | 7.75 | qfq | 4,883,400 | 38,061,636 | -2.02% |
| 2026-06-05 | 7.95 | 8.02 | 7.87 | 7.91 | 7.91 | qfq | 3,648,540 | 28,988,806 | -0.25% |
| 2026-06-04 | 8.09 | 8.13 | 7.87 | 7.93 | 7.93 | qfq | 4,311,970 | 34,383,867 | -2.10% |
| 2026-06-03 | 8.18 | 8.18 | 7.94 | 8.10 | 8.10 | qfq | 5,761,540 | 46,361,614 | -1.10% |
| 2026-06-02 | 8.26 | 8.35 | 8.15 | 8.19 | 8.19 | qfq | 7,470,310 | 61,514,597 | -1.68% |
| 2026-06-01 | 7.94 | 8.36 | 7.91 | 8.33 | 8.33 | qfq | 9,194,094 | 75,365,436 | 4.91% |
| 2026-05-29 | 7.88 | 8.07 | 7.88 | 7.94 | 7.94 | qfq | 4,826,650 | 38,489,936 | -3.05% |
| 2026-05-28 | 8.16 | 8.24 | 8.12 | 8.19 | 7.89 | qfq | 3,749,020 | 30,648,753 | 0.49% |
| 2026-05-27 | 8.29 | 8.31 | 8.11 | 8.15 | 7.85 | qfq | 4,462,700 | 36,522,400 | -1.81% |
| 2026-05-26 | 8.31 | 8.32 | 8.22 | 8.30 | 8.00 | qfq | 3,435,300 | 28,417,262 | -0.60% |
| 2026-05-25 | 8.41 | 8.44 | 8.26 | 8.35 | 8.04 | qfq | 5,007,845 | 41,768,540 | -1.07% |
| 2026-05-22 | 8.46 | 8.50 | 8.36 | 8.44 | 8.13 | qfq | 4,581,480 | 38,587,915 | -0.12% |
| 2026-05-21 | 8.51 | 8.59 | 8.42 | 8.45 | 8.14 | qfq | 6,527,600 | 55,597,111 | -1.05% |
| 2026-05-20 | 8.65 | 8.72 | 8.48 | 8.54 | 8.23 | qfq | 5,809,960 | 49,883,620 | -1.27% |
| 2026-05-19 | 8.57 | 8.66 | 8.55 | 8.65 | 8.33 | qfq | 6,282,923 | 54,108,966 | 0.93% |
| 2026-05-18 | 8.42 | 8.60 | 8.39 | 8.57 | 8.26 | qfq | 5,598,442 | 47,534,172 | 1.18% |
| 2026-05-15 | 8.54 | 8.55 | 8.37 | 8.47 | 8.16 | qfq | 7,892,152 | 66,817,315 | -0.70% |
| 2026-05-14 | 8.44 | 8.55 | 8.40 | 8.53 | 8.22 | qfq | 6,998,050 | 59,451,110 | 1.07% |
| 2026-05-13 | 8.37 | 8.45 | 8.33 | 8.44 | 8.13 | qfq | 3,931,520 | 33,112,293 | 1.08% |
| 2026-05-12 | 8.40 | 8.44 | 8.34 | 8.35 | 8.04 | qfq | 2,727,330 | 22,869,304 | -0.71% |
| 2026-05-11 | 8.40 | 8.45 | 8.37 | 8.41 | 8.10 | qfq | 3,661,168 | 30,753,298 | 0.12% |
| 2026-05-08 | 8.35 | 8.43 | 8.35 | 8.40 | 8.09 | qfq | 3,555,622 | 29,871,080 | 0.60% |
| 2026-05-07 | 8.46 | 8.48 | 8.32 | 8.35 | 8.04 | qfq | 4,959,250 | 41,604,300 | -1.30% |
| 2026-05-06 | 8.42 | 8.48 | 8.34 | 8.46 | 8.15 | qfq | 6,505,034 | 54,864,177 | 0.36% |
| 2026-04-30 | 8.45 | 8.50 | 8.39 | 8.43 | 8.12 | qfq | 6,293,984 | 53,025,090 | 0.84% |
| 2026-04-29 | 8.31 | 8.37 | 8.26 | 8.36 | 8.05 | qfq | 3,732,370 | 31,099,937 | 0.48% |
| 2026-04-28 | 8.21 | 8.35 | 8.18 | 8.32 | 8.02 | qfq | 6,532,484 | 54,132,176 | 1.34% |
| 2026-04-27 | 8.13 | 8.22 | 8.11 | 8.21 | 7.91 | qfq | 4,234,382 | 34,572,276 | 0.61% |
| 2026-04-24 | 8.14 | 8.18 | 8.11 | 8.16 | 7.86 | qfq | 3,637,760 | 29,613,462 | -0.37% |
| 2026-04-23 | 8.12 | 8.20 | 8.09 | 8.19 | 7.89 | qfq | 5,453,918 | 44,487,471 | 0.74% |
| 2026-04-22 | 8.16 | 8.16 | 8.12 | 8.13 | 7.83 | qfq | 2,738,520 | 22,286,372 | -0.49% |
| 2026-04-21 | 8.13 | 8.18 | 8.11 | 8.17 | 7.87 | qfq | 4,161,800 | 33,893,394 | 0.49% |
| 2026-04-20 | 8.11 | 8.13 | 8.08 | 8.13 | 7.83 | qfq | 3,410,342 | 27,628,106 | 0.37% |
| 2026-04-17 | 8.13 | 8.15 | 8.09 | 8.10 | 7.80 | qfq | 3,270,420 | 26,508,979 | -0.49% |
| 2026-04-16 | 8.12 | 8.15 | 8.09 | 8.14 | 7.84 | qfq | 3,959,041 | 32,150,859 | 0.25% |
| 2026-04-15 | 8.15 | 8.16 | 8.11 | 8.12 | 7.82 | qfq | 3,302,077 | 26,830,446 | -0.25% |
| 2026-04-14 | 8.14 | 8.17 | 8.09 | 8.14 | 7.84 | qfq | 2,753,223 | 22,361,236 | 0.00% |
| 2026-04-13 | 8.21 | 8.21 | 8.08 | 8.14 | 7.84 | qfq | 5,619,554 | 45,688,093 | -0.85% |
| 2026-04-10 | 8.12 | 8.22 | 8.11 | 8.21 | 7.91 | qfq | 5,535,860 | 45,288,428 | 1.73% |
| 2026-04-09 | 8.15 | 8.17 | 8.05 | 8.07 | 7.77 | qfq | 3,846,900 | 31,141,556 | -1.34% |
| 2026-04-08 | 8.08 | 8.18 | 8.08 | 8.18 | 7.88 | qfq | 5,097,876 | 41,537,225 | 0.86% |
| 2026-04-07 | 8.09 | 8.19 | 8.05 | 8.11 | 7.81 | qfq | 4,786,400 | 38,860,410 | 0.25% |
| 2026-04-03 | 8.29 | 8.31 | 8.05 | 8.09 | 7.79 | qfq | 5,938,440 | 48,195,720 | -2.41% |
| 2026-04-02 | 8.29 | 8.41 | 8.24 | 8.29 | 7.99 | qfq | 5,577,579 | 46,457,486 | -0.12% |
| 2026-04-01 | 8.32 | 8.38 | 8.28 | 8.30 | 8.00 | qfq | 4,801,820 | 39,951,063 | -0.24% |
| 2026-03-31 | 8.40 | 8.50 | 8.31 | 8.32 | 8.02 | qfq | 4,109,900 | 34,484,908 | -1.30% |
| 2026-03-30 | 8.45 | 8.47 | 8.32 | 8.43 | 8.12 | qfq | 4,372,830 | 36,749,554 | -0.24% |
| 2026-03-27 | 8.35 | 8.46 | 8.31 | 8.45 | 8.14 | qfq | 5,455,170 | 45,736,968 | 1.08% |
| 2026-03-26 | 8.39 | 8.43 | 8.32 | 8.36 | 8.05 | qfq | 5,446,420 | 45,630,093 | -0.48% |
| 2026-03-25 | 8.24 | 8.42 | 8.16 | 8.40 | 8.09 | qfq | 7,780,571 | 64,737,271 | 1.57% |
| 2026-03-24 | 8.12 | 8.28 | 8.05 | 8.27 | 7.97 | qfq | 6,984,870 | 57,023,509 | 2.73% |
| 2026-03-23 | 8.37 | 8.39 | 8.03 | 8.05 | 7.76 | qfq | 12,097,990 | 99,053,600 | -4.73% |
| 2026-03-20 | 8.50 | 8.64 | 8.31 | 8.45 | 8.14 | qfq | 12,044,800 | 101,583,565 | -1.63% |
| 2026-03-19 | 8.51 | 8.68 | 8.46 | 8.59 | 8.28 | qfq | 17,391,796 | 149,167,461 | 1.90% |
| 2026-03-18 | 8.47 | 8.49 | 8.31 | 8.43 | 8.12 | qfq | 7,807,216 | 65,571,005 | -0.59% |
| 2026-03-17 | 8.50 | 8.56 | 8.47 | 8.48 | 8.17 | qfq | 6,551,517 | 55,769,455 | -0.59% |
| 2026-03-16 | 8.61 | 8.66 | 8.50 | 8.53 | 8.22 | qfq | 8,743,006 | 74,763,758 | -0.93% |
| 2026-03-13 | 8.68 | 8.72 | 8.57 | 8.61 | 8.29 | qfq | 11,608,573 | 100,249,595 | -0.92% |
| 2026-03-12 | 8.61 | 8.74 | 8.54 | 8.69 | 8.37 | qfq | 15,486,940 | 134,125,928 | 1.64% |
| 2026-03-11 | 8.56 | 8.58 | 8.44 | 8.55 | 8.24 | qfq | 14,121,427 | 120,125,025 | -0.23% |
| 2026-03-10 | 8.49 | 8.65 | 8.49 | 8.57 | 8.26 | qfq | 16,664,570 | 142,643,860 | -1.27% |
| 2026-03-09 | 8.99 | 9.16 | 8.67 | 8.68 | 8.36 | qfq | 27,169,974 | 240,876,710 | 0.35% |
| 2026-03-06 | 8.70 | 8.72 | 8.57 | 8.65 | 8.33 | qfq | 16,232,562 | 140,083,318 | -1.26% |
| 2026-03-05 | 8.98 | 9.07 | 8.66 | 8.76 | 8.44 | qfq | 25,346,406 | 222,858,193 | -2.01% |
| 2026-03-04 | 9.67 | 9.67 | 8.60 | 8.94 | 8.61 | qfq | 40,786,372 | 364,655,808 | -6.49% |
| 2026-03-03 | 8.80 | 9.56 | 8.80 | 9.56 | 9.21 | qfq | 55,454,321 | 513,701,145 | 10.01% |
| 2026-03-02 | 8.61 | 8.69 | 8.52 | 8.69 | 8.37 | qfq | 15,130,835 | 130,392,505 | 1.88% |
| 2026-02-27 | 8.39 | 8.55 | 8.39 | 8.53 | 8.22 | qfq | 6,501,323 | 55,183,428 | 1.67% |
| 2026-02-26 | 8.45 | 8.46 | 8.37 | 8.39 | 8.08 | qfq | 2,789,660 | 23,453,760 | -0.24% |
| 2026-02-25 | 8.42 | 8.50 | 8.41 | 8.41 | 8.10 | qfq | 4,397,080 | 37,177,705 | -0.24% |
| 2026-02-24 | 8.30 | 8.44 | 8.29 | 8.43 | 8.12 | qfq | 5,227,539 | 43,824,019 | 1.81% |
| 2026-02-13 | 8.36 | 8.37 | 8.28 | 8.28 | 7.98 | qfq | 2,864,200 | 23,834,061 | -0.72% |
| 2026-02-12 | 8.44 | 8.44 | 8.34 | 8.34 | 8.03 | qfq | 3,722,460 | 31,159,897 | -0.95% |
| 2026-02-11 | 8.42 | 8.44 | 8.38 | 8.42 | 8.11 | qfq | 3,007,425 | 25,323,040 | 0.24% |
| 2026-02-10 | 8.43 | 8.44 | 8.39 | 8.40 | 8.09 | qfq | 2,731,240 | 22,989,308 | -0.24% |
| 2026-02-09 | 8.48 | 8.50 | 8.41 | 8.42 | 8.11 | qfq | 5,167,740 | 43,661,116 | -0.59% |
| 2026-02-06 | 8.38 | 8.51 | 8.38 | 8.47 | 8.16 | qfq | 4,723,104 | 39,948,081 | 0.59% |
| 2026-02-05 | 8.45 | 8.46 | 8.36 | 8.42 | 8.11 | qfq | 3,217,680 | 27,065,780 | -0.36% |
| 2026-02-04 | 8.33 | 8.45 | 8.33 | 8.45 | 8.14 | qfq | 5,750,387 | 48,345,511 | 1.32% |
| 2026-02-03 | 8.31 | 8.36 | 8.27 | 8.34 | 8.03 | qfq | 4,504,207 | 37,446,792 | 0.60% |
| 2026-02-02 | 8.47 | 8.55 | 8.28 | 8.29 | 7.99 | qfq | 7,516,269 | 63,091,583 | -2.70% |
| 2026-01-30 | 8.56 | 8.61 | 8.45 | 8.52 | 8.21 | qfq | 7,294,472 | 62,178,886 | -0.58% |
| 2026-01-29 | 8.55 | 8.60 | 8.46 | 8.57 | 8.26 | qfq | 6,969,493 | 59,411,423 | 0.35% |
| 2026-01-28 | 8.45 | 8.56 | 8.42 | 8.54 | 8.23 | qfq | 6,362,292 | 54,095,937 | 1.07% |
| 2026-01-27 | 8.56 | 8.56 | 8.28 | 8.45 | 8.14 | qfq | 5,786,799 | 48,808,452 | -1.40% |
| 2026-01-26 | 8.52 | 8.58 | 8.47 | 8.57 | 8.26 | qfq | 7,288,565 | 62,211,486 | 0.82% |
| 2026-01-23 | 8.50 | 8.51 | 8.46 | 8.50 | 8.19 | qfq | 4,792,976 | 40,674,534 | -0.23% |
| 2026-01-22 | 8.40 | 8.54 | 8.40 | 8.52 | 8.21 | qfq | 7,324,071 | 62,198,985 | 1.67% |
