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
*ST准油002207.SZ
最近收盘价5.482026-07-17
最近交易日2026-07-17
成交量（股）12,309,902
成交额（元）69,078,221
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 5.73 | 5.84 | 5.41 | 5.48 | 5.48 | qfq | 12,309,902 | 69,078,221 | -3.52% |
| 2026-07-16 | 5.80 | 5.93 | 5.56 | 5.68 | 5.68 | qfq | 13,989,302 | 80,391,053 | -3.24% |
| 2026-07-15 | 5.99 | 6.15 | 5.80 | 5.87 | 5.87 | qfq | 16,804,400 | 99,847,666 | -6.23% |
| 2026-07-14 | 6.15 | 6.30 | 6.06 | 6.26 | 6.26 | qfq | 14,265,100 | 88,211,320 | 4.33% |
| 2026-07-13 | 6.18 | 6.25 | 5.92 | 6.00 | 6.00 | qfq | 12,990,000 | 79,161,176 | -0.83% |
| 2026-07-10 | 5.70 | 6.19 | 5.63 | 6.05 | 6.05 | qfq | 14,894,700 | 88,055,114 | 2.89% |
| 2026-07-09 | 6.00 | 6.48 | 5.84 | 5.88 | 5.88 | qfq | 23,607,200 | 145,728,661 | -2.49% |
| 2026-07-08 | 5.79 | 6.12 | 5.58 | 6.03 | 6.03 | qfq | 18,655,500 | 108,779,263 | 8.45% |
| 2026-07-07 | 6.07 | 6.28 | 5.51 | 5.56 | 5.56 | qfq | 19,768,900 | 114,598,932 | -9.15% |
| 2026-07-06 | 6.71 | 6.93 | 6.12 | 6.12 | 6.12 | qfq | 19,957,100 | 128,129,526 | -10.00% |
| 2026-07-03 | 6.58 | 6.85 | 6.50 | 6.80 | 6.80 | qfq | 12,869,800 | 86,094,218 | 1.49% |
| 2026-07-02 | 6.96 | 7.06 | 6.70 | 6.70 | 6.70 | qfq | 20,230,400 | 139,666,096 | -0.30% |
| 2026-07-01 | 6.39 | 6.72 | 6.34 | 6.72 | 6.72 | qfq | 13,887,600 | 92,326,019 | 5.00% |
| 2026-06-30 | 6.10 | 6.41 | 6.08 | 6.40 | 6.40 | qfq | 20,012,200 | 126,331,160 | 4.92% |
| 2026-06-29 | 6.26 | 6.39 | 5.99 | 6.10 | 6.10 | qfq | 14,136,800 | 85,559,837 | -3.17% |
| 2026-06-26 | 6.05 | 6.46 | 5.93 | 6.30 | 6.30 | qfq | 16,303,300 | 101,104,983 | 1.61% |
| 2026-06-25 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | qfq | 11,574,600 | 71,894,025 | -5.05% |
| 2026-06-24 | 6.70 | 6.83 | 6.53 | 6.53 | 6.53 | qfq | 17,107,100 | 113,277,392 | -4.95% |
| 2026-06-23 | 6.58 | 6.92 | 6.53 | 6.87 | 6.87 | qfq | 23,513,892 | 160,256,519 | 4.25% |
| 2026-06-22 | 6.69 | 6.75 | 6.58 | 6.59 | 6.59 | qfq | 17,807,692 | 117,543,219 | -4.91% |
| 2026-06-18 | 7.54 | 7.54 | 6.92 | 6.93 | 6.93 | qfq | 30,367,200 | 223,726,206 | -3.48% |
| 2026-06-17 | 7.37 | 7.47 | 7.18 | 7.18 | 7.18 | qfq | 10,961,000 | 79,562,898 | -5.03% |
| 2026-06-16 | 7.55 | 7.56 | 7.25 | 7.56 | 7.56 | qfq | 24,199,800 | 181,210,423 | 5.00% |
| 2026-06-15 | 7.14 | 7.60 | 6.98 | 7.20 | 7.20 | qfq | 18,217,201 | 131,863,769 | -0.96% |
| 2026-06-12 | 7.89 | 7.95 | 7.27 | 7.27 | 7.27 | qfq | 20,441,800 | 156,000,418 | -4.97% |
| 2026-06-11 | 7.55 | 7.84 | 7.37 | 7.65 | 7.65 | qfq | 22,064,604 | 165,999,894 | -1.42% |
| 2026-06-10 | 7.99 | 8.00 | 7.76 | 7.76 | 7.76 | qfq | 11,003,498 | 85,767,483 | -5.02% |
| 2026-06-09 | 8.56 | 8.82 | 8.10 | 8.17 | 8.17 | qfq | 23,064,648 | 196,154,137 | -2.85% |
| 2026-06-08 | 8.54 | 8.90 | 8.41 | 8.41 | 8.41 | qfq | 17,390,502 | 149,276,806 | -4.97% |
| 2026-06-05 | 8.87 | 9.06 | 8.62 | 8.85 | 8.85 | qfq | 25,064,760 | 218,662,695 | -2.43% |
| 2026-06-04 | 9.20 | 9.30 | 9.07 | 9.07 | 9.07 | qfq | 12,251,400 | 111,593,480 | -5.03% |
| 2026-06-03 | 9.60 | 9.86 | 9.35 | 9.55 | 9.55 | qfq | 34,590,500 | 334,475,108 | 1.70% |
| 2026-06-02 | 9.75 | 9.75 | 8.98 | 9.39 | 9.39 | qfq | 42,932,028 | 411,036,410 | 1.08% |
| 2026-06-01 | 9.21 | 9.29 | 9.15 | 9.29 | 9.29 | qfq | 4,557,590 | 42,148,461 | 4.97% |
| 2026-05-29 | 8.42 | 8.85 | 8.31 | 8.85 | 8.85 | qfq | 27,494,001 | 240,103,403 | 4.98% |
| 2026-05-28 | 8.18 | 8.68 | 8.06 | 8.43 | 8.43 | qfq | 27,575,103 | 233,244,917 | 1.93% |
| 2026-05-27 | 8.33 | 8.48 | 8.27 | 8.27 | 8.27 | qfq | 27,658,600 | 229,498,348 | -5.05% |
| 2026-05-26 | 9.15 | 9.42 | 8.66 | 8.71 | 8.71 | qfq | 34,436,400 | 305,775,779 | -4.50% |
| 2026-05-25 | 9.09 | 9.12 | 9.05 | 9.12 | 9.12 | qfq | 13,456,204 | 122,605,668 | 4.95% |
| 2026-05-22 | 9.00 | 9.24 | 8.67 | 8.69 | 8.69 | qfq | 30,667,906 | 272,047,217 | -4.82% |
| 2026-05-21 | 9.21 | 9.30 | 9.13 | 9.13 | 9.13 | qfq | 23,113,500 | 211,532,991 | -4.99% |
| 2026-05-20 | 10.30 | 10.63 | 9.61 | 9.61 | 9.61 | qfq | 48,033,400 | 483,473,298 | -5.04% |
| 2026-05-19 | 9.50 | 10.12 | 9.50 | 10.12 | 10.12 | qfq | 35,386,106 | 347,708,401 | 4.98% |
| 2026-05-18 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | qfq | 2,055,600 | 19,815,984 | -5.02% |
| 2026-05-15 | 10.15 | 10.15 | 9.83 | 10.15 | 10.15 | qfq | 23,236,300 | 235,121,945 | 4.96% |
| 2026-05-14 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | qfq | 1,751,000 | 16,932,170 | 4.99% |
| 2026-05-13 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | qfq | 7,114,100 | 65,520,861 | 5.02% |
| 2026-05-12 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | qfq | 1,211,300 | 10,623,101 | 5.03% |
| 2026-05-11 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | qfq | 1,193,500 | 9,965,725 | 5.03% |
| 2026-05-08 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | qfq | 13,617,792 | 106,860,531 | 5.02% |
| 2026-05-07 | 7.38 | 7.57 | 7.22 | 7.57 | 7.57 | qfq | 27,312,102 | 204,380,834 | 4.99% |
| 2026-05-06 | 7.21 | 7.21 | 6.75 | 7.21 | 7.21 | qfq | 45,815,324 | 323,872,359 | 4.95% |
| 2026-04-30 | 6.76 | 6.87 | 6.70 | 6.87 | 6.87 | qfq | 38,718,219 | 263,921,037 | 5.05% |
| 2026-04-29 | 6.55 | 6.65 | 6.54 | 6.54 | 6.54 | qfq | 64,941,467 | 425,364,905 | -4.94% |
| 2026-04-27 | 6.52 | 6.92 | 6.37 | 6.88 | 6.88 | qfq | 22,727,700 | 152,512,100 | 4.24% |
| 2026-04-24 | 6.60 | 6.83 | 6.48 | 6.60 | 6.60 | qfq | 28,044,200 | 185,912,892 | -5.17% |
| 2026-04-23 | 7.10 | 7.33 | 6.76 | 6.96 | 6.96 | qfq | 37,024,800 | 261,179,882 | -1.97% |
| 2026-04-22 | 7.18 | 7.27 | 7.07 | 7.10 | 7.10 | qfq | 11,811,400 | 83,998,027 | -1.66% |
| 2026-04-21 | 7.29 | 7.32 | 7.06 | 7.22 | 7.22 | qfq | 15,477,500 | 110,695,730 | -0.82% |
| 2026-04-20 | 7.15 | 7.35 | 7.08 | 7.28 | 7.28 | qfq | 20,504,402 | 147,796,114 | 1.96% |
| 2026-04-17 | 7.51 | 7.54 | 7.02 | 7.14 | 7.14 | qfq | 31,509,960 | 226,018,155 | -5.05% |
| 2026-04-16 | 7.60 | 7.60 | 7.23 | 7.52 | 7.52 | qfq | 23,590,902 | 174,385,884 | -1.70% |
| 2026-04-15 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | qfq | 21,422,300 | 165,647,225 | -3.65% |
| 2026-04-14 | 8.07 | 8.10 | 7.88 | 7.94 | 7.94 | qfq | 25,703,898 | 204,173,877 | -3.17% |
| 2026-04-13 | 8.03 | 8.25 | 7.70 | 8.20 | 8.20 | qfq | 43,599,898 | 347,887,929 | 4.99% |
| 2026-04-10 | 7.71 | 7.89 | 7.55 | 7.81 | 7.81 | qfq | 35,358,600 | 273,506,842 | -2.25% |
| 2026-04-09 | 7.64 | 8.14 | 7.55 | 7.99 | 7.99 | qfq | 60,860,798 | 475,272,820 | 1.78% |
| 2026-04-08 | 7.52 | 7.95 | 7.52 | 7.85 | 7.85 | qfq | 77,973,699 | 597,487,209 | -6.10% |
| 2026-04-07 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | qfq | 6,532,400 | 54,610,864 | -10.01% |
| 2026-04-03 | 9.84 | 9.97 | 9.14 | 9.29 | 9.29 | qfq | 33,200,200 | 311,267,372 | -5.20% |
| 2026-04-02 | 9.43 | 9.94 | 9.43 | 9.80 | 9.80 | qfq | 42,856,000 | 418,120,874 | 5.15% |
| 2026-04-01 | 9.56 | 9.60 | 9.30 | 9.32 | 9.32 | qfq | 18,817,810 | 176,690,364 | -1.27% |
| 2026-03-31 | 9.63 | 9.76 | 9.43 | 9.44 | 9.44 | qfq | 20,906,700 | 200,346,919 | -2.18% |
| 2026-03-30 | 10.12 | 10.13 | 9.48 | 9.65 | 9.65 | qfq | 25,765,500 | 250,832,922 | -2.13% |
| 2026-03-27 | 9.70 | 9.95 | 9.55 | 9.86 | 9.86 | qfq | 24,207,201 | 235,729,637 | 1.65% |
| 2026-03-26 | 9.86 | 10.05 | 9.53 | 9.70 | 9.70 | qfq | 31,137,804 | 303,770,791 | -1.72% |
| 2026-03-25 | 9.39 | 9.90 | 9.39 | 9.87 | 9.87 | qfq | 28,905,507 | 279,837,018 | 1.33% |
| 2026-03-24 | 9.75 | 9.86 | 9.38 | 9.74 | 9.74 | qfq | 34,972,578 | 334,334,936 | -2.40% |
| 2026-03-23 | 9.99 | 10.29 | 9.83 | 9.98 | 9.98 | qfq | 32,862,276 | 330,183,103 | -1.38% |
| 2026-03-20 | 10.40 | 10.68 | 10.11 | 10.12 | 10.12 | qfq | 41,350,506 | 425,024,815 | -9.80% |
| 2026-03-19 | 11.29 | 11.35 | 10.75 | 11.22 | 11.22 | qfq | 57,551,674 | 635,362,970 | 5.15% |
| 2026-03-18 | 10.64 | 10.80 | 10.36 | 10.67 | 10.67 | qfq | 36,722,402 | 386,427,796 | -4.13% |
| 2026-03-17 | 10.95 | 11.42 | 10.85 | 11.13 | 11.13 | qfq | 41,777,500 | 463,303,657 | -2.02% |
| 2026-03-16 | 11.18 | 11.88 | 11.18 | 11.36 | 11.36 | qfq | 40,589,874 | 467,498,693 | 1.70% |
| 2026-03-13 | 11.84 | 11.95 | 10.98 | 11.17 | 11.17 | qfq | 43,736,600 | 496,711,094 | -3.79% |
| 2026-03-12 | 12.01 | 12.45 | 11.50 | 11.61 | 11.61 | qfq | 52,453,202 | 623,180,244 | -2.11% |
| 2026-03-11 | 11.36 | 12.13 | 11.30 | 11.86 | 11.86 | qfq | 53,838,760 | 628,527,075 | 0.51% |
| 2026-03-10 | 11.80 | 12.24 | 11.80 | 11.80 | 11.80 | qfq | 67,669,960 | 802,285,219 | -9.99% |
