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
奥佳华002614.SZ
最近收盘价4.662026-07-17
最近交易日2026-07-17
成交量（股）8,461,800
成交额（元）39,957,550
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | 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 | 4.77 | 4.84 | 4.62 | 4.66 | 4.66 | qfq | 8,461,800 | 39,957,550 | -2.31% |
| 2026-07-16 | 4.70 | 4.79 | 4.66 | 4.77 | 4.77 | qfq | 8,328,305 | 39,530,296 | 1.71% |
| 2026-07-15 | 4.60 | 4.71 | 4.54 | 4.69 | 4.69 | qfq | 11,828,919 | 55,289,309 | 1.74% |
| 2026-07-14 | 4.47 | 4.62 | 4.45 | 4.61 | 4.61 | qfq | 6,702,600 | 30,500,227 | 2.90% |
| 2026-07-13 | 4.53 | 4.56 | 4.46 | 4.48 | 4.48 | qfq | 6,693,083 | 30,058,074 | -1.75% |
| 2026-07-10 | 4.50 | 4.67 | 4.43 | 4.56 | 4.56 | qfq | 9,659,804 | 44,320,215 | 1.33% |
| 2026-07-09 | 4.53 | 4.59 | 4.47 | 4.50 | 4.50 | qfq | 6,671,100 | 30,060,449 | -0.88% |
| 2026-07-08 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 4,554,880 | 20,601,431 | 0.67% |
| 2026-07-07 | 4.65 | 4.65 | 4.49 | 4.51 | 4.51 | qfq | 5,703,559 | 25,918,408 | -3.01% |
| 2026-07-06 | 4.62 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 7,586,500 | 35,339,734 | 0.22% |
| 2026-07-03 | 4.56 | 4.67 | 4.56 | 4.64 | 4.64 | qfq | 7,517,800 | 34,844,307 | 1.75% |
| 2026-07-02 | 4.52 | 4.68 | 4.52 | 4.56 | 4.56 | qfq | 7,488,900 | 34,429,269 | 0.22% |
| 2026-07-01 | 4.44 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 8,734,438 | 39,553,261 | 2.94% |
| 2026-06-30 | 4.45 | 4.50 | 4.38 | 4.42 | 4.42 | qfq | 6,413,301 | 28,348,265 | -1.12% |
| 2026-06-29 | 4.42 | 4.51 | 4.31 | 4.47 | 4.47 | qfq | 8,554,701 | 37,828,942 | 1.13% |
| 2026-06-26 | 4.45 | 4.52 | 4.37 | 4.42 | 4.42 | qfq | 9,098,000 | 40,477,504 | -1.12% |
| 2026-06-25 | 4.56 | 4.58 | 4.45 | 4.47 | 4.47 | qfq | 7,533,612 | 33,859,359 | -1.97% |
| 2026-06-24 | 4.73 | 4.76 | 4.54 | 4.56 | 4.56 | qfq | 8,962,179 | 41,188,838 | -3.80% |
| 2026-06-23 | 4.66 | 4.82 | 4.64 | 4.74 | 4.74 | qfq | 8,753,450 | 41,653,817 | 1.28% |
| 2026-06-22 | 4.64 | 4.68 | 4.54 | 4.68 | 4.68 | qfq | 8,249,162 | 37,955,296 | -0.21% |
| 2026-06-18 | 4.69 | 4.73 | 4.63 | 4.69 | 4.69 | qfq | 6,151,750 | 28,770,978 | -0.64% |
| 2026-06-17 | 4.77 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 9,780,067 | 46,051,878 | -1.05% |
| 2026-06-16 | 4.82 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 8,421,515 | 40,122,557 | -1.24% |
| 2026-06-15 | 4.90 | 4.99 | 4.79 | 4.83 | 4.83 | qfq | 12,930,900 | 62,751,807 | -1.43% |
| 2026-06-12 | 4.85 | 4.92 | 4.77 | 4.90 | 4.90 | qfq | 7,427,748 | 36,183,524 | 1.45% |
| 2026-06-11 | 4.86 | 4.91 | 4.76 | 4.83 | 4.83 | qfq | 7,161,113 | 34,460,506 | -1.43% |
| 2026-06-10 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 8,309,226 | 40,492,787 | -1.01% |
| 2026-06-09 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | qfq | 5,725,800 | 28,274,306 | 0.00% |
| 2026-06-08 | 5.00 | 5.14 | 4.89 | 4.95 | 4.95 | qfq | 10,096,600 | 50,370,288 | -2.75% |
| 2026-06-05 | 5.03 | 5.17 | 5.02 | 5.09 | 5.09 | qfq | 7,987,720 | 40,639,560 | 1.39% |
| 2026-06-04 | 5.11 | 5.14 | 4.97 | 5.02 | 5.02 | qfq | 8,048,400 | 40,583,685 | -2.14% |
| 2026-06-03 | 5.22 | 5.23 | 5.09 | 5.13 | 5.13 | qfq | 6,494,270 | 33,342,500 | -1.72% |
| 2026-06-02 | 5.29 | 5.32 | 5.16 | 5.22 | 5.22 | qfq | 7,110,903 | 37,035,275 | -1.51% |
| 2026-06-01 | 5.11 | 5.32 | 5.07 | 5.30 | 5.30 | qfq | 9,253,729 | 48,346,773 | 3.72% |