| 2026-01-21 | 8.45 | 8.46 | 8.37 | 8.38 | 8.07 | qfq | 3,780,508 | 31,754,699 | -0.59% |
| 2026-01-20 | 8.41 | 8.44 | 8.36 | 8.43 | 8.12 | qfq | 5,625,329 | 47,280,277 | 0.72% |
| 2026-01-19 | 8.30 | 8.37 | 8.28 | 8.37 | 8.06 | qfq | 4,682,298 | 39,058,296 | 1.09% |
| 2026-01-16 | 8.35 | 8.35 | 8.27 | 8.28 | 7.98 | qfq | 3,837,570 | 31,881,809 | -0.48% |
| 2026-01-15 | 8.30 | 8.34 | 8.27 | 8.32 | 8.02 | qfq | 2,165,051 | 17,985,927 | 0.24% |
| 2026-01-14 | 8.36 | 8.37 | 8.26 | 8.30 | 8.00 | qfq | 4,557,832 | 37,954,367 | -0.36% |
| 2026-01-13 | 8.33 | 8.38 | 8.29 | 8.33 | 8.02 | qfq | 3,971,070 | 33,101,501 | 0.24% |
| 2026-01-12 | 8.24 | 8.33 | 8.24 | 8.31 | 8.01 | qfq | 4,620,792 | 38,343,017 | 0.73% |
| 2026-01-09 | 8.25 | 8.27 | 8.22 | 8.25 | 7.95 | qfq | 3,296,231 | 27,195,281 | 0.12% |
| 2026-01-08 | 8.20 | 8.24 | 8.18 | 8.24 | 7.94 | qfq | 3,129,484 | 25,733,099 | 0.49% |
| 2026-01-07 | 8.27 | 8.28 | 8.18 | 8.20 | 7.90 | qfq | 2,837,486 | 23,309,758 | -0.61% |
| 2026-01-06 | 8.22 | 8.27 | 8.21 | 8.25 | 7.95 | qfq | 3,839,210 | 31,613,190 | 0.61% |
| 2026-01-05 | 8.12 | 8.21 | 8.11 | 8.20 | 7.90 | qfq | 3,296,893 | 26,853,623 | 1.11% |
| 2025-12-31 | 8.15 | 8.16 | 8.10 | 8.11 | 7.81 | qfq | 1,968,368 | 15,978,744 | -0.25% |
| 2025-12-30 | 8.16 | 8.18 | 8.13 | 8.13 | 7.83 | qfq | 1,881,249 | 15,337,522 | -0.49% |
| 2025-12-29 | 8.22 | 8.25 | 8.16 | 8.17 | 7.87 | qfq | 2,049,730 | 16,793,932 | -0.73% |
| 2025-12-26 | 8.28 | 8.28 | 8.21 | 8.23 | 7.93 | qfq | 2,183,568 | 17,998,829 | -0.48% |
| 2025-12-25 | 8.25 | 8.28 | 8.23 | 8.27 | 7.97 | qfq | 2,344,210 | 19,371,736 | 0.24% |
| 2025-12-24 | 8.23 | 8.26 | 8.19 | 8.25 | 7.95 | qfq | 2,034,331 | 16,743,698 | 0.49% |
| 2025-12-23 | 8.20 | 8.25 | 8.18 | 8.21 | 7.91 | qfq | 1,753,532 | 14,416,792 | 0.12% |
| 2025-12-22 | 8.22 | 8.25 | 8.19 | 8.20 | 7.90 | qfq | 1,818,920 | 14,955,713 | -0.24% |
| 2025-12-19 | 8.18 | 8.23 | 8.16 | 8.22 | 7.92 | qfq | 2,136,474 | 17,524,411 | 0.61% |
| 2025-12-18 | 8.13 | 8.19 | 8.09 | 8.17 | 7.87 | qfq | 1,930,447 | 15,760,588 | 0.49% |
| 2025-12-17 | 8.08 | 8.14 | 8.05 | 8.13 | 7.83 | qfq | 2,398,460 | 19,406,182 | 0.37% |
| 2025-12-16 | 8.08 | 8.12 | 8.03 | 8.10 | 7.80 | qfq | 3,315,400 | 26,762,001 | 0.25% |
| 2025-12-15 | 8.04 | 8.12 | 8.04 | 8.08 | 7.78 | qfq | 2,647,460 | 21,398,973 | 0.12% |
| 2025-12-12 | 8.14 | 8.17 | 8.06 | 8.07 | 7.77 | qfq | 2,807,426 | 22,797,901 | -0.86% |
| 2025-12-11 | 8.24 | 8.26 | 8.13 | 8.14 | 7.84 | qfq | 3,252,766 | 26,632,716 | -1.21% |
| 2025-12-10 | 8.25 | 8.27 | 8.22 | 8.24 | 7.94 | qfq | 2,061,590 | 16,986,289 | -0.12% |
| 2025-12-09 | 8.31 | 8.32 | 8.24 | 8.25 | 7.95 | qfq | 1,911,620 | 15,811,744 | -0.72% |
| 2025-12-08 | 8.29 | 8.32 | 8.26 | 8.31 | 8.01 | qfq | 2,969,000 | 24,630,093 | 0.12% |
| 2025-12-05 | 8.23 | 8.30 | 8.21 | 8.30 | 8.00 | qfq | 3,490,964 | 28,827,695 | 0.61% |
| 2025-12-04 | 8.30 | 8.32 | 8.24 | 8.25 | 7.95 | qfq | 3,370,075 | 27,860,178 | -0.60% |
| 2025-12-03 | 8.28 | 8.32 | 8.25 | 8.30 | 8.00 | qfq | 5,242,974 | 43,442,765 | 0.36% |
| 2025-12-02 | 8.27 | 8.29 | 8.22 | 8.27 | 7.97 | qfq | 3,486,525 | 28,786,168 | 0.00% |
| 2025-12-01 | 8.24 | 8.30 | 8.23 | 8.27 | 7.97 | qfq | 4,650,061 | 38,442,134 | 0.36% |
| 2025-11-28 | 8.23 | 8.25 | 8.18 | 8.24 | 7.94 | qfq | 3,786,471 | 31,137,075 | 0.12% |
| 2025-11-27 | 8.24 | 8.27 | 8.20 | 8.23 | 7.93 | qfq | 4,213,813 | 34,728,237 | -0.12% |
| 2025-11-26 | 8.27 | 8.32 | 8.21 | 8.24 | 7.94 | qfq | 4,422,981 | 36,545,361 | -0.48% |
| 2025-11-25 | 8.23 | 8.31 | 8.20 | 8.28 | 7.98 | qfq | 5,557,409 | 45,978,896 | 0.85% |
| 2025-11-24 | 8.27 | 8.32 | 8.17 | 8.21 | 7.91 | qfq | 7,452,719 | 61,297,233 | -0.73% |
| 2025-11-21 | 8.49 | 8.52 | 8.27 | 8.27 | 7.97 | qfq | 10,519,656 | 88,086,210 | -3.39% |
| 2025-11-20 | 8.54 | 8.59 | 8.50 | 8.56 | 8.25 | qfq | 5,187,665 | 44,372,591 | 0.23% |
| 2025-11-19 | 8.65 | 8.68 | 8.51 | 8.54 | 8.23 | qfq | 9,498,589 | 81,511,414 | -1.61% |
| 2025-11-18 | 8.78 | 8.79 | 8.62 | 8.68 | 8.36 | qfq | 11,305,677 | 98,170,788 | -1.25% |
| 2025-11-17 | 8.96 | 8.97 | 8.77 | 8.79 | 8.47 | qfq | 16,736,442 | 147,790,722 | -2.66% |
| 2025-11-14 | 8.83 | 9.05 | 8.82 | 9.03 | 8.70 | qfq | 18,125,613 | 162,373,919 | 2.15% |
| 2025-11-13 | 8.83 | 8.86 | 8.75 | 8.84 | 8.52 | qfq | 11,019,759 | 96,980,010 | 0.00% |
| 2025-11-12 | 8.84 | 8.92 | 8.83 | 8.84 | 8.52 | qfq | 11,674,784 | 103,492,471 | 0.00% |
| 2025-11-11 | 8.84 | 8.85 | 8.80 | 8.84 | 8.52 | qfq | 9,816,540 | 86,728,154 | -0.11% |
| 2025-11-10 | 8.89 | 8.90 | 8.84 | 8.85 | 8.53 | qfq | 8,491,334 | 75,222,250 | -0.56% |
| 2025-11-07 | 8.88 | 8.95 | 8.80 | 8.90 | 8.57 | qfq | 13,092,937 | 116,436,866 | -1.33% |
| 2025-11-06 | 9.07 | 9.10 | 8.99 | 9.02 | 8.69 | qfq | 6,148,760 | 55,608,346 | -0.66% |
| 2025-11-05 | 9.05 | 9.11 | 9.01 | 9.08 | 8.75 | qfq | 3,933,878 | 35,696,378 | -0.11% |
| 2025-11-04 | 9.15 | 9.19 | 9.00 | 9.09 | 8.76 | qfq | 5,043,325 | 45,860,820 | -0.33% |
| 2025-11-03 | 8.87 | 9.15 | 8.86 | 9.12 | 8.79 | qfq | 9,516,348 | 85,889,070 | 2.47% |
| 2025-10-31 | 8.72 | 8.91 | 8.66 | 8.90 | 8.57 | qfq | 8,119,601 | 71,242,440 | 2.06% |
| 2025-10-30 | 8.80 | 8.87 | 8.70 | 8.72 | 8.40 | qfq | 5,555,520 | 48,709,427 | -1.47% |
| 2025-10-29 | 8.90 | 8.92 | 8.78 | 8.85 | 8.53 | qfq | 3,520,868 | 31,176,843 | -0.90% |
| 2025-10-28 | 8.98 | 9.00 | 8.91 | 8.93 | 8.55 | qfq | 3,266,800 | 29,221,943 | -0.56% |
| 2025-10-27 | 8.96 | 9.04 | 8.85 | 8.98 | 8.60 | qfq | 7,001,600 | 62,642,395 | 0.56% |
| 2025-10-24 | 9.05 | 9.11 | 8.92 | 8.93 | 8.55 | qfq | 6,633,059 | 59,529,402 | -1.98% |
| 2025-10-23 | 8.96 | 9.14 | 8.93 | 9.11 | 8.73 | qfq | 7,686,475 | 69,766,268 | 1.56% |
| 2025-10-22 | 9.02 | 9.11 | 8.92 | 8.97 | 8.59 | qfq | 7,030,300 | 63,312,499 | -0.77% |
| 2025-10-21 | 9.04 | 9.06 | 8.91 | 9.04 | 8.66 | qfq | 9,518,771 | 85,620,473 | -0.11% |
| 2025-10-20 | 8.88 | 9.05 | 8.78 | 9.05 | 8.67 | qfq | 11,395,820 | 102,025,539 | 1.91% |
| 2025-10-17 | 8.83 | 8.97 | 8.75 | 8.88 | 8.51 | qfq | 7,886,720 | 69,978,713 | 0.57% |
| 2025-10-16 | 8.78 | 8.85 | 8.75 | 8.83 | 8.46 | qfq | 4,212,700 | 37,053,514 | 0.57% |
| 2025-10-15 | 8.77 | 8.88 | 8.75 | 8.78 | 8.41 | qfq | 5,062,820 | 44,522,912 | -0.34% |
| 2025-10-14 | 8.75 | 8.85 | 8.70 | 8.81 | 8.44 | qfq | 7,533,066 | 66,223,286 | 0.69% |
| 2025-10-13 | 8.55 | 8.76 | 8.50 | 8.75 | 8.38 | qfq | 7,378,840 | 63,524,038 | 0.81% |
| 2025-10-10 | 8.51 | 8.71 | 8.50 | 8.68 | 8.32 | qfq | 7,559,315 | 65,334,444 | 1.76% |
| 2025-10-09 | 8.52 | 8.55 | 8.48 | 8.53 | 8.17 | qfq | 3,789,800 | 32,287,368 | 0.35% |
| 2025-09-30 | 8.56 | 8.59 | 8.50 | 8.50 | 8.14 | qfq | 2,579,840 | 22,013,200 | -1.05% |
| 2025-09-29 | 8.50 | 8.59 | 8.47 | 8.59 | 8.23 | qfq | 2,871,460 | 24,522,531 | 1.06% |
| 2025-09-26 | 8.49 | 8.56 | 8.45 | 8.50 | 8.14 | qfq | 3,041,080 | 25,897,962 | 0.12% |
| 2025-09-25 | 8.60 | 8.60 | 8.46 | 8.49 | 8.13 | qfq | 4,506,890 | 38,361,331 | -1.62% |
| 2025-09-24 | 8.58 | 8.80 | 8.57 | 8.63 | 8.27 | qfq | 7,175,176 | 62,164,363 | 0.47% |
| 2025-09-23 | 8.62 | 8.64 | 8.45 | 8.59 | 8.23 | qfq | 3,446,820 | 29,405,460 | -0.46% |
| 2025-09-22 | 8.63 | 8.69 | 8.54 | 8.63 | 8.27 | qfq | 2,810,180 | 24,156,269 | -0.23% |
| 2025-09-19 | 8.60 | 8.70 | 8.57 | 8.65 | 8.29 | qfq | 3,585,790 | 30,941,368 | 0.58% |
| 2025-09-18 | 8.80 | 8.80 | 8.56 | 8.60 | 8.24 | qfq | 5,474,340 | 47,465,613 | -2.05% |
| 2025-09-17 | 8.79 | 8.84 | 8.75 | 8.78 | 8.41 | qfq | 2,635,140 | 23,169,454 | -0.11% |
| 2025-09-16 | 8.80 | 8.81 | 8.72 | 8.79 | 8.42 | qfq | 3,077,820 | 26,962,611 | 0.11% |
| 2025-09-15 | 8.85 | 8.90 | 8.73 | 8.78 | 8.41 | qfq | 3,437,020 | 30,178,858 | -1.01% |
| 2025-09-12 | 8.86 | 8.91 | 8.84 | 8.87 | 8.50 | qfq | 3,759,905 | 33,342,467 | 0.00% |
| 2025-09-11 | 8.80 | 8.89 | 8.78 | 8.87 | 8.50 | qfq | 3,253,446 | 28,727,038 | 0.34% |
