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
奥拓电子002587.SZ
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）22,000,184
成交额（元）117,292,854
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 5.36 | 5.42 | 5.18 | 5.30 | 5.30 | qfq | 22,000,184 | 117,292,854 | -1.12% |
| 2026-07-16 | 5.31 | 5.42 | 5.26 | 5.36 | 5.36 | qfq | 15,501,350 | 82,977,805 | 0.00% |
| 2026-07-15 | 5.44 | 5.48 | 5.30 | 5.36 | 5.36 | qfq | 19,388,800 | 104,348,764 | -1.83% |
| 2026-07-14 | 5.38 | 5.46 | 5.25 | 5.46 | 5.46 | qfq | 20,768,700 | 111,500,352 | 1.68% |
| 2026-07-13 | 5.75 | 5.76 | 5.36 | 5.37 | 5.37 | qfq | 30,495,982 | 167,741,509 | -8.36% |
| 2026-07-10 | 5.81 | 6.00 | 5.77 | 5.86 | 5.86 | qfq | 25,805,699 | 152,360,913 | -0.68% |
| 2026-07-09 | 5.90 | 6.04 | 5.66 | 5.90 | 5.90 | qfq | 42,360,348 | 245,988,847 | -1.83% |
| 2026-07-08 | 6.48 | 6.49 | 6.00 | 6.01 | 6.01 | qfq | 39,100,265 | 242,033,132 | -7.25% |
| 2026-07-07 | 6.30 | 6.48 | 6.20 | 6.48 | 6.48 | qfq | 33,037,007 | 210,120,661 | 1.89% |
| 2026-07-06 | 6.71 | 6.72 | 6.34 | 6.36 | 6.36 | qfq | 51,874,499 | 336,155,782 | -6.06% |
| 2026-07-03 | 7.11 | 7.16 | 6.67 | 6.77 | 6.77 | qfq | 82,313,446 | 562,025,847 | -5.84% |
| 2026-07-02 | 7.41 | 7.44 | 7.11 | 7.19 | 7.19 | qfq | 89,133,148 | 647,389,375 | -4.52% |
| 2026-07-01 | 7.76 | 7.88 | 7.43 | 7.53 | 7.53 | qfq | 122,539,753 | 926,140,006 | -3.59% |
| 2026-06-30 | 7.06 | 7.81 | 7.06 | 7.81 | 7.81 | qfq | 61,625,990 | 471,621,134 | 10.00% |
| 2026-06-29 | 7.27 | 7.45 | 6.92 | 7.10 | 7.10 | qfq | 70,485,329 | 503,914,075 | -3.14% |
| 2026-06-26 | 6.86 | 7.47 | 6.66 | 7.33 | 7.33 | qfq | 83,054,177 | 597,178,509 | 5.92% |
| 2026-06-25 | 7.16 | 7.17 | 6.84 | 6.92 | 6.92 | qfq | 42,561,968 | 295,796,687 | -3.89% |
| 2026-06-24 | 7.11 | 7.24 | 6.88 | 7.20 | 7.20 | qfq | 43,345,165 | 307,383,264 | 0.70% |
| 2026-06-23 | 6.88 | 7.42 | 6.84 | 7.15 | 7.15 | qfq | 52,832,305 | 381,732,950 | 2.29% |
| 2026-06-22 | 7.10 | 7.16 | 6.66 | 6.99 | 6.99 | qfq | 39,423,518 | 271,681,289 | -1.69% |
| 2026-06-18 | 6.87 | 7.15 | 6.75 | 7.11 | 7.11 | qfq | 35,980,968 | 252,716,438 | 2.89% |
| 2026-06-17 | 6.96 | 7.05 | 6.87 | 6.91 | 6.91 | qfq | 23,381,752 | 162,510,603 | -1.14% |
| 2026-06-16 | 6.78 | 7.04 | 6.59 | 6.99 | 6.99 | qfq | 35,562,315 | 244,880,775 | 2.95% |
| 2026-06-15 | 6.64 | 6.81 | 6.59 | 6.79 | 6.79 | qfq | 31,593,170 | 212,396,394 | 3.19% |
| 2026-06-12 | 7.01 | 7.09 | 6.51 | 6.58 | 6.58 | qfq | 36,503,809 | 245,879,598 | -3.80% |
| 2026-06-11 | 6.84 | 6.89 | 6.33 | 6.84 | 6.84 | qfq | 44,487,450 | 295,167,665 | -1.87% |
| 2026-06-10 | 7.05 | 7.19 | 6.92 | 6.97 | 6.97 | qfq | 32,454,750 | 228,577,781 | -2.24% |
| 2026-06-09 | 6.81 | 7.30 | 6.73 | 7.13 | 7.13 | qfq | 41,051,550 | 290,118,809 | 4.70% |
| 2026-06-08 | 6.92 | 7.12 | 6.67 | 6.81 | 6.81 | qfq | 32,634,000 | 224,896,447 | -3.40% |
| 2026-06-05 | 6.75 | 7.13 | 6.67 | 7.05 | 7.05 | qfq | 34,004,415 | 236,966,955 | 4.29% |
| 2026-06-04 | 6.60 | 6.82 | 6.58 | 6.76 | 6.76 | qfq | 18,895,350 | 126,781,596 | 1.05% |
| 2026-06-03 | 6.71 | 6.94 | 6.60 | 6.69 | 6.69 | qfq | 20,724,035 | 140,026,215 | -0.74% |
| 2026-06-02 | 6.84 | 6.92 | 6.70 | 6.74 | 6.74 | qfq | 19,212,550 | 130,467,895 | -1.75% |
| 2026-06-01 | 6.62 | 6.94 | 6.56 | 6.86 | 6.86 | qfq | 28,538,719 | 195,465,236 | 1.78% |
| 2026-05-29 | 7.25 | 7.26 | 6.66 | 6.74 | 6.74 | qfq | 42,509,648 | 292,438,711 | -6.78% |
| 2026-05-28 | 6.99 | 7.24 | 6.93 | 7.23 | 7.23 | qfq | 35,575,360 | 253,919,383 | 2.70% |
| 2026-05-27 | 7.12 | 7.28 | 6.98 | 7.04 | 7.04 | qfq | 31,068,055 | 220,521,894 | -1.81% |
| 2026-05-26 | 6.99 | 7.20 | 6.90 | 7.17 | 7.12 | qfq | 29,616,233 | 210,598,424 | 2.58% |
| 2026-05-25 | 7.03 | 7.09 | 6.88 | 6.99 | 6.94 | qfq | 17,372,545 | 120,963,820 | -0.14% |
| 2026-05-22 | 6.80 | 7.06 | 6.68 | 7.00 | 6.95 | qfq | 20,874,805 | 143,393,226 | 3.40% |
| 2026-05-21 | 7.05 | 7.29 | 6.75 | 6.77 | 6.72 | qfq | 24,832,670 | 175,665,097 | -2.59% |
| 2026-05-20 | 7.06 | 7.06 | 6.88 | 6.95 | 6.90 | qfq | 13,631,681 | 94,826,448 | -1.70% |
| 2026-05-19 | 7.01 | 7.08 | 6.90 | 7.07 | 7.02 | qfq | 13,990,250 | 98,026,605 | 1.00% |
| 2026-05-18 | 7.07 | 7.12 | 6.88 | 7.00 | 6.95 | qfq | 21,363,705 | 148,989,259 | -0.99% |
| 2026-05-15 | 7.14 | 7.20 | 7.01 | 7.07 | 7.02 | qfq | 17,932,835 | 127,630,766 | -0.98% |
| 2026-05-14 | 7.26 | 7.31 | 7.13 | 7.14 | 7.09 | qfq | 14,777,518 | 106,639,933 | -1.65% |
| 2026-05-13 | 7.18 | 7.31 | 7.16 | 7.26 | 7.21 | qfq | 16,225,016 | 117,764,127 | 0.55% |
| 2026-05-12 | 7.24 | 7.34 | 7.16 | 7.22 | 7.17 | qfq | 22,350,645 | 161,781,173 | -0.96% |
| 2026-05-11 | 7.33 | 7.42 | 7.26 | 7.29 | 7.24 | qfq | 23,552,250 | 172,104,966 | 0.28% |
| 2026-05-08 | 7.14 | 7.29 | 7.09 | 7.27 | 7.22 | qfq | 21,773,330 | 157,549,019 | 1.54% |
| 2026-05-07 | 7.06 | 7.19 | 7.05 | 7.16 | 7.11 | qfq | 23,391,304 | 167,069,963 | 1.42% |
| 2026-05-06 | 7.07 | 7.12 | 6.99 | 7.06 | 7.01 | qfq | 30,309,615 | 214,182,906 | 0.86% |
| 2026-04-30 | 6.79 | 7.06 | 6.79 | 7.00 | 6.95 | qfq | 30,152,200 | 209,946,547 | 2.79% |
| 2026-04-29 | 6.62 | 6.86 | 6.52 | 6.81 | 6.76 | qfq | 28,311,350 | 191,028,115 | 1.64% |
| 2026-04-28 | 6.77 | 7.08 | 6.68 | 6.70 | 6.65 | qfq | 44,409,150 | 300,251,085 | 0.90% |
| 2026-04-27 | 6.50 | 6.86 | 6.48 | 6.64 | 6.59 | qfq | 61,398,995 | 410,113,012 | 6.41% |
| 2026-04-24 | 6.27 | 6.31 | 6.17 | 6.24 | 6.20 | qfq | 15,092,200 | 93,931,269 | -0.64% |
| 2026-04-23 | 6.53 | 6.53 | 6.25 | 6.28 | 6.24 | qfq | 17,419,700 | 110,355,237 | -3.24% |
| 2026-04-22 | 6.43 | 6.50 | 6.37 | 6.49 | 6.44 | qfq | 11,337,550 | 73,072,790 | 0.31% |
| 2026-04-21 | 6.55 | 6.56 | 6.35 | 6.47 | 6.42 | qfq | 14,872,900 | 95,425,811 | -1.82% |
| 2026-04-20 | 6.54 | 6.64 | 6.50 | 6.59 | 6.54 | qfq | 13,574,300 | 89,432,682 | 0.76% |
| 2026-04-17 | 6.51 | 6.59 | 6.45 | 6.54 | 6.49 | qfq | 13,738,910 | 89,420,700 | -0.30% |
| 2026-04-16 | 6.45 | 6.57 | 6.37 | 6.56 | 6.51 | qfq | 14,983,950 | 97,283,311 | 1.71% |
| 2026-04-15 | 6.55 | 6.59 | 6.43 | 6.45 | 6.41 | qfq | 13,671,200 | 89,038,253 | -0.77% |
| 2026-04-14 | 6.63 | 6.68 | 6.39 | 6.50 | 6.45 | qfq | 16,460,000 | 107,417,065 | -1.07% |
| 2026-04-13 | 6.57 | 6.64 | 6.48 | 6.57 | 6.52 | qfq | 15,945,870 | 104,340,595 | -0.61% |
| 2026-04-10 | 6.69 | 6.73 | 6.61 | 6.61 | 6.56 | qfq | 15,003,550 | 99,883,947 | -0.30% |
| 2026-04-09 | 6.64 | 6.70 | 6.58 | 6.63 | 6.58 | qfq | 20,976,865 | 139,095,746 | -1.34% |
| 2026-04-08 | 6.57 | 6.73 | 6.54 | 6.72 | 6.67 | qfq | 24,888,615 | 165,406,581 | 4.19% |
| 2026-04-07 | 6.26 | 6.49 | 6.21 | 6.45 | 6.41 | qfq | 34,827,915 | 222,977,447 | 4.71% |
| 2026-04-03 | 6.63 | 6.73 | 6.12 | 6.16 | 6.12 | qfq | 34,922,065 | 219,067,096 | -5.52% |
| 2026-04-02 | 6.87 | 6.91 | 6.42 | 6.52 | 6.47 | qfq | 30,504,700 | 202,007,058 | -5.09% |
| 2026-04-01 | 6.99 | 7.07 | 6.80 | 6.87 | 6.82 | qfq | 22,421,491 | 155,147,508 | 0.29% |
| 2026-03-31 | 6.96 | 7.08 | 6.82 | 6.85 | 6.80 | qfq | 21,522,340 | 149,499,559 | -1.72% |
| 2026-03-30 | 6.79 | 7.00 | 6.68 | 6.97 | 6.92 | qfq | 27,638,699 | 189,464,645 | 1.46% |
| 2026-03-27 | 6.66 | 7.06 | 6.61 | 6.87 | 6.82 | qfq | 32,220,803 | 222,363,585 | 2.54% |
| 2026-03-26 | 6.91 | 7.05 | 6.66 | 6.70 | 6.65 | qfq | 20,304,400 | 138,223,652 | -3.04% |
| 2026-03-25 | 6.78 | 6.94 | 6.76 | 6.91 | 6.86 | qfq | 22,461,436 | 154,301,771 | 2.83% |
| 2026-03-24 | 6.62 | 6.74 | 6.38 | 6.72 | 6.67 | qfq | 28,399,100 | 186,248,019 | 4.19% |
| 2026-03-23 | 6.81 | 6.83 | 6.36 | 6.45 | 6.41 | qfq | 32,611,365 | 214,972,816 | -6.93% |
| 2026-03-20 | 7.19 | 7.26 | 6.91 | 6.93 | 6.88 | qfq | 23,109,837 | 163,469,088 | -2.94% |
| 2026-03-19 | 7.16 | 7.26 | 7.09 | 7.14 | 7.09 | qfq | 23,066,750 | 165,302,169 | -1.92% |
| 2026-03-18 | 6.99 | 7.29 | 6.98 | 7.28 | 7.23 | qfq | 33,567,299 | 241,145,507 | 4.90% |
| 2026-03-17 | 7.19 | 7.21 | 6.91 | 6.94 | 6.89 | qfq | 20,813,163 | 146,869,600 | -3.61% |
| 2026-03-16 | 7.16 | 7.22 | 7.10 | 7.20 | 7.15 | qfq | 21,938,262 | 156,975,611 | 0.56% |
| 2026-03-13 | 7.18 | 7.33 | 7.12 | 7.16 | 7.11 | qfq | 27,714,783 | 200,198,819 | -0.42% |
| 2026-03-12 | 7.15 | 7.37 | 7.10 | 7.19 | 7.14 | qfq | 29,716,265 | 214,756,006 | 0.42% |
| 2026-03-11 | 7.13 | 7.26 | 7.10 | 7.16 | 7.11 | qfq | 32,961,883 | 236,389,771 | 0.42% |
| 2026-03-10 | 6.95 | 7.14 | 6.94 | 7.13 | 7.08 | qfq | 31,455,689 | 222,710,765 | 3.78% |