| 2026-03-09 | 14.44 | 14.44 | 13.05 | 13.11 | 13.11 | qfq | 95,890,261 | 1,340,813,646 | -0.15% |
| 2026-03-06 | 13.14 | 13.76 | 12.88 | 13.13 | 13.13 | qfq | 70,245,783 | 929,445,873 | -6.21% |
| 2026-03-05 | 13.53 | 16.01 | 13.53 | 14.00 | 14.00 | qfq | 108,512,688 | 1,556,450,468 | -6.85% |
| 2026-03-04 | 14.18 | 15.03 | 12.73 | 15.03 | 15.03 | qfq | 120,882,918 | 1,696,144,280 | 10.03% |
| 2026-03-03 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | qfq | 3,549,100 | 48,480,706 | 9.98% |
| 2026-03-02 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | qfq | 8,016,022 | 99,558,993 | 10.01% |
| 2026-02-27 | 11.50 | 11.77 | 11.11 | 11.29 | 11.29 | qfq | 43,226,802 | 487,854,140 | -1.83% |
| 2026-02-26 | 11.43 | 11.88 | 11.34 | 11.50 | 11.50 | qfq | 53,738,024 | 619,569,651 | -0.78% |
| 2026-02-25 | 11.58 | 12.17 | 11.12 | 11.59 | 11.59 | qfq | 86,409,342 | 1,003,980,912 | 4.41% |
| 2026-02-24 | 10.69 | 11.10 | 10.60 | 11.10 | 11.10 | qfq | 11,428,624 | 124,986,569 | 10.01% |
| 2026-02-13 | 10.21 | 10.29 | 9.81 | 10.09 | 10.09 | qfq | 26,184,800 | 265,560,091 | -2.04% |
| 2026-02-12 | 10.87 | 11.05 | 10.28 | 10.30 | 10.30 | qfq | 35,478,800 | 374,028,198 | -4.01% |
| 2026-02-11 | 11.06 | 11.22 | 10.70 | 10.73 | 10.73 | qfq | 45,431,400 | 496,277,881 | -1.29% |
| 2026-02-10 | 10.78 | 11.45 | 10.68 | 10.87 | 10.87 | qfq | 52,600,602 | 578,580,523 | 2.84% |
| 2026-02-09 | 10.43 | 10.88 | 10.22 | 10.57 | 10.57 | qfq | 58,866,400 | 623,164,705 | 2.42% |
| 2026-02-06 | 9.07 | 10.32 | 8.97 | 10.32 | 10.32 | qfq | 60,263,312 | 587,471,291 | 10.02% |
| 2026-02-05 | 9.62 | 10.08 | 9.36 | 9.38 | 9.38 | qfq | 45,612,997 | 440,479,654 | -6.20% |
| 2026-02-04 | 9.62 | 10.30 | 9.27 | 10.00 | 10.00 | qfq | 67,568,473 | 651,161,439 | 6.16% |
| 2026-02-03 | 9.01 | 9.69 | 9.01 | 9.42 | 9.42 | qfq | 75,547,868 | 694,791,533 | -5.89% |
| 2026-02-02 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | qfq | 4,231,900 | 42,361,319 | -9.98% |
| 2026-01-30 | 11.51 | 12.30 | 10.68 | 11.12 | 11.12 | qfq | 102,200,970 | 1,211,207,559 | -0.54% |
| 2026-01-29 | 10.57 | 11.18 | 9.98 | 11.18 | 11.18 | qfq | 75,522,811 | 802,549,651 | 10.04% |
| 2026-01-28 | 9.40 | 10.16 | 9.29 | 10.16 | 10.16 | qfq | 66,243,651 | 646,139,795 | 9.96% |
| 2026-01-27 | 9.18 | 9.50 | 8.96 | 9.24 | 9.24 | qfq | 45,534,400 | 418,705,207 | -1.81% |
| 2026-01-26 | 9.20 | 9.79 | 9.06 | 9.41 | 9.41 | qfq | 60,701,241 | 565,343,211 | 5.26% |
| 2026-01-23 | 8.68 | 9.05 | 8.62 | 8.94 | 8.94 | qfq | 38,313,220 | 338,365,010 | 0.56% |
| 2026-01-22 | 8.55 | 9.09 | 8.51 | 8.89 | 8.89 | qfq | 44,440,122 | 394,615,154 | 2.77% |
| 2026-01-21 | 8.25 | 8.78 | 8.25 | 8.65 | 8.65 | qfq | 35,824,124 | 304,019,442 | 4.09% |
| 2026-01-20 | 8.30 | 8.37 | 8.17 | 8.31 | 8.31 | qfq | 21,495,692 | 177,857,051 | -0.72% |
| 2026-01-19 | 8.20 | 8.39 | 8.11 | 8.37 | 8.37 | qfq | 27,408,919 | 226,674,129 | 1.33% |
| 2026-01-16 | 8.70 | 8.80 | 8.15 | 8.26 | 8.26 | qfq | 43,503,500 | 364,515,583 | -8.43% |
| 2026-01-15 | 8.88 | 9.36 | 8.77 | 9.02 | 9.02 | qfq | 52,021,736 | 469,354,362 | -2.80% |
| 2026-01-14 | 8.70 | 9.92 | 8.52 | 9.28 | 9.28 | qfq | 86,908,925 | 795,113,507 | 2.88% |
| 2026-01-13 | 8.26 | 9.02 | 8.25 | 9.02 | 9.02 | qfq | 84,264,833 | 738,154,125 | 10.00% |
| 2026-01-12 | 8.22 | 8.33 | 8.13 | 8.20 | 8.20 | qfq | 32,749,155 | 268,308,032 | -1.80% |
| 2026-01-09 | 8.34 | 8.68 | 8.17 | 8.35 | 8.35 | qfq | 39,881,950 | 332,576,935 | 3.86% |
| 2026-01-08 | 7.95 | 8.21 | 7.92 | 8.04 | 8.04 | qfq | 32,945,818 | 264,988,083 | -2.66% |
| 2026-01-07 | 7.71 | 8.58 | 7.59 | 8.26 | 8.26 | qfq | 50,188,122 | 398,255,275 | 4.82% |
| 2026-01-06 | 7.57 | 8.07 | 7.57 | 7.88 | 7.88 | qfq | 44,910,718 | 351,959,792 | 0.51% |
| 2026-01-05 | 8.14 | 8.14 | 7.81 | 7.84 | 7.84 | qfq | 57,538,649 | 462,369,017 | 5.95% |
| 2025-12-31 | 7.62 | 7.62 | 7.37 | 7.40 | 7.40 | qfq | 17,119,710 | 127,322,731 | -3.77% |
| 2025-12-30 | 7.45 | 7.93 | 7.34 | 7.69 | 7.69 | qfq | 24,059,700 | 182,281,157 | 3.22% |
| 2025-12-29 | 7.40 | 7.48 | 7.34 | 7.45 | 7.45 | qfq | 8,948,200 | 66,424,129 | 0.27% |
| 2025-12-26 | 7.38 | 7.44 | 7.32 | 7.43 | 7.43 | qfq | 8,858,500 | 65,530,936 | 0.13% |
| 2025-12-25 | 7.38 | 7.45 | 7.32 | 7.42 | 7.42 | qfq | 7,971,218 | 58,901,841 | 0.41% |
| 2025-12-24 | 7.34 | 7.40 | 7.27 | 7.39 | 7.39 | qfq | 7,055,400 | 51,845,860 | 0.68% |
| 2025-12-23 | 7.51 | 7.51 | 7.28 | 7.34 | 7.34 | qfq | 11,119,100 | 81,776,033 | -1.74% |
| 2025-12-22 | 7.33 | 7.48 | 7.27 | 7.47 | 7.47 | qfq | 12,774,918 | 94,648,339 | 1.91% |
| 2025-12-19 | 7.19 | 7.34 | 7.18 | 7.33 | 7.33 | qfq | 11,988,420 | 86,857,806 | 0.83% |
| 2025-12-18 | 7.37 | 7.53 | 7.27 | 7.27 | 7.27 | qfq | 17,469,800 | 128,421,978 | 2.11% |
| 2025-12-17 | 7.06 | 7.13 | 6.95 | 7.12 | 7.12 | qfq | 9,769,900 | 68,955,683 | 0.42% |
| 2025-12-16 | 7.33 | 7.33 | 7.07 | 7.09 | 7.09 | qfq | 11,609,200 | 82,893,730 | -3.27% |
| 2025-12-15 | 7.31 | 7.40 | 7.20 | 7.33 | 7.33 | qfq | 10,179,600 | 74,475,157 | 0.00% |
| 2025-12-12 | 7.46 | 7.52 | 7.31 | 7.33 | 7.33 | qfq | 13,766,200 | 101,948,811 | -2.01% |
| 2025-12-11 | 7.82 | 7.85 | 7.48 | 7.48 | 7.48 | qfq | 19,941,518 | 151,395,800 | -4.83% |
| 2025-12-10 | 7.79 | 7.94 | 7.64 | 7.86 | 7.86 | qfq | 18,941,400 | 147,952,514 | 0.90% |
| 2025-12-09 | 7.91 | 7.96 | 7.74 | 7.79 | 7.79 | qfq | 15,582,202 | 121,720,983 | -2.38% |
| 2025-12-08 | 8.05 | 8.06 | 7.90 | 7.98 | 7.98 | qfq | 16,199,400 | 128,810,793 | -0.99% |
| 2025-12-05 | 8.06 | 8.07 | 7.86 | 8.06 | 8.06 | qfq | 15,346,100 | 122,797,057 | 0.37% |
| 2025-12-04 | 8.32 | 8.38 | 8.01 | 8.03 | 8.03 | qfq | 16,600,500 | 135,154,500 | -2.78% |
| 2025-12-03 | 8.37 | 8.39 | 8.20 | 8.26 | 8.26 | qfq | 14,421,620 | 119,429,722 | -1.67% |
| 2025-12-02 | 8.58 | 8.70 | 8.29 | 8.40 | 8.40 | qfq | 21,960,718 | 184,819,677 | -3.23% |
| 2025-12-01 | 8.55 | 8.75 | 8.50 | 8.68 | 8.68 | qfq | 32,032,600 | 276,846,534 | 4.20% |
| 2025-11-28 | 8.24 | 8.35 | 8.09 | 8.33 | 8.33 | qfq | 29,409,700 | 242,107,798 | 4.52% |
| 2025-11-27 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | qfq | 15,771,900 | 125,354,754 | -0.99% |
| 2025-11-26 | 8.02 | 8.38 | 8.00 | 8.05 | 8.05 | qfq | 23,039,700 | 188,582,520 | -0.37% |
| 2025-11-25 | 8.08 | 8.19 | 7.97 | 8.08 | 8.08 | qfq | 14,180,800 | 114,694,066 | 0.00% |
| 2025-11-24 | 8.10 | 8.32 | 7.83 | 8.08 | 8.08 | qfq | 20,387,100 | 163,219,360 | 1.51% |
| 2025-11-21 | 8.60 | 8.67 | 7.95 | 7.96 | 7.96 | qfq | 27,709,600 | 227,682,174 | -8.29% |
| 2025-11-20 | 8.84 | 8.86 | 8.61 | 8.68 | 8.68 | qfq | 25,031,702 | 217,559,678 | -2.25% |
| 2025-11-19 | 8.93 | 9.12 | 8.70 | 8.88 | 8.88 | qfq | 35,411,010 | 315,460,656 | 0.23% |
| 2025-11-18 | 9.03 | 9.20 | 8.81 | 8.86 | 8.86 | qfq | 34,247,500 | 306,893,155 | -2.74% |
| 2025-11-17 | 8.89 | 9.27 | 8.87 | 9.11 | 9.11 | qfq | 41,607,100 | 377,818,902 | 0.11% |
| 2025-11-14 | 8.78 | 9.27 | 8.78 | 9.10 | 9.10 | qfq | 60,925,202 | 550,742,481 | 3.76% |
| 2025-11-13 | 8.92 | 8.92 | 8.45 | 8.77 | 8.77 | qfq | 62,912,493 | 547,198,752 | -2.66% |
| 2025-11-12 | 8.58 | 9.01 | 8.57 | 9.01 | 9.01 | qfq | 29,103,862 | 258,775,910 | 10.01% |
| 2025-11-11 | 8.21 | 8.27 | 8.11 | 8.19 | 8.19 | qfq | 16,260,400 | 133,224,587 | 0.49% |
| 2025-11-10 | 8.27 | 8.33 | 8.11 | 8.15 | 8.15 | qfq | 21,251,100 | 173,667,553 | -2.16% |
| 2025-11-07 | 8.34 | 8.56 | 8.28 | 8.33 | 8.33 | qfq | 25,142,401 | 210,127,350 | 0.48% |
| 2025-11-06 | 8.36 | 8.38 | 8.17 | 8.29 | 8.29 | qfq | 15,279,300 | 126,369,459 | -1.07% |
| 2025-11-05 | 8.15 | 8.42 | 8.14 | 8.38 | 8.38 | qfq | 22,277,860 | 186,011,037 | 1.95% |
| 2025-11-04 | 8.24 | 8.30 | 8.16 | 8.22 | 8.22 | qfq | 14,909,001 | 122,583,097 | -1.08% |
| 2025-11-03 | 8.17 | 8.36 | 8.17 | 8.31 | 8.31 | qfq | 24,411,300 | 202,289,381 | 2.09% |
| 2025-10-31 | 8.00 | 8.23 | 7.99 | 8.14 | 8.14 | qfq | 16,037,600 | 130,521,932 | 1.12% |
| 2025-10-30 | 8.25 | 8.26 | 8.05 | 8.05 | 8.05 | qfq | 20,394,101 | 165,721,836 | -2.54% |
| 2025-10-29 | 8.20 | 8.28 | 8.02 | 8.26 | 8.26 | qfq | 26,763,601 | 219,461,748 | 0.98% |
| 2025-10-28 | 8.21 | 8.30 | 8.10 | 8.18 | 8.18 | qfq | 24,315,060 | 199,604,050 | -1.33% |
| 2025-10-27 | 8.30 | 8.32 | 8.09 | 8.29 | 8.29 | qfq | 39,396,949 | 323,471,819 | -1.07% |
| 2025-10-24 | 8.90 | 9.23 | 8.34 | 8.38 | 8.38 | qfq | 60,753,559 | 521,866,359 | -7.51% |
| 2025-10-23 | 9.44 | 9.45 | 8.87 | 9.06 | 9.06 | qfq | 75,168,112 | 686,190,447 | -8.11% |