| 2025-09-10 | 8.84 | 8.88 | 8.80 | 8.84 | 8.47 | qfq | 3,107,406 | 27,478,716 | 0.23% |
| 2025-09-09 | 8.87 | 8.91 | 8.78 | 8.82 | 8.45 | qfq | 3,683,660 | 32,552,845 | -0.68% |
| 2025-09-08 | 8.80 | 8.89 | 8.77 | 8.88 | 8.51 | qfq | 4,350,820 | 38,543,842 | 0.91% |
| 2025-09-05 | 8.78 | 8.82 | 8.73 | 8.80 | 8.43 | qfq | 3,945,134 | 34,648,560 | 0.46% |
| 2025-09-04 | 8.64 | 8.76 | 8.59 | 8.76 | 8.39 | qfq | 4,603,231 | 40,067,819 | 1.27% |
| 2025-09-03 | 8.77 | 8.79 | 8.63 | 8.65 | 8.29 | qfq | 3,582,060 | 31,125,710 | -1.37% |
| 2025-09-02 | 8.73 | 8.79 | 8.64 | 8.77 | 8.40 | qfq | 5,043,810 | 43,950,394 | 0.80% |
| 2025-09-01 | 8.64 | 8.72 | 8.60 | 8.70 | 8.33 | qfq | 3,835,240 | 33,294,212 | 0.69% |
| 2025-08-29 | 8.66 | 8.70 | 8.61 | 8.64 | 8.28 | qfq | 3,091,499 | 26,767,670 | -0.23% |
| 2025-08-28 | 8.66 | 8.71 | 8.51 | 8.66 | 8.30 | qfq | 5,086,410 | 43,849,164 | 0.00% |
| 2025-08-27 | 8.84 | 8.84 | 8.66 | 8.66 | 8.30 | qfq | 5,742,220 | 50,252,130 | -1.93% |
| 2025-08-26 | 8.81 | 8.87 | 8.77 | 8.83 | 8.46 | qfq | 4,712,861 | 41,645,208 | 0.11% |
| 2025-08-25 | 8.82 | 8.87 | 8.78 | 8.82 | 8.45 | qfq | 5,403,260 | 47,697,661 | 0.00% |
| 2025-08-22 | 8.96 | 8.99 | 8.78 | 8.82 | 8.45 | qfq | 8,266,390 | 72,960,581 | -1.56% |
| 2025-08-21 | 8.90 | 9.01 | 8.83 | 8.96 | 8.58 | qfq | 6,911,483 | 61,659,988 | 1.13% |
| 2025-08-20 | 8.84 | 8.88 | 8.81 | 8.86 | 8.49 | qfq | 4,758,460 | 42,096,899 | 0.34% |
| 2025-08-19 | 8.78 | 8.85 | 8.74 | 8.83 | 8.46 | qfq | 5,748,000 | 50,546,583 | 0.57% |
| 2025-08-18 | 8.77 | 8.89 | 8.73 | 8.78 | 8.41 | qfq | 7,762,071 | 68,420,042 | 0.57% |
| 2025-08-15 | 8.73 | 8.81 | 8.67 | 8.73 | 8.36 | qfq | 6,169,433 | 53,909,242 | 0.23% |
| 2025-08-14 | 8.85 | 8.89 | 8.69 | 8.71 | 8.34 | qfq | 6,335,670 | 55,546,944 | -1.36% |
| 2025-08-13 | 8.84 | 8.86 | 8.79 | 8.83 | 8.46 | qfq | 4,552,390 | 40,158,374 | -0.11% |
| 2025-08-12 | 8.76 | 8.87 | 8.75 | 8.84 | 8.47 | qfq | 4,962,359 | 43,784,535 | 0.91% |
| 2025-08-11 | 8.76 | 8.79 | 8.67 | 8.76 | 8.39 | qfq | 5,389,820 | 46,981,650 | -0.11% |
| 2025-08-08 | 8.61 | 8.77 | 8.60 | 8.77 | 8.40 | qfq | 6,063,282 | 52,823,532 | 1.86% |
| 2025-08-07 | 8.56 | 8.63 | 8.53 | 8.61 | 8.25 | qfq | 3,711,553 | 31,867,054 | 0.70% |
| 2025-08-06 | 8.60 | 8.60 | 8.52 | 8.55 | 8.19 | qfq | 2,853,052 | 24,402,571 | -0.23% |
| 2025-08-05 | 8.53 | 8.59 | 8.51 | 8.57 | 8.21 | qfq | 3,327,320 | 28,467,373 | 0.47% |
| 2025-08-04 | 8.44 | 8.56 | 8.42 | 8.53 | 8.17 | qfq | 3,552,837 | 30,263,849 | 0.83% |
| 2025-08-01 | 8.44 | 8.51 | 8.40 | 8.46 | 8.10 | qfq | 3,816,099 | 32,306,475 | 0.59% |
| 2025-07-31 | 8.57 | 8.58 | 8.40 | 8.41 | 8.06 | qfq | 5,621,920 | 47,519,431 | -2.10% |
| 2025-07-30 | 8.59 | 8.65 | 8.54 | 8.59 | 8.23 | qfq | 5,426,639 | 46,658,608 | -0.23% |
| 2025-07-29 | 8.63 | 8.64 | 8.56 | 8.61 | 8.25 | qfq | 5,242,140 | 45,034,569 | -0.12% |
| 2025-07-28 | 8.65 | 8.66 | 8.59 | 8.62 | 8.26 | qfq | 3,446,700 | 29,728,641 | -0.23% |
| 2025-07-25 | 8.72 | 8.75 | 8.64 | 8.64 | 8.28 | qfq | 4,670,210 | 40,624,236 | -0.92% |
| 2025-07-24 | 8.69 | 8.74 | 8.66 | 8.72 | 8.35 | qfq | 3,180,960 | 27,705,766 | 0.46% |
| 2025-07-23 | 8.75 | 8.77 | 8.66 | 8.68 | 8.32 | qfq | 3,845,654 | 33,492,118 | -0.69% |
| 2025-07-22 | 8.71 | 8.74 | 8.67 | 8.74 | 8.37 | qfq | 3,793,816 | 33,027,168 | 0.34% |
| 2025-07-21 | 8.62 | 8.74 | 8.61 | 8.71 | 8.34 | qfq | 4,637,527 | 40,322,761 | 1.16% |
| 2025-07-18 | 8.59 | 8.62 | 8.57 | 8.61 | 8.25 | qfq | 1,779,400 | 15,291,439 | 0.58% |
| 2025-07-17 | 8.64 | 8.65 | 8.55 | 8.56 | 8.20 | qfq | 2,272,580 | 19,519,331 | -0.70% |
| 2025-07-16 | 8.58 | 8.63 | 8.56 | 8.62 | 8.26 | qfq | 2,193,691 | 18,855,941 | 0.70% |
| 2025-07-15 | 8.73 | 8.73 | 8.55 | 8.56 | 8.20 | qfq | 2,914,731 | 25,112,073 | -1.50% |
| 2025-07-14 | 8.64 | 8.72 | 8.62 | 8.69 | 8.32 | qfq | 3,497,389 | 30,365,665 | 0.81% |
| 2025-07-11 | 8.63 | 8.67 | 8.59 | 8.62 | 8.26 | qfq | 2,927,620 | 25,279,527 | -0.23% |
| 2025-07-10 | 8.60 | 8.65 | 8.56 | 8.64 | 8.28 | qfq | 2,381,130 | 20,522,632 | 0.58% |
| 2025-07-09 | 8.56 | 8.63 | 8.56 | 8.59 | 8.23 | qfq | 2,516,704 | 21,636,802 | 0.23% |
| 2025-07-08 | 8.59 | 8.60 | 8.52 | 8.57 | 8.21 | qfq | 2,972,952 | 25,463,532 | -0.12% |
| 2025-07-07 | 8.47 | 8.58 | 8.45 | 8.58 | 8.22 | qfq | 3,042,451 | 25,956,145 | 1.06% |
| 2025-07-04 | 8.49 | 8.55 | 8.46 | 8.49 | 8.13 | qfq | 3,527,680 | 30,019,547 | 0.00% |
| 2025-07-03 | 8.40 | 8.49 | 8.40 | 8.49 | 8.13 | qfq | 3,442,120 | 29,082,554 | 0.83% |
| 2025-07-02 | 8.38 | 8.42 | 8.37 | 8.42 | 8.07 | qfq | 2,544,159 | 21,367,282 | 0.48% |
| 2025-07-01 | 8.42 | 8.43 | 8.35 | 8.38 | 8.03 | qfq | 3,040,470 | 25,461,986 | -0.48% |
| 2025-06-30 | 8.42 | 8.48 | 8.39 | 8.42 | 8.07 | qfq | 3,292,327 | 27,720,296 | -0.12% |
| 2025-06-27 | 8.46 | 8.51 | 8.41 | 8.43 | 8.08 | qfq | 2,677,748 | 22,638,715 | -0.35% |
| 2025-06-26 | 8.42 | 8.47 | 8.38 | 8.46 | 8.10 | qfq | 2,648,746 | 22,330,094 | 0.48% |
| 2025-06-25 | 8.36 | 8.44 | 8.36 | 8.42 | 8.07 | qfq | 3,184,660 | 26,734,951 | 0.72% |
| 2025-06-24 | 8.38 | 8.40 | 8.28 | 8.36 | 8.01 | qfq | 4,134,199 | 34,463,961 | -0.83% |
| 2025-06-23 | 8.29 | 8.44 | 8.26 | 8.43 | 8.08 | qfq | 3,068,890 | 25,659,553 | 1.69% |
| 2025-06-20 | 8.27 | 8.36 | 8.26 | 8.29 | 7.94 | qfq | 3,161,000 | 26,246,660 | -0.48% |
| 2025-06-19 | 8.31 | 8.39 | 8.14 | 8.33 | 7.98 | qfq | 5,947,133 | 49,221,495 | 0.00% |
| 2025-06-18 | 8.38 | 8.43 | 8.32 | 8.33 | 7.98 | qfq | 2,805,433 | 23,430,900 | -1.07% |
| 2025-06-17 | 8.32 | 8.42 | 8.27 | 8.42 | 8.07 | qfq | 3,648,880 | 30,473,428 | 1.08% |
| 2025-06-16 | 8.41 | 8.45 | 8.32 | 8.33 | 7.98 | qfq | 3,827,137 | 32,015,709 | -0.24% |
| 2025-06-13 | 8.35 | 8.48 | 8.32 | 8.35 | 8.00 | qfq | 6,448,779 | 54,287,405 | 0.00% |
| 2025-06-12 | 8.38 | 8.42 | 8.33 | 8.35 | 8.00 | qfq | 3,311,165 | 27,689,899 | -0.60% |
| 2025-06-11 | 8.42 | 8.45 | 8.38 | 8.40 | 8.05 | qfq | 2,143,980 | 18,054,992 | -0.12% |
| 2025-06-10 | 8.43 | 8.46 | 8.36 | 8.41 | 8.06 | qfq | 2,439,880 | 20,517,553 | -0.24% |
| 2025-06-09 | 8.48 | 8.49 | 8.40 | 8.43 | 8.08 | qfq | 2,609,080 | 21,981,524 | -0.47% |
| 2025-06-06 | 8.42 | 8.49 | 8.41 | 8.47 | 8.11 | qfq | 2,721,973 | 22,999,062 | 0.47% |
| 2025-06-05 | 8.41 | 8.57 | 8.35 | 8.43 | 8.08 | qfq | 6,464,939 | 54,500,783 | 0.36% |
| 2025-06-04 | 8.33 | 8.41 | 8.30 | 8.40 | 8.05 | qfq | 1,955,270 | 16,316,726 | 1.08% |
| 2025-06-03 | 8.32 | 8.37 | 8.26 | 8.31 | 7.96 | qfq | 2,581,640 | 21,440,655 | -0.48% |
| 2025-05-30 | 8.39 | 8.41 | 8.33 | 8.35 | 8.00 | qfq | 2,162,793 | 18,101,299 | -0.36% |
| 2025-05-29 | 8.34 | 8.39 | 8.29 | 8.38 | 8.03 | qfq | 2,833,920 | 23,687,481 | 0.48% |
| 2025-05-28 | 8.36 | 8.39 | 8.30 | 8.34 | 7.99 | qfq | 2,938,720 | 24,513,830 | -3.70% |
| 2025-05-27 | 8.61 | 8.68 | 8.60 | 8.66 | 7.96 | qfq | 3,059,500 | 26,428,801 | 0.12% |
| 2025-05-26 | 8.73 | 8.73 | 8.58 | 8.65 | 7.95 | qfq | 4,327,380 | 37,383,554 | -0.92% |
| 2025-05-23 | 8.76 | 8.84 | 8.72 | 8.73 | 8.03 | qfq | 2,650,729 | 23,274,661 | -0.34% |
| 2025-05-22 | 8.82 | 8.84 | 8.75 | 8.76 | 8.05 | qfq | 2,102,804 | 18,494,935 | -0.68% |
| 2025-05-21 | 8.80 | 8.88 | 8.78 | 8.82 | 8.11 | qfq | 2,685,500 | 23,698,615 | 0.23% |
| 2025-05-20 | 8.82 | 8.85 | 8.75 | 8.80 | 8.09 | qfq | 2,190,340 | 19,248,089 | -0.23% |
| 2025-05-19 | 8.73 | 8.86 | 8.70 | 8.82 | 8.11 | qfq | 4,627,082 | 40,720,877 | 1.03% |
| 2025-05-16 | 8.67 | 8.76 | 8.65 | 8.73 | 8.03 | qfq | 4,047,640 | 35,212,784 | 0.46% |
| 2025-05-15 | 8.65 | 8.74 | 8.65 | 8.69 | 7.99 | qfq | 2,943,530 | 25,630,061 | 0.58% |
| 2025-05-14 | 8.67 | 8.67 | 8.61 | 8.64 | 7.94 | qfq | 1,919,340 | 16,581,605 | -0.35% |
| 2025-05-13 | 8.70 | 8.72 | 8.64 | 8.67 | 7.97 | qfq | 2,919,780 | 25,353,788 | 0.12% |
| 2025-05-12 | 8.65 | 8.67 | 8.59 | 8.66 | 7.96 | qfq | 2,612,490 | 22,538,571 | 0.46% |
| 2025-05-09 | 8.59 | 8.64 | 8.59 | 8.62 | 7.92 | qfq | 2,570,200 | 22,142,452 | 0.58% |