| 2026-03-09 | 6.82 | 6.91 | 6.68 | 6.87 | 6.82 | qfq | 27,384,372 | 186,201,543 | -0.87% |
| 2026-03-06 | 6.91 | 6.94 | 6.72 | 6.93 | 6.88 | qfq | 60,447,112 | 413,769,961 | -1.14% |
| 2026-03-05 | 6.54 | 7.01 | 6.53 | 7.01 | 6.96 | qfq | 35,819,520 | 248,597,497 | 10.05% |
| 2026-03-04 | 6.33 | 6.46 | 6.31 | 6.37 | 6.33 | qfq | 18,745,655 | 119,554,038 | -0.16% |
| 2026-03-03 | 6.87 | 6.92 | 6.37 | 6.38 | 6.34 | qfq | 27,715,001 | 182,767,260 | -7.00% |
| 2026-03-02 | 7.05 | 7.14 | 6.83 | 6.86 | 6.81 | qfq | 22,987,700 | 159,235,664 | -4.19% |
| 2026-02-27 | 7.11 | 7.16 | 7.05 | 7.16 | 7.11 | qfq | 15,867,450 | 112,899,862 | 0.14% |
| 2026-02-26 | 7.08 | 7.17 | 7.06 | 7.15 | 7.10 | qfq | 21,438,760 | 152,762,830 | 1.56% |
| 2026-02-25 | 7.17 | 7.19 | 7.02 | 7.04 | 6.99 | qfq | 20,859,800 | 147,832,496 | -1.81% |
| 2026-02-24 | 7.06 | 7.24 | 7.03 | 7.17 | 7.12 | qfq | 25,748,550 | 184,700,765 | 2.43% |
| 2026-02-13 | 6.92 | 7.15 | 6.89 | 7.00 | 6.95 | qfq | 16,602,800 | 116,886,889 | 1.16% |
| 2026-02-12 | 7.02 | 7.04 | 6.87 | 6.92 | 6.87 | qfq | 13,370,950 | 92,817,628 | -1.14% |
| 2026-02-11 | 7.11 | 7.13 | 7.00 | 7.00 | 6.95 | qfq | 12,629,700 | 89,111,068 | -1.41% |
| 2026-02-10 | 7.05 | 7.18 | 7.00 | 7.10 | 7.05 | qfq | 18,710,650 | 132,904,669 | 1.14% |
| 2026-02-09 | 6.93 | 7.02 | 6.91 | 7.02 | 6.97 | qfq | 14,892,600 | 103,935,274 | 2.33% |
| 2026-02-06 | 6.88 | 6.95 | 6.80 | 6.86 | 6.81 | qfq | 14,268,600 | 98,189,296 | -0.87% |
| 2026-02-05 | 6.84 | 6.99 | 6.83 | 6.92 | 6.87 | qfq | 18,247,125 | 126,630,273 | 0.73% |
| 2026-02-04 | 6.84 | 6.90 | 6.82 | 6.87 | 6.82 | qfq | 14,169,500 | 97,177,854 | -0.29% |
| 2026-02-03 | 6.85 | 6.94 | 6.78 | 6.89 | 6.84 | qfq | 17,722,850 | 121,804,065 | 2.07% |
| 2026-02-02 | 6.76 | 7.03 | 6.72 | 6.75 | 6.70 | qfq | 18,432,650 | 126,504,660 | -0.74% |
| 2026-01-30 | 6.72 | 6.84 | 6.65 | 6.80 | 6.75 | qfq | 14,978,100 | 101,052,432 | 0.74% |
| 2026-01-29 | 6.83 | 6.92 | 6.65 | 6.75 | 6.70 | qfq | 19,383,455 | 131,887,954 | -1.17% |
| 2026-01-28 | 6.97 | 7.02 | 6.82 | 6.83 | 6.78 | qfq | 15,976,900 | 110,078,813 | -1.87% |
| 2026-01-27 | 6.94 | 7.00 | 6.77 | 6.96 | 6.91 | qfq | 20,910,350 | 144,335,355 | -0.43% |
| 2026-01-26 | 7.17 | 7.17 | 6.90 | 6.99 | 6.94 | qfq | 24,808,150 | 173,516,139 | -2.51% |
| 2026-01-23 | 7.01 | 7.24 | 6.97 | 7.17 | 7.12 | qfq | 29,125,150 | 207,249,742 | 2.43% |
| 2026-01-22 | 7.11 | 7.13 | 6.96 | 7.00 | 6.95 | qfq | 21,560,900 | 151,134,256 | -0.43% |
| 2026-01-21 | 6.90 | 7.05 | 6.85 | 7.03 | 6.98 | qfq | 22,590,700 | 157,286,272 | 1.01% |
| 2026-01-20 | 7.03 | 7.15 | 6.92 | 6.96 | 6.91 | qfq | 21,789,950 | 152,870,076 | -0.71% |
| 2026-01-19 | 6.99 | 7.02 | 6.93 | 7.01 | 6.96 | qfq | 20,490,250 | 143,047,801 | 0.57% |
| 2026-01-16 | 6.91 | 7.01 | 6.83 | 6.97 | 6.92 | qfq | 24,146,199 | 167,312,394 | 1.16% |
| 2026-01-15 | 6.92 | 6.99 | 6.82 | 6.89 | 6.84 | qfq | 19,418,650 | 133,422,574 | -1.15% |
| 2026-01-14 | 6.90 | 7.03 | 6.81 | 6.97 | 6.92 | qfq | 29,885,930 | 207,430,082 | 2.20% |
| 2026-01-13 | 7.01 | 7.06 | 6.81 | 6.82 | 6.77 | qfq | 22,356,400 | 153,995,993 | -2.15% |
| 2026-01-12 | 6.88 | 6.98 | 6.84 | 6.97 | 6.92 | qfq | 23,647,750 | 163,963,972 | 2.05% |
| 2026-01-09 | 6.73 | 6.83 | 6.69 | 6.83 | 6.78 | qfq | 19,615,129 | 132,739,088 | 1.64% |
| 2026-01-08 | 6.67 | 6.73 | 6.66 | 6.72 | 6.67 | qfq | 13,102,864 | 87,776,400 | 0.60% |
| 2026-01-07 | 6.78 | 6.80 | 6.65 | 6.68 | 6.63 | qfq | 16,353,999 | 109,614,478 | -1.76% |
| 2026-01-06 | 6.78 | 6.84 | 6.75 | 6.80 | 6.75 | qfq | 13,609,400 | 92,463,821 | 0.44% |
| 2026-01-05 | 6.76 | 6.84 | 6.75 | 6.77 | 6.72 | qfq | 15,800,800 | 107,311,470 | 0.15% |
| 2025-12-31 | 6.68 | 6.79 | 6.65 | 6.76 | 6.71 | qfq | 13,376,000 | 90,076,896 | 1.05% |
| 2025-12-30 | 6.71 | 6.81 | 6.65 | 6.69 | 6.64 | qfq | 12,065,300 | 81,173,393 | -0.15% |
| 2025-12-29 | 6.71 | 6.78 | 6.67 | 6.70 | 6.65 | qfq | 10,569,500 | 71,060,803 | -0.45% |
| 2025-12-26 | 6.72 | 6.82 | 6.66 | 6.73 | 6.68 | qfq | 15,294,300 | 103,074,125 | -0.30% |
| 2025-12-25 | 6.67 | 6.77 | 6.64 | 6.75 | 6.70 | qfq | 13,512,131 | 90,862,586 | 1.20% |
| 2025-12-24 | 6.46 | 6.70 | 6.46 | 6.67 | 6.62 | qfq | 15,755,050 | 104,420,950 | 2.62% |
| 2025-12-23 | 6.56 | 6.63 | 6.47 | 6.50 | 6.45 | qfq | 13,026,100 | 85,205,307 | -1.52% |
| 2025-12-22 | 6.68 | 6.74 | 6.57 | 6.60 | 6.55 | qfq | 17,136,300 | 113,817,501 | -0.75% |
| 2025-12-19 | 6.38 | 6.67 | 6.38 | 6.65 | 6.60 | qfq | 20,985,600 | 137,688,285 | 4.23% |
| 2025-12-18 | 6.30 | 6.45 | 6.24 | 6.38 | 6.34 | qfq | 14,397,050 | 92,046,591 | 0.79% |
| 2025-12-17 | 6.48 | 6.54 | 6.17 | 6.33 | 6.29 | qfq | 21,249,863 | 133,873,817 | -2.01% |
| 2025-12-16 | 6.55 | 6.57 | 6.43 | 6.46 | 6.41 | qfq | 13,141,550 | 85,261,904 | -1.82% |
| 2025-12-15 | 6.46 | 6.62 | 6.40 | 6.58 | 6.53 | qfq | 17,595,865 | 115,202,481 | 1.23% |
| 2025-12-12 | 6.60 | 6.68 | 6.48 | 6.50 | 6.45 | qfq | 20,237,900 | 133,057,776 | -0.91% |
| 2025-12-11 | 6.79 | 6.81 | 6.55 | 6.56 | 6.51 | qfq | 23,848,750 | 158,346,018 | -2.67% |
| 2025-12-10 | 6.80 | 7.00 | 6.64 | 6.74 | 6.69 | qfq | 35,518,605 | 239,931,738 | -1.32% |
| 2025-12-09 | 6.80 | 6.88 | 6.75 | 6.83 | 6.78 | qfq | 18,315,550 | 125,299,697 | 0.15% |
| 2025-12-08 | 6.76 | 6.82 | 6.73 | 6.82 | 6.77 | qfq | 18,636,400 | 126,397,821 | 1.04% |
| 2025-12-05 | 6.69 | 6.78 | 6.61 | 6.75 | 6.70 | qfq | 19,021,268 | 127,443,778 | 1.05% |
| 2025-12-04 | 6.77 | 6.78 | 6.67 | 6.68 | 6.63 | qfq | 18,810,502 | 126,242,276 | -1.33% |
| 2025-12-03 | 6.78 | 6.91 | 6.73 | 6.77 | 6.72 | qfq | 34,243,496 | 233,063,694 | -0.29% |
| 2025-12-02 | 6.70 | 6.81 | 6.66 | 6.79 | 6.74 | qfq | 24,056,266 | 163,087,878 | 1.04% |
| 2025-12-01 | 6.70 | 6.79 | 6.51 | 6.72 | 6.67 | qfq | 18,056,168 | 121,587,074 | 0.45% |
| 2025-11-28 | 6.65 | 6.70 | 6.62 | 6.69 | 6.64 | qfq | 14,434,250 | 96,258,718 | 0.30% |
| 2025-11-27 | 6.63 | 6.73 | 6.58 | 6.67 | 6.62 | qfq | 16,101,600 | 107,522,436 | 0.45% |
| 2025-11-26 | 6.68 | 6.74 | 6.60 | 6.64 | 6.59 | qfq | 18,729,389 | 124,985,575 | -0.75% |
| 2025-11-25 | 6.54 | 6.97 | 6.54 | 6.69 | 6.64 | qfq | 28,843,949 | 193,101,963 | 2.61% |
| 2025-11-24 | 6.37 | 6.55 | 6.36 | 6.52 | 6.47 | qfq | 17,708,029 | 114,251,814 | 2.84% |
| 2025-11-21 | 6.48 | 6.59 | 6.32 | 6.34 | 6.30 | qfq | 17,741,250 | 113,974,531 | -3.21% |
| 2025-11-20 | 6.56 | 6.61 | 6.48 | 6.55 | 6.50 | qfq | 15,115,300 | 99,086,545 | 0.31% |
| 2025-11-19 | 6.60 | 6.61 | 6.45 | 6.53 | 6.48 | qfq | 16,986,400 | 110,710,688 | -1.66% |
| 2025-11-18 | 6.56 | 6.65 | 6.51 | 6.64 | 6.59 | qfq | 17,849,350 | 118,020,673 | 0.76% |
| 2025-11-17 | 6.54 | 6.61 | 6.51 | 6.59 | 6.54 | qfq | 13,292,705 | 87,288,073 | 0.61% |
| 2025-11-14 | 6.51 | 6.63 | 6.48 | 6.55 | 6.50 | qfq | 15,868,150 | 104,456,488 | 0.46% |
| 2025-11-13 | 6.51 | 6.54 | 6.43 | 6.52 | 6.47 | qfq | 10,870,310 | 70,656,925 | 0.00% |
| 2025-11-12 | 6.50 | 6.56 | 6.45 | 6.52 | 6.47 | qfq | 11,723,511 | 76,245,412 | 0.15% |
| 2025-11-11 | 6.53 | 6.57 | 6.49 | 6.51 | 6.46 | qfq | 12,878,450 | 84,081,208 | -0.31% |
| 2025-11-10 | 6.47 | 6.57 | 6.47 | 6.53 | 6.48 | qfq | 16,102,085 | 105,027,759 | 1.71% |
| 2025-11-07 | 6.46 | 6.46 | 6.39 | 6.42 | 6.38 | qfq | 9,194,900 | 59,045,129 | -0.77% |
| 2025-11-06 | 6.47 | 6.50 | 6.40 | 6.47 | 6.42 | qfq | 10,857,200 | 69,926,040 | 0.00% |
| 2025-11-05 | 6.40 | 6.49 | 6.38 | 6.47 | 6.42 | qfq | 14,181,050 | 91,585,309 | 0.47% |
| 2025-11-04 | 6.38 | 6.44 | 6.35 | 6.44 | 6.40 | qfq | 11,839,550 | 75,981,243 | 0.47% |
| 2025-11-03 | 6.25 | 6.41 | 6.24 | 6.41 | 6.37 | qfq | 14,721,590 | 93,597,457 | 2.23% |
| 2025-10-31 | 6.22 | 6.30 | 6.21 | 6.27 | 6.23 | qfq | 10,118,000 | 63,421,985 | 0.48% |
| 2025-10-30 | 6.29 | 6.33 | 6.23 | 6.24 | 6.20 | qfq | 12,192,400 | 76,474,169 | -0.95% |
| 2025-10-29 | 6.37 | 6.40 | 6.27 | 6.30 | 6.26 | qfq | 15,981,850 | 100,730,774 | -1.56% |
| 2025-10-28 | 6.34 | 6.43 | 6.31 | 6.40 | 6.36 | qfq | 17,511,615 | 112,010,421 | 0.47% |
| 2025-10-27 | 6.50 | 6.53 | 6.33 | 6.37 | 6.33 | qfq | 21,521,955 | 137,572,673 | -1.70% |
| 2025-10-24 | 6.39 | 6.53 | 6.32 | 6.48 | 6.43 | qfq | 46,596,630 | 300,810,477 | 4.18% |
| 2025-10-23 | 6.13 | 6.24 | 6.10 | 6.22 | 6.18 | qfq | 15,349,400 | 95,156,171 | 1.47% |
| 2025-10-22 | 6.04 | 6.17 | 6.04 | 6.13 | 6.09 | qfq | 9,556,000 | 58,529,756 | 0.66% |