| 2026-05-29 | 5.15 | 5.22 | 5.10 | 5.11 | 5.11 | qfq | 8,245,100 | 42,540,963 | -1.92% |
| 2026-05-28 | 5.19 | 5.28 | 5.12 | 5.21 | 5.11 | qfq | 7,872,103 | 40,987,889 | 0.00% |
| 2026-05-27 | 5.25 | 5.29 | 5.17 | 5.21 | 5.11 | qfq | 8,304,601 | 43,234,293 | -1.33% |
| 2026-05-26 | 5.37 | 5.38 | 5.25 | 5.28 | 5.18 | qfq | 8,669,203 | 45,961,941 | -1.68% |
| 2026-05-25 | 5.37 | 5.44 | 5.31 | 5.37 | 5.27 | qfq | 6,763,800 | 36,250,193 | 0.19% |
| 2026-05-22 | 5.33 | 5.39 | 5.27 | 5.36 | 5.26 | qfq | 7,518,500 | 40,074,641 | 0.94% |
| 2026-05-21 | 5.44 | 5.54 | 5.29 | 5.31 | 5.21 | qfq | 9,786,670 | 53,002,082 | -2.21% |
| 2026-05-20 | 5.53 | 5.55 | 5.39 | 5.43 | 5.33 | qfq | 8,867,403 | 48,285,789 | -2.51% |
| 2026-05-19 | 5.50 | 5.58 | 5.46 | 5.57 | 5.46 | qfq | 7,440,800 | 41,152,147 | 1.46% |
| 2026-05-18 | 5.52 | 5.52 | 5.42 | 5.49 | 5.38 | qfq | 9,594,055 | 52,353,383 | -0.36% |
| 2026-05-15 | 5.52 | 5.62 | 5.47 | 5.51 | 5.40 | qfq | 10,199,842 | 56,454,182 | -0.18% |
| 2026-05-14 | 5.64 | 5.66 | 5.51 | 5.52 | 5.41 | qfq | 9,280,800 | 51,730,850 | -2.13% |
| 2026-05-13 | 5.63 | 5.66 | 5.57 | 5.64 | 5.53 | qfq | 7,769,600 | 43,638,569 | 0.36% |
| 2026-05-12 | 5.75 | 5.79 | 5.61 | 5.62 | 5.51 | qfq | 11,059,100 | 62,722,865 | -2.43% |
| 2026-05-11 | 5.78 | 5.79 | 5.71 | 5.76 | 5.65 | qfq | 10,813,434 | 62,052,034 | -0.17% |
| 2026-05-08 | 5.65 | 5.78 | 5.62 | 5.77 | 5.66 | qfq | 13,436,926 | 76,564,248 | 1.94% |
| 2026-05-07 | 5.72 | 5.76 | 5.66 | 5.66 | 5.55 | qfq | 11,535,800 | 65,661,154 | -1.22% |
| 2026-05-06 | 5.76 | 5.78 | 5.69 | 5.73 | 5.62 | qfq | 13,556,300 | 77,583,776 | -0.52% |
| 2026-04-30 | 5.76 | 5.83 | 5.67 | 5.76 | 5.65 | qfq | 17,079,913 | 98,529,482 | 0.17% |
| 2026-04-29 | 5.73 | 5.78 | 5.56 | 5.75 | 5.64 | qfq | 26,344,413 | 149,836,879 | -5.27% |
| 2026-04-28 | 6.08 | 6.13 | 6.01 | 6.07 | 5.95 | qfq | 7,511,500 | 45,532,298 | -0.98% |
| 2026-04-27 | 6.02 | 6.16 | 5.92 | 6.13 | 6.01 | qfq | 9,934,656 | 59,949,259 | 1.83% |
| 2026-04-24 | 5.99 | 6.06 | 5.89 | 6.02 | 5.90 | qfq | 8,679,173 | 51,823,266 | 0.17% |
| 2026-04-23 | 6.07 | 6.11 | 5.97 | 6.01 | 5.89 | qfq | 9,745,493 | 58,844,454 | -1.31% |
| 2026-04-22 | 6.11 | 6.12 | 6.06 | 6.09 | 5.97 | qfq | 6,169,506 | 37,585,234 | -0.65% |
| 2026-04-21 | 6.15 | 6.18 | 6.09 | 6.13 | 6.01 | qfq | 5,985,006 | 36,671,869 | -0.81% |
| 2026-04-20 | 6.13 | 6.18 | 6.09 | 6.18 | 6.06 | qfq | 5,675,499 | 34,908,218 | 0.82% |
| 2026-04-17 | 6.23 | 6.25 | 6.10 | 6.13 | 6.01 | qfq | 9,191,400 | 56,437,145 | -1.61% |
| 2026-04-16 | 6.19 | 6.23 | 6.15 | 6.23 | 6.11 | qfq | 6,307,201 | 39,098,961 | 0.97% |
| 2026-04-15 | 6.28 | 6.29 | 6.17 | 6.17 | 6.05 | qfq | 7,066,300 | 43,891,224 | -1.28% |
| 2026-04-14 | 6.30 | 6.30 | 6.15 | 6.25 | 6.13 | qfq | 6,882,999 | 42,753,123 | 0.00% |
| 2026-04-13 | 6.31 | 6.32 | 6.24 | 6.25 | 6.13 | qfq | 6,477,200 | 40,623,436 | -1.11% |
| 2026-04-10 | 6.26 | 6.37 | 6.26 | 6.32 | 6.20 | qfq | 7,651,055 | 48,368,762 | 1.77% |
| 2026-04-09 | 6.31 | 6.35 | 6.20 | 6.21 | 6.09 | qfq | 5,998,100 | 37,554,258 | -2.20% |
| 2026-04-08 | 6.26 | 6.36 | 6.23 | 6.35 | 6.23 | qfq | 7,488,400 | 47,312,105 | 2.75% |
| 2026-04-07 | 6.06 | 6.20 | 6.03 | 6.18 | 6.06 | qfq | 7,502,200 | 46,076,043 | 1.81% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.07 | 5.95 | qfq | 7,647,899 | 46,658,858 | -2.72% |
| 2026-04-02 | 6.32 | 6.35 | 6.18 | 6.24 | 6.12 | qfq | 6,070,600 | 37,959,242 | -1.27% |