| 2025-10-22 | 9.14 | 9.86 | 9.02 | 9.86 | 9.86 | qfq | 92,045,204 | 875,352,665 | 10.04% |
| 2025-10-21 | 8.69 | 9.11 | 8.60 | 8.96 | 8.96 | qfq | 67,056,678 | 594,363,075 | 4.43% |
| 2025-10-20 | 8.25 | 8.68 | 8.20 | 8.58 | 8.58 | qfq | 55,093,700 | 465,484,863 | 1.90% |
| 2025-10-17 | 8.03 | 8.63 | 8.00 | 8.42 | 8.42 | qfq | 55,001,400 | 458,773,782 | 4.34% |
| 2025-10-16 | 8.24 | 8.34 | 7.98 | 8.07 | 8.07 | qfq | 18,719,902 | 151,346,178 | -2.06% |
| 2025-10-15 | 8.36 | 8.43 | 8.16 | 8.24 | 8.24 | qfq | 24,146,300 | 199,123,819 | -1.55% |
| 2025-10-14 | 8.34 | 8.45 | 8.16 | 8.37 | 8.37 | qfq | 35,034,100 | 291,953,949 | 2.20% |
| 2025-10-13 | 7.83 | 8.27 | 7.78 | 8.19 | 8.19 | qfq | 25,199,501 | 204,591,630 | -1.56% |
| 2025-10-10 | 8.25 | 8.50 | 8.19 | 8.32 | 8.32 | qfq | 36,478,800 | 305,036,378 | -0.72% |
| 2025-10-09 | 8.01 | 8.38 | 7.98 | 8.38 | 8.38 | qfq | 42,190,700 | 347,053,250 | 2.32% |
| 2025-09-30 | 7.97 | 8.28 | 7.87 | 8.19 | 8.19 | qfq | 36,651,992 | 296,627,311 | 0.86% |
| 2025-09-29 | 7.89 | 8.22 | 7.89 | 8.12 | 8.12 | qfq | 44,518,100 | 360,813,286 | 0.74% |
| 2025-09-26 | 8.02 | 8.26 | 7.82 | 8.06 | 8.06 | qfq | 52,163,093 | 420,553,354 | 3.73% |
| 2025-09-25 | 7.87 | 7.97 | 7.73 | 7.77 | 7.77 | qfq | 41,212,926 | 322,100,368 | -4.31% |
| 2025-09-24 | 7.71 | 8.12 | 7.70 | 8.12 | 8.12 | qfq | 26,808,908 | 215,670,118 | 10.03% |
| 2025-09-23 | 7.50 | 7.53 | 7.19 | 7.38 | 7.38 | qfq | 16,965,101 | 124,373,355 | -2.12% |
| 2025-09-22 | 7.60 | 7.60 | 7.40 | 7.54 | 7.54 | qfq | 14,132,898 | 105,741,141 | -1.18% |
| 2025-09-19 | 7.52 | 7.68 | 7.48 | 7.63 | 7.63 | qfq | 16,414,612 | 124,534,941 | 0.66% |
| 2025-09-18 | 7.81 | 7.83 | 7.50 | 7.58 | 7.58 | qfq | 33,213,600 | 253,745,538 | -4.65% |
| 2025-09-17 | 8.04 | 8.22 | 7.93 | 7.95 | 7.95 | qfq | 35,136,900 | 282,833,376 | 0.38% |
| 2025-09-16 | 8.06 | 8.08 | 7.83 | 7.92 | 7.92 | qfq | 31,996,200 | 253,242,903 | -2.46% |
| 2025-09-15 | 8.21 | 8.45 | 7.91 | 8.12 | 8.12 | qfq | 45,580,800 | 370,110,714 | 2.01% |
| 2025-09-12 | 8.17 | 8.18 | 7.91 | 7.96 | 7.96 | qfq | 42,581,302 | 339,531,386 | -2.69% |
| 2025-09-11 | 8.40 | 8.87 | 8.16 | 8.18 | 8.18 | qfq | 74,102,294 | 622,543,656 | -3.31% |
| 2025-09-10 | 8.00 | 8.46 | 7.82 | 8.46 | 8.46 | qfq | 48,228,992 | 394,979,755 | 10.01% |
| 2025-09-09 | 7.70 | 7.84 | 7.61 | 7.69 | 7.69 | qfq | 16,636,600 | 128,169,038 | -1.03% |
| 2025-09-08 | 7.57 | 7.82 | 7.50 | 7.77 | 7.77 | qfq | 19,844,600 | 152,959,946 | 2.64% |
| 2025-09-05 | 7.45 | 7.59 | 7.35 | 7.57 | 7.57 | qfq | 14,643,100 | 109,921,762 | 2.16% |
| 2025-09-04 | 7.39 | 7.63 | 7.23 | 7.41 | 7.41 | qfq | 20,199,582 | 150,382,125 | -0.54% |
| 2025-09-03 | 7.90 | 7.94 | 7.41 | 7.45 | 7.45 | qfq | 25,566,309 | 196,498,353 | -5.10% |
| 2025-09-02 | 7.70 | 7.89 | 7.50 | 7.85 | 7.85 | qfq | 32,788,118 | 252,698,481 | 1.82% |
| 2025-09-01 | 7.38 | 7.79 | 7.32 | 7.71 | 7.71 | qfq | 30,626,700 | 233,665,040 | 4.76% |
| 2025-08-29 | 7.41 | 7.46 | 7.32 | 7.36 | 7.36 | qfq | 17,371,718 | 128,267,631 | -0.54% |
| 2025-08-28 | 7.65 | 7.72 | 7.15 | 7.40 | 7.40 | qfq | 32,220,418 | 239,352,870 | -3.27% |
| 2025-08-27 | 7.92 | 7.94 | 7.63 | 7.65 | 7.65 | qfq | 33,914,510 | 264,088,638 | -4.14% |
| 2025-08-26 | 8.18 | 8.25 | 7.96 | 7.98 | 7.98 | qfq | 34,196,910 | 275,340,118 | -2.21% |
| 2025-08-25 | 8.28 | 8.38 | 8.02 | 8.16 | 8.16 | qfq | 57,102,502 | 466,798,082 | -3.55% |
| 2025-08-22 | 8.20 | 8.90 | 8.01 | 8.46 | 8.46 | qfq | 103,373,216 | 862,729,189 | 4.44% |
| 2025-08-21 | 7.36 | 8.10 | 7.33 | 8.10 | 8.10 | qfq | 53,440,100 | 417,079,229 | 10.05% |
| 2025-08-20 | 7.32 | 7.40 | 7.29 | 7.36 | 7.36 | qfq | 13,345,700 | 97,925,986 | 0.68% |
| 2025-08-19 | 7.29 | 7.34 | 7.22 | 7.31 | 7.31 | qfq | 14,326,500 | 104,518,863 | 0.69% |
| 2025-08-18 | 7.37 | 7.38 | 7.25 | 7.26 | 7.26 | qfq | 17,882,200 | 130,370,861 | -1.22% |
| 2025-08-15 | 7.29 | 7.38 | 7.24 | 7.35 | 7.35 | qfq | 14,236,807 | 104,321,835 | 2.23% |
| 2025-08-14 | 7.47 | 7.47 | 7.18 | 7.19 | 7.19 | qfq | 17,804,963 | 129,804,940 | -3.23% |
| 2025-08-13 | 7.56 | 7.56 | 7.42 | 7.43 | 7.43 | qfq | 16,441,990 | 122,588,800 | -1.72% |
| 2025-08-12 | 7.50 | 7.58 | 7.44 | 7.56 | 7.56 | qfq | 14,755,400 | 110,882,439 | 0.40% |
| 2025-08-11 | 7.61 | 7.61 | 7.44 | 7.53 | 7.53 | qfq | 19,596,790 | 147,495,646 | -0.79% |
| 2025-08-08 | 7.47 | 7.64 | 7.38 | 7.59 | 7.59 | qfq | 25,699,100 | 193,244,965 | 1.34% |
| 2025-08-07 | 7.43 | 7.55 | 7.33 | 7.49 | 7.49 | qfq | 19,004,706 | 141,521,765 | 1.49% |
| 2025-08-06 | 7.37 | 7.43 | 7.31 | 7.38 | 7.38 | qfq | 17,344,302 | 127,817,532 | -0.81% |
| 2025-08-05 | 7.20 | 7.51 | 7.12 | 7.44 | 7.44 | qfq | 28,505,900 | 210,490,054 | 3.91% |
| 2025-08-04 | 6.93 | 7.18 | 6.88 | 7.16 | 7.16 | qfq | 17,969,691 | 127,064,244 | 0.14% |
| 2025-08-01 | 7.28 | 7.35 | 7.11 | 7.15 | 7.15 | qfq | 26,719,600 | 191,450,302 | -3.90% |
| 2025-07-31 | 7.61 | 7.80 | 7.37 | 7.44 | 7.44 | qfq | 44,779,640 | 336,632,374 | -5.34% |
| 2025-07-30 | 7.56 | 7.93 | 7.56 | 7.86 | 7.86 | qfq | 65,069,900 | 504,693,397 | 6.22% |
| 2025-07-29 | 7.52 | 7.52 | 7.34 | 7.40 | 7.40 | qfq | 15,294,400 | 113,253,033 | -0.54% |
| 2025-07-28 | 7.42 | 7.46 | 7.37 | 7.44 | 7.44 | qfq | 9,731,602 | 72,279,022 | 0.40% |
| 2025-07-25 | 7.47 | 7.48 | 7.38 | 7.41 | 7.41 | qfq | 9,877,900 | 73,217,731 | -0.40% |
| 2025-07-24 | 7.32 | 7.44 | 7.31 | 7.44 | 7.44 | qfq | 13,396,002 | 98,931,615 | 1.78% |
| 2025-07-23 | 7.44 | 7.45 | 7.31 | 7.31 | 7.31 | qfq | 14,100,100 | 103,823,219 | -2.01% |
| 2025-07-22 | 7.49 | 7.49 | 7.37 | 7.46 | 7.46 | qfq | 17,262,824 | 128,053,569 | -0.80% |
| 2025-07-21 | 7.45 | 7.57 | 7.40 | 7.52 | 7.52 | qfq | 21,761,000 | 163,351,708 | 0.80% |
| 2025-07-18 | 7.41 | 7.48 | 7.37 | 7.46 | 7.46 | qfq | 16,348,600 | 121,379,366 | 0.95% |
| 2025-07-17 | 7.35 | 7.40 | 7.31 | 7.39 | 7.39 | qfq | 12,319,039 | 90,612,236 | 0.41% |
| 2025-07-16 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | qfq | 13,688,800 | 100,651,308 | 0.68% |
| 2025-07-15 | 7.49 | 7.50 | 7.29 | 7.31 | 7.31 | qfq | 25,262,224 | 185,728,354 | -4.07% |
| 2025-07-14 | 7.55 | 7.71 | 7.53 | 7.62 | 7.62 | qfq | 23,334,283 | 177,833,242 | 1.60% |
| 2025-07-11 | 7.50 | 7.54 | 7.36 | 7.50 | 7.50 | qfq | 24,943,604 | 185,506,508 | -0.66% |
| 2025-07-10 | 7.55 | 7.63 | 7.50 | 7.55 | 7.55 | qfq | 21,079,368 | 159,072,912 | -0.92% |
| 2025-07-09 | 7.76 | 7.82 | 7.61 | 7.62 | 7.62 | qfq | 28,661,296 | 220,859,254 | -1.30% |
| 2025-07-08 | 7.77 | 7.83 | 7.63 | 7.72 | 7.72 | qfq | 27,003,617 | 208,305,679 | 0.39% |
| 2025-07-07 | 7.58 | 7.74 | 7.50 | 7.69 | 7.69 | qfq | 24,928,716 | 190,300,243 | -0.65% |
| 2025-07-04 | 7.89 | 7.89 | 7.65 | 7.74 | 7.74 | qfq | 36,993,082 | 285,583,986 | -2.15% |
| 2025-07-03 | 8.23 | 8.23 | 7.91 | 7.91 | 7.91 | qfq | 39,300,754 | 314,289,693 | -3.06% |
| 2025-07-02 | 8.28 | 8.35 | 8.00 | 8.16 | 8.16 | qfq | 51,518,357 | 421,692,485 | -0.61% |
| 2025-07-01 | 8.50 | 8.64 | 8.15 | 8.21 | 8.21 | qfq | 58,440,059 | 483,682,512 | -4.53% |
| 2025-06-30 | 8.14 | 8.97 | 7.94 | 8.60 | 8.60 | qfq | 77,037,802 | 648,596,581 | 1.30% |
| 2025-06-27 | 8.49 | 8.88 | 8.49 | 8.49 | 8.49 | qfq | 76,082,968 | 651,681,958 | -9.97% |
| 2025-06-26 | 7.88 | 9.43 | 7.88 | 9.43 | 9.43 | qfq | 123,021,045 | 1,042,101,107 | 10.04% |
| 2025-06-25 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | qfq | 5,111,900 | 43,808,983 | -9.98% |
| 2025-06-24 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | qfq | 8,996,900 | 85,650,488 | -10.02% |
| 2025-06-23 | 10.41 | 10.58 | 10.01 | 10.58 | 10.58 | qfq | 110,353,137 | 1,148,716,349 | 9.98% |
| 2025-06-20 | 10.80 | 11.05 | 9.58 | 9.62 | 9.62 | qfq | 128,078,105 | 1,331,558,836 | -4.28% |
| 2025-06-19 | 9.85 | 10.05 | 9.71 | 10.05 | 10.05 | qfq | 39,948,503 | 395,320,318 | 9.96% |
| 2025-06-18 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | qfq | 3,922,700 | 35,853,478 | 9.99% |
| 2025-06-17 | 8.31 | 8.31 | 8.20 | 8.31 | 8.31 | qfq | 75,892,597 | 630,575,338 | 10.07% |
| 2025-06-16 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | qfq | 5,914,700 | 44,655,985 | 10.06% |
| 2025-06-13 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | qfq | 12,601,330 | 86,445,124 | 9.94% |
| 2025-06-12 | 6.31 | 6.69 | 6.21 | 6.24 | 6.24 | qfq | 47,804,168 | 309,373,428 | 2.63% |
| 2025-06-11 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | qfq | 4,496,800 | 27,421,278 | -0.33% |