| 2025-10-21 | 5.99 | 6.09 | 5.96 | 6.09 | 6.05 | qfq | 8,057,137 | 48,762,981 | 1.67% |
| 2025-10-20 | 5.90 | 6.00 | 5.90 | 5.99 | 5.95 | qfq | 7,372,300 | 43,965,595 | 2.22% |
| 2025-10-17 | 5.96 | 6.01 | 5.85 | 5.86 | 5.82 | qfq | 8,437,452 | 49,985,449 | -2.17% |
| 2025-10-16 | 6.03 | 6.05 | 5.97 | 5.99 | 5.95 | qfq | 7,408,400 | 44,481,388 | -0.83% |
| 2025-10-15 | 5.96 | 6.05 | 5.92 | 6.04 | 6.00 | qfq | 8,103,200 | 48,704,891 | 1.51% |
| 2025-10-14 | 6.04 | 6.09 | 5.94 | 5.95 | 5.91 | qfq | 10,922,918 | 65,624,595 | -1.16% |
| 2025-10-13 | 5.95 | 6.04 | 5.78 | 6.02 | 5.98 | qfq | 13,920,131 | 83,048,118 | -1.47% |
| 2025-10-10 | 6.11 | 6.16 | 6.08 | 6.11 | 6.07 | qfq | 10,619,150 | 64,904,081 | -0.33% |
| 2025-10-09 | 6.17 | 6.20 | 6.11 | 6.13 | 6.09 | qfq | 11,677,600 | 71,663,341 | -0.16% |
| 2025-09-30 | 6.17 | 6.28 | 6.12 | 6.14 | 6.10 | qfq | 17,478,100 | 107,821,892 | -0.65% |
| 2025-09-29 | 6.08 | 6.46 | 6.06 | 6.18 | 6.14 | qfq | 19,387,882 | 120,369,664 | 1.98% |
| 2025-09-26 | 6.12 | 6.15 | 6.04 | 6.06 | 6.02 | qfq | 8,537,837 | 51,996,369 | -0.98% |
| 2025-09-25 | 6.20 | 6.25 | 6.11 | 6.12 | 6.08 | qfq | 8,703,200 | 53,733,060 | -1.29% |
| 2025-09-24 | 6.07 | 6.20 | 6.00 | 6.20 | 6.16 | qfq | 11,862,821 | 73,049,480 | 2.14% |
| 2025-09-23 | 6.21 | 6.22 | 5.92 | 6.07 | 6.03 | qfq | 16,074,540 | 96,771,115 | -2.41% |
| 2025-09-22 | 6.19 | 6.25 | 6.13 | 6.22 | 6.18 | qfq | 9,636,968 | 59,669,512 | 0.00% |
| 2025-09-19 | 6.27 | 6.31 | 6.18 | 6.22 | 6.18 | qfq | 11,724,600 | 72,960,351 | -0.96% |
| 2025-09-18 | 6.39 | 6.43 | 6.24 | 6.28 | 6.24 | qfq | 14,221,150 | 90,289,169 | -2.03% |
| 2025-09-17 | 6.36 | 6.45 | 6.32 | 6.41 | 6.37 | qfq | 13,462,750 | 86,254,158 | 0.94% |
| 2025-09-16 | 6.25 | 6.39 | 6.22 | 6.35 | 6.31 | qfq | 13,736,560 | 86,871,948 | 1.60% |
| 2025-09-15 | 6.29 | 6.30 | 6.20 | 6.25 | 6.21 | qfq | 10,118,550 | 63,127,613 | -0.64% |
| 2025-09-12 | 6.36 | 6.37 | 6.28 | 6.29 | 6.25 | qfq | 12,667,700 | 80,089,992 | -0.79% |
| 2025-09-11 | 6.26 | 6.34 | 6.15 | 6.34 | 6.30 | qfq | 15,637,700 | 97,963,408 | 1.44% |
| 2025-09-10 | 6.20 | 6.30 | 6.18 | 6.25 | 6.21 | qfq | 14,100,416 | 88,270,184 | 1.13% |
| 2025-09-09 | 6.28 | 6.28 | 6.14 | 6.18 | 6.14 | qfq | 12,387,774 | 76,796,640 | -1.59% |
| 2025-09-08 | 6.23 | 6.30 | 6.21 | 6.28 | 6.24 | qfq | 15,247,305 | 95,433,210 | 0.80% |
| 2025-09-05 | 6.22 | 6.24 | 6.09 | 6.23 | 6.19 | qfq | 14,569,125 | 89,996,326 | 1.80% |
| 2025-09-04 | 6.12 | 6.25 | 6.02 | 6.12 | 6.08 | qfq | 18,162,175 | 111,847,954 | 0.00% |
| 2025-09-03 | 6.35 | 6.36 | 6.09 | 6.12 | 6.08 | qfq | 21,139,551 | 131,570,216 | -3.62% |
| 2025-09-02 | 6.60 | 6.62 | 6.30 | 6.35 | 6.31 | qfq | 26,932,513 | 172,018,318 | -4.08% |
| 2025-09-01 | 6.58 | 6.69 | 6.57 | 6.62 | 6.57 | qfq | 16,952,563 | 112,254,550 | 0.30% |
| 2025-08-29 | 6.78 | 6.80 | 6.59 | 6.60 | 6.55 | qfq | 18,312,112 | 121,966,002 | -2.51% |
| 2025-08-28 | 6.70 | 6.81 | 6.48 | 6.77 | 6.72 | qfq | 26,672,065 | 178,026,293 | 1.20% |
| 2025-08-27 | 6.93 | 6.97 | 6.68 | 6.69 | 6.64 | qfq | 37,840,753 | 259,594,139 | -4.56% |
| 2025-08-26 | 6.93 | 7.03 | 6.87 | 7.01 | 6.96 | qfq | 23,661,816 | 165,094,895 | 0.86% |
| 2025-08-25 | 6.96 | 7.01 | 6.87 | 6.95 | 6.90 | qfq | 29,470,837 | 203,996,358 | 0.00% |
| 2025-08-22 | 6.93 | 6.99 | 6.88 | 6.95 | 6.90 | qfq | 25,921,050 | 179,771,797 | 0.00% |
| 2025-08-21 | 6.97 | 7.04 | 6.90 | 6.95 | 6.90 | qfq | 33,380,960 | 232,300,420 | 0.29% |
| 2025-08-20 | 6.81 | 6.93 | 6.74 | 6.93 | 6.88 | qfq | 32,189,650 | 221,371,237 | 1.91% |
| 2025-08-19 | 6.74 | 6.86 | 6.66 | 6.80 | 6.75 | qfq | 24,951,200 | 169,054,458 | 0.59% |
| 2025-08-18 | 6.63 | 6.84 | 6.61 | 6.76 | 6.71 | qfq | 32,237,766 | 217,217,459 | 2.27% |
| 2025-08-15 | 6.52 | 6.61 | 6.48 | 6.61 | 6.56 | qfq | 13,721,500 | 90,177,065 | 1.54% |
| 2025-08-14 | 6.62 | 6.66 | 6.50 | 6.51 | 6.46 | qfq | 19,875,300 | 130,973,240 | -1.51% |
| 2025-08-13 | 6.61 | 6.64 | 6.58 | 6.61 | 6.56 | qfq | 16,244,802 | 107,356,107 | 0.00% |
| 2025-08-12 | 6.65 | 6.66 | 6.57 | 6.61 | 6.56 | qfq | 10,073,901 | 66,612,490 | -0.30% |
| 2025-08-11 | 6.55 | 6.65 | 6.54 | 6.63 | 6.58 | qfq | 13,660,750 | 90,505,229 | 0.91% |
| 2025-08-08 | 6.64 | 6.64 | 6.53 | 6.57 | 6.52 | qfq | 13,087,800 | 85,924,658 | -1.05% |
| 2025-08-07 | 6.63 | 6.68 | 6.59 | 6.64 | 6.59 | qfq | 15,922,400 | 105,641,802 | -0.15% |
| 2025-08-06 | 6.58 | 6.65 | 6.54 | 6.65 | 6.60 | qfq | 16,323,150 | 107,977,263 | 1.06% |
| 2025-08-05 | 6.57 | 6.60 | 6.56 | 6.58 | 6.53 | qfq | 12,982,100 | 85,420,352 | 0.30% |
| 2025-08-04 | 6.41 | 6.57 | 6.38 | 6.56 | 6.51 | qfq | 13,919,190 | 90,518,134 | 1.71% |
| 2025-08-01 | 6.43 | 6.49 | 6.38 | 6.45 | 6.41 | qfq | 14,552,500 | 93,568,565 | 0.31% |
| 2025-07-31 | 6.52 | 6.59 | 6.41 | 6.43 | 6.39 | qfq | 16,866,950 | 109,706,832 | -1.53% |
| 2025-07-30 | 6.56 | 6.59 | 6.48 | 6.53 | 6.48 | qfq | 15,733,750 | 102,880,749 | -1.06% |
| 2025-07-29 | 6.66 | 6.66 | 6.53 | 6.60 | 6.55 | qfq | 15,839,525 | 104,125,711 | -1.05% |
| 2025-07-28 | 6.65 | 6.69 | 6.61 | 6.67 | 6.62 | qfq | 19,686,401 | 131,096,989 | 0.91% |
| 2025-07-25 | 6.53 | 6.68 | 6.52 | 6.61 | 6.56 | qfq | 24,681,800 | 162,864,567 | 1.38% |
| 2025-07-24 | 6.45 | 6.53 | 6.44 | 6.52 | 6.47 | qfq | 16,125,000 | 104,719,529 | 1.09% |
| 2025-07-23 | 6.52 | 6.57 | 6.44 | 6.45 | 6.41 | qfq | 20,950,550 | 136,214,185 | -1.07% |
| 2025-07-22 | 6.68 | 6.69 | 6.49 | 6.52 | 6.47 | qfq | 34,348,800 | 225,054,087 | -2.54% |
| 2025-07-21 | 6.67 | 6.71 | 6.64 | 6.69 | 6.64 | qfq | 22,617,337 | 151,029,994 | 0.30% |
| 2025-07-18 | 6.79 | 6.81 | 6.64 | 6.67 | 6.62 | qfq | 34,211,301 | 228,865,857 | -1.91% |
| 2025-07-17 | 6.85 | 6.85 | 6.73 | 6.80 | 6.75 | qfq | 31,644,424 | 214,440,258 | -0.15% |
| 2025-07-16 | 7.05 | 7.05 | 6.81 | 6.81 | 6.76 | qfq | 47,386,751 | 326,001,228 | -2.85% |
| 2025-07-15 | 6.90 | 7.15 | 6.81 | 7.01 | 6.96 | qfq | 70,327,749 | 489,157,088 | 0.43% |
| 2025-07-14 | 6.65 | 7.04 | 6.58 | 6.98 | 6.93 | qfq | 79,660,897 | 547,318,931 | 3.87% |
| 2025-07-11 | 6.88 | 6.88 | 6.63 | 6.72 | 6.67 | qfq | 71,858,532 | 481,314,445 | -2.47% |
| 2025-07-10 | 6.62 | 7.26 | 6.60 | 6.89 | 6.84 | qfq | 99,687,461 | 692,790,601 | 4.39% |
| 2025-07-09 | 6.54 | 6.63 | 6.50 | 6.60 | 6.55 | qfq | 18,066,000 | 118,525,213 | 0.76% |
| 2025-07-08 | 6.41 | 6.55 | 6.39 | 6.55 | 6.50 | qfq | 18,013,521 | 117,146,629 | 2.02% |
| 2025-07-07 | 6.38 | 6.43 | 6.36 | 6.42 | 6.38 | qfq | 9,497,570 | 60,800,664 | 0.31% |
| 2025-07-04 | 6.45 | 6.47 | 6.36 | 6.40 | 6.36 | qfq | 13,178,750 | 84,367,400 | -0.78% |
| 2025-07-03 | 6.40 | 6.47 | 6.37 | 6.45 | 6.41 | qfq | 12,431,150 | 79,859,222 | 0.78% |
| 2025-07-02 | 6.47 | 6.48 | 6.36 | 6.40 | 6.36 | qfq | 13,099,900 | 83,890,644 | -0.78% |
| 2025-07-01 | 6.44 | 6.52 | 6.36 | 6.45 | 6.41 | qfq | 17,447,596 | 112,351,098 | 0.00% |
| 2025-06-30 | 6.37 | 6.45 | 6.35 | 6.45 | 6.41 | qfq | 16,588,400 | 106,464,580 | 1.42% |
| 2025-06-27 | 6.35 | 6.43 | 6.31 | 6.36 | 6.32 | qfq | 18,889,150 | 120,260,154 | 0.95% |
| 2025-06-26 | 6.35 | 6.38 | 6.29 | 6.30 | 6.26 | qfq | 13,024,850 | 82,640,799 | -0.79% |
| 2025-06-25 | 6.37 | 6.38 | 6.27 | 6.35 | 6.31 | qfq | 15,306,100 | 96,845,318 | 0.00% |
| 2025-06-24 | 6.28 | 6.36 | 6.25 | 6.35 | 6.31 | qfq | 17,003,400 | 107,580,056 | 1.60% |
| 2025-06-23 | 6.03 | 6.25 | 6.03 | 6.25 | 6.21 | qfq | 13,620,450 | 84,349,735 | 2.12% |
| 2025-06-20 | 6.14 | 6.21 | 6.06 | 6.12 | 6.08 | qfq | 9,783,800 | 60,055,013 | -0.16% |
| 2025-06-19 | 6.22 | 6.25 | 6.11 | 6.13 | 6.09 | qfq | 9,069,600 | 55,904,492 | -1.45% |
| 2025-06-18 | 6.17 | 6.26 | 6.14 | 6.22 | 6.18 | qfq | 12,933,900 | 80,263,572 | 0.81% |
| 2025-06-17 | 6.19 | 6.22 | 6.12 | 6.17 | 6.13 | qfq | 10,362,807 | 63,816,604 | -0.48% |
| 2025-06-16 | 6.06 | 6.26 | 6.05 | 6.20 | 6.16 | qfq | 15,678,327 | 96,957,217 | 1.97% |
| 2025-06-13 | 6.20 | 6.21 | 6.05 | 6.08 | 6.04 | qfq | 13,199,310 | 80,881,743 | -2.25% |
| 2025-06-12 | 6.25 | 6.28 | 6.19 | 6.22 | 6.18 | qfq | 12,180,114 | 75,943,986 | -0.48% |
| 2025-06-11 | 6.27 | 6.30 | 6.22 | 6.25 | 6.21 | qfq | 13,511,150 | 84,620,739 | 0.16% |
| 2025-06-10 | 6.29 | 6.31 | 6.12 | 6.24 | 6.20 | qfq | 16,324,150 | 101,574,393 | -0.64% |
| 2025-06-09 | 6.25 | 6.31 | 6.21 | 6.28 | 6.24 | qfq | 14,278,100 | 89,346,808 | 0.48% |