| 2026-04-01 | 6.33 | 6.37 | 6.26 | 6.32 | 6.20 | qfq | 8,207,700 | 51,833,810 | 1.12% |
| 2026-03-31 | 6.29 | 6.39 | 6.24 | 6.25 | 6.13 | qfq | 8,015,400 | 50,636,632 | -0.64% |
| 2026-03-30 | 6.15 | 6.30 | 6.15 | 6.29 | 6.17 | qfq | 7,538,600 | 47,099,051 | 0.80% |
| 2026-03-27 | 6.12 | 6.26 | 6.11 | 6.24 | 6.12 | qfq | 6,369,400 | 39,538,000 | 0.97% |
| 2026-03-26 | 6.23 | 6.34 | 6.15 | 6.18 | 6.06 | qfq | 8,440,400 | 52,613,181 | -0.80% |
| 2026-03-25 | 6.16 | 6.24 | 6.15 | 6.23 | 6.11 | qfq | 8,427,400 | 52,236,348 | 1.14% |
| 2026-03-24 | 6.05 | 6.16 | 5.93 | 6.16 | 6.04 | qfq | 13,326,300 | 80,668,091 | 4.76% |
| 2026-03-23 | 6.14 | 6.17 | 5.81 | 5.88 | 5.77 | qfq | 15,672,582 | 94,026,616 | -5.92% |
| 2026-03-20 | 6.42 | 6.44 | 6.24 | 6.25 | 6.13 | qfq | 9,716,830 | 61,359,383 | -2.50% |
| 2026-03-19 | 6.54 | 6.58 | 6.38 | 6.41 | 6.29 | qfq | 10,231,300 | 66,169,916 | -3.17% |
| 2026-03-18 | 6.55 | 6.62 | 6.51 | 6.62 | 6.49 | qfq | 7,681,900 | 50,426,361 | 1.53% |
| 2026-03-17 | 6.66 | 6.70 | 6.51 | 6.52 | 6.39 | qfq | 9,107,300 | 60,215,791 | -1.95% |
| 2026-03-16 | 6.64 | 6.66 | 6.59 | 6.65 | 6.52 | qfq | 7,458,400 | 49,426,744 | 0.30% |
| 2026-03-13 | 6.64 | 6.71 | 6.60 | 6.63 | 6.50 | qfq | 8,046,806 | 53,629,523 | -0.45% |
| 2026-03-12 | 6.67 | 6.70 | 6.62 | 6.66 | 6.53 | qfq | 7,580,400 | 50,472,547 | -0.45% |
| 2026-03-11 | 6.72 | 6.74 | 6.65 | 6.69 | 6.56 | qfq | 8,312,800 | 55,621,725 | -0.45% |
| 2026-03-10 | 6.66 | 6.73 | 6.66 | 6.72 | 6.59 | qfq | 8,398,550 | 56,212,491 | 1.36% |
| 2026-03-09 | 6.59 | 6.65 | 6.53 | 6.63 | 6.50 | qfq | 9,967,800 | 65,677,226 | -0.75% |
| 2026-03-06 | 6.54 | 6.70 | 6.54 | 6.68 | 6.55 | qfq | 9,141,906 | 60,717,235 | 1.52% |
| 2026-03-05 | 6.58 | 6.62 | 6.54 | 6.58 | 6.45 | qfq | 10,563,450 | 69,483,828 | 1.54% |
| 2026-03-04 | 6.50 | 6.53 | 6.40 | 6.48 | 6.36 | qfq | 12,448,464 | 80,468,547 | -1.07% |
| 2026-03-03 | 6.73 | 6.77 | 6.51 | 6.55 | 6.42 | qfq | 16,544,114 | 109,794,816 | -2.53% |
| 2026-03-02 | 6.95 | 6.99 | 6.71 | 6.72 | 6.59 | qfq | 25,326,500 | 172,420,459 | -4.95% |
| 2026-02-27 | 7.05 | 7.09 | 7.03 | 7.07 | 6.93 | qfq | 11,254,800 | 79,382,461 | 0.14% |
| 2026-02-26 | 7.12 | 7.12 | 7.02 | 7.06 | 6.92 | qfq | 12,444,800 | 87,794,823 | -0.84% |
| 2026-02-25 | 7.14 | 7.18 | 7.07 | 7.12 | 6.98 | qfq | 13,222,461 | 94,252,510 | 0.71% |
| 2026-02-24 | 6.98 | 7.10 | 6.98 | 7.07 | 6.93 | qfq | 13,230,375 | 93,438,608 | 2.02% |
| 2026-02-13 | 6.97 | 7.03 | 6.91 | 6.93 | 6.80 | qfq | 9,236,700 | 64,396,800 | -0.72% |
| 2026-02-12 | 7.05 | 7.06 | 6.93 | 6.98 | 6.85 | qfq | 13,456,397 | 94,213,142 | -1.27% |
| 2026-02-11 | 7.10 | 7.14 | 7.05 | 7.07 | 6.93 | qfq | 11,736,952 | 83,251,111 | -0.42% |
| 2026-02-10 | 7.11 | 7.14 | 7.07 | 7.10 | 6.96 | qfq | 12,844,250 | 91,302,467 | 0.00% |
| 2026-02-09 | 7.06 | 7.10 | 7.05 | 7.10 | 6.96 | qfq | 11,737,200 | 83,133,929 | 1.00% |
| 2026-02-06 | 7.00 | 7.09 | 6.97 | 7.03 | 6.90 | qfq | 12,262,181 | 86,403,207 | 0.00% |
| 2026-02-05 | 7.03 | 7.16 | 7.00 | 7.03 | 6.90 | qfq | 13,863,300 | 98,130,405 | -0.28% |
| 2026-02-04 | 6.97 | 7.06 | 6.95 | 7.05 | 6.91 | qfq | 15,793,250 | 110,832,923 | 1.15% |
| 2026-02-03 | 6.93 | 6.98 | 6.87 | 6.97 | 6.84 | qfq | 17,012,986 | 117,770,253 | 1.16% |
| 2026-02-02 | 6.92 | 7.06 | 6.87 | 6.89 | 6.76 | qfq | 21,010,414 | 146,358,023 | -1.15% |
| 2026-01-30 | 7.26 | 7.33 | 6.83 | 6.97 | 6.84 | qfq | 56,876,084 | 401,380,057 | -7.93% |