| 2025-06-10 | 6.15 | 6.22 | 6.01 | 6.10 | 6.10 | qfq | 6,281,300 | 38,388,006 | -0.81% |
| 2025-06-09 | 6.13 | 6.22 | 6.11 | 6.15 | 6.15 | qfq | 6,283,494 | 38,687,669 | 0.65% |
| 2025-06-06 | 5.99 | 6.15 | 5.97 | 6.11 | 6.11 | qfq | 7,047,400 | 42,833,148 | 2.00% |
| 2025-06-05 | 6.06 | 6.09 | 5.90 | 5.99 | 5.99 | qfq | 7,342,694 | 44,028,744 | -1.48% |
| 2025-06-04 | 5.96 | 6.16 | 5.92 | 6.08 | 6.08 | qfq | 9,031,202 | 54,717,110 | 1.67% |
| 2025-06-03 | 6.03 | 6.03 | 5.90 | 5.98 | 5.98 | qfq | 8,216,900 | 49,060,960 | 1.70% |
| 2025-05-30 | 5.92 | 5.99 | 5.85 | 5.88 | 5.88 | qfq | 5,434,300 | 31,992,886 | -1.18% |
| 2025-05-29 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | qfq | 6,938,400 | 41,215,785 | 0.68% |
| 2025-05-28 | 5.91 | 5.94 | 5.83 | 5.91 | 5.91 | qfq | 5,317,900 | 31,310,405 | 0.00% |
| 2025-05-27 | 5.89 | 5.97 | 5.80 | 5.91 | 5.91 | qfq | 4,935,901 | 29,055,922 | 0.51% |
| 2025-05-26 | 5.83 | 6.01 | 5.79 | 5.88 | 5.88 | qfq | 6,256,500 | 36,937,596 | 2.08% |
| 2025-05-23 | 5.82 | 5.94 | 5.70 | 5.76 | 5.76 | qfq | 5,427,200 | 31,714,919 | -1.71% |
| 2025-05-22 | 5.88 | 5.96 | 5.80 | 5.86 | 5.86 | qfq | 6,405,302 | 37,670,774 | -1.35% |
| 2025-05-21 | 6.04 | 6.04 | 5.88 | 5.94 | 5.94 | qfq | 5,019,902 | 29,870,626 | -1.00% |
| 2025-05-20 | 5.95 | 6.02 | 5.88 | 6.00 | 6.00 | qfq | 5,857,256 | 34,936,169 | 0.84% |
| 2025-05-19 | 5.81 | 6.04 | 5.79 | 5.95 | 5.95 | qfq | 10,137,100 | 60,177,562 | 3.48% |
| 2025-05-16 | 5.69 | 5.81 | 5.69 | 5.75 | 5.75 | qfq | 4,637,600 | 26,767,004 | 0.35% |
| 2025-05-15 | 5.72 | 5.78 | 5.69 | 5.73 | 5.73 | qfq | 5,440,100 | 31,227,525 | -0.17% |
| 2025-05-14 | 5.83 | 5.84 | 5.69 | 5.74 | 5.74 | qfq | 5,121,929 | 29,409,510 | -0.86% |
| 2025-05-13 | 5.82 | 5.91 | 5.77 | 5.79 | 5.79 | qfq | 6,315,902 | 36,786,497 | -0.17% |
| 2025-05-12 | 5.87 | 5.89 | 5.71 | 5.80 | 5.80 | qfq | 5,284,600 | 30,591,189 | -0.34% |
| 2025-05-09 | 5.80 | 5.90 | 5.77 | 5.82 | 5.82 | qfq | 6,734,002 | 39,311,413 | -0.17% |
| 2025-05-08 | 5.81 | 5.83 | 5.72 | 5.83 | 5.83 | qfq | 5,809,700 | 33,660,976 | 0.52% |
| 2025-05-07 | 5.85 | 5.93 | 5.73 | 5.80 | 5.80 | qfq | 10,236,200 | 59,677,143 | 0.87% |
| 2025-05-06 | 5.53 | 5.78 | 5.50 | 5.75 | 5.75 | qfq | 10,142,712 | 57,498,471 | 5.70% |
| 2025-04-30 | 5.45 | 5.51 | 5.40 | 5.44 | 5.44 | qfq | 6,707,800 | 36,635,483 | 0.55% |
| 2025-04-29 | 5.20 | 5.46 | 5.20 | 5.41 | 5.41 | qfq | 7,415,800 | 39,903,780 | 3.05% |
| 2025-04-28 | 5.32 | 5.37 | 5.16 | 5.25 | 5.25 | qfq | 4,760,712 | 24,852,566 | -1.32% |
| 2025-04-25 | 5.35 | 5.40 | 5.22 | 5.32 | 5.32 | qfq | 6,696,900 | 35,382,363 | -0.56% |
| 2025-04-24 | 5.51 | 5.54 | 5.32 | 5.35 | 5.35 | qfq | 9,191,802 | 49,529,314 | -3.78% |
| 2025-04-23 | 5.63 | 5.64 | 5.51 | 5.56 | 5.56 | qfq | 5,622,600 | 31,187,616 | 0.00% |
| 2025-04-22 | 5.52 | 5.59 | 5.52 | 5.56 | 5.56 | qfq | 5,832,100 | 32,399,911 | 0.18% |
| 2025-04-21 | 5.33 | 5.57 | 5.27 | 5.55 | 5.55 | qfq | 11,160,300 | 60,672,857 | 2.97% |
| 2025-04-18 | 5.33 | 5.41 | 5.21 | 5.39 | 5.39 | qfq | 11,369,400 | 60,415,445 | 2.67% |
| 2025-04-17 | 5.09 | 5.29 | 5.03 | 5.25 | 5.25 | qfq | 12,230,200 | 63,880,454 | 3.35% |
| 2025-04-16 | 5.18 | 5.18 | 4.94 | 5.08 | 5.08 | qfq | 7,540,500 | 38,082,810 | -1.74% |
| 2025-04-15 | 5.23 | 5.28 | 5.12 | 5.17 | 5.17 | qfq | 5,945,500 | 30,754,410 | -1.34% |
| 2025-04-14 | 5.15 | 5.30 | 5.08 | 5.24 | 5.24 | qfq | 7,926,802 | 41,437,288 | 3.15% |
| 2025-04-11 | 5.02 | 5.15 | 5.01 | 5.08 | 5.08 | qfq | 7,264,500 | 37,043,784 | -0.78% |
| 2025-04-10 | 5.06 | 5.21 | 5.06 | 5.12 | 5.12 | qfq | 10,566,302 | 54,426,717 | 3.02% |
| 2025-04-09 | 4.84 | 5.01 | 4.42 | 4.97 | 4.97 | qfq | 12,834,372 | 60,879,393 | 2.69% |
| 2025-04-08 | 4.91 | 5.05 | 4.68 | 4.84 | 4.84 | qfq | 14,983,600 | 72,520,438 | -4.91% |
| 2025-04-07 | 5.19 | 5.30 | 5.09 | 5.09 | 5.09 | qfq | 8,479,200 | 43,325,858 | -10.07% |
| 2025-04-03 | 5.60 | 5.69 | 5.50 | 5.66 | 5.66 | qfq | 11,584,200 | 65,203,103 | -0.53% |
| 2025-04-02 | 5.74 | 5.77 | 5.61 | 5.69 | 5.69 | qfq | 21,090,300 | 119,523,747 | -3.40% |
| 2025-04-01 | 5.44 | 5.89 | 5.44 | 5.89 | 5.89 | qfq | 9,091,700 | 52,762,750 | 10.09% |
| 2025-03-31 | 5.40 | 5.47 | 5.27 | 5.35 | 5.35 | qfq | 8,798,000 | 46,904,171 | -1.65% |
| 2025-03-28 | 5.58 | 5.59 | 5.42 | 5.44 | 5.44 | qfq | 7,215,500 | 39,446,787 | -2.68% |
| 2025-03-27 | 5.74 | 5.83 | 5.56 | 5.59 | 5.59 | qfq | 11,659,800 | 65,560,080 | -2.61% |
| 2025-03-26 | 5.74 | 5.85 | 5.67 | 5.74 | 5.74 | qfq | 9,071,900 | 52,516,870 | 0.17% |
| 2025-03-25 | 5.80 | 5.85 | 5.60 | 5.73 | 5.73 | qfq | 12,099,128 | 69,533,432 | -1.38% |
| 2025-03-24 | 6.01 | 6.12 | 5.70 | 5.81 | 5.81 | qfq | 17,740,628 | 104,287,170 | -4.75% |
| 2025-03-21 | 5.95 | 6.30 | 5.95 | 6.10 | 6.10 | qfq | 20,127,002 | 123,515,448 | 2.01% |
| 2025-03-20 | 5.88 | 6.00 | 5.85 | 5.98 | 5.98 | qfq | 10,456,476 | 62,232,315 | 1.53% |
| 2025-03-19 | 5.95 | 6.01 | 5.85 | 5.89 | 5.89 | qfq | 8,432,472 | 49,820,275 | -1.34% |
| 2025-03-18 | 5.95 | 6.00 | 5.81 | 5.97 | 5.97 | qfq | 14,028,400 | 82,952,151 | 0.67% |
| 2025-03-17 | 5.89 | 6.10 | 5.89 | 5.93 | 5.93 | qfq | 14,802,576 | 88,732,302 | 1.19% |
| 2025-03-14 | 5.98 | 6.05 | 5.77 | 5.86 | 5.86 | qfq | 15,407,474 | 90,163,479 | -0.85% |
| 2025-03-13 | 5.96 | 6.30 | 5.82 | 5.91 | 5.91 | qfq | 19,818,280 | 118,715,825 | 1.72% |
| 2025-03-12 | 5.84 | 5.95 | 5.76 | 5.81 | 5.81 | qfq | 12,295,500 | 71,892,508 | 0.17% |
| 2025-03-11 | 5.85 | 5.94 | 5.70 | 5.80 | 5.80 | qfq | 14,012,044 | 81,052,351 | 0.17% |
| 2025-03-10 | 5.57 | 6.01 | 5.57 | 5.79 | 5.79 | qfq | 28,404,833 | 165,656,648 | 4.14% |
| 2025-03-07 | 5.50 | 5.74 | 5.42 | 5.56 | 5.56 | qfq | 17,811,328 | 99,250,297 | 0.72% |
| 2025-03-06 | 5.45 | 5.52 | 5.36 | 5.52 | 5.52 | qfq | 13,870,044 | 75,866,167 | 0.73% |
| 2025-03-05 | 5.50 | 5.52 | 5.35 | 5.48 | 5.48 | qfq | 13,237,432 | 71,792,068 | -1.08% |
| 2025-03-04 | 5.52 | 5.59 | 5.44 | 5.54 | 5.54 | qfq | 19,454,528 | 107,219,861 | 0.00% |
| 2025-03-03 | 5.77 | 5.78 | 5.48 | 5.54 | 5.54 | qfq | 32,700,102 | 182,893,837 | -4.81% |
| 2025-02-28 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | qfq | 24,692,934 | 141,614,638 | 10.02% |
| 2025-02-27 | 5.33 | 5.39 | 5.23 | 5.29 | 5.29 | qfq | 6,359,402 | 33,599,592 | -1.12% |
| 2025-02-26 | 5.28 | 5.40 | 5.28 | 5.35 | 5.35 | qfq | 7,512,002 | 40,228,391 | 1.13% |
| 2025-02-25 | 5.31 | 5.42 | 5.25 | 5.29 | 5.29 | qfq | 8,042,400 | 42,930,460 | -0.94% |
| 2025-02-24 | 5.24 | 5.35 | 5.16 | 5.34 | 5.34 | qfq | 10,159,532 | 53,721,612 | 2.30% |
| 2025-02-21 | 5.31 | 5.31 | 5.15 | 5.22 | 5.22 | qfq | 7,395,902 | 38,469,539 | -1.88% |
| 2025-02-20 | 5.30 | 5.32 | 5.25 | 5.32 | 5.32 | qfq | 6,043,600 | 31,970,724 | 0.95% |
| 2025-02-19 | 5.18 | 5.29 | 5.17 | 5.27 | 5.27 | qfq | 5,574,202 | 29,253,212 | 0.96% |
| 2025-02-18 | 5.30 | 5.32 | 5.18 | 5.22 | 5.22 | qfq | 8,277,700 | 43,473,602 | -1.51% |
| 2025-02-17 | 5.20 | 5.36 | 5.17 | 5.30 | 5.30 | qfq | 8,472,200 | 44,824,825 | 2.12% |
| 2025-02-14 | 5.23 | 5.30 | 5.19 | 5.19 | 5.19 | qfq | 6,020,600 | 31,548,060 | -0.76% |
| 2025-02-13 | 5.26 | 5.29 | 5.22 | 5.23 | 5.23 | qfq | 6,544,802 | 34,385,365 | -1.13% |
| 2025-02-12 | 5.36 | 5.40 | 5.23 | 5.29 | 5.29 | qfq | 8,337,400 | 44,113,579 | -2.04% |
| 2025-02-11 | 5.35 | 5.43 | 5.24 | 5.40 | 5.40 | qfq | 10,425,902 | 55,517,446 | 1.89% |
| 2025-02-10 | 5.23 | 5.30 | 5.20 | 5.30 | 5.30 | qfq | 7,631,774 | 40,204,510 | 1.34% |
| 2025-02-07 | 5.22 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 8,593,101 | 44,937,852 | 0.19% |
| 2025-02-06 | 5.19 | 5.22 | 5.11 | 5.22 | 5.22 | qfq | 7,357,501 | 38,110,516 | 0.58% |
| 2025-02-05 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | qfq | 8,603,100 | 44,390,013 | 2.37% |
| 2025-01-27 | 5.11 | 5.20 | 5.03 | 5.07 | 5.07 | qfq | 5,551,300 | 28,422,377 | -0.78% |
| 2025-01-24 | 5.01 | 5.13 | 5.00 | 5.11 | 5.11 | qfq | 7,694,802 | 38,949,191 | 0.39% |
| 2025-01-23 | 5.22 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 10,939,802 | 56,808,833 | -3.60% |
| 2025-01-22 | 5.18 | 5.38 | 5.09 | 5.28 | 5.28 | qfq | 12,589,700 | 65,553,387 | 0.57% |
| 2025-01-21 | 5.35 | 5.36 | 5.18 | 5.25 | 5.25 | qfq | 13,174,200 | 69,045,476 | -3.14% |
| 2025-01-20 | 5.38 | 5.44 | 5.28 | 5.42 | 5.42 | qfq | 18,219,832 | 97,361,308 | -1.28% |
| 2025-01-17 | 5.63 | 5.87 | 5.33 | 5.49 | 5.49 | qfq | 32,128,491 | 177,749,660 | -1.61% |
| 2025-01-16 | 5.24 | 5.58 | 5.23 | 5.58 | 5.58 | qfq | 17,033,900 | 93,433,787 | 10.06% |