| 2025-05-08 | 8.50 | 8.60 | 8.47 | 8.57 | 7.88 | qfq | 3,213,059 | 27,472,057 | 0.82% |
| 2025-05-07 | 8.50 | 8.55 | 8.47 | 8.50 | 7.81 | qfq | 4,507,840 | 38,369,587 | 0.47% |
| 2025-05-06 | 8.45 | 8.51 | 8.42 | 8.46 | 7.78 | qfq | 4,700,700 | 39,745,105 | 0.24% |
| 2025-04-30 | 8.53 | 8.54 | 8.41 | 8.44 | 7.76 | qfq | 3,473,260 | 29,382,457 | -0.82% |
| 2025-04-29 | 8.55 | 8.60 | 8.50 | 8.51 | 7.82 | qfq | 2,345,252 | 20,053,064 | -0.23% |
| 2025-04-28 | 8.58 | 8.61 | 8.51 | 8.53 | 7.84 | qfq | 2,116,510 | 18,100,311 | -0.70% |
| 2025-04-25 | 8.55 | 8.62 | 8.53 | 8.59 | 7.90 | qfq | 2,359,620 | 20,250,939 | 0.12% |
| 2025-04-24 | 8.54 | 8.60 | 8.53 | 8.58 | 7.89 | qfq | 2,673,669 | 22,907,415 | 0.70% |
| 2025-04-23 | 8.56 | 8.59 | 8.50 | 8.52 | 7.83 | qfq | 1,749,240 | 14,919,445 | -0.23% |
| 2025-04-22 | 8.44 | 8.56 | 8.42 | 8.54 | 7.85 | qfq | 2,702,322 | 23,001,410 | 1.07% |
| 2025-04-21 | 8.36 | 8.46 | 8.35 | 8.45 | 7.77 | qfq | 3,225,078 | 27,127,508 | 0.84% |
| 2025-04-18 | 8.43 | 8.43 | 8.35 | 8.38 | 7.70 | qfq | 2,396,340 | 20,085,227 | -0.59% |
| 2025-04-17 | 8.33 | 8.47 | 8.31 | 8.43 | 7.75 | qfq | 3,025,881 | 25,436,222 | 0.84% |
| 2025-04-16 | 8.36 | 8.40 | 8.25 | 8.36 | 7.69 | qfq | 3,024,130 | 25,185,542 | -0.12% |
| 2025-04-15 | 8.33 | 8.38 | 8.27 | 8.37 | 7.69 | qfq | 2,414,560 | 20,086,318 | 0.72% |
| 2025-04-14 | 8.28 | 8.32 | 8.26 | 8.31 | 7.64 | qfq | 4,256,880 | 35,287,683 | 1.09% |
| 2025-04-11 | 8.24 | 8.27 | 8.20 | 8.22 | 7.56 | qfq | 2,840,950 | 23,376,516 | -0.48% |
| 2025-04-10 | 8.22 | 8.33 | 8.20 | 8.26 | 7.59 | qfq | 4,360,090 | 36,056,444 | 0.98% |
| 2025-04-09 | 8.06 | 8.23 | 7.88 | 8.18 | 7.52 | qfq | 5,077,390 | 40,811,952 | 0.49% |
| 2025-04-08 | 7.92 | 8.18 | 7.91 | 8.14 | 7.48 | qfq | 5,363,178 | 43,424,233 | 2.78% |
| 2025-04-07 | 8.55 | 8.56 | 7.89 | 7.92 | 7.28 | qfq | 8,428,561 | 69,016,238 | -9.17% |
| 2025-04-03 | 8.63 | 8.74 | 8.63 | 8.72 | 8.02 | qfq | 2,779,540 | 24,166,811 | 0.69% |
| 2025-04-02 | 8.74 | 8.74 | 8.65 | 8.66 | 7.96 | qfq | 1,727,940 | 14,992,945 | -0.57% |
| 2025-04-01 | 8.52 | 8.72 | 8.52 | 8.71 | 8.01 | qfq | 3,397,568 | 29,485,297 | 1.99% |
| 2025-03-31 | 8.58 | 8.70 | 8.51 | 8.54 | 7.85 | qfq | 3,063,460 | 26,351,061 | -0.93% |
| 2025-03-28 | 8.75 | 8.75 | 8.62 | 8.62 | 7.92 | qfq | 2,395,660 | 20,737,757 | -1.03% |
| 2025-03-27 | 8.75 | 8.81 | 8.68 | 8.71 | 8.01 | qfq | 2,702,514 | 23,573,843 | -0.57% |
| 2025-03-26 | 8.77 | 8.78 | 8.71 | 8.76 | 8.05 | qfq | 2,711,028 | 23,725,523 | -0.23% |
| 2025-03-25 | 8.68 | 8.78 | 8.66 | 8.78 | 8.07 | qfq | 2,798,248 | 24,418,531 | 0.80% |
| 2025-03-24 | 8.73 | 8.73 | 8.57 | 8.71 | 8.01 | qfq | 3,778,558 | 32,710,773 | -0.11% |
| 2025-03-21 | 8.69 | 8.79 | 8.66 | 8.72 | 8.02 | qfq | 3,508,866 | 30,624,283 | 0.11% |
| 2025-03-20 | 8.71 | 8.76 | 8.69 | 8.71 | 8.01 | qfq | 2,473,946 | 21,599,862 | -0.23% |
| 2025-03-19 | 8.75 | 8.86 | 8.70 | 8.73 | 8.03 | qfq | 3,829,219 | 33,519,679 | 0.00% |
| 2025-03-18 | 8.67 | 8.75 | 8.63 | 8.73 | 8.03 | qfq | 3,047,614 | 26,498,831 | 0.69% |
| 2025-03-17 | 8.57 | 8.68 | 8.56 | 8.67 | 7.97 | qfq | 4,272,140 | 36,930,790 | 1.17% |
| 2025-03-14 | 8.47 | 8.59 | 8.46 | 8.57 | 7.88 | qfq | 3,971,470 | 33,896,625 | 0.82% |
| 2025-03-13 | 8.45 | 8.52 | 8.38 | 8.50 | 7.81 | qfq | 3,774,270 | 31,875,611 | 0.47% |
| 2025-03-12 | 8.46 | 8.49 | 8.43 | 8.46 | 7.78 | qfq | 1,958,290 | 16,558,381 | 0.00% |
| 2025-03-11 | 8.52 | 8.52 | 8.41 | 8.46 | 7.78 | qfq | 2,225,610 | 18,794,307 | -0.70% |
| 2025-03-10 | 8.50 | 8.58 | 8.49 | 8.52 | 7.83 | qfq | 2,558,240 | 21,805,699 | 0.24% |
| 2025-03-07 | 8.44 | 8.51 | 8.41 | 8.50 | 7.81 | qfq | 2,579,760 | 21,881,471 | 0.59% |
| 2025-03-06 | 8.40 | 8.46 | 8.38 | 8.45 | 7.77 | qfq | 2,093,959 | 17,650,339 | 0.36% |
| 2025-03-05 | 8.43 | 8.48 | 8.36 | 8.42 | 7.74 | qfq | 1,766,480 | 14,842,668 | -0.24% |
| 2025-03-04 | 8.45 | 8.47 | 8.41 | 8.44 | 7.76 | qfq | 1,773,970 | 14,963,656 | -0.24% |
| 2025-03-03 | 8.43 | 8.53 | 8.42 | 8.46 | 7.78 | qfq | 3,075,720 | 26,074,167 | 0.59% |
| 2025-02-28 | 8.45 | 8.51 | 8.40 | 8.41 | 7.73 | qfq | 3,234,871 | 27,376,393 | -0.59% |
| 2025-02-27 | 8.46 | 8.47 | 8.38 | 8.46 | 7.78 | qfq | 2,482,780 | 20,921,967 | 0.24% |
| 2025-02-26 | 8.38 | 8.48 | 8.38 | 8.44 | 7.76 | qfq | 2,744,149 | 23,137,169 | 0.96% |
| 2025-02-25 | 8.41 | 8.43 | 8.35 | 8.36 | 7.69 | qfq | 1,841,300 | 15,433,141 | -1.07% |
| 2025-02-24 | 8.37 | 8.50 | 8.33 | 8.45 | 7.77 | qfq | 3,164,796 | 26,668,949 | 1.08% |
| 2025-02-21 | 8.45 | 8.46 | 8.33 | 8.36 | 7.69 | qfq | 3,134,918 | 26,241,860 | -1.07% |
| 2025-02-20 | 8.39 | 8.46 | 8.35 | 8.45 | 7.77 | qfq | 2,155,609 | 18,128,901 | 0.84% |
| 2025-02-19 | 8.38 | 8.42 | 8.32 | 8.38 | 7.70 | qfq | 3,058,965 | 25,576,604 | 0.00% |
| 2025-02-18 | 8.47 | 8.54 | 8.37 | 8.38 | 7.70 | qfq | 2,875,900 | 24,317,756 | -1.06% |
| 2025-02-17 | 8.45 | 8.50 | 8.40 | 8.47 | 7.79 | qfq | 2,695,440 | 22,791,407 | 0.00% |
| 2025-02-14 | 8.43 | 8.50 | 8.41 | 8.47 | 7.79 | qfq | 3,324,960 | 28,112,757 | 0.36% |
| 2025-02-13 | 8.57 | 8.57 | 8.43 | 8.44 | 7.76 | qfq | 3,900,960 | 33,070,269 | -1.29% |
| 2025-02-12 | 8.59 | 8.62 | 8.52 | 8.55 | 7.86 | qfq | 2,650,330 | 22,684,088 | -0.47% |
| 2025-02-11 | 8.58 | 8.62 | 8.55 | 8.59 | 7.90 | qfq | 2,431,440 | 20,864,963 | 0.23% |
| 2025-02-10 | 8.59 | 8.61 | 8.52 | 8.57 | 7.88 | qfq | 3,249,600 | 27,806,305 | 0.12% |
| 2025-02-07 | 8.61 | 8.68 | 8.51 | 8.56 | 7.87 | qfq | 4,718,240 | 40,619,743 | -0.47% |
| 2025-02-06 | 8.52 | 8.60 | 8.49 | 8.60 | 7.91 | qfq | 2,290,080 | 19,588,810 | 0.82% |
| 2025-02-05 | 8.73 | 8.74 | 8.52 | 8.53 | 7.84 | qfq | 3,804,050 | 32,726,694 | -2.07% |
| 2025-01-27 | 8.59 | 8.77 | 8.59 | 8.71 | 8.01 | qfq | 3,264,762 | 28,454,113 | 1.40% |
| 2025-01-24 | 8.58 | 8.64 | 8.53 | 8.59 | 7.90 | qfq | 1,963,950 | 16,815,308 | 0.12% |
| 2025-01-23 | 8.54 | 8.70 | 8.54 | 8.58 | 7.89 | qfq | 2,394,578 | 20,648,719 | 0.94% |
| 2025-01-22 | 8.49 | 8.53 | 8.44 | 8.50 | 7.81 | qfq | 1,484,500 | 12,595,325 | -0.23% |
| 2025-01-21 | 8.64 | 8.66 | 8.49 | 8.52 | 7.83 | qfq | 2,191,740 | 18,728,674 | -1.16% |
| 2025-01-20 | 8.61 | 8.65 | 8.56 | 8.62 | 7.92 | qfq | 1,949,880 | 16,797,688 | 0.47% |
| 2025-01-17 | 8.58 | 8.60 | 8.50 | 8.58 | 7.89 | qfq | 1,506,318 | 12,901,391 | 0.00% |
| 2025-01-16 | 8.51 | 8.61 | 8.50 | 8.58 | 7.89 | qfq | 2,365,458 | 20,242,183 | 0.82% |
| 2025-01-15 | 8.58 | 8.60 | 8.48 | 8.51 | 7.82 | qfq | 1,690,018 | 14,405,844 | -0.70% |
| 2025-01-14 | 8.34 | 8.57 | 8.32 | 8.57 | 7.88 | qfq | 3,320,174 | 28,161,032 | 3.25% |
| 2025-01-13 | 8.31 | 8.39 | 8.27 | 8.30 | 7.63 | qfq | 2,563,151 | 21,307,303 | -0.36% |
| 2025-01-10 | 8.45 | 8.46 | 8.32 | 8.33 | 7.66 | qfq | 2,175,544 | 18,279,259 | -1.42% |
| 2025-01-09 | 8.52 | 8.52 | 8.40 | 8.45 | 7.77 | qfq | 2,840,180 | 23,990,140 | -0.94% |
| 2025-01-08 | 8.55 | 8.60 | 8.40 | 8.53 | 7.84 | qfq | 2,866,867 | 24,398,794 | -0.70% |
| 2025-01-07 | 8.59 | 8.65 | 8.45 | 8.59 | 7.90 | qfq | 3,479,701 | 29,709,816 | -0.23% |
| 2025-01-06 | 8.69 | 8.80 | 8.51 | 8.61 | 7.91 | qfq | 4,108,014 | 35,355,696 | -0.81% |
| 2025-01-03 | 8.90 | 9.06 | 8.66 | 8.68 | 7.98 | qfq | 6,289,718 | 55,755,225 | -2.69% |
| 2025-01-02 | 8.96 | 9.17 | 8.90 | 8.92 | 8.20 | qfq | 9,247,128 | 83,614,973 | -0.67% |
| 2024-12-31 | 9.01 | 9.16 | 8.97 | 8.98 | 8.25 | qfq | 6,724,742 | 61,046,040 | -0.11% |
| 2024-12-30 | 9.01 | 9.02 | 8.92 | 8.99 | 8.26 | qfq | 2,067,480 | 18,522,086 | -0.11% |
| 2024-12-27 | 8.84 | 9.02 | 8.84 | 9.00 | 8.27 | qfq | 3,418,918 | 30,631,646 | 1.69% |
| 2024-12-26 | 8.83 | 8.88 | 8.81 | 8.85 | 8.14 | qfq | 1,649,549 | 14,607,780 | 0.23% |
| 2024-12-25 | 8.89 | 8.92 | 8.78 | 8.83 | 8.12 | qfq | 2,568,915 | 22,685,728 | -1.12% |
| 2024-12-24 | 8.78 | 8.93 | 8.78 | 8.93 | 8.21 | qfq | 3,335,257 | 29,548,183 | 1.82% |