| 2026-01-29 | 7.49 | 7.63 | 7.43 | 7.57 | 7.42 | qfq | 32,313,452 | 244,435,429 | 1.20% |
| 2026-01-28 | 7.55 | 7.59 | 7.47 | 7.48 | 7.34 | qfq | 22,343,739 | 167,756,934 | -0.27% |
| 2026-01-27 | 7.64 | 7.66 | 7.36 | 7.50 | 7.36 | qfq | 25,115,800 | 188,028,762 | -1.70% |
| 2026-01-26 | 7.78 | 7.80 | 7.56 | 7.63 | 7.48 | qfq | 25,500,200 | 195,163,566 | -1.55% |
| 2026-01-23 | 7.89 | 7.93 | 7.73 | 7.75 | 7.60 | qfq | 36,136,871 | 280,857,022 | -1.77% |
| 2026-01-22 | 7.88 | 7.98 | 7.72 | 7.89 | 7.74 | qfq | 66,787,995 | 522,120,547 | -0.75% |
| 2026-01-21 | 7.23 | 7.95 | 7.17 | 7.95 | 7.80 | qfq | 61,446,254 | 469,738,055 | 9.96% |
| 2026-01-20 | 7.25 | 7.29 | 7.17 | 7.23 | 7.09 | qfq | 13,244,750 | 95,741,229 | -0.41% |
| 2026-01-19 | 7.05 | 7.30 | 7.04 | 7.26 | 7.12 | qfq | 23,836,700 | 171,955,078 | 3.13% |
| 2026-01-16 | 7.12 | 7.14 | 7.00 | 7.04 | 6.90 | qfq | 16,126,175 | 113,608,969 | -0.85% |
| 2026-01-15 | 7.28 | 7.33 | 7.04 | 7.10 | 6.96 | qfq | 30,335,483 | 216,850,242 | -3.14% |
| 2026-01-14 | 7.39 | 7.45 | 7.21 | 7.33 | 7.19 | qfq | 26,823,339 | 197,402,434 | -0.41% |
| 2026-01-13 | 7.40 | 7.52 | 7.34 | 7.36 | 7.22 | qfq | 26,977,063 | 200,315,045 | -0.67% |
| 2026-01-12 | 7.36 | 7.43 | 7.35 | 7.41 | 7.27 | qfq | 22,676,844 | 167,715,503 | 0.82% |
| 2026-01-09 | 7.35 | 7.43 | 7.26 | 7.35 | 7.21 | qfq | 18,323,800 | 134,472,207 | -0.14% |
| 2026-01-08 | 7.26 | 7.37 | 7.16 | 7.36 | 7.22 | qfq | 17,606,000 | 128,245,189 | 1.24% |
| 2026-01-07 | 7.46 | 7.48 | 7.24 | 7.27 | 7.13 | qfq | 23,068,104 | 168,650,731 | -2.02% |
| 2026-01-06 | 7.36 | 7.46 | 7.34 | 7.42 | 7.28 | qfq | 18,651,304 | 137,868,936 | 0.68% |
| 2026-01-05 | 7.34 | 7.42 | 7.28 | 7.37 | 7.23 | qfq | 15,073,200 | 111,044,740 | 0.82% |
| 2025-12-31 | 7.47 | 7.47 | 7.26 | 7.31 | 7.17 | qfq | 15,118,570 | 110,829,971 | -0.81% |
| 2025-12-30 | 7.46 | 7.53 | 7.36 | 7.37 | 7.23 | qfq | 19,648,100 | 145,920,308 | -1.47% |
| 2025-12-29 | 7.68 | 7.73 | 7.46 | 7.48 | 7.34 | qfq | 22,116,500 | 166,612,481 | -2.35% |
| 2025-12-26 | 7.74 | 7.75 | 7.61 | 7.66 | 7.51 | qfq | 20,929,663 | 160,541,828 | -1.42% |
| 2025-12-25 | 7.79 | 7.93 | 7.74 | 7.77 | 7.62 | qfq | 27,047,200 | 211,280,764 | -0.13% |
| 2025-12-24 | 7.63 | 7.84 | 7.56 | 7.78 | 7.63 | qfq | 29,137,980 | 225,606,356 | 1.30% |
| 2025-12-23 | 7.67 | 7.75 | 7.57 | 7.68 | 7.53 | qfq | 24,543,793 | 188,050,765 | -0.39% |
| 2025-12-22 | 7.82 | 7.89 | 7.66 | 7.71 | 7.56 | qfq | 36,650,292 | 283,351,143 | -1.66% |
| 2025-12-19 | 7.75 | 7.94 | 7.58 | 7.84 | 7.69 | qfq | 66,879,673 | 519,495,267 | 1.82% |
| 2025-12-18 | 6.97 | 7.70 | 6.97 | 7.70 | 7.55 | qfq | 35,236,635 | 261,350,844 | 10.00% |
| 2025-12-17 | 7.09 | 7.15 | 6.85 | 7.00 | 6.87 | qfq | 24,254,500 | 168,679,933 | -1.27% |
| 2025-12-16 | 7.24 | 7.28 | 7.07 | 7.09 | 6.95 | qfq | 18,140,400 | 129,578,315 | -3.14% |
| 2025-12-15 | 7.25 | 7.32 | 7.17 | 7.32 | 7.18 | qfq | 20,496,300 | 148,972,012 | 0.97% |
| 2025-12-12 | 7.40 | 7.44 | 7.25 | 7.25 | 7.11 | qfq | 36,281,311 | 265,615,448 | -2.55% |
| 2025-12-11 | 7.80 | 7.89 | 7.40 | 7.44 | 7.30 | qfq | 64,578,931 | 490,186,564 | -6.65% |
| 2025-12-10 | 8.40 | 8.45 | 7.90 | 7.97 | 7.82 | qfq | 84,397,770 | 687,995,875 | -2.21% |
| 2025-12-09 | 7.92 | 8.43 | 7.91 | 8.15 | 7.99 | qfq | 81,596,124 | 662,577,494 | 2.00% |
| 2025-12-08 | 7.75 | 8.13 | 7.68 | 7.99 | 7.84 | qfq | 66,590,795 | 530,071,046 | 2.44% |
| 2025-12-05 | 7.57 | 8.00 | 7.43 | 7.80 | 7.65 | qfq | 42,325,969 | 328,110,179 | 2.63% |