| 2025-06-06 | 6.26 | 6.28 | 6.17 | 6.25 | 6.21 | qfq | 19,335,210 | 120,221,247 | 0.32% |
| 2025-06-05 | 6.09 | 6.28 | 6.06 | 6.23 | 6.19 | qfq | 26,796,257 | 166,349,216 | 2.13% |
| 2025-06-04 | 6.04 | 6.11 | 5.98 | 6.10 | 6.04 | qfq | 12,351,364 | 75,075,599 | 1.33% |
| 2025-06-03 | 5.95 | 6.08 | 5.93 | 6.02 | 5.96 | qfq | 13,953,010 | 84,146,912 | 0.67% |
| 2025-05-30 | 6.08 | 6.22 | 5.97 | 5.98 | 5.92 | qfq | 19,637,700 | 118,809,426 | -2.29% |
| 2025-05-29 | 6.00 | 6.17 | 5.97 | 6.12 | 6.06 | qfq | 17,776,507 | 108,113,863 | 2.51% |
| 2025-05-28 | 6.03 | 6.06 | 5.93 | 5.97 | 5.91 | qfq | 7,377,515 | 44,102,883 | -0.83% |
| 2025-05-27 | 6.02 | 6.03 | 5.94 | 6.02 | 5.96 | qfq | 9,133,900 | 54,730,487 | 0.00% |
| 2025-05-26 | 5.86 | 6.02 | 5.82 | 6.02 | 5.96 | qfq | 11,624,500 | 69,486,817 | 2.56% |
| 2025-05-23 | 5.96 | 6.00 | 5.86 | 5.87 | 5.81 | qfq | 9,746,150 | 57,809,060 | -1.34% |
| 2025-05-22 | 5.99 | 6.06 | 5.93 | 5.95 | 5.89 | qfq | 9,251,000 | 55,447,969 | -0.67% |
| 2025-05-21 | 6.05 | 6.07 | 5.95 | 5.99 | 5.93 | qfq | 9,373,650 | 56,176,611 | -1.32% |
| 2025-05-20 | 6.00 | 6.07 | 5.99 | 6.07 | 6.01 | qfq | 10,607,800 | 63,985,067 | 0.66% |
| 2025-05-19 | 5.96 | 6.04 | 5.90 | 6.03 | 5.97 | qfq | 13,134,979 | 78,679,128 | 1.52% |
| 2025-05-16 | 5.90 | 6.01 | 5.90 | 5.94 | 5.88 | qfq | 9,236,500 | 55,078,681 | 0.17% |
| 2025-05-15 | 6.03 | 6.03 | 5.92 | 5.93 | 5.87 | qfq | 11,073,600 | 65,942,744 | -1.82% |
| 2025-05-14 | 6.01 | 6.07 | 5.97 | 6.04 | 5.98 | qfq | 15,336,300 | 92,292,866 | 0.17% |
| 2025-05-13 | 6.19 | 6.22 | 6.02 | 6.03 | 5.97 | qfq | 21,434,880 | 130,765,050 | -0.66% |
| 2025-05-12 | 5.95 | 6.07 | 5.91 | 6.07 | 6.01 | qfq | 23,133,960 | 138,930,189 | 2.88% |
| 2025-05-09 | 5.97 | 5.97 | 5.87 | 5.90 | 5.84 | qfq | 16,230,350 | 95,972,598 | -1.17% |
| 2025-05-08 | 5.88 | 5.98 | 5.86 | 5.97 | 5.91 | qfq | 27,395,900 | 162,615,929 | 1.53% |
| 2025-05-07 | 5.88 | 5.91 | 5.80 | 5.88 | 5.82 | qfq | 31,989,257 | 187,222,266 | 0.17% |
| 2025-05-06 | 5.68 | 5.87 | 5.68 | 5.87 | 5.81 | qfq | 45,896,137 | 266,107,202 | 3.16% |
| 2025-04-30 | 5.90 | 5.97 | 5.68 | 5.69 | 5.63 | qfq | 67,715,919 | 393,712,463 | 0.35% |
| 2025-04-29 | 5.61 | 5.67 | 5.38 | 5.67 | 5.61 | qfq | 22,868,808 | 127,919,161 | 10.10% |
| 2025-04-28 | 5.23 | 5.26 | 5.11 | 5.15 | 5.10 | qfq | 9,017,800 | 46,481,032 | -1.53% |
| 2025-04-25 | 5.24 | 5.31 | 5.22 | 5.23 | 5.18 | qfq | 6,662,800 | 35,107,778 | 0.00% |
| 2025-04-24 | 5.35 | 5.35 | 5.21 | 5.23 | 5.18 | qfq | 8,547,304 | 44,986,663 | -2.06% |
| 2025-04-23 | 5.31 | 5.36 | 5.30 | 5.34 | 5.29 | qfq | 7,798,680 | 41,640,920 | 1.14% |
| 2025-04-22 | 5.31 | 5.35 | 5.26 | 5.28 | 5.23 | qfq | 5,271,104 | 27,903,477 | -0.75% |
| 2025-04-21 | 5.18 | 5.32 | 5.16 | 5.32 | 5.27 | qfq | 8,484,800 | 44,757,223 | 2.11% |
| 2025-04-18 | 5.28 | 5.28 | 5.15 | 5.21 | 5.16 | qfq | 7,676,200 | 39,954,721 | 0.19% |
| 2025-04-17 | 5.11 | 5.27 | 5.10 | 5.20 | 5.15 | qfq | 8,587,600 | 44,878,594 | 0.78% |
| 2025-04-16 | 5.29 | 5.33 | 5.06 | 5.16 | 5.11 | qfq | 10,634,150 | 55,114,122 | -3.01% |
| 2025-04-15 | 5.28 | 5.34 | 5.25 | 5.32 | 5.27 | qfq | 9,145,731 | 48,482,219 | 0.38% |
| 2025-04-14 | 5.35 | 5.38 | 5.28 | 5.30 | 5.25 | qfq | 12,288,503 | 65,491,006 | 2.51% |
| 2025-04-11 | 5.03 | 5.21 | 5.03 | 5.17 | 5.12 | qfq | 9,940,215 | 51,222,416 | 0.98% |
| 2025-04-10 | 5.07 | 5.23 | 5.06 | 5.12 | 5.07 | qfq | 15,127,850 | 77,997,718 | 2.81% |
| 2025-04-09 | 4.80 | 5.02 | 4.47 | 4.98 | 4.93 | qfq | 19,709,505 | 94,399,267 | 0.81% |
| 2025-04-08 | 4.99 | 5.19 | 4.75 | 4.94 | 4.89 | qfq | 23,481,001 | 116,561,421 | -6.08% |
| 2025-04-07 | 5.56 | 5.60 | 5.26 | 5.26 | 5.21 | qfq | 13,411,600 | 71,411,874 | -9.93% |
| 2025-04-03 | 5.72 | 5.91 | 5.72 | 5.84 | 5.78 | qfq | 12,562,950 | 73,401,613 | 0.86% |
| 2025-04-02 | 5.80 | 5.86 | 5.78 | 5.79 | 5.73 | qfq | 7,913,300 | 46,080,867 | -0.17% |
| 2025-04-01 | 5.84 | 5.88 | 5.79 | 5.80 | 5.74 | qfq | 9,932,100 | 57,936,185 | 0.00% |
| 2025-03-31 | 5.88 | 5.88 | 5.71 | 5.80 | 5.74 | qfq | 11,957,838 | 69,052,040 | -1.02% |
| 2025-03-28 | 5.93 | 5.97 | 5.85 | 5.86 | 5.80 | qfq | 9,625,867 | 56,721,236 | -1.35% |
| 2025-03-27 | 5.99 | 5.99 | 5.88 | 5.94 | 5.88 | qfq | 9,519,800 | 56,537,771 | -1.16% |
| 2025-03-26 | 5.97 | 6.05 | 5.95 | 6.01 | 5.95 | qfq | 11,166,559 | 67,157,192 | 0.67% |
| 2025-03-25 | 6.07 | 6.07 | 5.91 | 5.97 | 5.91 | qfq | 12,602,950 | 75,442,278 | -1.32% |
| 2025-03-24 | 6.21 | 6.23 | 5.88 | 6.05 | 5.99 | qfq | 23,475,632 | 141,621,661 | -2.58% |
| 2025-03-21 | 6.41 | 6.43 | 6.17 | 6.21 | 6.15 | qfq | 23,515,875 | 147,336,963 | -3.57% |
| 2025-03-20 | 6.45 | 6.54 | 6.41 | 6.44 | 6.37 | qfq | 20,414,676 | 132,325,031 | -0.62% |
| 2025-03-19 | 6.48 | 6.54 | 6.38 | 6.48 | 6.41 | qfq | 20,275,350 | 130,664,622 | 0.00% |
| 2025-03-18 | 6.49 | 6.50 | 6.43 | 6.48 | 6.41 | qfq | 17,508,965 | 113,322,223 | 0.47% |
| 2025-03-17 | 6.42 | 6.52 | 6.37 | 6.45 | 6.38 | qfq | 17,038,900 | 109,750,378 | 0.78% |
| 2025-03-14 | 6.24 | 6.40 | 6.18 | 6.40 | 6.33 | qfq | 20,283,795 | 128,088,226 | 2.24% |
| 2025-03-13 | 6.46 | 6.46 | 6.17 | 6.26 | 6.20 | qfq | 21,699,050 | 136,047,704 | -2.80% |
| 2025-03-12 | 6.43 | 6.50 | 6.38 | 6.44 | 6.37 | qfq | 19,624,474 | 126,739,065 | 0.63% |
| 2025-03-11 | 6.27 | 6.50 | 6.23 | 6.40 | 6.33 | qfq | 18,849,154 | 120,303,173 | 0.79% |
| 2025-03-10 | 6.41 | 6.46 | 6.31 | 6.35 | 6.29 | qfq | 16,407,900 | 104,431,516 | -0.78% |
| 2025-03-07 | 6.50 | 6.65 | 6.36 | 6.40 | 6.33 | qfq | 40,016,560 | 260,579,396 | -1.23% |
| 2025-03-06 | 6.35 | 6.52 | 6.30 | 6.48 | 6.41 | qfq | 25,818,754 | 166,636,465 | 2.53% |
| 2025-03-05 | 6.25 | 6.33 | 6.14 | 6.32 | 6.26 | qfq | 18,220,250 | 113,615,637 | 0.96% |
| 2025-03-04 | 6.07 | 6.27 | 6.05 | 6.26 | 6.20 | qfq | 17,026,200 | 105,694,890 | 2.29% |
| 2025-03-03 | 6.17 | 6.28 | 6.08 | 6.12 | 6.06 | qfq | 17,584,854 | 108,744,812 | -0.65% |
| 2025-02-28 | 6.41 | 6.43 | 6.14 | 6.16 | 6.10 | qfq | 29,006,754 | 181,163,412 | -4.79% |
| 2025-02-27 | 6.58 | 6.60 | 6.36 | 6.47 | 6.40 | qfq | 25,772,350 | 166,650,770 | -1.67% |
| 2025-02-26 | 6.54 | 6.62 | 6.51 | 6.58 | 6.51 | qfq | 24,680,900 | 161,920,083 | 0.61% |
| 2025-02-25 | 6.46 | 6.60 | 6.41 | 6.54 | 6.47 | qfq | 25,095,175 | 163,965,621 | 0.00% |
| 2025-02-24 | 6.62 | 6.66 | 6.47 | 6.54 | 6.47 | qfq | 31,271,600 | 204,597,989 | -0.76% |
| 2025-02-21 | 6.50 | 6.66 | 6.43 | 6.59 | 6.52 | qfq | 42,628,750 | 279,879,611 | 1.70% |
| 2025-02-20 | 6.40 | 6.52 | 6.40 | 6.48 | 6.41 | qfq | 25,851,857 | 167,275,447 | 0.93% |
| 2025-02-19 | 6.24 | 6.42 | 6.22 | 6.42 | 6.35 | qfq | 23,411,865 | 148,746,768 | 2.88% |
| 2025-02-18 | 6.48 | 6.49 | 6.21 | 6.24 | 6.18 | qfq | 26,248,915 | 166,215,550 | -4.00% |
| 2025-02-17 | 6.41 | 6.51 | 6.39 | 6.50 | 6.43 | qfq | 27,333,979 | 176,736,436 | 1.72% |
| 2025-02-14 | 6.34 | 6.60 | 6.24 | 6.39 | 6.32 | qfq | 34,985,677 | 224,197,638 | 0.95% |
| 2025-02-13 | 6.45 | 6.45 | 6.28 | 6.33 | 6.27 | qfq | 23,385,050 | 148,556,206 | -1.71% |
| 2025-02-12 | 6.39 | 6.48 | 6.38 | 6.44 | 6.37 | qfq | 24,012,805 | 154,332,372 | 0.31% |
| 2025-02-11 | 6.50 | 6.51 | 6.37 | 6.42 | 6.35 | qfq | 21,848,110 | 140,103,100 | -0.62% |
| 2025-02-10 | 6.30 | 6.46 | 6.29 | 6.46 | 6.39 | qfq | 29,115,349 | 186,162,134 | 2.05% |
| 2025-02-07 | 6.25 | 6.43 | 6.19 | 6.33 | 6.27 | qfq | 36,026,492 | 227,729,013 | 0.96% |
| 2025-02-06 | 6.07 | 6.27 | 6.01 | 6.27 | 6.21 | qfq | 28,688,217 | 177,605,392 | 3.29% |
| 2025-02-05 | 5.97 | 6.08 | 5.95 | 6.07 | 6.01 | qfq | 25,897,600 | 156,357,530 | 3.41% |
| 2025-01-27 | 6.01 | 6.09 | 5.86 | 5.87 | 5.81 | qfq | 18,239,350 | 108,569,800 | -1.51% |
| 2025-01-24 | 5.87 | 5.96 | 5.77 | 5.96 | 5.90 | qfq | 20,060,300 | 117,936,327 | 1.02% |
| 2025-01-23 | 5.99 | 6.10 | 5.88 | 5.90 | 5.84 | qfq | 27,456,000 | 164,267,069 | 0.00% |
| 2025-01-22 | 6.10 | 6.10 | 5.88 | 5.90 | 5.84 | qfq | 26,679,650 | 159,737,413 | -1.67% |
| 2025-01-21 | 5.95 | 6.06 | 5.83 | 6.00 | 5.94 | qfq | 30,177,300 | 179,906,759 | 1.69% |
| 2025-01-20 | 5.93 | 5.96 | 5.77 | 5.90 | 5.84 | qfq | 23,833,805 | 140,294,043 | -0.67% |
| 2025-01-17 | 5.97 | 5.98 | 5.89 | 5.94 | 5.88 | qfq | 16,171,721 | 96,023,643 | -0.50% |
| 2025-01-16 | 5.93 | 6.07 | 5.89 | 5.97 | 5.91 | qfq | 23,134,596 | 138,153,837 | 1.36% |
| 2025-01-15 | 5.93 | 5.94 | 5.82 | 5.89 | 5.83 | qfq | 20,500,221 | 120,684,193 | -0.34% |