| 2025-01-15 | 5.23 | 5.23 | 5.05 | 5.07 | 5.07 | qfq | 17,773,400 | 90,795,853 | -4.88% |
| 2025-01-14 | 5.24 | 5.54 | 5.14 | 5.33 | 5.33 | qfq | 27,765,000 | 147,407,331 | 3.90% |
| 2025-01-13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 5,134,200 | 26,338,446 | 10.09% |
| 2025-01-10 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | qfq | 5,091,175 | 24,021,399 | -2.71% |
| 2025-01-09 | 4.87 | 4.89 | 4.74 | 4.79 | 4.79 | qfq | 5,490,100 | 26,418,548 | 0.00% |
| 2025-01-08 | 4.76 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 7,722,802 | 36,719,187 | 0.63% |
| 2025-01-07 | 4.58 | 4.76 | 4.52 | 4.76 | 4.76 | qfq | 6,759,390 | 31,649,994 | 3.48% |
| 2025-01-06 | 4.73 | 4.73 | 4.45 | 4.60 | 4.60 | qfq | 6,296,602 | 28,898,079 | -1.29% |
| 2025-01-03 | 4.95 | 5.00 | 4.65 | 4.66 | 4.66 | qfq | 9,304,910 | 44,490,512 | -5.28% |
| 2025-01-02 | 4.90 | 5.08 | 4.87 | 4.92 | 4.92 | qfq | 9,406,992 | 46,832,972 | -0.20% |
| 2024-12-31 | 4.98 | 5.06 | 4.88 | 4.93 | 4.93 | qfq | 6,957,192 | 34,567,477 | 0.41% |
| 2024-12-30 | 5.00 | 5.15 | 4.85 | 4.91 | 4.91 | qfq | 7,766,800 | 38,302,471 | -3.16% |
| 2024-12-27 | 4.98 | 5.12 | 4.95 | 5.07 | 5.07 | qfq | 9,123,204 | 46,190,593 | 3.05% |
| 2024-12-26 | 4.86 | 5.02 | 4.85 | 4.92 | 4.92 | qfq | 9,085,702 | 44,903,183 | 1.65% |
| 2024-12-25 | 4.97 | 4.99 | 4.73 | 4.84 | 4.84 | qfq | 9,334,032 | 44,969,633 | -2.62% |
| 2024-12-24 | 5.11 | 5.16 | 4.83 | 4.97 | 4.97 | qfq | 16,045,200 | 79,254,357 | -2.74% |
| 2024-12-23 | 5.60 | 5.62 | 5.11 | 5.11 | 5.11 | qfq | 19,088,457 | 99,364,499 | -10.04% |
| 2024-12-20 | 5.58 | 5.73 | 5.55 | 5.68 | 5.68 | qfq | 8,567,202 | 48,407,392 | 1.97% |
| 2024-12-19 | 5.60 | 5.64 | 5.46 | 5.57 | 5.57 | qfq | 7,223,800 | 40,063,959 | -1.76% |
| 2024-12-18 | 5.75 | 5.86 | 5.52 | 5.67 | 5.67 | qfq | 14,023,536 | 78,869,549 | -1.90% |
| 2024-12-17 | 6.19 | 6.30 | 5.75 | 5.78 | 5.78 | qfq | 13,067,000 | 77,456,896 | -7.22% |
| 2024-12-16 | 6.25 | 6.43 | 6.16 | 6.23 | 6.23 | qfq | 11,798,000 | 74,220,318 | 0.65% |
| 2024-12-13 | 6.30 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 7,561,200 | 47,099,399 | -2.06% |
| 2024-12-12 | 6.31 | 6.36 | 6.25 | 6.32 | 6.32 | qfq | 8,365,200 | 52,801,498 | 0.64% |
| 2024-12-11 | 6.21 | 6.35 | 6.21 | 6.28 | 6.28 | qfq | 9,486,800 | 59,468,096 | 0.00% |
| 2024-12-10 | 6.30 | 6.50 | 6.16 | 6.28 | 6.28 | qfq | 17,733,200 | 112,121,452 | 1.95% |
| 2024-12-09 | 6.11 | 6.27 | 6.09 | 6.16 | 6.16 | qfq | 11,651,400 | 71,958,942 | 0.82% |
| 2024-12-06 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | qfq | 10,557,316 | 64,277,911 | 2.00% |
| 2024-12-05 | 6.02 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 8,365,000 | 49,925,051 | -1.32% |
| 2024-12-04 | 6.00 | 6.20 | 5.97 | 6.07 | 6.07 | qfq | 16,129,000 | 98,021,989 | 0.33% |
| 2024-12-03 | 6.06 | 6.15 | 5.98 | 6.05 | 6.05 | qfq | 8,236,700 | 49,844,816 | 0.00% |
| 2024-12-02 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | qfq | 9,544,200 | 57,381,576 | 2.20% |
| 2024-11-29 | 5.84 | 6.09 | 5.77 | 5.92 | 5.92 | qfq | 12,006,100 | 71,189,404 | 1.54% |
| 2024-11-28 | 5.70 | 5.84 | 5.61 | 5.83 | 5.83 | qfq | 8,798,014 | 50,868,243 | 2.28% |
| 2024-11-27 | 5.83 | 5.83 | 5.54 | 5.70 | 5.70 | qfq | 9,412,600 | 52,869,689 | -1.21% |
| 2024-11-26 | 5.83 | 5.94 | 5.73 | 5.77 | 5.77 | qfq | 7,268,300 | 42,237,937 | -2.04% |
| 2024-11-25 | 5.66 | 5.93 | 5.60 | 5.89 | 5.89 | qfq | 13,960,300 | 81,324,145 | 3.51% |
| 2024-11-22 | 5.81 | 6.00 | 5.64 | 5.69 | 5.69 | qfq | 15,524,600 | 90,475,278 | -1.04% |
| 2024-11-21 | 5.79 | 5.88 | 5.67 | 5.75 | 5.75 | qfq | 6,231,100 | 35,850,888 | -0.86% |
| 2024-11-20 | 5.59 | 5.82 | 5.59 | 5.80 | 5.80 | qfq | 8,247,118 | 47,156,846 | 2.65% |
| 2024-11-19 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | qfq | 7,229,316 | 40,343,207 | 1.80% |
| 2024-11-18 | 5.88 | 6.00 | 5.49 | 5.55 | 5.55 | qfq | 17,151,534 | 97,403,645 | -6.25% |
| 2024-11-15 | 5.88 | 6.22 | 5.80 | 5.92 | 5.92 | qfq | 20,294,102 | 122,468,070 | 0.68% |
| 2024-11-14 | 5.95 | 6.06 | 5.87 | 5.88 | 5.88 | qfq | 8,892,200 | 53,017,462 | -1.18% |
| 2024-11-13 | 5.95 | 6.05 | 5.80 | 5.95 | 5.95 | qfq | 10,874,400 | 64,199,532 | -0.83% |
| 2024-11-12 | 6.03 | 6.13 | 5.96 | 6.00 | 6.00 | qfq | 13,437,100 | 81,195,903 | -0.50% |
| 2024-11-11 | 5.96 | 6.04 | 5.91 | 6.03 | 6.03 | qfq | 11,020,073 | 65,980,799 | 0.17% |
| 2024-11-08 | 6.16 | 6.25 | 5.98 | 6.02 | 6.02 | qfq | 15,337,902 | 93,311,922 | -2.11% |
| 2024-11-07 | 6.03 | 6.20 | 5.95 | 6.15 | 6.15 | qfq | 19,223,229 | 117,084,235 | 0.65% |
| 2024-11-06 | 5.97 | 6.20 | 5.77 | 6.11 | 6.11 | qfq | 22,446,100 | 135,146,358 | 2.52% |
| 2024-11-05 | 5.82 | 5.99 | 5.79 | 5.96 | 5.96 | qfq | 13,188,500 | 77,969,042 | 2.58% |
| 2024-11-04 | 5.75 | 5.85 | 5.69 | 5.81 | 5.81 | qfq | 11,453,915 | 65,931,160 | 0.17% |
| 2024-11-01 | 6.10 | 6.25 | 5.78 | 5.80 | 5.80 | qfq | 21,242,700 | 127,705,848 | -2.52% |
| 2024-10-31 | 5.93 | 6.05 | 5.86 | 5.95 | 5.95 | qfq | 14,238,500 | 84,840,637 | 0.34% |
| 2024-10-30 | 5.90 | 6.05 | 5.75 | 5.93 | 5.93 | qfq | 16,180,819 | 95,206,564 | -0.67% |
| 2024-10-29 | 6.30 | 6.41 | 5.96 | 5.97 | 5.97 | qfq | 25,773,400 | 158,017,884 | -4.78% |
| 2024-10-28 | 5.95 | 6.45 | 5.95 | 6.27 | 6.27 | qfq | 34,903,301 | 216,721,965 | 6.81% |
| 2024-10-25 | 5.77 | 6.06 | 5.64 | 5.87 | 5.87 | qfq | 24,843,687 | 145,132,861 | 3.71% |
| 2024-10-24 | 5.58 | 5.80 | 5.47 | 5.66 | 5.66 | qfq | 16,481,906 | 93,106,845 | 0.18% |
| 2024-10-23 | 5.55 | 5.88 | 5.55 | 5.65 | 5.65 | qfq | 22,644,306 | 128,553,142 | 3.48% |
| 2024-10-22 | 5.44 | 5.62 | 5.40 | 5.46 | 5.46 | qfq | 14,142,113 | 77,541,425 | 0.37% |
| 2024-10-21 | 5.39 | 5.46 | 5.28 | 5.44 | 5.44 | qfq | 15,887,620 | 85,302,162 | 1.12% |
| 2024-10-18 | 5.35 | 5.44 | 5.31 | 5.38 | 5.38 | qfq | 14,804,501 | 79,620,060 | 0.37% |
| 2024-10-17 | 5.44 | 5.53 | 5.32 | 5.36 | 5.36 | qfq | 10,142,899 | 54,848,248 | -0.74% |
| 2024-10-16 | 5.42 | 5.47 | 5.28 | 5.40 | 5.40 | qfq | 13,618,222 | 73,390,280 | -1.82% |
| 2024-10-15 | 5.55 | 5.66 | 5.43 | 5.50 | 5.50 | qfq | 19,169,554 | 106,510,903 | -5.66% |
| 2024-10-14 | 5.61 | 5.89 | 5.56 | 5.83 | 5.83 | qfq | 19,645,988 | 112,568,828 | 1.75% |
| 2024-10-11 | 5.90 | 6.10 | 5.60 | 5.73 | 5.73 | qfq | 28,143,412 | 165,988,313 | -1.38% |
| 2024-10-10 | 5.57 | 5.98 | 5.40 | 5.81 | 5.81 | qfq | 26,396,224 | 151,479,814 | 4.31% |
| 2024-10-09 | 6.13 | 6.16 | 5.57 | 5.57 | 5.57 | qfq | 30,013,302 | 176,190,223 | -10.02% |
| 2024-10-08 | 6.18 | 6.19 | 5.67 | 6.19 | 6.19 | qfq | 36,094,302 | 217,859,326 | 9.95% |
| 2024-09-30 | 5.42 | 5.72 | 5.19 | 5.63 | 5.63 | qfq | 31,310,712 | 171,440,766 | 7.85% |
| 2024-09-27 | 5.05 | 5.24 | 4.98 | 5.22 | 5.22 | qfq | 25,632,800 | 131,309,769 | 4.61% |
| 2024-09-26 | 4.90 | 5.00 | 4.86 | 4.99 | 4.99 | qfq | 16,605,438 | 82,387,666 | 0.60% |
| 2024-09-25 | 5.04 | 5.10 | 4.94 | 4.96 | 4.96 | qfq | 23,645,500 | 118,544,460 | -1.00% |
| 2024-09-24 | 4.93 | 5.08 | 4.85 | 5.01 | 5.01 | qfq | 24,394,471 | 121,542,583 | 1.62% |
| 2024-09-23 | 4.87 | 4.99 | 4.71 | 4.93 | 4.93 | qfq | 19,313,968 | 93,868,177 | 1.44% |
| 2024-09-20 | 4.89 | 5.03 | 4.75 | 4.86 | 4.86 | qfq | 25,354,768 | 124,389,538 | -1.82% |
| 2024-09-19 | 4.83 | 5.10 | 4.74 | 4.95 | 4.95 | qfq | 29,816,468 | 147,960,302 | 2.48% |
| 2024-09-18 | 4.80 | 5.11 | 4.64 | 4.83 | 4.83 | qfq | 31,874,217 | 152,471,623 | -1.63% |
| 2024-09-13 | 4.50 | 4.91 | 4.41 | 4.91 | 4.91 | qfq | 29,895,102 | 141,254,823 | 10.09% |
| 2024-09-12 | 4.32 | 4.66 | 4.29 | 4.46 | 4.46 | qfq | 17,217,002 | 76,978,790 | 3.00% |
| 2024-09-11 | 4.30 | 4.36 | 4.25 | 4.33 | 4.33 | qfq | 9,604,900 | 41,378,480 | -1.81% |
| 2024-09-10 | 4.21 | 4.51 | 4.21 | 4.41 | 4.41 | qfq | 20,756,900 | 90,693,121 | 4.50% |
| 2024-09-09 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | qfq | 4,373,900 | 18,357,888 | 0.72% |
| 2024-09-06 | 4.23 | 4.28 | 4.17 | 4.19 | 4.19 | qfq | 5,022,800 | 21,123,313 | -1.41% |
| 2024-09-05 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | qfq | 5,471,500 | 23,200,344 | 0.71% |
| 2024-09-04 | 4.26 | 4.29 | 4.19 | 4.22 | 4.22 | qfq | 8,446,000 | 35,737,315 | -2.99% |
| 2024-09-03 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 7,573,502 | 32,884,059 | -0.23% |
| 2024-09-02 | 4.41 | 4.51 | 4.35 | 4.36 | 4.36 | qfq | 11,838,802 | 52,435,885 | -2.24% |
| 2024-08-30 | 4.38 | 4.51 | 4.31 | 4.46 | 4.46 | qfq | 14,203,000 | 62,954,237 | 2.29% |