| 2025-12-04 | 7.64 | 7.89 | 7.59 | 7.60 | 7.45 | qfq | 27,270,600 | 209,215,465 | -0.52% |
| 2025-12-03 | 7.53 | 7.75 | 7.51 | 7.64 | 7.49 | qfq | 31,373,166 | 239,340,344 | 1.06% |
| 2025-12-02 | 7.33 | 7.63 | 7.32 | 7.56 | 7.41 | qfq | 29,295,476 | 219,865,455 | 2.58% |
| 2025-12-01 | 7.45 | 7.47 | 7.33 | 7.37 | 7.23 | qfq | 17,238,500 | 127,456,398 | -0.81% |
| 2025-11-28 | 7.49 | 7.50 | 7.31 | 7.43 | 7.29 | qfq | 21,873,575 | 161,513,010 | -1.07% |
| 2025-11-27 | 7.38 | 7.75 | 7.34 | 7.51 | 7.37 | qfq | 30,124,450 | 226,652,077 | 2.60% |
| 2025-11-26 | 7.40 | 7.46 | 7.27 | 7.32 | 7.18 | qfq | 15,190,500 | 111,702,014 | -1.48% |
| 2025-11-25 | 7.13 | 7.47 | 7.12 | 7.43 | 7.29 | qfq | 22,213,000 | 162,825,028 | 4.65% |
| 2025-11-24 | 7.09 | 7.14 | 7.03 | 7.10 | 6.96 | qfq | 11,661,200 | 82,681,635 | 0.28% |
| 2025-11-21 | 7.24 | 7.32 | 6.99 | 7.08 | 6.94 | qfq | 17,171,100 | 122,052,767 | -2.88% |
| 2025-11-20 | 7.40 | 7.46 | 7.23 | 7.29 | 7.15 | qfq | 13,787,485 | 100,726,467 | -1.22% |
| 2025-11-19 | 7.52 | 7.53 | 7.31 | 7.38 | 7.24 | qfq | 20,537,750 | 151,738,234 | -1.99% |
| 2025-11-18 | 7.65 | 7.66 | 7.45 | 7.53 | 7.39 | qfq | 29,396,556 | 220,728,315 | -2.21% |
| 2025-11-17 | 7.40 | 8.07 | 7.35 | 7.70 | 7.55 | qfq | 45,378,337 | 348,290,909 | 3.63% |
| 2025-11-14 | 7.33 | 7.63 | 7.33 | 7.43 | 7.29 | qfq | 21,332,150 | 159,428,420 | 0.41% |
| 2025-11-13 | 7.20 | 7.43 | 7.16 | 7.40 | 7.26 | qfq | 15,628,250 | 114,289,554 | 2.35% |
| 2025-11-12 | 7.35 | 7.38 | 7.19 | 7.23 | 7.09 | qfq | 13,915,000 | 100,689,190 | 0.70% |
| 2025-11-11 | 7.14 | 7.19 | 7.11 | 7.18 | 7.04 | qfq | 8,381,575 | 59,968,828 | 0.56% |
| 2025-11-10 | 7.09 | 7.15 | 7.05 | 7.14 | 7.00 | qfq | 8,269,400 | 58,952,603 | 0.56% |
| 2025-11-07 | 7.05 | 7.19 | 7.05 | 7.10 | 6.96 | qfq | 9,294,084 | 66,089,447 | 0.14% |
| 2025-11-06 | 7.09 | 7.12 | 7.01 | 7.09 | 6.95 | qfq | 10,785,050 | 76,182,328 | -0.42% |
| 2025-11-05 | 7.12 | 7.17 | 7.05 | 7.12 | 6.98 | qfq | 16,130,551 | 114,710,461 | 0.85% |
| 2025-11-04 | 6.99 | 7.12 | 6.94 | 7.06 | 6.92 | qfq | 15,972,851 | 112,471,575 | 1.15% |
| 2025-11-03 | 6.95 | 6.99 | 6.91 | 6.98 | 6.85 | qfq | 8,283,494 | 57,668,765 | 0.29% |
| 2025-10-31 | 6.85 | 6.97 | 6.79 | 6.96 | 6.83 | qfq | 9,838,701 | 68,142,178 | 1.75% |
| 2025-10-30 | 6.93 | 7.01 | 6.81 | 6.84 | 6.71 | qfq | 10,987,800 | 75,884,687 | -1.30% |
| 2025-10-29 | 6.95 | 6.99 | 6.87 | 6.93 | 6.80 | qfq | 8,076,205 | 55,966,835 | -0.14% |
| 2025-10-28 | 6.87 | 7.00 | 6.82 | 6.94 | 6.81 | qfq | 10,481,645 | 72,621,940 | 1.46% |
| 2025-10-27 | 6.89 | 6.91 | 6.79 | 6.84 | 6.71 | qfq | 6,951,450 | 47,621,895 | 0.00% |
| 2025-10-24 | 6.90 | 6.92 | 6.84 | 6.84 | 6.71 | qfq | 7,749,520 | 53,271,099 | -0.58% |
| 2025-10-23 | 6.86 | 6.89 | 6.80 | 6.88 | 6.75 | qfq | 6,983,400 | 47,892,133 | 0.29% |
| 2025-10-22 | 6.76 | 6.91 | 6.76 | 6.86 | 6.73 | qfq | 8,842,106 | 60,606,778 | 1.18% |
| 2025-10-21 | 6.66 | 6.78 | 6.63 | 6.78 | 6.65 | qfq | 7,623,800 | 51,301,411 | 2.11% |
| 2025-10-20 | 6.58 | 6.66 | 6.57 | 6.64 | 6.51 | qfq | 5,393,100 | 35,702,660 | 1.37% |
| 2025-10-17 | 6.60 | 6.68 | 6.54 | 6.55 | 6.42 | qfq | 6,092,200 | 40,178,625 | -1.06% |
| 2025-10-16 | 6.67 | 6.70 | 6.61 | 6.62 | 6.49 | qfq | 5,515,500 | 36,657,346 | -0.75% |
| 2025-10-15 | 6.61 | 6.68 | 6.58 | 6.67 | 6.54 | qfq | 5,199,600 | 34,563,945 | 0.91% |
| 2025-10-14 | 6.62 | 6.71 | 6.59 | 6.61 | 6.48 | qfq | 7,971,541 | 53,040,623 | 0.30% |