| 2024-12-23 | 8.92 | 8.96 | 8.77 | 8.77 | 8.06 | qfq | 4,226,510 | 37,493,894 | -1.57% |
| 2024-12-20 | 8.88 | 8.96 | 8.86 | 8.91 | 8.19 | qfq | 3,015,575 | 26,886,639 | 0.11% |
| 2024-12-19 | 8.96 | 8.98 | 8.82 | 8.90 | 8.18 | qfq | 5,155,184 | 45,829,043 | -1.11% |
| 2024-12-18 | 9.05 | 9.14 | 8.98 | 9.00 | 8.27 | qfq | 4,872,415 | 44,201,328 | -0.55% |
| 2024-12-17 | 9.31 | 9.42 | 9.03 | 9.05 | 8.32 | qfq | 8,076,407 | 74,204,616 | -3.00% |
| 2024-12-16 | 9.15 | 9.33 | 9.15 | 9.33 | 8.58 | qfq | 6,449,231 | 59,823,380 | 1.86% |
| 2024-12-13 | 9.39 | 9.39 | 9.14 | 9.16 | 8.42 | qfq | 7,219,566 | 66,748,695 | -2.76% |
| 2024-12-12 | 9.27 | 9.43 | 9.24 | 9.42 | 8.66 | qfq | 8,308,235 | 77,761,738 | 1.62% |
| 2024-12-11 | 9.16 | 9.31 | 9.15 | 9.27 | 8.52 | qfq | 5,380,434 | 49,809,679 | 0.98% |
| 2024-12-10 | 9.37 | 9.45 | 9.16 | 9.18 | 8.44 | qfq | 8,181,503 | 75,902,089 | -0.86% |
| 2024-12-09 | 9.34 | 9.37 | 9.21 | 9.26 | 8.51 | qfq | 5,695,802 | 52,936,393 | -0.64% |
| 2024-12-06 | 9.14 | 9.33 | 9.14 | 9.32 | 8.57 | qfq | 7,546,088 | 69,911,483 | 1.86% |
| 2024-12-05 | 9.23 | 9.24 | 9.12 | 9.15 | 8.41 | qfq | 5,492,291 | 50,323,379 | -1.19% |
| 2024-12-04 | 9.25 | 9.31 | 9.20 | 9.26 | 8.51 | qfq | 6,517,577 | 60,351,668 | -0.22% |
| 2024-12-03 | 9.27 | 9.32 | 9.21 | 9.28 | 8.53 | qfq | 5,855,973 | 54,273,654 | 0.11% |
| 2024-12-02 | 9.15 | 9.27 | 9.11 | 9.27 | 8.52 | qfq | 5,537,451 | 51,001,436 | 1.20% |
| 2024-11-29 | 9.11 | 9.21 | 9.07 | 9.16 | 8.42 | qfq | 5,173,044 | 47,331,972 | 0.44% |
| 2024-11-28 | 9.02 | 9.18 | 9.00 | 9.12 | 8.38 | qfq | 5,228,848 | 47,743,109 | 0.66% |
| 2024-11-27 | 9.03 | 9.08 | 8.86 | 9.06 | 8.33 | qfq | 5,103,833 | 45,871,878 | 0.44% |
| 2024-11-26 | 9.15 | 9.17 | 9.00 | 9.02 | 8.29 | qfq | 5,101,665 | 46,279,106 | -1.53% |
| 2024-11-25 | 9.10 | 9.24 | 9.00 | 9.16 | 8.42 | qfq | 7,318,161 | 66,660,929 | 0.33% |
| 2024-11-22 | 9.28 | 9.35 | 9.04 | 9.13 | 8.39 | qfq | 10,306,136 | 95,059,036 | -1.62% |
| 2024-11-21 | 9.20 | 9.28 | 9.17 | 9.28 | 8.53 | qfq | 6,570,823 | 60,691,701 | 0.43% |
| 2024-11-20 | 9.11 | 9.28 | 9.10 | 9.24 | 8.49 | qfq | 7,041,074 | 64,804,308 | 0.98% |
| 2024-11-19 | 9.13 | 9.15 | 9.01 | 9.15 | 8.41 | qfq | 4,136,387 | 37,584,659 | 1.10% |
| 2024-11-18 | 8.98 | 9.15 | 8.96 | 9.05 | 8.32 | qfq | 5,395,981 | 48,794,648 | 1.12% |
| 2024-11-15 | 9.06 | 9.15 | 8.95 | 8.95 | 8.23 | qfq | 5,661,556 | 51,181,510 | -1.76% |
| 2024-11-14 | 9.33 | 9.33 | 9.09 | 9.11 | 8.37 | qfq | 5,707,595 | 52,454,045 | -1.73% |
| 2024-11-13 | 9.32 | 9.37 | 9.13 | 9.27 | 8.52 | qfq | 8,144,038 | 75,239,214 | -1.90% |
| 2024-11-12 | 9.32 | 9.55 | 9.26 | 9.45 | 8.69 | qfq | 12,486,882 | 117,308,716 | 0.96% |
| 2024-11-11 | 9.14 | 9.42 | 9.09 | 9.36 | 8.60 | qfq | 9,201,483 | 85,020,528 | 2.07% |
| 2024-11-08 | 9.32 | 9.37 | 9.11 | 9.17 | 8.43 | qfq | 6,264,279 | 57,530,689 | -1.08% |
| 2024-11-07 | 8.94 | 9.27 | 8.92 | 9.27 | 8.52 | qfq | 8,528,793 | 78,083,201 | 3.34% |
| 2024-11-06 | 9.01 | 9.06 | 8.93 | 8.97 | 8.25 | qfq | 5,113,680 | 45,968,923 | -0.77% |
| 2024-11-05 | 8.97 | 9.05 | 8.95 | 9.04 | 8.31 | qfq | 4,757,260 | 42,859,089 | 0.78% |
| 2024-11-04 | 8.88 | 8.97 | 8.84 | 8.97 | 8.25 | qfq | 3,037,939 | 27,061,926 | 0.90% |
| 2024-11-01 | 8.94 | 9.02 | 8.81 | 8.89 | 8.17 | qfq | 4,671,753 | 41,768,234 | -1.00% |
| 2024-10-31 | 8.86 | 8.99 | 8.83 | 8.98 | 8.25 | qfq | 4,756,678 | 42,451,781 | 1.24% |
| 2024-10-30 | 9.01 | 9.05 | 8.74 | 8.87 | 8.15 | qfq | 6,918,180 | 61,387,509 | -2.10% |
| 2024-10-29 | 9.31 | 9.35 | 9.04 | 9.06 | 8.33 | qfq | 6,025,340 | 55,218,439 | -2.69% |
| 2024-10-28 | 9.10 | 9.33 | 9.09 | 9.31 | 8.56 | qfq | 6,087,369 | 56,102,730 | 2.20% |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.11 | 8.37 | qfq | 4,936,710 | 44,729,727 | 0.89% |
| 2024-10-24 | 9.03 | 9.04 | 8.90 | 9.03 | 8.30 | qfq | 4,098,127 | 36,770,752 | 0.00% |
| 2024-10-23 | 9.03 | 9.10 | 8.99 | 9.03 | 8.30 | qfq | 4,677,596 | 42,290,696 | 0.33% |
| 2024-10-22 | 8.87 | 9.00 | 8.85 | 9.00 | 8.27 | qfq | 4,251,120 | 38,014,556 | 1.01% |
| 2024-10-21 | 9.02 | 9.06 | 8.84 | 8.91 | 8.19 | qfq | 6,559,410 | 58,465,305 | -1.22% |
| 2024-10-18 | 8.94 | 9.10 | 8.85 | 9.02 | 8.29 | qfq | 5,756,347 | 51,621,508 | 0.89% |
| 2024-10-17 | 9.11 | 9.14 | 8.91 | 8.94 | 8.22 | qfq | 3,946,140 | 35,569,676 | -1.76% |
| 2024-10-16 | 8.93 | 9.16 | 8.90 | 9.10 | 8.37 | qfq | 4,613,310 | 41,832,240 | 1.45% |
| 2024-10-15 | 9.16 | 9.16 | 8.97 | 8.97 | 8.25 | qfq | 4,698,040 | 42,559,581 | -2.07% |
| 2024-10-14 | 9.11 | 9.24 | 9.01 | 9.16 | 8.42 | qfq | 5,710,747 | 52,097,946 | 1.44% |
| 2024-10-11 | 9.29 | 9.29 | 8.96 | 9.03 | 8.30 | qfq | 6,269,240 | 57,113,341 | -1.53% |
| 2024-10-10 | 8.95 | 9.35 | 8.93 | 9.17 | 8.43 | qfq | 9,728,420 | 88,977,794 | 3.50% |
| 2024-10-09 | 9.21 | 9.38 | 8.84 | 8.86 | 8.14 | qfq | 11,543,410 | 104,833,877 | -6.24% |
| 2024-10-08 | 10.13 | 10.15 | 9.16 | 9.45 | 8.69 | qfq | 21,028,333 | 200,826,251 | 1.72% |
| 2024-09-30 | 8.99 | 9.38 | 8.79 | 9.29 | 8.54 | qfq | 13,020,490 | 118,586,419 | 6.54% |
| 2024-09-27 | 8.61 | 8.75 | 8.58 | 8.72 | 8.02 | qfq | 4,836,980 | 41,841,123 | 1.40% |
| 2024-09-26 | 8.50 | 8.61 | 8.40 | 8.60 | 7.91 | qfq | 5,544,360 | 47,032,745 | 0.47% |
| 2024-09-25 | 8.66 | 8.75 | 8.53 | 8.56 | 7.87 | qfq | 6,074,840 | 52,392,185 | -1.38% |
| 2024-09-24 | 8.25 | 8.73 | 8.20 | 8.68 | 7.98 | qfq | 7,635,540 | 64,668,035 | 7.16% |
| 2024-09-23 | 7.95 | 8.11 | 7.90 | 8.10 | 7.45 | qfq | 2,469,160 | 19,802,838 | 1.89% |
| 2024-09-20 | 7.99 | 8.00 | 7.90 | 7.95 | 7.31 | qfq | 2,076,828 | 16,511,714 | -0.25% |
| 2024-09-19 | 7.77 | 7.99 | 7.74 | 7.97 | 7.33 | qfq | 3,311,780 | 26,122,810 | 2.57% |
| 2024-09-18 | 7.70 | 7.77 | 7.62 | 7.77 | 7.14 | qfq | 2,287,900 | 17,612,800 | 1.04% |
| 2024-09-13 | 7.76 | 7.80 | 7.68 | 7.69 | 7.07 | qfq | 1,744,100 | 13,502,375 | -0.90% |
| 2024-09-12 | 7.69 | 7.82 | 7.69 | 7.76 | 7.13 | qfq | 1,828,080 | 14,203,588 | 0.91% |
| 2024-09-11 | 7.90 | 7.93 | 7.63 | 7.69 | 7.07 | qfq | 3,036,920 | 23,526,876 | -3.03% |
| 2024-09-10 | 7.94 | 8.02 | 7.83 | 7.93 | 7.29 | qfq | 1,721,200 | 13,627,532 | -0.13% |
| 2024-09-09 | 7.97 | 8.04 | 7.88 | 7.94 | 7.30 | qfq | 2,078,430 | 16,504,985 | -0.87% |
| 2024-09-06 | 8.15 | 8.23 | 7.99 | 8.01 | 7.36 | qfq | 2,664,200 | 21,554,796 | -2.20% |
| 2024-09-05 | 8.13 | 8.24 | 8.11 | 8.19 | 7.53 | qfq | 2,214,100 | 18,095,440 | 0.74% |
| 2024-09-04 | 8.24 | 8.31 | 8.11 | 8.13 | 7.47 | qfq | 2,923,880 | 23,955,843 | -2.17% |
| 2024-09-03 | 8.43 | 8.47 | 8.22 | 8.31 | 7.64 | qfq | 3,423,740 | 28,445,291 | -1.07% |
| 2024-09-02 | 8.55 | 8.65 | 8.39 | 8.40 | 7.72 | qfq | 2,246,120 | 19,105,151 | -1.87% |
| 2024-08-30 | 8.50 | 8.73 | 8.44 | 8.56 | 7.87 | qfq | 2,832,640 | 24,284,151 | 1.06% |
| 2024-08-29 | 8.61 | 8.61 | 8.38 | 8.47 | 7.79 | qfq | 3,652,820 | 30,924,343 | -1.74% |
| 2024-08-28 | 8.71 | 8.87 | 8.55 | 8.62 | 7.92 | qfq | 2,650,820 | 23,128,755 | -1.49% |
| 2024-08-27 | 8.68 | 8.86 | 8.63 | 8.75 | 8.04 | qfq | 2,242,200 | 19,674,396 | 1.04% |
| 2024-08-26 | 8.68 | 8.85 | 8.61 | 8.66 | 7.96 | qfq | 3,480,240 | 30,353,338 | -0.92% |
| 2024-08-23 | 8.79 | 8.79 | 8.63 | 8.74 | 8.03 | qfq | 2,038,500 | 17,766,870 | -0.46% |
| 2024-08-22 | 8.66 | 8.83 | 8.66 | 8.78 | 8.07 | qfq | 2,158,120 | 18,903,742 | 1.15% |
| 2024-08-21 | 8.77 | 8.82 | 8.63 | 8.68 | 7.98 | qfq | 2,371,240 | 20,615,618 | -1.48% |
| 2024-08-20 | 8.95 | 8.97 | 8.71 | 8.81 | 8.10 | qfq | 2,195,500 | 19,298,169 | -1.56% |
| 2024-08-19 | 8.85 | 8.99 | 8.81 | 8.95 | 8.23 | qfq | 1,961,520 | 17,455,874 | 1.02% |
| 2024-08-16 | 9.00 | 9.02 | 8.85 | 8.86 | 8.14 | qfq | 1,679,700 | 14,964,822 | -1.45% |
| 2024-08-15 | 8.99 | 9.01 | 8.90 | 8.99 | 8.26 | qfq | 1,913,720 | 17,156,021 | -0.22% |
| 2024-08-14 | 9.06 | 9.07 | 8.93 | 9.01 | 8.28 | qfq | 1,654,700 | 14,911,873 | -0.33% |
| 2024-08-13 | 8.95 | 9.05 | 8.90 | 9.04 | 8.31 | qfq | 2,337,200 | 21,006,904 | 1.12% |