| 2024-08-29 | 4.36 | 4.40 | 4.26 | 4.36 | 4.36 | qfq | 13,831,900 | 59,982,551 | -2.68% |
| 2024-08-28 | 4.37 | 4.57 | 4.36 | 4.48 | 4.48 | qfq | 19,441,402 | 86,585,100 | -2.61% |
| 2024-08-27 | 4.58 | 4.79 | 4.49 | 4.60 | 4.60 | qfq | 26,909,100 | 125,139,874 | 2.68% |
| 2024-08-26 | 4.34 | 4.59 | 4.32 | 4.48 | 4.48 | qfq | 24,074,590 | 107,338,554 | 6.41% |
| 2024-08-23 | 4.34 | 4.41 | 4.11 | 4.21 | 4.21 | qfq | 15,388,651 | 65,414,896 | -4.32% |
| 2024-08-22 | 4.32 | 4.48 | 4.24 | 4.40 | 4.40 | qfq | 19,242,800 | 83,690,175 | 1.38% |
| 2024-08-21 | 4.39 | 4.42 | 4.24 | 4.34 | 4.34 | qfq | 13,640,100 | 58,945,709 | 0.46% |
| 2024-08-20 | 4.59 | 4.60 | 4.28 | 4.32 | 4.32 | qfq | 23,152,690 | 101,787,517 | -6.09% |
| 2024-08-19 | 4.49 | 4.68 | 4.41 | 4.60 | 4.60 | qfq | 20,045,826 | 91,523,056 | -1.50% |
| 2024-08-16 | 4.97 | 5.04 | 4.54 | 4.67 | 4.67 | qfq | 34,269,845 | 163,577,684 | -6.60% |
| 2024-08-15 | 5.08 | 5.35 | 4.92 | 5.00 | 5.00 | qfq | 33,899,432 | 172,130,440 | -3.66% |
| 2024-08-14 | 4.96 | 5.43 | 4.96 | 5.19 | 5.19 | qfq | 45,872,875 | 236,713,271 | -5.81% |
| 2024-08-13 | 5.24 | 5.51 | 5.19 | 5.51 | 5.51 | qfq | 61,572,175 | 334,292,745 | 9.98% |
| 2024-08-12 | 4.44 | 5.01 | 4.37 | 5.01 | 5.01 | qfq | 29,831,879 | 141,981,427 | 10.11% |
| 2024-08-09 | 4.40 | 4.61 | 4.38 | 4.55 | 4.55 | qfq | 16,283,602 | 73,039,320 | -0.22% |
| 2024-08-08 | 4.51 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 21,588,002 | 97,974,350 | 3.87% |
| 2024-08-07 | 4.46 | 4.59 | 4.35 | 4.39 | 4.39 | qfq | 24,750,419 | 109,359,128 | -7.38% |
| 2024-08-06 | 4.60 | 4.97 | 4.43 | 4.74 | 4.74 | qfq | 36,033,700 | 172,086,551 | 4.87% |
| 2024-08-05 | 4.06 | 4.52 | 4.06 | 4.52 | 4.52 | qfq | 19,073,502 | 83,317,710 | 9.98% |
| 2024-08-02 | 4.05 | 4.16 | 4.02 | 4.11 | 4.11 | qfq | 5,489,600 | 22,591,464 | 0.00% |
| 2024-08-01 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 4,170,400 | 17,177,759 | 0.00% |
| 2024-07-31 | 3.97 | 4.12 | 3.94 | 4.11 | 4.11 | qfq | 6,850,800 | 27,742,162 | 4.31% |
| 2024-07-30 | 3.90 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 2,194,200 | 8,620,646 | 0.51% |
| 2024-07-29 | 3.90 | 3.94 | 3.84 | 3.92 | 3.92 | qfq | 2,455,200 | 9,580,079 | 1.03% |
| 2024-07-26 | 3.85 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 2,766,351 | 10,667,536 | 1.84% |
| 2024-07-25 | 3.82 | 3.84 | 3.75 | 3.81 | 3.81 | qfq | 2,856,551 | 10,864,138 | 0.53% |
| 2024-07-24 | 3.85 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 3,355,700 | 12,791,248 | -2.32% |
| 2024-07-23 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | qfq | 4,716,800 | 18,611,851 | -0.77% |
| 2024-07-22 | 3.92 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 2,500,500 | 9,714,428 | 0.26% |
| 2024-07-19 | 3.84 | 3.91 | 3.72 | 3.90 | 3.90 | qfq | 4,232,298 | 16,245,756 | 1.30% |
| 2024-07-18 | 3.90 | 3.96 | 3.81 | 3.85 | 3.85 | qfq | 3,910,000 | 15,154,253 | -0.52% |
| 2024-07-17 | 3.91 | 3.94 | 3.87 | 3.87 | 3.87 | qfq | 2,540,700 | 9,867,236 | -1.28% |
| 2024-07-16 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 2,279,200 | 8,914,055 | 0.26% |
| 2024-07-15 | 3.97 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 3,640,795 | 14,315,626 | -2.25% |
| 2024-07-12 | 4.10 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 3,726,393 | 15,013,153 | -1.23% |
| 2024-07-11 | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | qfq | 5,936,093 | 23,816,249 | 4.11% |
| 2024-07-10 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 4,103,622 | 16,056,712 | -3.23% |
| 2024-07-09 | 3.99 | 4.04 | 3.84 | 4.02 | 4.02 | qfq | 5,272,535 | 20,793,684 | 0.75% |
| 2024-07-08 | 4.12 | 4.16 | 3.97 | 3.99 | 3.99 | qfq | 4,796,698 | 19,268,389 | -2.92% |
| 2024-07-05 | 4.06 | 4.12 | 3.97 | 4.11 | 4.11 | qfq | 3,857,502 | 15,716,798 | 2.49% |
| 2024-07-04 | 4.16 | 4.20 | 4.00 | 4.01 | 4.01 | qfq | 4,284,100 | 17,436,884 | -3.61% |
| 2024-07-03 | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 3,768,400 | 15,852,485 | -1.89% |
| 2024-07-02 | 4.19 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 4,672,700 | 19,768,637 | 1.68% |
| 2024-07-01 | 4.11 | 4.18 | 4.07 | 4.17 | 4.17 | qfq | 4,518,800 | 18,687,415 | 1.46% |
| 2024-06-28 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 4,303,400 | 17,769,897 | 0.74% |
| 2024-06-27 | 4.10 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 4,324,500 | 17,780,117 | -0.49% |
| 2024-06-26 | 4.00 | 4.12 | 3.92 | 4.10 | 4.10 | qfq | 4,586,200 | 18,480,816 | 1.49% |
| 2024-06-25 | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 4,696,600 | 18,914,332 | 1.51% |
| 2024-06-24 | 4.19 | 4.20 | 3.95 | 3.98 | 3.98 | qfq | 5,473,400 | 21,988,177 | -4.33% |
| 2024-06-21 | 4.17 | 4.20 | 4.07 | 4.16 | 4.16 | qfq | 4,331,700 | 17,976,221 | -0.48% |
| 2024-06-20 | 4.35 | 4.42 | 4.18 | 4.18 | 4.18 | qfq | 7,588,200 | 32,577,863 | -3.91% |
| 2024-06-19 | 4.27 | 4.49 | 4.27 | 4.35 | 4.35 | qfq | 9,711,804 | 42,502,778 | 2.35% |
| 2024-06-18 | 4.18 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 4,655,404 | 19,746,840 | 1.92% |
| 2024-06-17 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | qfq | 4,461,002 | 18,653,267 | -2.11% |
| 2024-06-14 | 4.20 | 4.28 | 4.13 | 4.26 | 4.26 | qfq | 6,775,400 | 28,619,593 | 1.67% |
| 2024-06-13 | 4.30 | 4.34 | 4.16 | 4.19 | 4.19 | qfq | 7,720,204 | 32,620,040 | -3.46% |
| 2024-06-12 | 4.08 | 4.35 | 4.07 | 4.34 | 4.34 | qfq | 12,250,904 | 52,191,854 | -1.36% |
| 2024-06-11 | 4.30 | 4.57 | 4.30 | 4.40 | 4.40 | qfq | 16,323,502 | 72,374,064 | 6.02% |
| 2024-06-07 | 4.03 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 8,611,104 | 35,651,227 | 3.75% |
| 2024-06-06 | 4.19 | 4.24 | 3.90 | 4.00 | 4.00 | qfq | 10,770,500 | 43,524,586 | -5.21% |
| 2024-06-05 | 4.27 | 4.28 | 4.10 | 4.22 | 4.22 | qfq | 6,647,222 | 27,843,909 | 0.00% |
| 2024-06-04 | 4.39 | 4.39 | 4.13 | 4.22 | 4.22 | qfq | 9,226,000 | 38,766,257 | -4.74% |
| 2024-06-03 | 4.63 | 4.66 | 4.38 | 4.43 | 4.43 | qfq | 9,997,100 | 44,749,390 | -4.32% |
| 2024-05-31 | 4.57 | 4.66 | 4.48 | 4.63 | 4.63 | qfq | 9,441,800 | 43,218,205 | -0.22% |
| 2024-05-30 | 4.64 | 4.87 | 4.64 | 4.64 | 4.64 | qfq | 21,337,100 | 99,982,913 | -10.08% |
| 2024-05-29 | 5.30 | 5.35 | 5.12 | 5.16 | 5.16 | qfq | 8,713,002 | 45,275,254 | -1.90% |
| 2024-05-28 | 5.18 | 5.28 | 5.10 | 5.26 | 5.26 | qfq | 9,202,100 | 48,067,913 | 1.74% |
| 2024-05-27 | 5.11 | 5.20 | 5.04 | 5.17 | 5.17 | qfq | 6,860,200 | 35,248,986 | 1.17% |
| 2024-05-24 | 5.17 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 7,316,400 | 37,545,611 | -1.16% |
| 2024-05-23 | 5.25 | 5.25 | 5.15 | 5.17 | 5.17 | qfq | 9,603,302 | 49,735,728 | -2.27% |
| 2024-05-22 | 5.38 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 13,593,800 | 72,267,931 | -3.11% |
| 2024-05-21 | 5.52 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 22,302,900 | 122,034,583 | -4.21% |
| 2024-05-20 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | qfq | 36,005,704 | 202,928,523 | 8.16% |
| 2024-05-17 | 5.25 | 5.30 | 5.19 | 5.27 | 5.27 | qfq | 6,551,900 | 34,356,541 | 0.00% |
| 2024-05-16 | 5.23 | 5.30 | 5.21 | 5.27 | 5.27 | qfq | 6,657,600 | 34,988,807 | 0.76% |
| 2024-05-15 | 5.24 | 5.34 | 5.08 | 5.23 | 5.23 | qfq | 11,109,802 | 57,921,327 | 0.19% |
| 2024-05-14 | 5.27 | 5.33 | 5.16 | 5.22 | 5.22 | qfq | 9,476,904 | 49,619,936 | -0.76% |
| 2024-05-13 | 5.41 | 5.45 | 5.15 | 5.26 | 5.26 | qfq | 11,996,600 | 63,670,598 | -5.57% |
| 2024-05-10 | 5.56 | 5.68 | 5.54 | 5.57 | 5.57 | qfq | 12,057,300 | 67,395,790 | 0.54% |
| 2024-05-09 | 5.46 | 5.59 | 5.46 | 5.54 | 5.54 | qfq | 11,401,503 | 63,049,369 | 0.54% |
| 2024-05-08 | 5.62 | 5.66 | 5.50 | 5.51 | 5.51 | qfq | 15,679,503 | 87,189,630 | -3.33% |
| 2024-05-07 | 5.53 | 5.89 | 5.50 | 5.70 | 5.70 | qfq | 25,246,100 | 142,731,722 | 3.64% |
| 2024-05-06 | 5.36 | 5.50 | 5.21 | 5.50 | 5.50 | qfq | 19,929,300 | 107,517,630 | 1.48% |
| 2024-04-30 | 5.34 | 5.48 | 5.31 | 5.42 | 5.42 | qfq | 20,519,200 | 110,911,369 | 1.50% |
| 2024-04-29 | 5.29 | 5.38 | 5.20 | 5.34 | 5.34 | qfq | 17,450,100 | 92,789,369 | -0.19% |
| 2024-04-26 | 5.25 | 5.45 | 5.16 | 5.35 | 5.35 | qfq | 18,780,600 | 99,051,736 | 0.56% |
| 2024-04-25 | 5.15 | 5.35 | 5.11 | 5.32 | 5.32 | qfq | 14,050,102 | 74,023,206 | 1.33% |
| 2024-04-24 | 5.22 | 5.32 | 5.10 | 5.25 | 5.25 | qfq | 16,024,202 | 83,226,052 | -0.57% |
| 2024-04-23 | 5.14 | 5.48 | 5.02 | 5.28 | 5.28 | qfq | 21,542,800 | 113,336,492 | 0.00% |