| 2025-10-13 | 6.49 | 6.61 | 6.40 | 6.59 | 6.46 | qfq | 9,421,075 | 61,548,977 | -1.05% |
| 2025-10-10 | 6.56 | 6.70 | 6.53 | 6.66 | 6.53 | qfq | 10,230,700 | 68,116,212 | 1.68% |
| 2025-10-09 | 6.57 | 6.61 | 6.52 | 6.55 | 6.42 | qfq | 7,792,975 | 51,055,862 | -0.61% |
| 2025-09-30 | 6.67 | 6.72 | 6.59 | 6.59 | 6.46 | qfq | 6,463,700 | 42,797,466 | -1.20% |
| 2025-09-29 | 6.60 | 6.71 | 6.51 | 6.67 | 6.54 | qfq | 7,470,075 | 49,519,616 | 0.76% |
| 2025-09-26 | 6.59 | 6.68 | 6.52 | 6.62 | 6.49 | qfq | 7,607,190 | 50,338,386 | 0.61% |
| 2025-09-25 | 6.69 | 6.75 | 6.56 | 6.58 | 6.45 | qfq | 8,309,600 | 55,105,109 | -1.64% |
| 2025-09-24 | 6.53 | 6.69 | 6.51 | 6.69 | 6.56 | qfq | 7,673,040 | 50,891,954 | 1.98% |
| 2025-09-23 | 6.66 | 6.68 | 6.41 | 6.56 | 6.43 | qfq | 12,175,100 | 79,375,822 | -1.50% |
| 2025-09-22 | 6.76 | 6.81 | 6.61 | 6.66 | 6.53 | qfq | 9,702,344 | 64,840,855 | -1.62% |
| 2025-09-19 | 6.98 | 7.05 | 6.74 | 6.77 | 6.64 | qfq | 18,456,550 | 126,272,710 | -2.87% |
| 2025-09-18 | 6.94 | 7.18 | 6.90 | 6.97 | 6.84 | qfq | 23,843,450 | 168,548,222 | 0.72% |
| 2025-09-17 | 6.96 | 6.99 | 6.91 | 6.92 | 6.79 | qfq | 7,680,400 | 53,374,296 | -0.57% |
| 2025-09-16 | 6.87 | 6.96 | 6.83 | 6.96 | 6.83 | qfq | 8,481,700 | 58,493,966 | 1.02% |
| 2025-09-15 | 6.92 | 6.93 | 6.82 | 6.89 | 6.76 | qfq | 7,668,899 | 52,653,660 | -0.29% |
| 2025-09-12 | 7.05 | 7.05 | 6.90 | 6.91 | 6.78 | qfq | 11,565,400 | 80,459,386 | -1.71% |
| 2025-09-11 | 7.02 | 7.04 | 6.91 | 7.03 | 6.90 | qfq | 9,484,400 | 66,135,504 | 0.14% |
| 2025-09-10 | 7.02 | 7.08 | 6.99 | 7.02 | 6.89 | qfq | 6,817,936 | 47,922,350 | -0.43% |
| 2025-09-09 | 7.09 | 7.11 | 7.00 | 7.05 | 6.91 | qfq | 8,694,871 | 61,292,922 | -0.84% |
| 2025-09-08 | 7.04 | 7.12 | 7.04 | 7.11 | 6.97 | qfq | 8,673,661 | 61,490,388 | 0.99% |
| 2025-09-05 | 6.95 | 7.05 | 6.85 | 7.04 | 6.90 | qfq | 11,406,291 | 79,584,072 | 1.15% |
| 2025-09-04 | 6.85 | 6.98 | 6.84 | 6.96 | 6.83 | qfq | 13,141,651 | 91,077,448 | 1.46% |
| 2025-09-03 | 7.03 | 7.09 | 6.81 | 6.86 | 6.73 | qfq | 12,589,200 | 87,232,587 | -2.56% |
| 2025-09-02 | 7.10 | 7.11 | 6.96 | 7.04 | 6.90 | qfq | 14,320,990 | 100,600,408 | -1.26% |
| 2025-09-01 | 6.92 | 7.18 | 6.88 | 7.13 | 6.99 | qfq | 18,552,311 | 130,992,564 | 2.74% |
| 2025-08-29 | 7.06 | 7.06 | 6.91 | 6.94 | 6.81 | qfq | 14,254,170 | 99,378,551 | -1.70% |
| 2025-08-28 | 6.96 | 7.25 | 6.83 | 7.06 | 6.92 | qfq | 21,593,257 | 152,432,591 | 1.88% |
| 2025-08-27 | 7.12 | 7.14 | 6.92 | 6.93 | 6.80 | qfq | 10,908,225 | 76,672,655 | -2.53% |
| 2025-08-26 | 7.00 | 7.14 | 6.97 | 7.11 | 6.97 | qfq | 11,865,489 | 84,037,886 | 1.14% |
| 2025-08-25 | 7.06 | 7.08 | 6.97 | 7.03 | 6.90 | qfq | 12,841,300 | 90,117,522 | -0.28% |
| 2025-08-22 | 7.15 | 7.16 | 7.01 | 7.05 | 6.91 | qfq | 12,728,908 | 89,747,944 | -1.26% |
| 2025-08-21 | 7.04 | 7.19 | 7.01 | 7.14 | 7.00 | qfq | 14,581,747 | 103,565,478 | 1.56% |
| 2025-08-20 | 6.99 | 7.04 | 6.97 | 7.03 | 6.90 | qfq | 8,116,870 | 56,831,373 | 0.29% |
| 2025-08-19 | 6.94 | 7.01 | 6.90 | 7.01 | 6.88 | qfq | 11,445,459 | 79,729,537 | 1.30% |
| 2025-08-18 | 6.95 | 6.98 | 6.91 | 6.92 | 6.79 | qfq | 11,979,463 | 83,280,454 | -0.14% |
| 2025-08-15 | 6.89 | 6.97 | 6.89 | 6.93 | 6.80 | qfq | 11,232,650 | 77,786,455 | 0.00% |
| 2025-08-14 | 6.97 | 7.00 | 6.85 | 6.93 | 6.80 | qfq | 14,653,093 | 101,296,064 | -0.14% |
| 2025-08-13 | 6.95 | 6.97 | 6.88 | 6.94 | 6.81 | qfq | 9,019,450 | 62,393,640 | 0.00% |