| 2024-08-12 | 8.86 | 8.95 | 8.82 | 8.94 | 8.22 | qfq | 2,513,900 | 22,339,675 | 1.25% |
| 2024-08-09 | 9.09 | 9.11 | 8.83 | 8.83 | 8.12 | qfq | 3,106,200 | 27,743,335 | -2.86% |
| 2024-08-08 | 9.00 | 9.10 | 8.90 | 9.09 | 8.36 | qfq | 2,543,400 | 22,926,465 | 1.00% |
| 2024-08-07 | 8.94 | 9.04 | 8.92 | 9.00 | 8.27 | qfq | 2,093,700 | 18,811,324 | 0.00% |
| 2024-08-06 | 8.93 | 9.01 | 8.84 | 9.00 | 8.27 | qfq | 2,546,680 | 22,762,710 | 0.90% |
| 2024-08-05 | 8.93 | 9.10 | 8.84 | 8.92 | 8.20 | qfq | 4,451,260 | 39,916,983 | -0.56% |
| 2024-08-02 | 9.05 | 9.09 | 8.91 | 8.97 | 8.25 | qfq | 4,741,760 | 42,662,777 | -1.32% |
| 2024-08-01 | 9.26 | 9.30 | 9.09 | 9.09 | 8.36 | qfq | 4,761,700 | 43,605,100 | -1.52% |
| 2024-07-31 | 9.23 | 9.47 | 9.15 | 9.23 | 8.48 | qfq | 6,882,780 | 63,735,519 | -0.22% |
| 2024-07-30 | 9.20 | 9.26 | 9.12 | 9.25 | 8.50 | qfq | 3,261,039 | 29,990,018 | 0.00% |
| 2024-07-29 | 9.18 | 9.40 | 9.05 | 9.25 | 8.50 | qfq | 4,989,040 | 46,168,391 | 0.98% |
| 2024-07-26 | 9.15 | 9.35 | 9.13 | 9.16 | 8.42 | qfq | 5,679,080 | 52,337,055 | 0.33% |
| 2024-07-25 | 9.00 | 9.22 | 8.85 | 9.13 | 8.39 | qfq | 4,224,780 | 38,129,432 | 0.44% |
| 2024-07-24 | 9.00 | 9.25 | 8.98 | 9.09 | 8.36 | qfq | 3,644,700 | 33,237,525 | 0.44% |
| 2024-07-23 | 9.00 | 9.31 | 9.00 | 9.05 | 8.32 | qfq | 4,615,448 | 42,355,071 | -0.33% |
| 2024-07-22 | 9.00 | 9.12 | 8.97 | 9.08 | 8.35 | qfq | 2,233,200 | 20,189,326 | 0.11% |
| 2024-07-19 | 9.25 | 9.28 | 9.04 | 9.07 | 8.34 | qfq | 3,303,660 | 30,097,065 | -2.47% |
| 2024-07-18 | 8.96 | 9.31 | 8.96 | 9.30 | 8.55 | qfq | 3,983,520 | 36,471,334 | 1.64% |
| 2024-07-17 | 9.15 | 9.17 | 8.99 | 9.15 | 8.41 | qfq | 3,865,044 | 35,139,368 | 0.55% |
| 2024-07-16 | 9.18 | 9.29 | 9.06 | 9.10 | 8.37 | qfq | 5,421,280 | 49,818,786 | -0.66% |
| 2024-07-15 | 9.04 | 9.19 | 9.02 | 9.16 | 8.42 | qfq | 5,143,980 | 46,966,254 | 0.55% |
| 2024-07-12 | 9.11 | 9.63 | 9.05 | 9.11 | 8.37 | qfq | 12,547,219 | 117,280,992 | 0.00% |
| 2024-07-11 | 9.13 | 9.19 | 8.97 | 9.11 | 8.37 | qfq | 5,313,228 | 48,203,468 | 0.00% |
| 2024-07-10 | 9.00 | 9.17 | 8.92 | 9.11 | 8.37 | qfq | 5,318,280 | 48,257,890 | 0.89% |
| 2024-07-09 | 8.75 | 9.06 | 8.72 | 9.03 | 8.30 | qfq | 5,971,508 | 53,153,273 | 3.32% |
| 2024-07-08 | 8.71 | 8.87 | 8.68 | 8.74 | 8.03 | qfq | 4,274,100 | 37,529,098 | -0.46% |
| 2024-07-05 | 8.70 | 8.78 | 8.56 | 8.78 | 8.07 | qfq | 3,678,800 | 31,889,197 | 1.62% |
| 2024-07-04 | 8.72 | 8.85 | 8.62 | 8.64 | 7.94 | qfq | 3,289,040 | 28,652,659 | -0.69% |
| 2024-07-03 | 8.66 | 8.83 | 8.64 | 8.70 | 8.00 | qfq | 3,706,790 | 32,308,250 | -0.23% |
| 2024-07-02 | 8.50 | 8.76 | 8.47 | 8.72 | 8.02 | qfq | 5,525,287 | 47,541,014 | 2.71% |
| 2024-07-01 | 8.21 | 8.53 | 8.16 | 8.49 | 7.80 | qfq | 4,094,840 | 34,301,350 | 3.28% |
| 2024-06-28 | 8.05 | 8.31 | 8.01 | 8.22 | 7.56 | qfq | 3,402,720 | 27,922,086 | 2.37% |
| 2024-06-27 | 8.14 | 8.17 | 8.00 | 8.03 | 7.38 | qfq | 1,638,440 | 13,225,458 | -1.71% |
| 2024-06-26 | 8.05 | 8.17 | 7.99 | 8.17 | 7.51 | qfq | 1,827,648 | 14,740,250 | 1.62% |
| 2024-06-25 | 8.09 | 8.14 | 7.96 | 8.04 | 7.39 | qfq | 2,595,368 | 20,912,691 | 0.50% |
| 2024-06-24 | 8.20 | 8.20 | 7.90 | 8.00 | 7.35 | qfq | 2,880,428 | 23,066,303 | -2.32% |
| 2024-06-21 | 8.18 | 8.26 | 8.13 | 8.19 | 7.53 | qfq | 2,344,228 | 19,202,183 | 0.37% |
| 2024-06-20 | 8.24 | 8.31 | 8.16 | 8.16 | 7.50 | qfq | 2,002,838 | 16,466,576 | -0.73% |
| 2024-06-19 | 8.27 | 8.32 | 8.19 | 8.22 | 7.56 | qfq | 2,038,780 | 16,829,479 | -0.60% |
| 2024-06-18 | 8.28 | 8.34 | 8.24 | 8.27 | 7.60 | qfq | 2,849,580 | 23,587,488 | -0.36% |
| 2024-06-17 | 8.40 | 8.49 | 8.29 | 8.30 | 7.63 | qfq | 3,023,947 | 25,303,440 | -5.36% |
| 2024-06-14 | 8.80 | 8.83 | 8.70 | 8.77 | 7.74 | qfq | 2,389,687 | 20,954,693 | -0.34% |
| 2024-06-13 | 8.88 | 8.88 | 8.75 | 8.80 | 7.77 | qfq | 2,416,480 | 21,299,813 | -0.90% |
| 2024-06-12 | 8.68 | 8.90 | 8.64 | 8.88 | 7.84 | qfq | 2,667,211 | 23,468,745 | 1.83% |
| 2024-06-11 | 8.82 | 8.85 | 8.66 | 8.72 | 7.70 | qfq | 2,194,540 | 19,162,679 | -1.13% |
| 2024-06-07 | 8.63 | 8.83 | 8.63 | 8.82 | 7.78 | qfq | 3,521,880 | 30,854,009 | 2.08% |
| 2024-06-06 | 8.63 | 8.69 | 8.49 | 8.64 | 7.63 | qfq | 4,312,040 | 37,076,767 | 0.23% |
| 2024-06-05 | 8.81 | 8.87 | 8.60 | 8.62 | 7.61 | qfq | 2,362,900 | 20,644,435 | -3.04% |
| 2024-06-04 | 8.84 | 8.90 | 8.75 | 8.89 | 7.85 | qfq | 2,596,300 | 22,882,609 | 0.57% |
| 2024-06-03 | 9.00 | 9.06 | 8.78 | 8.84 | 7.80 | qfq | 3,346,040 | 29,744,046 | -2.00% |
| 2024-05-31 | 9.05 | 9.18 | 9.02 | 9.02 | 7.96 | qfq | 2,427,100 | 22,060,446 | -0.44% |
| 2024-05-30 | 9.21 | 9.23 | 9.02 | 9.06 | 8.00 | qfq | 2,696,740 | 24,617,640 | -1.74% |
| 2024-05-29 | 9.24 | 9.28 | 9.11 | 9.22 | 8.14 | qfq | 2,938,940 | 27,068,854 | 0.00% |
| 2024-05-28 | 9.23 | 9.33 | 9.18 | 9.22 | 8.14 | qfq | 2,964,400 | 27,431,502 | -0.11% |
| 2024-05-27 | 9.13 | 9.24 | 9.11 | 9.23 | 8.15 | qfq | 2,347,040 | 21,534,352 | 1.10% |
| 2024-05-24 | 9.12 | 9.29 | 9.11 | 9.13 | 8.06 | qfq | 2,995,660 | 27,555,100 | -0.44% |
| 2024-05-23 | 9.19 | 9.34 | 9.03 | 9.17 | 8.09 | qfq | 4,374,940 | 40,078,031 | -0.22% |
| 2024-05-22 | 9.24 | 9.32 | 9.13 | 9.19 | 8.11 | qfq | 2,820,540 | 25,978,299 | -0.97% |
| 2024-05-21 | 9.30 | 9.35 | 9.20 | 9.28 | 8.19 | qfq | 2,490,640 | 23,114,623 | -0.75% |
| 2024-05-20 | 9.15 | 9.37 | 9.12 | 9.35 | 8.25 | qfq | 4,242,220 | 39,268,396 | 2.30% |
| 2024-05-17 | 9.13 | 9.20 | 9.06 | 9.14 | 8.07 | qfq | 2,525,348 | 23,014,008 | 0.33% |
| 2024-05-16 | 9.15 | 9.22 | 9.07 | 9.11 | 8.04 | qfq | 3,086,488 | 28,203,375 | -0.33% |
| 2024-05-15 | 9.29 | 9.33 | 9.13 | 9.14 | 8.07 | qfq | 4,212,600 | 38,751,532 | -1.72% |
| 2024-05-14 | 9.38 | 9.44 | 9.28 | 9.30 | 8.21 | qfq | 6,533,080 | 60,928,324 | -2.11% |
| 2024-05-13 | 9.20 | 9.54 | 9.18 | 9.50 | 8.38 | qfq | 7,987,080 | 75,144,279 | 3.15% |
| 2024-05-10 | 9.15 | 9.24 | 9.11 | 9.21 | 8.13 | qfq | 2,953,700 | 27,121,338 | 0.99% |
| 2024-05-09 | 9.05 | 9.18 | 9.04 | 9.12 | 8.05 | qfq | 2,530,280 | 23,103,914 | 0.33% |
| 2024-05-08 | 9.12 | 9.19 | 9.06 | 9.09 | 8.02 | qfq | 2,651,250 | 24,205,572 | -0.66% |
| 2024-05-07 | 9.28 | 9.28 | 9.07 | 9.15 | 8.08 | qfq | 4,076,400 | 37,238,765 | -0.97% |
| 2024-05-06 | 9.05 | 9.26 | 9.00 | 9.24 | 8.15 | qfq | 5,819,600 | 53,305,129 | 3.36% |
| 2024-04-30 | 8.81 | 8.98 | 8.78 | 8.94 | 7.89 | qfq | 4,640,800 | 41,369,876 | 1.13% |
| 2024-04-29 | 8.66 | 8.84 | 8.54 | 8.84 | 7.80 | qfq | 3,959,800 | 34,590,283 | 2.43% |
| 2024-04-26 | 8.69 | 8.77 | 8.61 | 8.63 | 7.62 | qfq | 3,563,520 | 30,905,880 | -1.15% |
| 2024-04-25 | 8.71 | 8.82 | 8.67 | 8.73 | 7.70 | qfq | 2,460,480 | 21,548,481 | 0.23% |
| 2024-04-24 | 8.64 | 8.72 | 8.57 | 8.71 | 7.69 | qfq | 2,367,530 | 20,507,065 | 1.63% |
| 2024-04-23 | 8.57 | 8.74 | 8.54 | 8.57 | 7.56 | qfq | 3,115,260 | 26,800,929 | -0.81% |
| 2024-04-22 | 8.88 | 8.91 | 8.55 | 8.64 | 7.63 | qfq | 4,561,120 | 39,807,131 | -2.59% |
| 2024-04-19 | 8.66 | 9.03 | 8.63 | 8.87 | 7.83 | qfq | 4,349,360 | 38,628,366 | 2.31% |
| 2024-04-18 | 8.81 | 8.88 | 8.62 | 8.67 | 7.65 | qfq | 4,590,380 | 40,101,627 | -1.59% |
| 2024-04-17 | 8.45 | 8.82 | 8.45 | 8.81 | 7.78 | qfq | 5,431,880 | 47,033,972 | 5.13% |
| 2024-04-16 | 8.78 | 8.86 | 8.37 | 8.38 | 7.40 | qfq | 7,256,012 | 61,961,443 | -5.52% |
| 2024-04-15 | 8.96 | 9.17 | 8.59 | 8.87 | 7.83 | qfq | 8,513,945 | 75,501,132 | -2.85% |
| 2024-04-12 | 9.11 | 9.19 | 9.04 | 9.13 | 8.06 | qfq | 3,690,400 | 33,709,950 | 0.44% |
| 2024-04-11 | 8.99 | 9.15 | 8.90 | 9.09 | 8.02 | qfq | 4,024,580 | 36,612,514 | 1.00% |
| 2024-04-10 | 9.00 | 9.11 | 8.94 | 9.00 | 7.94 | qfq | 3,357,380 | 30,317,489 | -0.44% |
| 2024-04-09 | 8.92 | 9.07 | 8.91 | 9.04 | 7.98 | qfq | 3,357,368 | 30,204,213 | 1.23% |
| 2024-04-08 | 8.99 | 9.06 | 8.89 | 8.93 | 7.88 | qfq | 4,743,280 | 42,569,598 | -0.33% |