| 2025-01-14 | 5.56 | 5.91 | 5.54 | 5.91 | 5.85 | qfq | 34,242,400 | 197,594,679 | 7.07% |
| 2025-01-13 | 5.45 | 5.56 | 5.40 | 5.52 | 5.46 | qfq | 17,065,550 | 93,516,890 | -1.08% |
| 2025-01-10 | 5.82 | 5.89 | 5.58 | 5.58 | 5.52 | qfq | 24,477,900 | 140,526,097 | -4.78% |
| 2025-01-09 | 5.82 | 5.97 | 5.77 | 5.86 | 5.80 | qfq | 28,095,289 | 164,946,467 | 0.86% |
| 2025-01-08 | 5.78 | 5.87 | 5.56 | 5.81 | 5.75 | qfq | 30,880,099 | 177,243,493 | -0.34% |
| 2025-01-07 | 5.70 | 5.83 | 5.66 | 5.83 | 5.77 | qfq | 27,761,670 | 159,616,175 | 3.37% |
| 2025-01-06 | 5.89 | 5.91 | 5.51 | 5.64 | 5.58 | qfq | 29,301,601 | 167,482,746 | -5.84% |
| 2025-01-03 | 6.02 | 6.33 | 5.85 | 5.99 | 5.93 | qfq | 36,948,649 | 224,314,670 | -0.33% |
| 2025-01-02 | 5.98 | 6.12 | 5.90 | 6.01 | 5.95 | qfq | 33,115,960 | 199,611,793 | 0.17% |
| 2024-12-31 | 6.22 | 6.30 | 5.96 | 6.00 | 5.94 | qfq | 35,120,025 | 214,321,570 | -3.54% |
| 2024-12-30 | 6.52 | 6.57 | 6.22 | 6.22 | 6.16 | qfq | 45,452,513 | 287,076,938 | -5.47% |
| 2024-12-27 | 6.50 | 6.84 | 6.43 | 6.58 | 6.51 | qfq | 48,057,203 | 319,183,602 | 0.77% |
| 2024-12-26 | 6.51 | 6.74 | 6.41 | 6.53 | 6.46 | qfq | 54,958,704 | 361,036,124 | -2.83% |
| 2024-12-25 | 7.42 | 7.44 | 6.72 | 6.72 | 6.65 | qfq | 83,550,400 | 572,605,821 | -10.04% |
| 2024-12-24 | 7.67 | 7.76 | 7.22 | 7.47 | 7.39 | qfq | 80,822,109 | 599,837,550 | -2.48% |
| 2024-12-23 | 8.21 | 8.38 | 7.60 | 7.66 | 7.58 | qfq | 128,779,803 | 1,009,973,940 | -5.78% |
| 2024-12-20 | 7.34 | 8.13 | 7.25 | 8.13 | 8.05 | qfq | 168,453,843 | 1,340,828,842 | 10.01% |
| 2024-12-19 | 7.60 | 7.76 | 7.11 | 7.39 | 7.31 | qfq | 80,294,841 | 592,168,125 | -4.77% |
| 2024-12-18 | 7.42 | 7.91 | 7.21 | 7.76 | 7.68 | qfq | 132,466,314 | 997,635,958 | -3.12% |
| 2024-12-17 | 7.60 | 8.32 | 7.57 | 8.01 | 7.93 | qfq | 122,118,885 | 1,001,673,248 | 5.95% |
| 2024-12-16 | 7.97 | 8.03 | 7.47 | 7.56 | 7.48 | qfq | 72,688,950 | 559,850,039 | -5.74% |
| 2024-12-13 | 7.72 | 8.50 | 7.63 | 8.02 | 7.94 | qfq | 121,701,498 | 988,952,463 | 2.69% |
| 2024-12-12 | 7.90 | 7.92 | 7.69 | 7.81 | 7.73 | qfq | 49,371,400 | 384,332,184 | -2.01% |
| 2024-12-11 | 7.80 | 8.13 | 7.68 | 7.97 | 7.89 | qfq | 70,972,461 | 561,301,231 | 2.18% |
| 2024-12-10 | 8.02 | 8.10 | 7.72 | 7.80 | 7.72 | qfq | 64,528,782 | 509,717,279 | -0.51% |
| 2024-12-09 | 8.03 | 8.32 | 7.74 | 7.84 | 7.76 | qfq | 73,065,500 | 582,750,227 | -3.21% |
| 2024-12-06 | 7.84 | 8.24 | 7.70 | 8.10 | 8.02 | qfq | 108,129,525 | 852,183,382 | 0.62% |
| 2024-12-05 | 7.55 | 8.37 | 7.50 | 8.05 | 7.97 | qfq | 160,559,979 | 1,278,866,078 | 5.78% |
| 2024-12-04 | 8.01 | 8.01 | 7.42 | 7.61 | 7.53 | qfq | 139,508,624 | 1,067,989,327 | -2.81% |
| 2024-12-03 | 7.08 | 7.83 | 6.91 | 7.83 | 7.75 | qfq | 126,074,435 | 953,708,141 | 9.97% |
| 2024-12-02 | 7.06 | 7.18 | 7.03 | 7.12 | 7.05 | qfq | 51,877,800 | 369,184,774 | 0.14% |
| 2024-11-29 | 7.06 | 7.35 | 7.00 | 7.11 | 7.04 | qfq | 57,826,593 | 412,943,290 | -0.97% |
| 2024-11-28 | 7.39 | 7.58 | 7.16 | 7.18 | 7.11 | qfq | 84,618,755 | 619,143,256 | -3.75% |
| 2024-11-27 | 6.99 | 7.65 | 6.74 | 7.46 | 7.38 | qfq | 114,702,057 | 823,896,146 | 4.78% |
| 2024-11-26 | 7.15 | 7.46 | 6.90 | 7.12 | 7.05 | qfq | 107,087,212 | 766,356,760 | -2.06% |
| 2024-11-25 | 7.27 | 7.45 | 7.01 | 7.27 | 7.20 | qfq | 128,481,355 | 924,334,776 | 3.12% |
| 2024-11-22 | 6.73 | 7.55 | 6.72 | 7.05 | 6.98 | qfq | 153,113,963 | 1,113,022,789 | 2.77% |
| 2024-11-21 | 6.53 | 7.19 | 6.44 | 6.86 | 6.79 | qfq | 111,243,962 | 778,907,021 | 4.89% |
| 2024-11-20 | 6.39 | 6.59 | 6.39 | 6.54 | 6.47 | qfq | 40,217,900 | 260,967,562 | 1.55% |
| 2024-11-19 | 6.14 | 6.45 | 6.02 | 6.44 | 6.37 | qfq | 46,111,504 | 288,587,787 | 2.55% |
| 2024-11-18 | 6.96 | 6.97 | 6.28 | 6.28 | 6.22 | qfq | 61,998,896 | 397,809,059 | -10.03% |
| 2024-11-15 | 6.83 | 7.08 | 6.69 | 6.98 | 6.91 | qfq | 95,024,325 | 655,379,153 | 3.56% |
| 2024-11-14 | 6.65 | 6.89 | 6.62 | 6.74 | 6.67 | qfq | 74,104,743 | 501,981,685 | 1.51% |
| 2024-11-13 | 6.57 | 6.80 | 6.46 | 6.64 | 6.57 | qfq | 38,968,410 | 257,164,268 | 0.30% |
| 2024-11-12 | 6.67 | 6.72 | 6.51 | 6.62 | 6.55 | qfq | 41,249,150 | 272,666,790 | -0.90% |
| 2024-11-11 | 6.55 | 6.68 | 6.50 | 6.68 | 6.61 | qfq | 43,568,572 | 288,336,651 | 1.52% |
| 2024-11-08 | 6.64 | 6.78 | 6.54 | 6.58 | 6.51 | qfq | 56,355,906 | 374,369,264 | -0.90% |
| 2024-11-07 | 6.69 | 6.69 | 6.48 | 6.64 | 6.57 | qfq | 58,818,685 | 386,633,732 | -0.60% |
| 2024-11-06 | 6.61 | 6.88 | 6.53 | 6.68 | 6.61 | qfq | 123,509,956 | 825,045,234 | 0.91% |
| 2024-11-05 | 6.00 | 6.62 | 5.97 | 6.62 | 6.55 | qfq | 62,755,046 | 408,729,618 | 9.97% |
| 2024-11-04 | 5.87 | 6.03 | 5.84 | 6.02 | 5.96 | qfq | 16,909,267 | 100,961,497 | 2.38% |
| 2024-11-01 | 6.30 | 6.30 | 5.80 | 5.88 | 5.82 | qfq | 39,077,246 | 234,250,796 | -6.81% |
| 2024-10-31 | 6.25 | 6.35 | 6.16 | 6.31 | 6.25 | qfq | 32,734,903 | 205,398,572 | 0.96% |
| 2024-10-30 | 6.20 | 6.29 | 6.15 | 6.25 | 6.19 | qfq | 24,650,199 | 153,077,417 | 1.30% |
| 2024-10-29 | 6.36 | 6.37 | 6.15 | 6.17 | 6.11 | qfq | 37,196,321 | 232,187,426 | -4.04% |
| 2024-10-28 | 6.23 | 6.43 | 6.22 | 6.43 | 6.36 | qfq | 36,380,359 | 230,656,252 | 3.38% |
| 2024-10-25 | 6.14 | 6.24 | 6.12 | 6.22 | 6.16 | qfq | 30,336,352 | 188,084,028 | 1.63% |
| 2024-10-24 | 6.06 | 6.13 | 5.99 | 6.12 | 6.06 | qfq | 21,561,165 | 130,962,740 | 0.16% |
| 2024-10-23 | 6.20 | 6.21 | 6.07 | 6.11 | 6.05 | qfq | 28,128,200 | 172,402,189 | -1.29% |
| 2024-10-22 | 6.05 | 6.25 | 6.04 | 6.19 | 6.13 | qfq | 36,350,315 | 223,542,805 | 1.81% |
| 2024-10-21 | 6.00 | 6.13 | 5.96 | 6.08 | 6.02 | qfq | 35,285,090 | 213,638,575 | 1.16% |
| 2024-10-18 | 5.80 | 6.09 | 5.76 | 6.01 | 5.95 | qfq | 42,462,957 | 253,332,444 | 0.84% |
| 2024-10-17 | 5.99 | 6.16 | 5.94 | 5.96 | 5.90 | qfq | 25,032,300 | 151,117,373 | 0.51% |
| 2024-10-16 | 5.81 | 5.99 | 5.81 | 5.93 | 5.87 | qfq | 15,543,255 | 91,893,703 | 0.00% |
| 2024-10-15 | 5.97 | 6.10 | 5.87 | 5.93 | 5.87 | qfq | 22,871,952 | 137,472,694 | -1.00% |
| 2024-10-14 | 5.85 | 5.99 | 5.76 | 5.99 | 5.93 | qfq | 26,049,703 | 154,071,194 | 3.10% |
| 2024-10-11 | 6.11 | 6.11 | 5.73 | 5.81 | 5.75 | qfq | 26,711,210 | 157,760,550 | -5.53% |
| 2024-10-10 | 6.25 | 6.37 | 6.10 | 6.15 | 6.09 | qfq | 35,447,490 | 221,100,332 | -1.44% |
| 2024-10-09 | 6.70 | 6.74 | 6.24 | 6.24 | 6.18 | qfq | 49,916,102 | 324,211,006 | -9.96% |
| 2024-10-08 | 7.15 | 7.15 | 6.45 | 6.93 | 6.86 | qfq | 80,159,172 | 545,567,348 | 6.62% |
| 2024-09-30 | 6.10 | 6.50 | 6.01 | 6.50 | 6.43 | qfq | 64,704,741 | 406,232,442 | 9.98% |
| 2024-09-27 | 5.78 | 6.01 | 5.72 | 5.91 | 5.85 | qfq | 34,186,059 | 200,181,572 | 3.14% |
| 2024-09-26 | 5.58 | 5.88 | 5.57 | 5.73 | 5.67 | qfq | 25,879,738 | 147,014,872 | 1.24% |
| 2024-09-25 | 5.51 | 6.03 | 5.47 | 5.66 | 5.60 | qfq | 37,926,500 | 217,768,711 | 3.28% |
| 2024-09-24 | 5.35 | 5.56 | 5.31 | 5.48 | 5.42 | qfq | 16,441,838 | 89,494,353 | 2.05% |
| 2024-09-23 | 5.30 | 5.45 | 5.25 | 5.37 | 5.32 | qfq | 12,151,000 | 65,367,426 | 1.70% |
| 2024-09-20 | 5.31 | 5.32 | 5.25 | 5.28 | 5.23 | qfq | 6,344,100 | 33,501,768 | -0.56% |
| 2024-09-19 | 5.24 | 5.39 | 5.21 | 5.31 | 5.26 | qfq | 11,092,100 | 58,702,947 | 1.92% |
| 2024-09-18 | 5.30 | 5.30 | 5.17 | 5.21 | 5.16 | qfq | 6,265,062 | 32,737,218 | -0.38% |
| 2024-09-13 | 5.33 | 5.37 | 5.21 | 5.23 | 5.18 | qfq | 8,422,500 | 44,401,484 | -1.32% |
| 2024-09-12 | 5.34 | 5.37 | 5.30 | 5.30 | 5.25 | qfq | 6,135,950 | 32,750,758 | 0.00% |
| 2024-09-11 | 5.40 | 5.45 | 5.29 | 5.30 | 5.25 | qfq | 9,700,200 | 51,766,794 | -2.39% |
| 2024-09-10 | 5.49 | 5.49 | 5.30 | 5.43 | 5.37 | qfq | 10,879,038 | 58,674,381 | -0.55% |
| 2024-09-09 | 5.52 | 5.60 | 5.42 | 5.46 | 5.40 | qfq | 9,908,600 | 54,392,697 | -1.80% |
| 2024-09-06 | 5.61 | 5.70 | 5.55 | 5.56 | 5.50 | qfq | 13,028,150 | 73,353,213 | -0.89% |
| 2024-09-05 | 5.57 | 5.75 | 5.54 | 5.61 | 5.55 | qfq | 18,635,826 | 104,660,901 | -1.23% |
| 2024-09-04 | 5.55 | 5.87 | 5.53 | 5.68 | 5.62 | qfq | 27,112,819 | 153,938,633 | 2.16% |
| 2024-09-03 | 5.43 | 5.60 | 5.42 | 5.56 | 5.50 | qfq | 11,523,700 | 63,686,077 | 1.46% |
| 2024-09-02 | 5.55 | 5.62 | 5.47 | 5.48 | 5.42 | qfq | 9,218,900 | 51,094,268 | -1.62% |
| 2024-08-30 | 5.45 | 5.68 | 5.44 | 5.57 | 5.51 | qfq | 13,358,200 | 74,508,297 | 1.64% |
| 2024-08-29 | 5.30 | 5.53 | 5.29 | 5.48 | 5.42 | qfq | 11,920,100 | 64,551,900 | 2.43% |