| 2025-08-12 | 7.00 | 7.00 | 6.89 | 6.94 | 6.81 | qfq | 7,777,000 | 53,925,218 | -0.14% |
| 2025-08-11 | 6.87 | 7.00 | 6.85 | 6.95 | 6.82 | qfq | 11,231,187 | 77,780,911 | 1.16% |
| 2025-08-08 | 6.88 | 6.90 | 6.78 | 6.87 | 6.74 | qfq | 8,130,900 | 55,666,298 | -0.43% |
| 2025-08-07 | 6.93 | 6.94 | 6.85 | 6.90 | 6.77 | qfq | 8,089,500 | 55,780,724 | -0.29% |
| 2025-08-06 | 6.89 | 6.93 | 6.83 | 6.92 | 6.79 | qfq | 11,617,250 | 79,928,007 | 0.58% |
| 2025-08-05 | 6.71 | 6.95 | 6.71 | 6.88 | 6.75 | qfq | 16,082,643 | 110,175,889 | 2.53% |
| 2025-08-04 | 6.66 | 6.71 | 6.60 | 6.71 | 6.58 | qfq | 5,422,901 | 36,161,684 | 0.45% |
| 2025-08-01 | 6.60 | 6.70 | 6.59 | 6.68 | 6.55 | qfq | 7,973,500 | 53,109,574 | 1.52% |
| 2025-07-31 | 6.72 | 6.75 | 6.56 | 6.58 | 6.45 | qfq | 9,691,000 | 64,375,643 | -2.23% |
| 2025-07-30 | 6.73 | 6.77 | 6.68 | 6.73 | 6.60 | qfq | 8,644,800 | 58,259,638 | -0.30% |
| 2025-07-29 | 6.78 | 6.81 | 6.68 | 6.75 | 6.62 | qfq | 7,619,300 | 51,279,033 | -0.44% |
| 2025-07-28 | 6.78 | 6.82 | 6.75 | 6.78 | 6.65 | qfq | 7,409,550 | 50,241,238 | 0.15% |
| 2025-07-25 | 6.72 | 6.82 | 6.72 | 6.77 | 6.64 | qfq | 11,158,489 | 75,557,071 | 0.59% |
| 2025-07-24 | 6.68 | 6.73 | 6.66 | 6.73 | 6.60 | qfq | 9,703,889 | 65,028,840 | 0.45% |
| 2025-07-23 | 6.70 | 6.75 | 6.65 | 6.70 | 6.57 | qfq | 10,693,500 | 71,634,628 | -0.15% |
| 2025-07-22 | 6.68 | 6.75 | 6.62 | 6.71 | 6.58 | qfq | 11,494,279 | 76,838,190 | 0.60% |
| 2025-07-21 | 6.60 | 6.71 | 6.59 | 6.67 | 6.54 | qfq | 9,857,200 | 65,704,433 | 1.06% |
| 2025-07-18 | 6.64 | 6.66 | 6.53 | 6.60 | 6.47 | qfq | 7,086,700 | 46,683,865 | -0.45% |
| 2025-07-17 | 6.63 | 6.67 | 6.62 | 6.63 | 6.50 | qfq | 6,035,400 | 40,095,424 | 0.00% |
| 2025-07-16 | 6.57 | 6.65 | 6.55 | 6.63 | 6.50 | qfq | 6,500,000 | 43,022,412 | 1.22% |
| 2025-07-15 | 6.66 | 6.67 | 6.50 | 6.55 | 6.42 | qfq | 7,307,900 | 47,974,734 | -1.65% |
| 2025-07-14 | 6.58 | 6.68 | 6.56 | 6.66 | 6.53 | qfq | 7,239,086 | 48,111,815 | 0.91% |
| 2025-07-11 | 6.62 | 6.63 | 6.54 | 6.60 | 6.47 | qfq | 6,973,005 | 45,875,951 | 0.15% |
| 2025-07-10 | 6.53 | 6.60 | 6.53 | 6.59 | 6.46 | qfq | 5,606,201 | 36,841,411 | 0.61% |
| 2025-07-09 | 6.58 | 6.65 | 6.54 | 6.55 | 6.42 | qfq | 6,816,900 | 44,897,413 | -0.15% |
| 2025-07-08 | 6.55 | 6.58 | 6.50 | 6.56 | 6.43 | qfq | 7,109,556 | 46,583,514 | 0.46% |
| 2025-07-07 | 6.45 | 6.53 | 6.45 | 6.53 | 6.40 | qfq | 4,977,300 | 32,360,150 | 0.77% |
| 2025-07-04 | 6.55 | 6.56 | 6.45 | 6.48 | 6.36 | qfq | 6,146,505 | 39,944,186 | -0.92% |
| 2025-07-03 | 6.51 | 6.57 | 6.49 | 6.54 | 6.41 | qfq | 6,477,956 | 42,369,605 | 0.31% |
| 2025-07-02 | 6.51 | 6.53 | 6.47 | 6.52 | 6.39 | qfq | 5,598,900 | 36,401,924 | -0.15% |
| 2025-07-01 | 6.56 | 6.59 | 6.44 | 6.53 | 6.40 | qfq | 8,251,050 | 53,693,086 | -0.15% |
| 2025-06-30 | 6.53 | 6.59 | 6.51 | 6.54 | 6.41 | qfq | 10,302,650 | 67,455,040 | 0.15% |
| 2025-06-27 | 6.52 | 6.55 | 6.47 | 6.53 | 6.40 | qfq | 6,571,500 | 42,845,471 | 0.31% |
| 2025-06-26 | 6.46 | 6.63 | 6.45 | 6.51 | 6.39 | qfq | 11,740,024 | 76,762,346 | 0.62% |
| 2025-06-25 | 6.37 | 6.58 | 6.35 | 6.47 | 6.35 | qfq | 14,753,456 | 95,418,068 | 2.21% |
| 2025-06-24 | 6.21 | 6.37 | 6.19 | 6.33 | 6.21 | qfq | 6,696,600 | 42,184,365 | 2.43% |
| 2025-06-23 | 6.12 | 6.20 | 6.06 | 6.18 | 6.06 | qfq | 5,066,400 | 31,109,513 | 0.98% |
| 2025-06-20 | 6.15 | 6.20 | 6.08 | 6.12 | 6.00 | qfq | 5,813,501 | 35,645,168 | -0.49% |