| 2024-04-22 | 5.49 | 5.55 | 5.15 | 5.28 | 5.28 | qfq | 32,600,902 | 173,398,286 | -7.37% |
| 2024-04-19 | 5.37 | 5.70 | 5.35 | 5.70 | 5.70 | qfq | 28,808,402 | 162,705,097 | 10.04% |
| 2024-04-18 | 5.15 | 5.26 | 4.78 | 5.18 | 5.18 | qfq | 20,532,554 | 103,415,421 | -1.71% |
| 2024-04-17 | 5.00 | 5.38 | 4.99 | 5.27 | 5.27 | qfq | 23,718,054 | 124,906,492 | 0.76% |
| 2024-04-16 | 5.30 | 5.48 | 5.23 | 5.23 | 5.23 | qfq | 30,014,604 | 158,258,058 | -9.98% |
| 2024-04-15 | 6.04 | 6.06 | 5.81 | 5.81 | 5.81 | qfq | 32,116,974 | 188,536,111 | -9.92% |
| 2024-04-12 | 6.03 | 6.53 | 5.98 | 6.45 | 6.45 | qfq | 43,118,203 | 272,779,952 | 6.61% |
| 2024-04-11 | 5.90 | 6.32 | 5.86 | 6.05 | 6.05 | qfq | 39,248,891 | 240,404,253 | 1.34% |
| 2024-04-10 | 5.99 | 6.32 | 5.97 | 5.97 | 5.97 | qfq | 51,187,970 | 310,712,810 | -9.95% |
| 2024-04-09 | 6.84 | 7.37 | 6.63 | 6.63 | 6.63 | qfq | 56,889,436 | 391,329,803 | -10.04% |
| 2024-04-08 | 7.00 | 7.37 | 6.85 | 7.37 | 7.37 | qfq | 81,340,340 | 585,666,611 | 10.00% |
| 2024-04-03 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | qfq | 32,462,848 | 213,583,334 | 10.02% |
| 2024-04-02 | 5.55 | 6.09 | 5.55 | 6.09 | 6.09 | qfq | 13,697,992 | 81,784,139 | 9.93% |
| 2024-04-01 | 5.46 | 5.58 | 5.46 | 5.54 | 5.54 | qfq | 15,718,371 | 86,524,963 | -0.18% |
| 2024-03-29 | 5.49 | 5.69 | 5.46 | 5.55 | 5.55 | qfq | 21,209,800 | 118,151,119 | 3.16% |
| 2024-03-28 | 5.21 | 5.41 | 5.17 | 5.38 | 5.38 | qfq | 18,685,467 | 99,373,748 | -0.55% |
| 2024-03-27 | 5.56 | 5.81 | 5.38 | 5.41 | 5.41 | qfq | 23,699,310 | 132,692,162 | -3.57% |
| 2024-03-26 | 5.98 | 5.99 | 5.57 | 5.61 | 5.61 | qfq | 34,270,269 | 195,786,760 | -4.92% |
| 2024-03-25 | 5.30 | 5.90 | 5.29 | 5.90 | 5.90 | qfq | 25,258,401 | 144,889,139 | 10.07% |
| 2024-03-22 | 5.47 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 6,264,371 | 33,797,297 | -2.19% |
| 2024-03-21 | 5.44 | 5.49 | 5.39 | 5.48 | 5.48 | qfq | 7,440,700 | 40,549,447 | 0.74% |
| 2024-03-20 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 8,815,000 | 47,716,872 | -0.91% |
| 2024-03-19 | 5.39 | 5.55 | 5.35 | 5.49 | 5.49 | qfq | 13,362,200 | 72,869,258 | 2.81% |
| 2024-03-18 | 5.32 | 5.42 | 5.22 | 5.34 | 5.34 | qfq | 6,904,400 | 36,588,071 | 1.71% |
| 2024-03-15 | 5.13 | 5.25 | 5.07 | 5.25 | 5.25 | qfq | 12,150,000 | 62,855,661 | 3.14% |
| 2024-03-14 | 5.16 | 5.22 | 4.99 | 5.09 | 5.09 | qfq | 8,569,971 | 44,036,499 | -0.20% |
| 2024-03-13 | 5.10 | 5.13 | 5.01 | 5.10 | 5.10 | qfq | 5,539,271 | 28,068,415 | 0.20% |
| 2024-03-12 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | qfq | 7,368,300 | 37,130,010 | 1.60% |
| 2024-03-11 | 4.96 | 5.01 | 4.90 | 5.01 | 5.01 | qfq | 4,706,100 | 23,346,219 | 0.60% |
| 2024-03-08 | 5.08 | 5.11 | 4.87 | 4.98 | 4.98 | qfq | 5,383,300 | 26,647,141 | -0.40% |
| 2024-03-07 | 4.92 | 5.10 | 4.91 | 5.00 | 5.00 | qfq | 8,173,200 | 40,966,634 | 0.81% |
| 2024-03-06 | 4.72 | 5.08 | 4.72 | 4.96 | 4.96 | qfq | 9,187,671 | 45,396,956 | 3.98% |
| 2024-03-05 | 4.98 | 4.98 | 4.73 | 4.77 | 4.77 | qfq | 8,890,544 | 42,835,922 | -4.60% |
| 2024-03-04 | 5.12 | 5.16 | 4.91 | 5.00 | 5.00 | qfq | 6,792,700 | 33,996,244 | -1.77% |
| 2024-03-01 | 5.23 | 5.24 | 5.01 | 5.09 | 5.09 | qfq | 9,408,300 | 47,991,067 | 0.20% |
| 2024-02-29 | 4.81 | 5.14 | 4.70 | 5.08 | 5.08 | qfq | 12,011,200 | 60,054,652 | 4.31% |
| 2024-02-28 | 5.35 | 5.59 | 4.87 | 4.87 | 4.87 | qfq | 19,242,900 | 101,470,630 | -8.80% |
| 2024-02-27 | 5.13 | 5.38 | 5.10 | 5.34 | 5.34 | qfq | 12,601,800 | 66,493,468 | 3.89% |
| 2024-02-26 | 5.01 | 5.36 | 5.01 | 5.14 | 5.14 | qfq | 15,806,900 | 81,567,102 | 2.80% |
| 2024-02-23 | 4.83 | 5.08 | 4.76 | 5.00 | 5.00 | qfq | 16,560,900 | 80,851,058 | 4.38% |
| 2024-02-22 | 4.66 | 4.80 | 4.55 | 4.79 | 4.79 | qfq | 19,275,400 | 90,964,960 | 1.70% |
| 2024-02-21 | 4.38 | 4.82 | 4.30 | 4.71 | 4.71 | qfq | 21,476,499 | 100,842,725 | 7.53% |
| 2024-02-20 | 4.32 | 4.41 | 4.16 | 4.38 | 4.38 | qfq | 9,542,720 | 41,157,333 | 1.39% |
| 2024-02-19 | 4.08 | 4.39 | 4.00 | 4.32 | 4.32 | qfq | 14,963,303 | 62,730,360 | 8.00% |
| 2024-02-08 | 3.60 | 4.04 | 3.46 | 4.00 | 4.00 | qfq | 19,092,472 | 70,991,459 | 4.44% |
| 2024-02-07 | 4.23 | 4.30 | 3.83 | 3.83 | 3.83 | qfq | 17,961,867 | 70,012,690 | -10.09% |
| 2024-02-06 | 4.26 | 4.50 | 4.23 | 4.26 | 4.26 | qfq | 16,656,500 | 71,387,205 | -9.36% |
| 2024-02-05 | 5.18 | 5.19 | 4.70 | 4.70 | 4.70 | qfq | 6,900,400 | 32,816,956 | -9.96% |
| 2024-02-02 | 5.55 | 5.75 | 5.00 | 5.22 | 5.22 | qfq | 11,210,400 | 60,121,231 | -5.43% |
| 2024-02-01 | 5.74 | 5.74 | 5.42 | 5.52 | 5.52 | qfq | 9,883,005 | 54,702,143 | -4.50% |
| 2024-01-31 | 6.30 | 6.30 | 5.74 | 5.78 | 5.78 | qfq | 6,511,300 | 38,484,851 | -5.25% |
| 2024-01-30 | 6.34 | 6.36 | 6.09 | 6.10 | 6.10 | qfq | 7,881,300 | 49,121,491 | -4.84% |
| 2024-01-29 | 6.66 | 6.74 | 6.39 | 6.41 | 6.41 | qfq | 6,883,700 | 44,942,313 | -5.04% |
| 2024-01-26 | 6.68 | 6.86 | 6.66 | 6.75 | 6.75 | qfq | 6,081,400 | 41,085,812 | 1.50% |
| 2024-01-25 | 6.24 | 6.68 | 6.20 | 6.65 | 6.65 | qfq | 8,691,106 | 56,158,161 | 6.40% |
| 2024-01-24 | 6.01 | 6.26 | 5.92 | 6.25 | 6.25 | qfq | 8,378,060 | 51,397,662 | 4.34% |
| 2024-01-23 | 6.07 | 6.10 | 5.86 | 5.99 | 5.99 | qfq | 5,857,600 | 34,845,955 | -1.16% |
| 2024-01-22 | 6.49 | 6.51 | 6.00 | 6.06 | 6.06 | qfq | 6,188,600 | 38,621,279 | -7.20% |
| 2024-01-19 | 6.69 | 6.69 | 6.49 | 6.53 | 6.53 | qfq | 3,596,500 | 23,561,832 | -1.95% |
| 2024-01-18 | 6.77 | 6.81 | 6.49 | 6.66 | 6.66 | qfq | 6,563,560 | 43,397,033 | -2.06% |
| 2024-01-17 | 6.98 | 7.09 | 6.80 | 6.80 | 6.80 | qfq | 4,726,450 | 32,942,220 | -2.02% |
| 2024-01-16 | 7.04 | 7.10 | 6.85 | 6.94 | 6.94 | qfq | 6,405,500 | 44,450,974 | -2.12% |
| 2024-01-15 | 7.08 | 7.14 | 6.94 | 7.09 | 7.09 | qfq | 6,887,350 | 48,633,366 | -1.12% |
| 2024-01-12 | 7.04 | 7.24 | 7.02 | 7.17 | 7.17 | qfq | 8,226,400 | 58,635,172 | 2.28% |
| 2024-01-11 | 7.02 | 7.05 | 6.95 | 7.01 | 7.01 | qfq | 3,164,800 | 22,210,016 | -0.14% |
| 2024-01-10 | 7.03 | 7.09 | 6.96 | 7.02 | 7.02 | qfq | 3,067,500 | 21,569,464 | -0.43% |
| 2024-01-09 | 7.00 | 7.11 | 6.93 | 7.05 | 7.05 | qfq | 3,706,500 | 26,148,289 | 0.71% |
| 2024-01-08 | 7.08 | 7.16 | 6.98 | 7.00 | 7.00 | qfq | 3,281,800 | 23,169,305 | -2.10% |
| 2024-01-05 | 7.23 | 7.27 | 7.09 | 7.15 | 7.15 | qfq | 4,453,902 | 32,016,031 | -1.11% |
| 2024-01-04 | 7.18 | 7.30 | 7.18 | 7.23 | 7.23 | qfq | 5,704,902 | 41,278,084 | 0.84% |
| 2024-01-03 | 7.13 | 7.20 | 7.10 | 7.17 | 7.17 | qfq | 4,870,406 | 34,788,928 | 0.00% |
| 2024-01-02 | 7.00 | 7.18 | 7.00 | 7.17 | 7.17 | qfq | 6,408,806 | 45,606,195 | 2.72% |
| 2023-12-29 | 6.97 | 6.99 | 6.91 | 6.98 | 6.98 | qfq | 4,894,604 | 34,058,510 | 0.14% |
| 2023-12-28 | 6.90 | 7.02 | 6.83 | 6.97 | 6.97 | qfq | 4,694,600 | 32,562,965 | 0.29% |
| 2023-12-27 | 6.84 | 7.00 | 6.78 | 6.95 | 6.95 | qfq | 3,571,700 | 24,623,456 | 2.06% |
| 2023-12-26 | 6.94 | 6.94 | 6.78 | 6.81 | 6.81 | qfq | 3,530,600 | 24,159,947 | -1.59% |
| 2023-12-25 | 7.03 | 7.03 | 6.78 | 6.92 | 6.92 | qfq | 4,868,102 | 33,454,346 | -1.14% |
| 2023-12-22 | 7.13 | 7.15 | 6.96 | 7.00 | 7.00 | qfq | 4,358,204 | 30,719,622 | -1.27% |
| 2023-12-21 | 7.06 | 7.12 | 6.93 | 7.09 | 7.09 | qfq | 5,470,102 | 38,404,526 | -0.28% |
| 2023-12-20 | 7.08 | 7.33 | 7.00 | 7.11 | 7.11 | qfq | 8,311,402 | 59,670,552 | 0.99% |
| 2023-12-19 | 7.11 | 7.19 | 6.95 | 7.04 | 7.04 | qfq | 3,951,200 | 27,767,542 | -0.98% |
| 2023-12-18 | 7.24 | 7.26 | 7.03 | 7.11 | 7.11 | qfq | 7,493,500 | 53,418,869 | -2.47% |
| 2023-12-15 | 7.20 | 7.33 | 7.16 | 7.29 | 7.29 | qfq | 8,381,106 | 60,798,526 | 1.67% |
| 2023-12-14 | 7.07 | 7.34 | 7.03 | 7.17 | 7.17 | qfq | 6,769,200 | 48,498,941 | 1.56% |
| 2023-12-13 | 7.08 | 7.17 | 7.02 | 7.06 | 7.06 | qfq | 3,648,500 | 25,886,206 | -0.42% |
| 2023-12-12 | 7.02 | 7.10 | 6.90 | 7.09 | 7.09 | qfq | 5,444,970 | 38,114,466 | 0.85% |
| 2023-12-11 | 6.87 | 7.08 | 6.86 | 7.03 | 7.03 | qfq | 8,122,405 | 56,922,996 | 1.30% |
| 2023-12-08 | 7.11 | 7.21 | 6.93 | 6.94 | 6.94 | qfq | 6,077,700 | 42,806,229 | -2.39% |
| 2023-12-07 | 7.18 | 7.21 | 7.08 | 7.11 | 7.11 | qfq | 4,982,400 | 35,490,341 | -0.97% |
| 2023-12-06 | 7.15 | 7.23 | 7.07 | 7.18 | 7.18 | qfq | 5,009,000 | 35,985,927 | 0.56% |
| 2023-12-05 | 7.30 | 7.32 | 7.14 | 7.14 | 7.14 | qfq | 5,552,100 | 40,038,268 | -2.06% |
| 2023-12-04 | 7.24 | 7.34 | 7.21 | 7.29 | 7.29 | qfq | 6,296,347 | 45,849,146 | 0.69% |