| 2024-08-28 | 5.32 | 5.40 | 5.31 | 5.35 | 5.30 | qfq | 7,148,550 | 38,262,513 | -0.19% |
| 2024-08-27 | 5.51 | 5.55 | 5.35 | 5.36 | 5.31 | qfq | 16,315,300 | 88,311,047 | -3.42% |
| 2024-08-26 | 5.50 | 5.57 | 5.49 | 5.55 | 5.49 | qfq | 6,220,100 | 34,455,471 | 0.54% |
| 2024-08-23 | 5.50 | 5.57 | 5.41 | 5.52 | 5.46 | qfq | 9,106,500 | 49,974,139 | 0.73% |
| 2024-08-22 | 5.55 | 5.64 | 5.48 | 5.48 | 5.42 | qfq | 9,328,500 | 51,720,483 | -1.44% |
| 2024-08-21 | 5.56 | 5.67 | 5.55 | 5.56 | 5.50 | qfq | 7,685,100 | 42,891,654 | -0.89% |
| 2024-08-20 | 5.78 | 5.79 | 5.54 | 5.61 | 5.55 | qfq | 13,337,436 | 75,132,755 | -2.77% |
| 2024-08-19 | 5.88 | 5.97 | 5.75 | 5.77 | 5.71 | qfq | 17,569,200 | 102,818,502 | -2.86% |
| 2024-08-16 | 5.88 | 5.96 | 5.77 | 5.94 | 5.88 | qfq | 27,816,336 | 163,394,123 | 4.03% |
| 2024-08-15 | 5.66 | 5.75 | 5.49 | 5.71 | 5.65 | qfq | 17,143,900 | 96,953,638 | 0.35% |
| 2024-08-14 | 5.68 | 5.76 | 5.62 | 5.69 | 5.63 | qfq | 15,504,800 | 88,177,779 | 1.07% |
| 2024-08-13 | 5.68 | 5.75 | 5.55 | 5.63 | 5.57 | qfq | 13,589,800 | 76,665,706 | -0.88% |
| 2024-08-12 | 5.82 | 5.82 | 5.62 | 5.68 | 5.62 | qfq | 11,862,500 | 67,771,062 | -1.73% |
| 2024-08-09 | 5.68 | 5.88 | 5.68 | 5.78 | 5.72 | qfq | 18,402,500 | 106,817,334 | 0.87% |
| 2024-08-08 | 5.94 | 5.94 | 5.70 | 5.73 | 5.67 | qfq | 27,393,850 | 157,712,998 | -4.18% |
| 2024-08-07 | 5.93 | 6.05 | 5.88 | 5.98 | 5.92 | qfq | 22,644,050 | 135,398,615 | 0.84% |
| 2024-08-06 | 6.00 | 6.09 | 5.87 | 5.93 | 5.87 | qfq | 25,597,052 | 152,453,714 | 0.51% |
| 2024-08-05 | 6.35 | 6.41 | 5.88 | 5.90 | 5.84 | qfq | 40,514,512 | 247,981,530 | -6.35% |
| 2024-08-02 | 6.40 | 6.55 | 6.30 | 6.30 | 6.24 | qfq | 30,404,248 | 195,024,487 | -2.78% |
| 2024-08-01 | 6.32 | 6.59 | 6.26 | 6.48 | 6.41 | qfq | 44,852,348 | 285,290,887 | 1.89% |
| 2024-07-31 | 5.96 | 6.54 | 5.90 | 6.36 | 6.29 | qfq | 61,166,532 | 382,810,664 | 6.35% |
| 2024-07-30 | 5.89 | 6.02 | 5.87 | 5.98 | 5.92 | qfq | 29,871,605 | 177,381,743 | 0.17% |
| 2024-07-29 | 5.93 | 6.22 | 5.78 | 5.97 | 5.91 | qfq | 59,125,668 | 356,479,918 | 5.66% |
| 2024-07-26 | 5.67 | 5.76 | 5.62 | 5.65 | 5.59 | qfq | 15,252,816 | 86,483,462 | 0.00% |
| 2024-07-25 | 5.61 | 5.73 | 5.45 | 5.65 | 5.59 | qfq | 17,179,385 | 96,266,536 | -0.53% |
| 2024-07-24 | 5.72 | 5.82 | 5.63 | 5.68 | 5.62 | qfq | 18,931,337 | 107,796,744 | -0.70% |
| 2024-07-23 | 5.89 | 6.02 | 5.70 | 5.72 | 5.66 | qfq | 22,774,300 | 133,120,235 | -3.54% |
| 2024-07-22 | 5.89 | 5.98 | 5.84 | 5.93 | 5.87 | qfq | 16,578,400 | 97,858,963 | 0.00% |
| 2024-07-19 | 5.75 | 6.07 | 5.73 | 5.93 | 5.87 | qfq | 28,721,032 | 170,562,184 | 2.60% |
| 2024-07-18 | 5.74 | 5.87 | 5.68 | 5.78 | 5.72 | qfq | 25,250,193 | 145,916,091 | -1.53% |
| 2024-07-17 | 5.91 | 6.00 | 5.81 | 5.87 | 5.81 | qfq | 33,959,582 | 200,063,323 | 0.17% |
| 2024-07-16 | 5.65 | 6.19 | 5.58 | 5.86 | 5.80 | qfq | 60,956,400 | 359,351,781 | 3.72% |
| 2024-07-15 | 5.57 | 5.72 | 5.50 | 5.65 | 5.59 | qfq | 22,406,350 | 126,207,489 | 0.89% |
| 2024-07-12 | 5.59 | 5.85 | 5.57 | 5.60 | 5.54 | qfq | 26,300,748 | 148,373,471 | -1.58% |
| 2024-07-11 | 5.49 | 5.90 | 5.49 | 5.69 | 5.63 | qfq | 49,521,539 | 281,957,397 | 6.16% |
| 2024-07-10 | 5.42 | 5.52 | 5.29 | 5.36 | 5.31 | qfq | 14,854,500 | 79,989,273 | -1.47% |
| 2024-07-09 | 5.37 | 5.45 | 5.23 | 5.44 | 5.38 | qfq | 16,016,861 | 86,119,187 | 2.06% |
| 2024-07-08 | 5.62 | 5.63 | 5.33 | 5.33 | 5.28 | qfq | 14,879,200 | 80,540,282 | -5.66% |
| 2024-07-05 | 5.59 | 5.81 | 5.45 | 5.65 | 5.59 | qfq | 18,574,900 | 104,263,314 | 0.89% |
| 2024-07-04 | 5.69 | 5.86 | 5.59 | 5.60 | 5.54 | qfq | 15,897,098 | 90,978,225 | -2.61% |
| 2024-07-03 | 5.68 | 5.85 | 5.65 | 5.75 | 5.69 | qfq | 20,763,211 | 119,391,841 | 0.70% |
| 2024-07-02 | 5.65 | 5.73 | 5.59 | 5.71 | 5.65 | qfq | 22,346,512 | 127,077,065 | 1.24% |
| 2024-07-01 | 5.50 | 5.80 | 5.48 | 5.64 | 5.58 | qfq | 33,950,281 | 191,658,782 | 4.83% |
| 2024-06-28 | 5.27 | 5.48 | 5.23 | 5.38 | 5.33 | qfq | 9,264,900 | 50,062,824 | 1.89% |
| 2024-06-27 | 5.36 | 5.47 | 5.28 | 5.28 | 5.23 | qfq | 10,906,998 | 58,665,186 | -1.31% |
| 2024-06-26 | 5.17 | 5.36 | 5.08 | 5.35 | 5.30 | qfq | 11,808,850 | 62,093,050 | 4.09% |
| 2024-06-25 | 5.24 | 5.28 | 5.08 | 5.14 | 5.09 | qfq | 8,164,155 | 42,211,138 | -1.34% |
| 2024-06-24 | 5.48 | 5.48 | 5.20 | 5.21 | 5.16 | qfq | 10,728,800 | 57,010,663 | -5.44% |
| 2024-06-21 | 5.45 | 5.56 | 5.38 | 5.51 | 5.45 | qfq | 8,217,581 | 45,171,338 | -0.18% |
| 2024-06-20 | 5.60 | 5.71 | 5.50 | 5.52 | 5.46 | qfq | 10,890,948 | 60,988,304 | -2.47% |
| 2024-06-19 | 5.70 | 5.74 | 5.65 | 5.66 | 5.60 | qfq | 10,590,598 | 60,217,455 | -0.88% |
| 2024-06-18 | 5.51 | 5.76 | 5.50 | 5.71 | 5.65 | qfq | 21,318,827 | 120,448,919 | 3.25% |
| 2024-06-17 | 5.56 | 5.62 | 5.50 | 5.53 | 5.47 | qfq | 9,822,572 | 54,536,464 | -0.72% |
| 2024-06-14 | 5.46 | 5.60 | 5.41 | 5.57 | 5.51 | qfq | 12,628,819 | 69,721,002 | 1.83% |
| 2024-06-13 | 5.45 | 5.54 | 5.43 | 5.47 | 5.41 | qfq | 10,407,050 | 57,059,786 | -0.36% |
| 2024-06-12 | 5.29 | 5.56 | 5.26 | 5.49 | 5.43 | qfq | 16,517,115 | 90,381,463 | 3.20% |
| 2024-06-11 | 5.17 | 5.34 | 5.04 | 5.32 | 5.27 | qfq | 12,529,619 | 65,411,063 | 2.50% |
| 2024-06-07 | 5.10 | 5.25 | 5.07 | 5.19 | 5.14 | qfq | 13,268,407 | 68,270,756 | 3.59% |
| 2024-06-06 | 5.24 | 5.35 | 4.95 | 5.01 | 4.96 | qfq | 17,407,807 | 88,765,562 | -4.39% |
| 2024-06-05 | 5.27 | 5.35 | 5.23 | 5.24 | 5.19 | qfq | 10,352,200 | 54,611,876 | -2.06% |
| 2024-06-04 | 5.47 | 5.50 | 5.25 | 5.35 | 5.30 | qfq | 15,130,284 | 80,841,320 | -3.25% |
| 2024-06-03 | 5.62 | 5.67 | 5.46 | 5.53 | 5.47 | qfq | 13,168,465 | 73,138,059 | -1.95% |
| 2024-05-31 | 5.61 | 5.79 | 5.58 | 5.64 | 5.58 | qfq | 14,796,600 | 84,149,971 | -0.18% |
| 2024-05-30 | 5.78 | 5.82 | 5.63 | 5.65 | 5.53 | qfq | 15,177,100 | 86,184,014 | -1.91% |
| 2024-05-29 | 5.80 | 5.98 | 5.71 | 5.76 | 5.64 | qfq | 17,809,400 | 103,243,039 | -1.20% |
| 2024-05-28 | 5.76 | 6.03 | 5.63 | 5.83 | 5.71 | qfq | 28,062,600 | 163,793,467 | 0.34% |
| 2024-05-27 | 5.73 | 5.95 | 5.62 | 5.81 | 5.69 | qfq | 25,296,215 | 146,079,560 | 4.31% |
| 2024-05-24 | 5.67 | 5.70 | 5.55 | 5.57 | 5.45 | qfq | 11,446,500 | 64,327,085 | -1.94% |
| 2024-05-23 | 5.83 | 5.86 | 5.65 | 5.68 | 5.56 | qfq | 16,883,070 | 97,062,727 | -1.39% |
| 2024-05-22 | 5.69 | 5.77 | 5.65 | 5.76 | 5.64 | qfq | 11,607,200 | 66,541,061 | 1.23% |
| 2024-05-21 | 5.65 | 5.72 | 5.60 | 5.69 | 5.57 | qfq | 8,569,669 | 48,612,809 | 0.53% |
| 2024-05-20 | 5.67 | 5.71 | 5.62 | 5.66 | 5.54 | qfq | 11,387,100 | 64,451,306 | -0.18% |
| 2024-05-17 | 5.54 | 5.68 | 5.45 | 5.67 | 5.55 | qfq | 14,220,250 | 79,607,683 | 2.72% |
| 2024-05-16 | 5.44 | 5.58 | 5.44 | 5.52 | 5.41 | qfq | 12,284,850 | 67,904,850 | 2.41% |
| 2024-05-15 | 5.47 | 5.53 | 5.39 | 5.39 | 5.28 | qfq | 8,904,600 | 48,621,508 | -1.82% |
| 2024-05-14 | 5.45 | 5.54 | 5.36 | 5.49 | 5.38 | qfq | 11,206,630 | 61,172,166 | 2.81% |
| 2024-05-13 | 5.42 | 5.46 | 5.31 | 5.34 | 5.23 | qfq | 9,457,000 | 50,771,921 | -2.91% |
| 2024-05-10 | 5.62 | 5.67 | 5.49 | 5.50 | 5.39 | qfq | 11,541,800 | 63,753,026 | -2.14% |
| 2024-05-09 | 5.66 | 5.75 | 5.60 | 5.62 | 5.50 | qfq | 11,642,663 | 65,925,635 | 0.54% |
| 2024-05-08 | 5.77 | 5.77 | 5.58 | 5.59 | 5.47 | qfq | 11,974,813 | 67,468,675 | -3.29% |
| 2024-05-07 | 5.75 | 5.83 | 5.72 | 5.78 | 5.66 | qfq | 8,682,908 | 50,127,952 | 0.17% |
| 2024-05-06 | 5.83 | 5.88 | 5.70 | 5.77 | 5.65 | qfq | 13,921,108 | 80,609,417 | 0.17% |
| 2024-04-30 | 5.73 | 5.83 | 5.63 | 5.76 | 5.64 | qfq | 13,807,938 | 79,287,568 | 0.00% |
| 2024-04-29 | 5.52 | 5.82 | 5.50 | 5.76 | 5.64 | qfq | 19,556,750 | 111,581,249 | 4.16% |
| 2024-04-26 | 5.43 | 5.60 | 5.42 | 5.53 | 5.42 | qfq | 16,015,600 | 88,474,856 | 1.84% |
| 2024-04-25 | 5.40 | 5.51 | 5.35 | 5.43 | 5.32 | qfq | 9,768,591 | 53,171,193 | -0.18% |
| 2024-04-24 | 5.28 | 5.44 | 5.26 | 5.44 | 5.33 | qfq | 11,781,900 | 63,306,340 | 4.02% |
| 2024-04-23 | 5.19 | 5.30 | 5.14 | 5.23 | 5.12 | qfq | 11,112,841 | 58,129,289 | 1.75% |
| 2024-04-22 | 5.21 | 5.26 | 5.09 | 5.14 | 5.03 | qfq | 14,986,700 | 77,122,961 | -2.65% |
| 2024-04-19 | 5.34 | 5.40 | 5.25 | 5.28 | 5.17 | qfq | 10,184,750 | 54,015,199 | -2.04% |
| 2024-04-18 | 5.48 | 5.52 | 5.31 | 5.39 | 5.28 | qfq | 14,552,100 | 78,918,673 | -1.82% |