| 2024-04-03 | 9.01 | 9.10 | 8.86 | 8.96 | 7.91 | qfq | 6,845,250 | 61,193,765 | -0.67% |
| 2024-04-02 | 8.50 | 9.15 | 8.50 | 9.02 | 7.96 | qfq | 10,884,120 | 96,356,868 | 5.62% |
| 2024-04-01 | 8.52 | 8.54 | 8.44 | 8.54 | 7.54 | qfq | 3,293,412 | 27,960,754 | 0.12% |
| 2024-03-29 | 8.23 | 8.55 | 8.22 | 8.53 | 7.53 | qfq | 4,543,640 | 38,229,887 | 3.65% |
| 2024-03-28 | 8.11 | 8.28 | 8.10 | 8.23 | 7.26 | qfq | 2,424,140 | 19,908,033 | 0.86% |
| 2024-03-27 | 8.26 | 8.32 | 8.16 | 8.16 | 7.20 | qfq | 2,756,140 | 22,713,866 | -1.09% |
| 2024-03-26 | 8.26 | 8.29 | 8.10 | 8.25 | 7.28 | qfq | 3,171,260 | 25,976,048 | 0.36% |
| 2024-03-25 | 8.34 | 8.39 | 8.22 | 8.22 | 7.25 | qfq | 3,057,659 | 25,430,527 | -1.08% |
| 2024-03-22 | 8.37 | 8.43 | 8.24 | 8.31 | 7.33 | qfq | 3,195,517 | 26,581,774 | -1.07% |
| 2024-03-21 | 8.38 | 8.42 | 8.32 | 8.40 | 7.41 | qfq | 2,575,200 | 21,574,068 | 0.00% |
| 2024-03-20 | 8.32 | 8.40 | 8.20 | 8.40 | 7.41 | qfq | 3,118,087 | 25,915,403 | 1.33% |
| 2024-03-19 | 8.37 | 8.46 | 8.27 | 8.29 | 7.32 | qfq | 3,239,160 | 27,050,812 | -0.84% |
| 2024-03-18 | 8.22 | 8.39 | 8.21 | 8.36 | 7.38 | qfq | 4,561,400 | 37,895,574 | 2.20% |
| 2024-03-15 | 8.11 | 8.19 | 8.01 | 8.18 | 7.22 | qfq | 3,328,420 | 27,037,930 | 1.24% |
| 2024-03-14 | 8.05 | 8.18 | 8.04 | 8.08 | 7.13 | qfq | 4,040,640 | 32,783,884 | 0.37% |
| 2024-03-13 | 8.06 | 8.11 | 7.98 | 8.05 | 7.10 | qfq | 3,113,940 | 25,059,682 | -0.74% |
| 2024-03-12 | 8.19 | 8.20 | 8.03 | 8.11 | 7.16 | qfq | 3,629,880 | 29,388,136 | -0.49% |
| 2024-03-11 | 8.09 | 8.15 | 8.05 | 8.15 | 7.19 | qfq | 3,388,490 | 27,448,699 | 0.74% |
| 2024-03-08 | 8.05 | 8.13 | 7.98 | 8.09 | 7.14 | qfq | 3,978,020 | 32,038,253 | 0.62% |
| 2024-03-07 | 7.83 | 8.15 | 7.82 | 8.04 | 7.10 | qfq | 8,034,920 | 64,242,781 | 2.55% |
| 2024-03-06 | 7.74 | 7.90 | 7.70 | 7.84 | 6.92 | qfq | 5,430,340 | 42,525,370 | 1.42% |
| 2024-03-05 | 7.74 | 7.82 | 7.70 | 7.73 | 6.82 | qfq | 4,220,740 | 32,719,401 | -0.90% |
| 2024-03-04 | 7.73 | 7.80 | 7.62 | 7.80 | 6.88 | qfq | 4,514,040 | 34,795,582 | 0.65% |
| 2024-03-01 | 7.70 | 7.80 | 7.65 | 7.75 | 6.84 | qfq | 4,636,540 | 35,835,858 | 0.91% |
| 2024-02-29 | 7.45 | 7.69 | 7.40 | 7.68 | 6.78 | qfq | 6,429,060 | 48,674,322 | 2.54% |
| 2024-02-28 | 7.84 | 7.96 | 7.46 | 7.49 | 6.61 | qfq | 6,691,160 | 51,829,337 | -4.46% |
| 2024-02-27 | 7.72 | 7.85 | 7.70 | 7.84 | 6.92 | qfq | 3,088,500 | 24,086,701 | 1.29% |
| 2024-02-26 | 7.80 | 7.85 | 7.68 | 7.74 | 6.83 | qfq | 4,391,660 | 34,117,981 | -0.77% |
| 2024-02-23 | 7.67 | 7.80 | 7.63 | 7.80 | 6.88 | qfq | 4,567,040 | 35,253,769 | 1.43% |
| 2024-02-22 | 7.57 | 7.69 | 7.54 | 7.69 | 6.79 | qfq | 4,824,160 | 36,774,645 | 1.85% |
| 2024-02-21 | 7.55 | 7.71 | 7.49 | 7.55 | 6.66 | qfq | 5,232,260 | 39,891,604 | -0.13% |
| 2024-02-20 | 7.57 | 7.60 | 7.45 | 7.56 | 6.67 | qfq | 3,877,500 | 29,265,946 | -0.13% |
| 2024-02-19 | 7.34 | 7.65 | 7.26 | 7.57 | 6.68 | qfq | 10,216,180 | 76,638,194 | 3.98% |
| 2024-02-08 | 6.87 | 7.35 | 6.79 | 7.28 | 6.43 | qfq | 10,152,040 | 71,656,533 | 5.97% |
| 2024-02-07 | 6.93 | 7.07 | 6.75 | 6.87 | 6.06 | qfq | 10,707,448 | 73,899,101 | -1.43% |
| 2024-02-06 | 6.58 | 7.14 | 6.31 | 6.97 | 6.15 | qfq | 11,147,340 | 74,101,403 | 4.50% |
| 2024-02-05 | 7.14 | 7.15 | 6.47 | 6.67 | 5.89 | qfq | 10,330,040 | 69,384,598 | -7.10% |
| 2024-02-02 | 7.49 | 7.61 | 7.05 | 7.18 | 6.34 | qfq | 6,938,060 | 50,852,041 | -4.27% |
| 2024-02-01 | 7.73 | 7.80 | 7.41 | 7.50 | 6.62 | qfq | 6,506,820 | 49,311,599 | -3.47% |
| 2024-01-31 | 7.95 | 8.14 | 7.76 | 7.77 | 6.86 | qfq | 5,313,560 | 42,084,101 | -3.60% |
| 2024-01-30 | 8.19 | 8.30 | 8.03 | 8.06 | 7.11 | qfq | 3,820,293 | 31,214,812 | -1.95% |
| 2024-01-29 | 8.45 | 8.46 | 8.21 | 8.22 | 7.25 | qfq | 4,344,200 | 36,148,538 | -2.14% |
| 2024-01-26 | 8.20 | 8.51 | 8.17 | 8.40 | 7.41 | qfq | 5,588,220 | 46,958,620 | 2.19% |
| 2024-01-25 | 7.88 | 8.23 | 7.88 | 8.22 | 7.25 | qfq | 5,140,920 | 41,511,737 | 4.05% |
| 2024-01-24 | 7.72 | 7.90 | 7.54 | 7.90 | 6.97 | qfq | 5,851,805 | 45,405,551 | 2.60% |
| 2024-01-23 | 7.66 | 7.73 | 7.47 | 7.70 | 6.80 | qfq | 5,661,720 | 43,137,463 | -0.13% |
| 2024-01-22 | 8.12 | 8.19 | 7.65 | 7.71 | 6.80 | qfq | 5,014,700 | 39,742,072 | -5.40% |
| 2024-01-19 | 8.21 | 8.25 | 8.09 | 8.15 | 7.19 | qfq | 3,456,080 | 28,168,871 | -1.33% |
| 2024-01-18 | 8.31 | 8.39 | 7.99 | 8.26 | 7.29 | qfq | 6,462,326 | 52,626,503 | -1.31% |
| 2024-01-17 | 8.64 | 8.64 | 8.37 | 8.37 | 7.39 | qfq | 2,932,680 | 24,985,010 | -2.79% |
| 2024-01-16 | 8.76 | 8.76 | 8.45 | 8.61 | 7.60 | qfq | 5,545,920 | 47,511,085 | -1.60% |
| 2024-01-15 | 8.72 | 8.82 | 8.65 | 8.75 | 7.72 | qfq | 7,998,267 | 69,784,513 | -1.35% |
| 2024-01-12 | 8.80 | 8.99 | 8.80 | 8.87 | 7.83 | qfq | 3,899,340 | 34,728,960 | 0.45% |
| 2024-01-11 | 8.75 | 8.89 | 8.73 | 8.83 | 7.79 | qfq | 4,002,420 | 35,320,705 | 0.34% |
| 2024-01-10 | 8.81 | 8.91 | 8.73 | 8.80 | 7.77 | qfq | 3,572,500 | 31,538,267 | -0.68% |
| 2024-01-09 | 8.90 | 8.95 | 8.76 | 8.86 | 7.82 | qfq | 4,762,500 | 42,175,447 | -0.23% |
| 2024-01-08 | 9.00 | 9.04 | 8.85 | 8.88 | 7.84 | qfq | 3,919,100 | 34,977,714 | -1.22% |
| 2024-01-05 | 9.14 | 9.21 | 8.94 | 8.99 | 7.93 | qfq | 6,467,760 | 58,645,780 | -1.10% |
| 2024-01-04 | 8.96 | 9.19 | 8.96 | 9.09 | 8.02 | qfq | 5,909,569 | 53,727,147 | 1.22% |
| 2024-01-03 | 8.92 | 8.99 | 8.82 | 8.98 | 7.93 | qfq | 3,877,420 | 34,580,957 | 0.90% |
| 2024-01-02 | 8.71 | 8.94 | 8.65 | 8.90 | 7.85 | qfq | 5,891,680 | 52,161,100 | 2.42% |
| 2023-12-29 | 8.61 | 8.72 | 8.55 | 8.69 | 7.67 | qfq | 4,851,820 | 41,922,065 | 0.35% |
| 2023-12-28 | 8.72 | 8.74 | 8.64 | 8.66 | 7.64 | qfq | 4,649,600 | 40,382,417 | -0.69% |
| 2023-12-27 | 8.49 | 8.72 | 8.49 | 8.72 | 7.70 | qfq | 4,325,280 | 37,326,758 | 2.83% |
| 2023-12-26 | 8.53 | 8.64 | 8.47 | 8.48 | 7.48 | qfq | 4,782,760 | 40,918,375 | -0.70% |
| 2023-12-25 | 8.76 | 8.78 | 8.45 | 8.54 | 7.54 | qfq | 5,906,680 | 50,477,157 | -2.62% |
| 2023-12-22 | 8.88 | 8.94 | 8.68 | 8.77 | 7.74 | qfq | 5,988,123 | 52,660,622 | -1.46% |
| 2023-12-21 | 8.82 | 8.91 | 8.65 | 8.90 | 7.85 | qfq | 7,738,320 | 68,111,722 | 1.02% |
| 2023-12-20 | 9.06 | 9.14 | 8.81 | 8.81 | 7.78 | qfq | 10,443,760 | 93,354,023 | -2.65% |
| 2023-12-19 | 9.21 | 9.50 | 8.97 | 9.05 | 7.99 | qfq | 12,755,720 | 116,737,231 | -1.42% |
| 2023-12-18 | 9.35 | 9.41 | 9.12 | 9.18 | 8.10 | qfq | 15,819,540 | 145,910,603 | -2.96% |
| 2023-12-15 | 9.75 | 9.96 | 9.40 | 9.46 | 8.35 | qfq | 24,909,480 | 238,816,059 | -2.27% |
| 2023-12-14 | 9.18 | 9.85 | 9.18 | 9.68 | 8.54 | qfq | 25,828,981 | 246,183,192 | 5.91% |
| 2023-12-13 | 9.13 | 9.37 | 9.11 | 9.14 | 8.07 | qfq | 14,707,880 | 135,588,084 | -0.76% |
| 2023-12-12 | 8.94 | 9.31 | 8.78 | 9.21 | 8.13 | qfq | 14,634,536 | 132,783,127 | 2.68% |
| 2023-12-11 | 8.69 | 8.98 | 8.56 | 8.97 | 7.92 | qfq | 10,559,480 | 93,477,455 | 1.24% |
| 2023-12-08 | 8.78 | 9.15 | 8.75 | 8.86 | 7.82 | qfq | 9,917,246 | 88,638,955 | 1.37% |
| 2023-12-07 | 8.81 | 8.81 | 8.68 | 8.74 | 7.71 | qfq | 3,433,580 | 30,018,602 | -0.23% |
| 2023-12-06 | 8.76 | 8.84 | 8.75 | 8.76 | 7.73 | qfq | 3,133,860 | 27,557,290 | 0.00% |
| 2023-12-05 | 8.96 | 8.96 | 8.75 | 8.76 | 7.73 | qfq | 2,892,380 | 25,583,857 | -1.90% |
| 2023-12-04 | 8.89 | 8.95 | 8.85 | 8.93 | 7.88 | qfq | 3,232,460 | 28,810,214 | 0.56% |
| 2023-12-01 | 8.81 | 8.96 | 8.81 | 8.88 | 7.84 | qfq | 3,999,620 | 35,563,267 | -0.22% |
| 2023-11-30 | 8.88 | 8.91 | 8.74 | 8.90 | 7.85 | qfq | 3,843,420 | 34,025,683 | 0.79% |
| 2023-11-29 | 8.86 | 8.95 | 8.78 | 8.83 | 7.79 | qfq | 2,719,080 | 24,051,245 | -0.67% |
| 2023-11-28 | 8.85 | 8.89 | 8.81 | 8.89 | 7.85 | qfq | 2,903,329 | 25,703,472 | 0.57% |
| 2023-11-27 | 8.92 | 8.99 | 8.81 | 8.84 | 7.80 | qfq | 3,491,300 | 31,003,862 | -1.34% |
| 2023-11-24 | 8.98 | 9.00 | 8.90 | 8.96 | 7.91 | qfq | 4,076,960 | 36,449,148 | -0.44% |
| 2023-11-23 | 8.81 | 9.00 | 8.80 | 9.00 | 7.94 | qfq | 5,188,660 | 46,382,402 | 2.16% |