| 2023-12-01 | 7.28 | 7.34 | 7.20 | 7.24 | 7.24 | qfq | 4,821,347 | 35,051,770 | -0.82% |
| 2023-11-30 | 7.34 | 7.38 | 7.21 | 7.30 | 7.30 | qfq | 4,751,000 | 34,605,986 | 0.14% |
| 2023-11-29 | 7.34 | 7.40 | 7.25 | 7.29 | 7.29 | qfq | 5,048,000 | 36,892,755 | -0.82% |
| 2023-11-28 | 7.34 | 7.41 | 7.28 | 7.35 | 7.35 | qfq | 6,016,500 | 44,281,594 | 0.14% |
| 2023-11-27 | 7.31 | 7.41 | 7.28 | 7.34 | 7.34 | qfq | 5,330,302 | 39,165,060 | 0.00% |
| 2023-11-24 | 7.49 | 7.51 | 7.33 | 7.34 | 7.34 | qfq | 4,559,500 | 33,692,334 | -1.74% |
| 2023-11-23 | 7.39 | 7.48 | 7.36 | 7.47 | 7.47 | qfq | 4,790,920 | 35,579,646 | 1.08% |
| 2023-11-22 | 7.45 | 7.49 | 7.36 | 7.39 | 7.39 | qfq | 4,881,700 | 36,184,525 | -0.81% |
| 2023-11-21 | 7.52 | 7.62 | 7.43 | 7.45 | 7.45 | qfq | 7,023,900 | 52,743,264 | -1.19% |
| 2023-11-20 | 7.41 | 7.54 | 7.38 | 7.54 | 7.54 | qfq | 10,355,900 | 77,263,502 | 2.59% |
| 2023-11-17 | 7.31 | 7.37 | 7.27 | 7.35 | 7.35 | qfq | 5,217,103 | 38,255,668 | -0.14% |
| 2023-11-16 | 7.39 | 7.45 | 7.32 | 7.36 | 7.36 | qfq | 6,395,200 | 47,204,064 | -0.67% |
| 2023-11-15 | 7.45 | 7.45 | 7.30 | 7.41 | 7.41 | qfq | 7,660,200 | 56,494,997 | 0.14% |
| 2023-11-14 | 7.43 | 7.47 | 7.31 | 7.40 | 7.40 | qfq | 7,830,400 | 57,667,887 | 0.00% |
| 2023-11-13 | 7.27 | 7.42 | 7.23 | 7.40 | 7.40 | qfq | 8,884,800 | 65,380,788 | 1.79% |
| 2023-11-10 | 7.23 | 7.30 | 7.18 | 7.27 | 7.27 | qfq | 5,803,200 | 42,071,085 | 0.28% |
| 2023-11-09 | 7.33 | 7.37 | 7.22 | 7.25 | 7.25 | qfq | 6,667,300 | 48,470,601 | -1.23% |
| 2023-11-08 | 7.28 | 7.37 | 7.21 | 7.34 | 7.34 | qfq | 8,525,900 | 62,280,724 | -0.54% |
| 2023-11-07 | 7.26 | 7.39 | 7.19 | 7.38 | 7.38 | qfq | 9,539,300 | 69,628,946 | 1.10% |
| 2023-11-06 | 7.22 | 7.30 | 7.14 | 7.30 | 7.30 | qfq | 9,658,900 | 69,811,413 | 0.83% |
| 2023-11-03 | 7.33 | 7.38 | 7.17 | 7.24 | 7.24 | qfq | 11,885,700 | 86,118,652 | -0.82% |
| 2023-11-02 | 7.36 | 7.47 | 7.29 | 7.30 | 7.30 | qfq | 12,095,060 | 89,055,399 | -0.82% |
| 2023-11-01 | 7.70 | 7.70 | 7.33 | 7.36 | 7.36 | qfq | 22,999,370 | 171,261,888 | 0.41% |
| 2023-10-31 | 7.50 | 7.50 | 7.25 | 7.33 | 7.33 | qfq | 11,092,000 | 81,233,167 | -2.91% |
| 2023-10-30 | 7.40 | 7.70 | 7.38 | 7.55 | 7.55 | qfq | 15,040,725 | 113,939,247 | 1.62% |
| 2023-10-27 | 7.15 | 7.45 | 7.10 | 7.43 | 7.43 | qfq | 18,160,654 | 132,905,985 | 3.63% |
| 2023-10-26 | 7.38 | 7.45 | 7.06 | 7.17 | 7.17 | qfq | 17,403,200 | 125,150,463 | -3.37% |
| 2023-10-25 | 7.42 | 7.58 | 7.34 | 7.42 | 7.42 | qfq | 17,040,300 | 126,647,507 | -1.46% |
| 2023-10-24 | 7.50 | 7.72 | 7.37 | 7.53 | 7.53 | qfq | 14,389,950 | 108,540,714 | -0.26% |
| 2023-10-23 | 7.88 | 7.90 | 7.47 | 7.55 | 7.55 | qfq | 21,575,000 | 165,268,348 | -7.02% |
| 2023-10-20 | 8.26 | 8.26 | 7.94 | 8.12 | 8.12 | qfq | 23,821,450 | 192,656,831 | 0.37% |
| 2023-10-19 | 8.44 | 8.44 | 8.05 | 8.09 | 8.09 | qfq | 24,458,600 | 199,463,194 | -3.58% |
| 2023-10-18 | 8.55 | 8.68 | 8.30 | 8.39 | 8.39 | qfq | 32,168,796 | 270,937,752 | -3.56% |
| 2023-10-17 | 8.46 | 9.08 | 8.35 | 8.70 | 8.70 | qfq | 62,758,052 | 543,964,488 | 0.69% |
| 2023-10-16 | 8.13 | 8.64 | 8.12 | 8.64 | 8.64 | qfq | 49,024,350 | 411,493,294 | 10.06% |
| 2023-10-13 | 7.86 | 8.03 | 7.82 | 7.85 | 7.85 | qfq | 18,312,200 | 144,629,711 | -0.13% |
| 2023-10-12 | 8.05 | 8.09 | 7.78 | 7.86 | 7.86 | qfq | 19,980,302 | 157,589,561 | -2.12% |
| 2023-10-11 | 8.01 | 8.44 | 8.00 | 8.03 | 8.03 | qfq | 31,338,602 | 254,000,274 | -4.40% |
| 2023-10-10 | 8.50 | 9.00 | 8.38 | 8.40 | 8.40 | qfq | 42,431,300 | 366,789,176 | 1.08% |
| 2023-10-09 | 8.25 | 8.80 | 8.20 | 8.31 | 8.31 | qfq | 42,145,302 | 355,570,065 | -1.19% |
| 2023-09-28 | 8.48 | 8.77 | 8.24 | 8.41 | 8.41 | qfq | 40,113,986 | 338,580,212 | 4.08% |
| 2023-09-27 | 7.90 | 8.32 | 7.90 | 8.08 | 8.08 | qfq | 33,241,251 | 269,921,563 | 2.54% |
| 2023-09-26 | 7.60 | 8.00 | 7.41 | 7.88 | 7.88 | qfq | 28,651,701 | 224,351,351 | 3.14% |
| 2023-09-25 | 7.61 | 7.77 | 7.56 | 7.64 | 7.64 | qfq | 15,481,292 | 118,541,658 | -0.78% |
| 2023-09-22 | 7.83 | 7.85 | 7.47 | 7.70 | 7.70 | qfq | 21,089,000 | 160,673,816 | -0.65% |
| 2023-09-21 | 7.95 | 8.11 | 7.60 | 7.75 | 7.75 | qfq | 25,730,346 | 199,646,265 | -3.00% |
| 2023-09-20 | 8.26 | 8.34 | 7.93 | 7.99 | 7.99 | qfq | 34,541,784 | 279,623,093 | -6.11% |
| 2023-09-19 | 8.11 | 8.80 | 8.08 | 8.51 | 8.51 | qfq | 47,063,793 | 398,138,669 | 3.40% |
| 2023-09-18 | 8.05 | 8.33 | 7.86 | 8.23 | 8.23 | qfq | 36,383,745 | 295,308,108 | 2.24% |
| 2023-09-15 | 8.15 | 8.84 | 8.04 | 8.05 | 8.05 | qfq | 54,634,005 | 459,415,567 | 0.12% |
| 2023-09-14 | 7.76 | 8.38 | 7.65 | 8.04 | 8.04 | qfq | 43,209,985 | 344,587,804 | 3.21% |
| 2023-09-13 | 7.92 | 8.25 | 7.75 | 7.79 | 7.79 | qfq | 36,608,994 | 292,568,393 | -1.14% |
| 2023-09-12 | 7.84 | 8.10 | 7.77 | 7.88 | 7.88 | qfq | 43,852,452 | 346,831,454 | -1.62% |
| 2023-09-11 | 7.31 | 8.01 | 7.28 | 8.01 | 8.01 | qfq | 44,110,395 | 348,225,747 | 10.03% |
| 2023-09-08 | 7.57 | 7.69 | 7.20 | 7.28 | 7.28 | qfq | 29,995,692 | 220,451,892 | -5.21% |
| 2023-09-07 | 7.50 | 8.16 | 7.46 | 7.68 | 7.68 | qfq | 46,802,009 | 360,506,992 | -4.36% |
| 2023-09-06 | 8.30 | 8.48 | 7.88 | 8.03 | 8.03 | qfq | 71,267,255 | 586,135,808 | 4.15% |
| 2023-09-05 | 7.90 | 7.97 | 7.58 | 7.71 | 7.71 | qfq | 36,614,089 | 283,675,984 | -2.03% |
| 2023-09-04 | 7.14 | 7.87 | 7.14 | 7.87 | 7.87 | qfq | 16,733,068 | 129,104,605 | 10.07% |
| 2023-09-01 | 7.00 | 7.15 | 6.96 | 7.15 | 7.15 | qfq | 5,878,602 | 41,724,401 | 1.85% |
| 2023-08-31 | 6.93 | 7.06 | 6.89 | 7.02 | 7.02 | qfq | 4,644,200 | 32,454,405 | 1.45% |
| 2023-08-30 | 7.07 | 7.09 | 6.92 | 6.92 | 6.92 | qfq | 3,149,300 | 21,983,019 | -2.12% |
| 2023-08-29 | 6.94 | 7.08 | 6.92 | 7.07 | 7.07 | qfq | 3,107,100 | 21,903,055 | 1.87% |
| 2023-08-28 | 7.18 | 7.19 | 6.90 | 6.94 | 6.94 | qfq | 5,327,702 | 37,335,089 | 1.17% |
| 2023-08-25 | 6.85 | 7.08 | 6.76 | 6.86 | 6.86 | qfq | 4,916,400 | 34,107,113 | -0.44% |
| 2023-08-24 | 6.92 | 6.97 | 6.72 | 6.89 | 6.89 | qfq | 3,759,600 | 25,753,618 | -0.29% |
| 2023-08-23 | 6.90 | 6.99 | 6.85 | 6.91 | 6.91 | qfq | 2,443,300 | 16,902,237 | -0.29% |
| 2023-08-22 | 7.02 | 7.15 | 6.84 | 6.93 | 6.93 | qfq | 3,889,500 | 26,933,854 | -1.70% |
| 2023-08-21 | 7.16 | 7.22 | 7.02 | 7.05 | 7.05 | qfq | 3,953,700 | 27,953,614 | -0.84% |
| 2023-08-18 | 7.08 | 7.24 | 7.04 | 7.11 | 7.11 | qfq | 5,992,402 | 42,941,055 | 0.42% |
| 2023-08-17 | 6.99 | 7.08 | 6.84 | 7.08 | 7.08 | qfq | 5,023,400 | 35,032,880 | 2.02% |
| 2023-08-16 | 6.95 | 7.07 | 6.92 | 6.94 | 6.94 | qfq | 4,316,700 | 30,201,426 | 0.29% |
| 2023-08-15 | 6.92 | 7.00 | 6.90 | 6.92 | 6.92 | qfq | 2,979,400 | 20,677,419 | -0.72% |
| 2023-08-14 | 6.91 | 7.00 | 6.70 | 6.97 | 6.97 | qfq | 5,112,300 | 35,295,539 | -0.14% |
| 2023-08-11 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | qfq | 8,877,000 | 62,547,894 | -3.06% |
| 2023-08-10 | 6.96 | 7.25 | 6.92 | 7.20 | 7.20 | qfq | 10,027,900 | 71,788,861 | 4.65% |
| 2023-08-09 | 6.96 | 6.96 | 6.84 | 6.88 | 6.88 | qfq | 2,186,700 | 15,040,357 | -1.15% |
| 2023-08-08 | 6.92 | 7.00 | 6.89 | 6.96 | 6.96 | qfq | 2,616,100 | 18,190,661 | 0.43% |
| 2023-08-07 | 6.99 | 7.06 | 6.91 | 6.93 | 6.93 | qfq | 2,948,200 | 20,498,567 | -0.86% |
| 2023-08-04 | 7.12 | 7.13 | 6.96 | 6.99 | 6.99 | qfq | 2,890,500 | 20,276,563 | -0.99% |
| 2023-08-03 | 7.11 | 7.12 | 7.03 | 7.06 | 7.06 | qfq | 2,522,200 | 17,805,293 | -0.70% |
| 2023-08-02 | 7.22 | 7.25 | 7.05 | 7.11 | 7.11 | qfq | 3,919,200 | 27,899,029 | -1.39% |
| 2023-08-01 | 7.14 | 7.22 | 7.09 | 7.21 | 7.21 | qfq | 5,213,600 | 37,386,842 | 1.69% |
| 2023-07-31 | 7.06 | 7.14 | 7.03 | 7.09 | 7.09 | qfq | 2,615,340 | 18,482,808 | 0.42% |
| 2023-07-28 | 7.03 | 7.07 | 6.90 | 7.06 | 7.06 | qfq | 2,710,500 | 19,040,491 | 1.15% |
| 2023-07-27 | 7.13 | 7.13 | 6.96 | 6.98 | 6.98 | qfq | 3,227,700 | 22,688,131 | -1.55% |
| 2023-07-26 | 7.07 | 7.09 | 7.00 | 7.09 | 7.09 | qfq | 2,933,500 | 20,698,236 | 0.71% |
| 2023-07-25 | 7.15 | 7.16 | 6.99 | 7.04 | 7.04 | qfq | 3,563,700 | 25,075,948 | -0.42% |
| 2023-07-24 | 7.06 | 7.09 | 7.00 | 7.07 | 7.07 | qfq | 2,096,000 | 14,772,977 | 0.28% |
| 2023-07-21 | 7.08 | 7.15 | 7.01 | 7.05 | 7.05 | qfq | 2,968,900 | 20,993,421 | -0.42% |
| 2023-07-20 | 7.21 | 7.21 | 7.06 | 7.08 | 7.08 | qfq | 3,751,254 | 26,710,516 | -1.39% |
| 2023-07-19 | 7.15 | 7.21 | 7.10 | 7.18 | 7.18 | qfq | 3,462,294 | 24,842,921 | 0.42% |
| 2023-07-18 | 7.08 | 7.17 | 7.06 | 7.15 | 7.15 | qfq | 3,303,600 | 23,548,914 | 0.85% |