| 2024-04-17 | 5.30 | 5.68 | 5.30 | 5.49 | 5.38 | qfq | 23,403,738 | 127,928,948 | 6.40% |
| 2024-04-16 | 5.62 | 5.66 | 5.12 | 5.16 | 5.05 | qfq | 25,609,653 | 133,925,040 | -9.31% |
| 2024-04-15 | 5.82 | 5.95 | 5.60 | 5.69 | 5.57 | qfq | 15,671,250 | 89,816,122 | -3.07% |
| 2024-04-12 | 5.98 | 6.03 | 5.85 | 5.87 | 5.75 | qfq | 10,690,866 | 63,334,698 | -1.84% |
| 2024-04-11 | 5.92 | 6.15 | 5.90 | 5.98 | 5.86 | qfq | 11,226,675 | 67,600,763 | 0.17% |
| 2024-04-10 | 6.19 | 6.19 | 5.90 | 5.97 | 5.85 | qfq | 16,301,719 | 98,063,074 | -3.86% |
| 2024-04-09 | 6.21 | 6.28 | 6.17 | 6.21 | 6.08 | qfq | 9,936,766 | 61,783,472 | -0.32% |
| 2024-04-08 | 6.38 | 6.50 | 6.19 | 6.23 | 6.10 | qfq | 19,591,566 | 123,480,354 | -3.26% |
| 2024-04-03 | 6.37 | 6.57 | 6.23 | 6.44 | 6.31 | qfq | 26,485,500 | 170,019,828 | 0.16% |
| 2024-04-02 | 6.50 | 6.60 | 6.28 | 6.43 | 6.30 | qfq | 27,067,270 | 173,638,657 | -0.46% |
| 2024-04-01 | 6.23 | 6.56 | 6.23 | 6.46 | 6.33 | qfq | 34,065,709 | 218,182,797 | 4.19% |
| 2024-03-29 | 6.21 | 6.29 | 6.07 | 6.20 | 6.07 | qfq | 26,236,405 | 162,016,702 | 0.81% |
| 2024-03-28 | 5.80 | 6.35 | 5.80 | 6.15 | 6.02 | qfq | 42,821,267 | 264,107,735 | 6.59% |
| 2024-03-27 | 6.17 | 6.18 | 5.75 | 5.77 | 5.65 | qfq | 26,548,024 | 157,123,318 | -6.63% |
| 2024-03-26 | 6.32 | 6.40 | 6.08 | 6.18 | 6.05 | qfq | 23,746,900 | 147,815,899 | -2.52% |
| 2024-03-25 | 6.66 | 6.73 | 6.32 | 6.34 | 6.21 | qfq | 27,435,552 | 178,902,514 | -5.23% |
| 2024-03-22 | 6.80 | 6.80 | 6.59 | 6.69 | 6.55 | qfq | 27,224,750 | 181,781,665 | -1.62% |
| 2024-03-21 | 6.87 | 6.93 | 6.74 | 6.80 | 6.66 | qfq | 30,652,374 | 209,029,230 | -0.87% |
| 2024-03-20 | 6.69 | 6.88 | 6.66 | 6.86 | 6.72 | qfq | 42,143,711 | 285,991,197 | 2.24% |
| 2024-03-19 | 6.75 | 6.87 | 6.69 | 6.71 | 6.57 | qfq | 32,622,891 | 220,890,512 | -1.61% |
| 2024-03-18 | 6.68 | 6.85 | 6.60 | 6.82 | 6.68 | qfq | 44,590,179 | 299,579,927 | 3.33% |
| 2024-03-15 | 6.42 | 6.61 | 6.33 | 6.60 | 6.46 | qfq | 25,750,591 | 167,558,456 | 2.33% |
| 2024-03-14 | 6.60 | 6.65 | 6.32 | 6.45 | 6.32 | qfq | 32,516,910 | 211,679,280 | -3.73% |
| 2024-03-13 | 6.63 | 6.85 | 6.57 | 6.70 | 6.56 | qfq | 42,615,877 | 284,517,809 | 2.29% |
| 2024-03-12 | 6.59 | 6.65 | 6.51 | 6.55 | 6.41 | qfq | 28,434,714 | 186,238,256 | -1.36% |
| 2024-03-11 | 6.50 | 6.70 | 6.40 | 6.64 | 6.50 | qfq | 34,052,050 | 221,858,713 | -0.75% |
| 2024-03-08 | 6.54 | 6.75 | 6.45 | 6.69 | 6.55 | qfq | 36,358,171 | 239,953,157 | 1.83% |
| 2024-03-07 | 6.88 | 6.99 | 6.56 | 6.57 | 6.43 | qfq | 65,393,700 | 441,691,118 | -6.14% |
| 2024-03-06 | 6.44 | 7.23 | 6.36 | 7.00 | 6.85 | qfq | 110,368,203 | 762,433,047 | 6.54% |
| 2024-03-05 | 6.30 | 6.78 | 6.25 | 6.57 | 6.43 | qfq | 61,478,099 | 401,128,859 | 1.86% |
| 2024-03-04 | 6.18 | 6.53 | 6.13 | 6.45 | 6.32 | qfq | 48,949,113 | 310,061,022 | 4.20% |
| 2024-03-01 | 6.25 | 6.31 | 6.07 | 6.19 | 6.06 | qfq | 32,161,609 | 198,924,116 | -0.96% |
| 2024-02-29 | 5.67 | 6.31 | 5.61 | 6.25 | 6.12 | qfq | 47,715,191 | 287,926,712 | 5.93% |
| 2024-02-28 | 6.45 | 6.52 | 5.90 | 5.90 | 5.78 | qfq | 72,693,560 | 456,229,173 | -9.92% |
| 2024-02-27 | 6.55 | 6.65 | 6.34 | 6.55 | 6.41 | qfq | 87,193,771 | 566,905,636 | -1.21% |
| 2024-02-26 | 6.63 | 6.63 | 6.32 | 6.63 | 6.49 | qfq | 70,772,742 | 464,145,768 | 9.95% |
| 2024-02-23 | 5.82 | 6.03 | 5.64 | 6.03 | 5.91 | qfq | 29,407,220 | 173,628,993 | 10.04% |
| 2024-02-22 | 5.26 | 5.51 | 5.23 | 5.48 | 5.37 | qfq | 31,503,126 | 169,974,473 | 3.98% |
| 2024-02-21 | 5.18 | 5.46 | 5.15 | 5.27 | 5.16 | qfq | 28,764,790 | 153,011,885 | 0.38% |
| 2024-02-20 | 5.23 | 5.27 | 5.09 | 5.25 | 5.14 | qfq | 25,653,588 | 133,508,387 | 0.19% |
| 2024-02-19 | 5.09 | 5.28 | 5.01 | 5.24 | 5.13 | qfq | 36,240,974 | 187,636,940 | 6.72% |
| 2024-02-08 | 4.47 | 4.91 | 4.41 | 4.91 | 4.81 | qfq | 27,175,857 | 128,194,849 | 10.09% |
| 2024-02-07 | 4.58 | 4.68 | 4.44 | 4.46 | 4.37 | qfq | 21,877,289 | 100,063,604 | -2.41% |
| 2024-02-06 | 4.33 | 4.68 | 4.15 | 4.57 | 4.48 | qfq | 23,295,304 | 102,729,449 | 2.70% |
| 2024-02-05 | 4.95 | 4.95 | 4.45 | 4.45 | 4.36 | qfq | 25,875,705 | 118,404,590 | -9.92% |
| 2024-02-02 | 5.14 | 5.23 | 4.75 | 4.94 | 4.84 | qfq | 21,251,850 | 106,575,107 | -2.95% |
| 2024-02-01 | 5.09 | 5.22 | 5.01 | 5.09 | 4.98 | qfq | 17,542,400 | 89,931,815 | -0.78% |
| 2024-01-31 | 5.44 | 5.51 | 5.10 | 5.13 | 5.02 | qfq | 22,809,400 | 120,446,513 | -6.39% |
| 2024-01-30 | 5.72 | 5.78 | 5.46 | 5.48 | 5.37 | qfq | 22,668,654 | 127,230,642 | -6.00% |
| 2024-01-29 | 6.15 | 6.17 | 5.83 | 5.83 | 5.71 | qfq | 21,010,299 | 124,790,391 | -5.05% |
| 2024-01-26 | 6.25 | 6.32 | 6.11 | 6.14 | 6.01 | qfq | 23,919,100 | 147,985,327 | -0.49% |
| 2024-01-25 | 6.00 | 6.19 | 5.91 | 6.17 | 6.04 | qfq | 31,274,200 | 190,094,393 | 3.01% |
| 2024-01-24 | 6.07 | 6.14 | 5.71 | 5.99 | 5.87 | qfq | 33,327,209 | 197,718,007 | -1.32% |
| 2024-01-23 | 6.07 | 6.17 | 6.00 | 6.07 | 5.94 | qfq | 25,523,558 | 154,861,232 | 0.00% |
| 2024-01-22 | 6.30 | 6.43 | 5.98 | 6.07 | 5.94 | qfq | 34,174,333 | 213,345,394 | -2.88% |
| 2024-01-19 | 6.44 | 6.49 | 6.25 | 6.25 | 6.12 | qfq | 27,141,750 | 172,761,122 | -3.85% |
| 2024-01-18 | 6.19 | 6.56 | 6.14 | 6.50 | 6.37 | qfq | 45,497,833 | 290,534,154 | 4.00% |
| 2024-01-17 | 6.47 | 6.47 | 6.23 | 6.25 | 6.12 | qfq | 23,919,201 | 151,248,241 | -3.55% |
| 2024-01-16 | 6.63 | 6.63 | 6.33 | 6.48 | 6.35 | qfq | 39,018,353 | 251,104,954 | -2.70% |
| 2024-01-15 | 6.77 | 6.84 | 6.60 | 6.66 | 6.52 | qfq | 36,007,536 | 240,243,108 | -3.34% |
| 2024-01-12 | 7.39 | 7.39 | 6.88 | 6.89 | 6.75 | qfq | 66,353,201 | 469,980,789 | -7.14% |
| 2024-01-11 | 7.22 | 7.53 | 7.18 | 7.42 | 7.27 | qfq | 45,047,749 | 332,671,032 | 0.82% |
| 2024-01-10 | 7.45 | 7.75 | 7.08 | 7.36 | 7.21 | qfq | 71,700,399 | 530,565,820 | -3.29% |
| 2024-01-09 | 7.26 | 7.89 | 7.21 | 7.61 | 7.45 | qfq | 75,948,253 | 573,920,799 | 4.25% |
| 2024-01-08 | 7.21 | 7.48 | 7.18 | 7.30 | 7.15 | qfq | 42,875,355 | 315,412,571 | 0.00% |
| 2024-01-05 | 7.40 | 7.68 | 7.20 | 7.30 | 7.15 | qfq | 58,151,386 | 430,668,409 | -0.54% |
| 2024-01-04 | 7.47 | 7.57 | 7.32 | 7.34 | 7.19 | qfq | 50,008,845 | 370,573,806 | -2.00% |
| 2024-01-03 | 7.88 | 7.89 | 7.30 | 7.49 | 7.33 | qfq | 105,266,784 | 794,694,452 | -7.53% |
| 2024-01-02 | 8.35 | 8.53 | 8.08 | 8.10 | 7.93 | qfq | 102,739,603 | 845,295,694 | -5.48% |
| 2023-12-29 | 8.42 | 8.85 | 8.39 | 8.57 | 8.39 | qfq | 131,226,990 | 1,126,521,907 | 2.51% |
| 2023-12-28 | 8.40 | 8.64 | 8.18 | 8.36 | 8.19 | qfq | 141,142,625 | 1,183,839,835 | -3.58% |
| 2023-12-27 | 8.06 | 9.06 | 7.82 | 8.67 | 8.49 | qfq | 185,211,948 | 1,609,681,956 | 5.22% |
| 2023-12-26 | 7.86 | 8.47 | 7.62 | 8.24 | 8.07 | qfq | 125,551,792 | 1,016,487,961 | 2.36% |
| 2023-12-25 | 7.68 | 8.10 | 7.48 | 8.05 | 7.88 | qfq | 94,060,738 | 736,627,586 | 3.21% |
| 2023-12-22 | 7.75 | 8.60 | 7.70 | 7.80 | 7.64 | qfq | 131,579,987 | 1,061,586,994 | -0.76% |
| 2023-12-21 | 7.60 | 7.90 | 7.46 | 7.86 | 7.70 | qfq | 100,629,899 | 777,592,254 | 3.42% |
| 2023-12-20 | 7.41 | 8.04 | 7.25 | 7.60 | 7.44 | qfq | 112,527,459 | 863,098,825 | 3.83% |
| 2023-12-19 | 7.14 | 7.57 | 7.13 | 7.32 | 7.17 | qfq | 49,368,768 | 360,966,813 | 3.39% |
| 2023-12-18 | 7.30 | 7.33 | 7.06 | 7.08 | 6.93 | qfq | 34,626,923 | 248,267,147 | -3.15% |
| 2023-12-15 | 7.26 | 7.36 | 7.09 | 7.31 | 7.16 | qfq | 48,486,295 | 351,582,686 | 0.69% |
| 2023-12-14 | 7.29 | 7.55 | 7.22 | 7.26 | 7.11 | qfq | 73,094,661 | 537,738,423 | -1.22% |
| 2023-12-13 | 7.60 | 7.60 | 7.24 | 7.35 | 7.20 | qfq | 95,854,547 | 707,232,328 | -3.29% |
| 2023-12-12 | 6.87 | 7.60 | 6.87 | 7.60 | 7.44 | qfq | 59,521,105 | 441,908,625 | 9.99% |
| 2023-12-11 | 6.75 | 6.91 | 6.68 | 6.91 | 6.77 | qfq | 15,286,423 | 104,482,273 | 1.77% |
| 2023-12-08 | 6.91 | 7.01 | 6.77 | 6.79 | 6.65 | qfq | 15,909,700 | 109,322,780 | -1.31% |
| 2023-12-07 | 6.73 | 6.90 | 6.65 | 6.88 | 6.74 | qfq | 14,655,650 | 100,164,395 | 1.93% |
| 2023-12-06 | 6.75 | 6.81 | 6.62 | 6.75 | 6.61 | qfq | 13,054,350 | 87,617,614 | 0.00% |
| 2023-12-05 | 7.05 | 7.05 | 6.75 | 6.75 | 6.61 | qfq | 14,352,400 | 98,121,953 | -4.12% |
| 2023-12-04 | 6.96 | 7.11 | 6.96 | 7.04 | 6.89 | qfq | 11,993,665 | 84,702,455 | 0.57% |
| 2023-12-01 | 6.83 | 7.02 | 6.76 | 7.00 | 6.85 | qfq | 10,451,109 | 72,421,164 | 2.49% |
| 2023-11-30 | 6.94 | 7.00 | 6.79 | 6.83 | 6.69 | qfq | 12,995,200 | 89,277,661 | -1.73% |