| 2023-11-22 | 8.81 | 8.97 | 8.81 | 8.81 | 7.78 | qfq | 3,476,237 | 30,828,411 | -0.45% |
| 2023-11-21 | 8.80 | 8.94 | 8.79 | 8.85 | 7.81 | qfq | 5,490,537 | 48,673,049 | 0.57% |
| 2023-11-20 | 8.75 | 8.82 | 8.66 | 8.80 | 7.77 | qfq | 4,764,520 | 41,822,981 | 0.80% |
| 2023-11-17 | 8.69 | 8.75 | 8.66 | 8.73 | 7.70 | qfq | 2,936,600 | 25,603,299 | 0.23% |
| 2023-11-16 | 8.71 | 8.76 | 8.68 | 8.71 | 7.69 | qfq | 2,999,700 | 26,165,887 | -0.46% |
| 2023-11-15 | 8.75 | 8.77 | 8.64 | 8.75 | 7.72 | qfq | 3,601,040 | 31,340,457 | 0.34% |
| 2023-11-14 | 8.85 | 8.91 | 8.67 | 8.72 | 7.70 | qfq | 5,986,880 | 52,298,655 | -1.58% |
| 2023-11-13 | 8.76 | 8.92 | 8.69 | 8.86 | 7.82 | qfq | 10,255,920 | 90,478,702 | 0.91% |
| 2023-11-10 | 8.57 | 8.81 | 8.50 | 8.78 | 7.75 | qfq | 11,041,220 | 96,099,672 | 2.33% |
| 2023-11-09 | 8.65 | 8.65 | 8.54 | 8.58 | 7.57 | qfq | 3,042,981 | 26,103,598 | -0.92% |
| 2023-11-08 | 8.69 | 8.69 | 8.58 | 8.66 | 7.64 | qfq | 3,819,660 | 32,952,470 | -0.23% |
| 2023-11-07 | 8.62 | 8.72 | 8.59 | 8.68 | 7.66 | qfq | 3,620,681 | 31,359,078 | 0.12% |
| 2023-11-06 | 8.74 | 8.75 | 8.53 | 8.67 | 7.65 | qfq | 5,203,440 | 44,818,474 | -0.12% |
| 2023-11-03 | 8.60 | 8.72 | 8.55 | 8.68 | 7.66 | qfq | 5,485,080 | 47,478,155 | 1.28% |
| 2023-11-02 | 8.58 | 8.74 | 8.52 | 8.57 | 7.56 | qfq | 5,667,120 | 48,700,173 | -0.92% |
| 2023-11-01 | 8.74 | 8.79 | 8.58 | 8.65 | 7.63 | qfq | 8,201,331 | 70,874,720 | 0.82% |
| 2023-10-31 | 9.17 | 9.17 | 8.56 | 8.58 | 7.57 | qfq | 14,926,640 | 129,653,185 | -3.92% |
| 2023-10-30 | 8.29 | 8.93 | 8.29 | 8.93 | 7.88 | qfq | 17,953,540 | 157,097,911 | 9.98% |
| 2023-10-27 | 8.02 | 8.13 | 7.97 | 8.12 | 7.17 | qfq | 2,803,850 | 22,670,707 | 1.37% |
| 2023-10-26 | 7.93 | 8.02 | 7.86 | 8.01 | 7.07 | qfq | 1,974,380 | 15,704,966 | 0.63% |
| 2023-10-25 | 7.86 | 7.98 | 7.82 | 7.96 | 7.03 | qfq | 2,349,310 | 18,653,016 | 1.27% |
| 2023-10-24 | 7.64 | 7.88 | 7.64 | 7.86 | 6.94 | qfq | 3,102,020 | 24,152,495 | 3.29% |
| 2023-10-23 | 7.74 | 7.77 | 7.53 | 7.61 | 6.72 | qfq | 2,621,260 | 20,021,974 | -2.19% |
| 2023-10-20 | 7.72 | 7.84 | 7.70 | 7.78 | 6.87 | qfq | 1,738,080 | 13,511,903 | 0.13% |
| 2023-10-19 | 7.75 | 7.87 | 7.69 | 7.77 | 6.86 | qfq | 2,585,040 | 20,116,092 | -0.51% |
| 2023-10-18 | 7.99 | 8.00 | 7.80 | 7.81 | 6.89 | qfq | 3,187,140 | 25,079,646 | -2.25% |
| 2023-10-17 | 8.06 | 8.08 | 7.95 | 7.99 | 7.05 | qfq | 2,694,200 | 21,505,370 | -0.99% |
| 2023-10-16 | 7.89 | 8.11 | 7.87 | 8.07 | 7.12 | qfq | 4,658,900 | 37,435,881 | 2.28% |
| 2023-10-13 | 7.94 | 8.02 | 7.88 | 7.89 | 6.96 | qfq | 3,095,680 | 24,608,163 | -1.38% |
| 2023-10-12 | 7.91 | 8.02 | 7.88 | 8.00 | 7.06 | qfq | 4,185,060 | 33,339,946 | 1.01% |
| 2023-10-11 | 8.25 | 8.28 | 7.88 | 7.92 | 6.99 | qfq | 7,751,840 | 61,965,173 | -4.12% |
| 2023-10-10 | 8.28 | 8.46 | 8.22 | 8.26 | 7.29 | qfq | 4,811,260 | 40,037,766 | 0.00% |
| 2023-10-09 | 8.31 | 8.34 | 8.22 | 8.26 | 7.29 | qfq | 2,342,220 | 19,381,916 | -0.36% |
| 2023-09-28 | 8.24 | 8.31 | 8.24 | 8.29 | 7.32 | qfq | 2,205,580 | 18,261,964 | 0.48% |
| 2023-09-27 | 8.23 | 8.29 | 8.21 | 8.25 | 7.28 | qfq | 1,954,580 | 16,131,312 | -0.12% |
| 2023-09-26 | 8.28 | 8.32 | 8.22 | 8.26 | 7.29 | qfq | 2,124,142 | 17,543,202 | -0.36% |
| 2023-09-25 | 8.26 | 8.39 | 8.25 | 8.29 | 7.32 | qfq | 2,916,140 | 24,269,256 | -0.12% |
| 2023-09-22 | 8.26 | 8.31 | 8.18 | 8.30 | 7.33 | qfq | 3,771,700 | 31,092,734 | 0.12% |
| 2023-09-21 | 8.37 | 8.42 | 8.27 | 8.29 | 7.32 | qfq | 2,026,880 | 16,865,695 | -1.31% |
| 2023-09-20 | 8.38 | 8.45 | 8.36 | 8.40 | 7.41 | qfq | 3,124,820 | 26,306,969 | 0.00% |
| 2023-09-19 | 8.33 | 8.44 | 8.29 | 8.40 | 7.41 | qfq | 3,322,640 | 27,895,201 | 0.48% |
| 2023-09-18 | 8.31 | 8.38 | 8.19 | 8.36 | 7.38 | qfq | 3,116,900 | 25,782,438 | 0.00% |
| 2023-09-15 | 8.40 | 8.42 | 8.31 | 8.36 | 7.38 | qfq | 2,770,320 | 23,147,846 | -0.36% |
| 2023-09-14 | 8.41 | 8.47 | 8.35 | 8.39 | 7.40 | qfq | 2,463,100 | 20,702,451 | 0.00% |
| 2023-09-13 | 8.42 | 8.48 | 8.33 | 8.39 | 7.40 | qfq | 2,859,420 | 24,023,663 | -0.12% |
| 2023-09-12 | 8.40 | 8.50 | 8.38 | 8.40 | 7.41 | qfq | 3,322,560 | 28,072,346 | -0.12% |
| 2023-09-11 | 8.34 | 8.46 | 8.31 | 8.41 | 7.42 | qfq | 3,951,000 | 33,188,279 | 1.20% |
| 2023-09-08 | 8.27 | 8.35 | 8.25 | 8.31 | 7.33 | qfq | 2,197,340 | 18,247,847 | 0.48% |
| 2023-09-07 | 8.36 | 8.42 | 8.27 | 8.27 | 7.30 | qfq | 2,463,360 | 20,540,430 | -1.78% |
| 2023-09-06 | 8.37 | 8.43 | 8.34 | 8.42 | 7.43 | qfq | 2,307,180 | 19,381,323 | 0.12% |
| 2023-09-05 | 8.42 | 8.44 | 8.30 | 8.41 | 7.42 | qfq | 3,644,600 | 30,477,093 | -0.47% |
| 2023-09-04 | 8.33 | 8.46 | 8.29 | 8.45 | 7.46 | qfq | 4,922,100 | 41,479,572 | 1.68% |
| 2023-09-01 | 8.20 | 8.33 | 8.17 | 8.31 | 7.33 | qfq | 4,631,660 | 38,216,185 | 1.34% |
| 2023-08-31 | 8.30 | 8.34 | 8.14 | 8.20 | 7.24 | qfq | 4,713,940 | 38,760,326 | -1.20% |
| 2023-08-30 | 8.46 | 8.49 | 8.30 | 8.30 | 7.33 | qfq | 4,481,920 | 37,605,086 | -1.89% |
| 2023-08-29 | 8.48 | 8.51 | 8.39 | 8.46 | 7.47 | qfq | 5,762,610 | 48,687,098 | -0.12% |
| 2023-08-28 | 8.68 | 8.76 | 8.41 | 8.47 | 7.48 | qfq | 5,562,520 | 47,555,254 | 1.32% |
| 2023-08-25 | 8.36 | 8.62 | 8.34 | 8.36 | 7.38 | qfq | 6,378,440 | 54,043,760 | -0.59% |
| 2023-08-24 | 8.40 | 8.49 | 8.28 | 8.41 | 7.42 | qfq | 2,946,260 | 24,648,442 | -0.36% |
| 2023-08-23 | 8.40 | 8.53 | 8.35 | 8.44 | 7.45 | qfq | 2,859,780 | 24,196,221 | 0.48% |
| 2023-08-22 | 8.53 | 8.59 | 8.28 | 8.40 | 7.41 | qfq | 3,603,600 | 30,316,421 | -0.83% |
| 2023-08-21 | 8.38 | 8.62 | 8.35 | 8.47 | 7.48 | qfq | 4,967,900 | 42,362,020 | 0.71% |
| 2023-08-18 | 8.34 | 8.53 | 8.30 | 8.41 | 7.42 | qfq | 3,246,920 | 27,397,233 | 0.84% |
| 2023-08-17 | 8.33 | 8.38 | 8.26 | 8.34 | 7.36 | qfq | 3,463,140 | 28,811,860 | 0.12% |
| 2023-08-16 | 8.40 | 8.47 | 8.33 | 8.33 | 7.35 | qfq | 2,502,500 | 20,977,604 | -1.30% |
| 2023-08-15 | 8.45 | 8.58 | 8.40 | 8.44 | 7.45 | qfq | 3,110,300 | 26,391,895 | -0.59% |
| 2023-08-14 | 8.38 | 8.49 | 8.23 | 8.49 | 7.49 | qfq | 4,335,820 | 36,388,537 | 0.71% |
| 2023-08-11 | 8.86 | 8.87 | 8.43 | 8.43 | 7.44 | qfq | 8,608,572 | 73,719,209 | -5.49% |
| 2023-08-10 | 8.55 | 8.94 | 8.55 | 8.92 | 7.87 | qfq | 7,248,860 | 63,943,134 | 4.57% |
| 2023-08-09 | 8.59 | 8.59 | 8.48 | 8.53 | 7.53 | qfq | 2,824,220 | 24,080,800 | -0.81% |
| 2023-08-08 | 8.65 | 8.68 | 8.56 | 8.60 | 7.59 | qfq | 1,749,460 | 15,047,953 | -0.35% |
| 2023-08-07 | 8.71 | 8.71 | 8.56 | 8.63 | 7.62 | qfq | 2,471,897 | 21,322,375 | -1.03% |
| 2023-08-04 | 8.84 | 8.87 | 8.71 | 8.72 | 7.70 | qfq | 3,118,580 | 27,330,748 | -1.47% |
| 2023-08-03 | 8.87 | 8.91 | 8.76 | 8.85 | 7.81 | qfq | 3,020,340 | 26,629,543 | -0.23% |
| 2023-08-02 | 8.90 | 8.97 | 8.76 | 8.87 | 7.83 | qfq | 3,496,454 | 30,938,227 | -0.45% |
| 2023-08-01 | 8.77 | 8.96 | 8.75 | 8.91 | 7.86 | qfq | 5,440,820 | 48,209,904 | 1.37% |
| 2023-07-31 | 8.69 | 8.81 | 8.65 | 8.79 | 7.76 | qfq | 3,621,560 | 31,623,574 | 1.15% |
| 2023-07-28 | 8.61 | 8.72 | 8.58 | 8.69 | 7.67 | qfq | 2,635,060 | 22,798,780 | 0.70% |
| 2023-07-27 | 8.68 | 8.77 | 8.63 | 8.63 | 7.62 | qfq | 2,664,760 | 23,178,103 | -0.46% |
| 2023-07-26 | 8.72 | 8.74 | 8.66 | 8.67 | 7.65 | qfq | 2,808,180 | 24,418,918 | -0.69% |
| 2023-07-25 | 8.83 | 8.92 | 8.66 | 8.73 | 7.70 | qfq | 4,057,960 | 35,443,481 | -0.68% |
| 2023-07-24 | 8.88 | 8.88 | 8.75 | 8.79 | 7.76 | qfq | 3,545,220 | 31,186,642 | -0.34% |
| 2023-07-21 | 8.89 | 8.91 | 8.80 | 8.82 | 7.78 | qfq | 2,912,640 | 25,763,511 | -0.68% |
| 2023-07-20 | 9.05 | 9.08 | 8.86 | 8.88 | 7.84 | qfq | 2,789,380 | 24,977,505 | -1.22% |
| 2023-07-19 | 9.01 | 9.08 | 8.97 | 8.99 | 7.93 | qfq | 2,624,200 | 23,653,111 | -0.11% |
| 2023-07-18 | 8.96 | 9.05 | 8.86 | 9.00 | 7.94 | qfq | 3,745,940 | 33,566,266 | -0.88% |
| 2023-07-17 | 8.95 | 9.10 | 8.71 | 9.08 | 8.01 | qfq | 3,900,840 | 34,904,149 | 1.11% |