| 2023-11-29 | 7.05 | 7.12 | 6.93 | 6.95 | 6.81 | qfq | 12,727,400 | 89,027,097 | -1.97% |
| 2023-11-28 | 7.02 | 7.19 | 6.95 | 7.09 | 6.94 | qfq | 14,674,558 | 103,902,469 | 1.29% |
| 2023-11-27 | 7.03 | 7.09 | 6.97 | 7.00 | 6.85 | qfq | 12,742,800 | 89,450,420 | -0.43% |
| 2023-11-24 | 7.21 | 7.21 | 6.97 | 7.03 | 6.88 | qfq | 17,746,300 | 125,063,747 | -2.77% |
| 2023-11-23 | 7.17 | 7.27 | 7.08 | 7.23 | 7.08 | qfq | 19,575,355 | 140,831,610 | 2.26% |
| 2023-11-22 | 7.13 | 7.21 | 7.05 | 7.07 | 6.92 | qfq | 14,520,050 | 103,417,036 | -0.42% |
| 2023-11-21 | 7.24 | 7.25 | 7.07 | 7.10 | 6.95 | qfq | 16,540,700 | 117,892,799 | -1.25% |
| 2023-11-20 | 7.18 | 7.25 | 7.15 | 7.19 | 7.04 | qfq | 14,675,461 | 105,747,908 | 0.00% |
| 2023-11-17 | 7.13 | 7.20 | 7.11 | 7.19 | 7.04 | qfq | 12,675,153 | 90,915,248 | 0.14% |
| 2023-11-16 | 7.08 | 7.33 | 7.08 | 7.18 | 7.03 | qfq | 23,504,453 | 168,977,037 | -0.97% |
| 2023-11-15 | 7.27 | 7.66 | 7.20 | 7.25 | 7.10 | qfq | 31,701,411 | 234,119,405 | 0.28% |
| 2023-11-14 | 7.24 | 7.31 | 7.11 | 7.23 | 7.08 | qfq | 24,575,805 | 177,557,742 | -0.14% |
| 2023-11-13 | 7.02 | 7.55 | 7.01 | 7.24 | 7.09 | qfq | 39,613,300 | 287,517,501 | 3.58% |
| 2023-11-10 | 7.10 | 7.17 | 6.96 | 6.99 | 6.85 | qfq | 25,534,465 | 179,727,445 | -2.24% |
| 2023-11-09 | 7.28 | 7.41 | 7.10 | 7.15 | 7.00 | qfq | 44,612,710 | 320,571,512 | -2.72% |
| 2023-11-08 | 7.02 | 7.50 | 6.91 | 7.35 | 7.20 | qfq | 74,285,884 | 537,378,469 | 4.55% |
| 2023-11-07 | 6.68 | 7.13 | 6.64 | 7.03 | 6.88 | qfq | 40,956,645 | 285,015,146 | 4.93% |
| 2023-11-06 | 6.49 | 6.70 | 6.47 | 6.70 | 6.56 | qfq | 15,655,097 | 103,548,091 | 3.55% |
| 2023-11-03 | 6.30 | 6.50 | 6.26 | 6.47 | 6.34 | qfq | 19,638,213 | 126,503,962 | 3.35% |
| 2023-11-02 | 6.28 | 6.38 | 6.25 | 6.26 | 6.13 | qfq | 11,080,300 | 69,940,104 | -0.63% |
| 2023-11-01 | 6.30 | 6.43 | 6.26 | 6.30 | 6.17 | qfq | 11,065,450 | 70,086,577 | -0.16% |
| 2023-10-31 | 6.36 | 6.56 | 6.23 | 6.31 | 6.18 | qfq | 18,026,465 | 115,238,972 | -0.94% |
| 2023-10-30 | 6.15 | 6.40 | 6.11 | 6.37 | 6.24 | qfq | 28,417,150 | 178,513,561 | 1.59% |
| 2023-10-27 | 6.61 | 6.61 | 6.09 | 6.27 | 6.14 | qfq | 42,978,555 | 267,745,197 | -7.11% |
| 2023-10-26 | 6.67 | 6.77 | 6.62 | 6.75 | 6.61 | qfq | 11,189,400 | 75,177,538 | 0.15% |
| 2023-10-25 | 6.48 | 6.80 | 6.48 | 6.74 | 6.60 | qfq | 14,471,865 | 97,163,853 | 3.22% |
| 2023-10-24 | 6.41 | 6.59 | 6.33 | 6.53 | 6.39 | qfq | 12,251,200 | 79,470,789 | 2.51% |
| 2023-10-23 | 6.51 | 6.60 | 6.32 | 6.37 | 6.24 | qfq | 12,774,800 | 82,225,002 | -2.60% |
| 2023-10-20 | 6.80 | 6.88 | 6.52 | 6.54 | 6.40 | qfq | 15,676,215 | 104,119,847 | -4.39% |
| 2023-10-19 | 6.78 | 7.00 | 6.74 | 6.84 | 6.70 | qfq | 18,276,145 | 126,028,495 | 0.88% |
| 2023-10-18 | 6.91 | 6.94 | 6.74 | 6.78 | 6.64 | qfq | 12,986,900 | 88,368,432 | -2.45% |
| 2023-10-17 | 6.98 | 7.02 | 6.83 | 6.95 | 6.81 | qfq | 13,045,100 | 90,132,302 | -0.57% |
| 2023-10-16 | 7.05 | 7.06 | 6.93 | 6.99 | 6.85 | qfq | 18,147,050 | 126,622,823 | -1.27% |
| 2023-10-13 | 7.08 | 7.19 | 7.04 | 7.08 | 6.93 | qfq | 19,522,590 | 138,977,748 | -0.56% |
| 2023-10-12 | 7.17 | 7.20 | 7.04 | 7.12 | 6.97 | qfq | 21,465,715 | 152,844,674 | -0.84% |
| 2023-10-11 | 7.13 | 7.21 | 7.01 | 7.18 | 7.03 | qfq | 29,447,765 | 209,902,122 | 1.84% |
| 2023-10-10 | 7.06 | 7.14 | 7.03 | 7.05 | 6.90 | qfq | 23,246,321 | 164,468,987 | -0.42% |
| 2023-10-09 | 7.21 | 7.21 | 7.00 | 7.08 | 6.93 | qfq | 29,344,169 | 207,406,992 | -1.26% |
| 2023-09-28 | 6.96 | 7.55 | 6.95 | 7.17 | 7.02 | qfq | 51,323,228 | 370,802,195 | 2.58% |
| 2023-09-27 | 7.05 | 7.05 | 6.86 | 6.99 | 6.85 | qfq | 26,552,428 | 184,383,353 | -0.57% |
| 2023-09-26 | 6.71 | 7.05 | 6.71 | 7.03 | 6.88 | qfq | 38,453,694 | 266,098,768 | 3.69% |
| 2023-09-25 | 6.86 | 6.97 | 6.75 | 6.78 | 6.64 | qfq | 15,905,550 | 108,661,628 | -0.44% |
| 2023-09-22 | 6.58 | 6.82 | 6.55 | 6.81 | 6.67 | qfq | 18,754,950 | 126,212,828 | 2.71% |
| 2023-09-21 | 6.60 | 6.80 | 6.59 | 6.63 | 6.49 | qfq | 13,573,200 | 90,622,528 | 0.15% |
| 2023-09-20 | 6.57 | 6.69 | 6.52 | 6.62 | 6.48 | qfq | 11,601,700 | 76,959,181 | 0.46% |
| 2023-09-19 | 6.80 | 6.80 | 6.57 | 6.59 | 6.45 | qfq | 20,289,394 | 135,044,283 | -3.37% |
| 2023-09-18 | 6.77 | 6.88 | 6.68 | 6.82 | 6.68 | qfq | 17,768,970 | 120,569,240 | -0.87% |
| 2023-09-15 | 6.91 | 7.05 | 6.74 | 6.88 | 6.74 | qfq | 26,725,810 | 183,661,416 | 0.73% |
| 2023-09-14 | 6.94 | 6.97 | 6.76 | 6.83 | 6.69 | qfq | 26,647,778 | 182,061,061 | -2.01% |
| 2023-09-13 | 7.15 | 7.22 | 6.93 | 6.97 | 6.83 | qfq | 45,076,128 | 318,401,859 | -5.43% |
| 2023-09-12 | 7.08 | 7.61 | 7.07 | 7.37 | 7.22 | qfq | 70,191,401 | 513,994,020 | 1.94% |
| 2023-09-11 | 7.05 | 7.30 | 7.05 | 7.23 | 7.08 | qfq | 61,054,900 | 439,664,749 | 4.48% |
| 2023-09-08 | 6.85 | 6.95 | 6.80 | 6.92 | 6.78 | qfq | 18,558,600 | 127,828,370 | 0.14% |
| 2023-09-07 | 7.03 | 7.06 | 6.89 | 6.91 | 6.77 | qfq | 19,126,078 | 133,037,913 | -1.57% |
| 2023-09-06 | 6.94 | 7.03 | 6.86 | 7.02 | 6.87 | qfq | 24,760,705 | 172,914,539 | -0.28% |
| 2023-09-05 | 7.01 | 7.12 | 6.93 | 7.04 | 6.89 | qfq | 33,285,121 | 234,233,411 | 0.57% |
| 2023-09-04 | 6.90 | 7.02 | 6.89 | 7.00 | 6.85 | qfq | 30,635,090 | 213,583,843 | 1.74% |
| 2023-09-01 | 6.85 | 6.98 | 6.83 | 6.88 | 6.74 | qfq | 35,193,783 | 242,377,451 | -1.85% |
| 2023-08-31 | 7.20 | 7.28 | 6.98 | 7.01 | 6.86 | qfq | 83,819,905 | 596,676,188 | -1.82% |
| 2023-08-30 | 6.54 | 7.14 | 6.49 | 7.14 | 6.99 | qfq | 28,117,815 | 196,813,136 | 10.02% |
| 2023-08-29 | 6.16 | 6.51 | 6.15 | 6.49 | 6.36 | qfq | 18,917,776 | 121,075,820 | 4.68% |
| 2023-08-28 | 6.35 | 6.40 | 6.18 | 6.20 | 6.07 | qfq | 16,116,700 | 101,184,738 | 2.14% |
| 2023-08-25 | 6.36 | 6.37 | 6.05 | 6.07 | 5.94 | qfq | 19,092,321 | 117,821,688 | -5.60% |
| 2023-08-24 | 6.43 | 6.60 | 6.35 | 6.43 | 6.30 | qfq | 17,402,728 | 112,376,666 | 1.90% |
| 2023-08-23 | 6.45 | 6.46 | 6.30 | 6.31 | 6.18 | qfq | 10,020,000 | 63,903,912 | -2.47% |
| 2023-08-22 | 6.38 | 6.48 | 6.33 | 6.47 | 6.34 | qfq | 15,118,210 | 97,149,937 | 2.37% |
| 2023-08-21 | 6.28 | 6.43 | 6.25 | 6.32 | 6.19 | qfq | 8,742,150 | 55,707,150 | 0.64% |
| 2023-08-18 | 6.48 | 6.50 | 6.28 | 6.28 | 6.15 | qfq | 10,915,110 | 69,727,151 | -3.09% |
| 2023-08-17 | 6.39 | 6.49 | 6.33 | 6.48 | 6.35 | qfq | 11,029,728 | 70,915,382 | 0.78% |
| 2023-08-16 | 6.48 | 6.51 | 6.35 | 6.43 | 6.30 | qfq | 9,437,250 | 60,698,867 | 0.16% |
| 2023-08-15 | 6.50 | 6.56 | 6.37 | 6.42 | 6.29 | qfq | 9,229,400 | 59,559,661 | -1.23% |
| 2023-08-14 | 6.34 | 6.50 | 6.28 | 6.50 | 6.37 | qfq | 12,801,200 | 82,080,282 | 1.40% |
| 2023-08-11 | 6.65 | 6.67 | 6.39 | 6.41 | 6.28 | qfq | 18,047,549 | 117,311,839 | -3.61% |
| 2023-08-10 | 6.71 | 6.76 | 6.61 | 6.65 | 6.51 | qfq | 14,574,738 | 97,138,142 | -0.75% |
| 2023-08-09 | 6.80 | 6.88 | 6.69 | 6.70 | 6.56 | qfq | 19,562,150 | 132,414,037 | -3.32% |
| 2023-08-08 | 7.07 | 7.10 | 6.85 | 6.93 | 6.79 | qfq | 31,745,444 | 220,784,447 | -1.00% |
| 2023-08-07 | 6.97 | 7.05 | 6.88 | 7.00 | 6.85 | qfq | 32,210,650 | 224,637,974 | 1.01% |
| 2023-08-04 | 6.79 | 6.98 | 6.74 | 6.93 | 6.79 | qfq | 36,759,648 | 253,126,520 | 1.17% |
| 2023-08-03 | 6.91 | 6.93 | 6.76 | 6.85 | 6.71 | qfq | 56,998,701 | 390,014,642 | -4.20% |
| 2023-08-02 | 6.62 | 7.28 | 6.56 | 7.15 | 7.00 | qfq | 72,227,752 | 508,968,134 | 8.01% |
| 2023-08-01 | 6.65 | 6.66 | 6.57 | 6.62 | 6.48 | qfq | 7,197,200 | 47,551,731 | -0.45% |
| 2023-07-31 | 6.60 | 6.68 | 6.54 | 6.65 | 6.51 | qfq | 8,966,368 | 59,542,650 | 0.76% |
| 2023-07-28 | 6.56 | 6.63 | 6.47 | 6.60 | 6.46 | qfq | 8,251,848 | 54,241,509 | 0.76% |
| 2023-07-27 | 6.66 | 6.71 | 6.53 | 6.55 | 6.41 | qfq | 11,257,570 | 74,327,277 | -1.95% |
| 2023-07-26 | 6.81 | 6.81 | 6.66 | 6.68 | 6.54 | qfq | 10,291,250 | 68,811,399 | -1.91% |
| 2023-07-25 | 6.75 | 6.84 | 6.74 | 6.81 | 6.67 | qfq | 9,067,750 | 61,615,133 | 0.89% |
| 2023-07-24 | 6.66 | 6.86 | 6.65 | 6.75 | 6.61 | qfq | 10,135,200 | 68,662,680 | 1.05% |
| 2023-07-21 | 6.69 | 6.80 | 6.65 | 6.68 | 6.54 | qfq | 10,512,250 | 70,600,645 | -1.04% |
| 2023-07-20 | 6.97 | 6.98 | 6.74 | 6.75 | 6.61 | qfq | 18,234,900 | 124,170,036 | -2.60% |
| 2023-07-19 | 7.03 | 7.14 | 6.81 | 6.93 | 6.79 | qfq | 21,564,300 | 150,086,788 | -1.98% |
| 2023-07-18 | 7.10 | 7.17 | 7.02 | 7.07 | 6.92 | qfq | 10,307,500 | 73,147,040 | -0.42% |