| 2025-06-19 | 6.25 | 6.30 | 6.13 | 6.15 | 6.03 | qfq | 7,996,152 | 49,659,816 | -1.76% |
| 2025-06-18 | 6.28 | 6.31 | 6.23 | 6.26 | 6.14 | qfq | 5,326,200 | 33,363,633 | -0.95% |
| 2025-06-17 | 6.34 | 6.41 | 6.30 | 6.32 | 6.20 | qfq | 7,618,550 | 48,285,075 | -0.16% |
| 2025-06-16 | 6.29 | 6.41 | 6.29 | 6.33 | 6.21 | qfq | 7,120,900 | 45,221,169 | 0.00% |
| 2025-06-13 | 6.62 | 6.64 | 6.31 | 6.33 | 6.21 | qfq | 14,276,600 | 91,884,761 | -4.81% |
| 2025-06-12 | 6.66 | 6.71 | 6.59 | 6.65 | 6.52 | qfq | 7,911,723 | 52,619,918 | -0.60% |
| 2025-06-11 | 6.63 | 6.78 | 6.63 | 6.69 | 6.56 | qfq | 10,137,200 | 67,950,238 | 0.30% |
| 2025-06-10 | 6.67 | 6.87 | 6.56 | 6.67 | 6.54 | qfq | 15,615,106 | 104,883,512 | -0.15% |
| 2025-06-09 | 6.52 | 6.84 | 6.52 | 6.68 | 6.55 | qfq | 13,895,450 | 92,752,852 | 2.14% |
| 2025-06-06 | 6.57 | 6.58 | 6.49 | 6.54 | 6.41 | qfq | 5,653,307 | 36,832,994 | -0.30% |
| 2025-06-05 | 6.57 | 6.61 | 6.53 | 6.56 | 6.43 | qfq | 4,760,200 | 31,230,970 | -0.30% |
| 2025-06-04 | 6.54 | 6.59 | 6.50 | 6.58 | 6.45 | qfq | 5,850,400 | 38,274,633 | 0.61% |
| 2025-06-03 | 6.50 | 6.56 | 6.44 | 6.54 | 6.41 | qfq | 4,355,100 | 28,427,556 | 0.46% |
| 2025-05-30 | 6.61 | 6.61 | 6.49 | 6.51 | 6.39 | qfq | 5,462,000 | 35,692,248 | -1.66% |
| 2025-05-29 | 6.57 | 6.69 | 6.56 | 6.62 | 6.49 | qfq | 7,116,200 | 47,129,296 | -0.30% |
| 2025-05-28 | 6.64 | 6.68 | 6.56 | 6.64 | 6.41 | qfq | 4,886,570 | 32,393,720 | -0.15% |
| 2025-05-27 | 6.55 | 6.69 | 6.47 | 6.65 | 6.42 | qfq | 7,746,800 | 51,115,711 | 1.37% |
| 2025-05-26 | 6.56 | 6.62 | 6.50 | 6.56 | 6.34 | qfq | 5,795,400 | 38,005,467 | 0.00% |
| 2025-05-23 | 6.68 | 6.75 | 6.56 | 6.56 | 6.34 | qfq | 7,280,100 | 48,496,120 | -2.09% |
| 2025-05-22 | 6.76 | 6.95 | 6.69 | 6.70 | 6.47 | qfq | 10,977,300 | 74,496,884 | -0.59% |
| 2025-05-21 | 6.88 | 6.88 | 6.72 | 6.74 | 6.51 | qfq | 7,820,600 | 52,912,984 | -2.18% |
| 2025-05-20 | 6.73 | 6.90 | 6.67 | 6.89 | 6.66 | qfq | 11,483,000 | 78,080,620 | 2.23% |
| 2025-05-19 | 6.76 | 6.76 | 6.69 | 6.74 | 6.51 | qfq | 6,794,800 | 45,691,979 | -0.15% |
| 2025-05-16 | 6.69 | 6.80 | 6.66 | 6.75 | 6.52 | qfq | 7,822,758 | 52,668,411 | 0.60% |
| 2025-05-15 | 6.84 | 6.84 | 6.68 | 6.71 | 6.48 | qfq | 8,434,100 | 56,791,565 | -1.18% |
| 2025-05-14 | 6.82 | 6.84 | 6.74 | 6.79 | 6.56 | qfq | 12,577,037 | 85,340,206 | -0.88% |
| 2025-05-13 | 6.88 | 6.93 | 6.81 | 6.85 | 6.62 | qfq | 14,474,339 | 99,299,401 | 0.29% |
| 2025-05-12 | 6.80 | 6.88 | 6.71 | 6.83 | 6.60 | qfq | 22,648,432 | 153,973,516 | 0.44% |
| 2025-05-09 | 6.58 | 7.18 | 6.55 | 6.80 | 6.57 | qfq | 30,024,179 | 205,221,124 | 2.87% |
| 2025-05-08 | 6.43 | 6.76 | 6.40 | 6.61 | 6.39 | qfq | 16,688,200 | 110,639,354 | 2.64% |
| 2025-05-07 | 6.49 | 6.55 | 6.38 | 6.44 | 6.22 | qfq | 9,668,000 | 62,496,986 | 0.16% |
| 2025-05-06 | 6.29 | 6.43 | 6.28 | 6.43 | 6.21 | qfq | 8,686,000 | 55,464,219 | 2.55% |
| 2025-04-30 | 6.34 | 6.41 | 6.26 | 6.27 | 6.06 | qfq | 7,707,100 | 48,645,084 | 0.00% |
| 2025-04-29 | 6.13 | 6.30 | 6.04 | 6.27 | 6.06 | qfq | 9,407,600 | 58,409,386 | 1.13% |
| 2025-04-28 | 6.41 | 6.41 | 6.19 | 6.20 | 5.99 | qfq | 7,930,900 | 49,418,591 | -2.67% |
| 2025-04-25 | 6.37 | 6.43 | 6.35 | 6.37 | 6.15 | qfq | 7,331,034 | 46,852,287 | 0.16% |
| 2025-04-24 | 6.37 | 6.44 | 6.29 | 6.36 | 6.14 | qfq | 10,677,300 | 68,017,093 | -0.31% |
| 2025-04-23 | 6.29 | 6.48 | 6.26 | 6.38 | 6.16 | qfq | 12,135,900 | 77,369,382 | 1.92% |
| 2025-04-22 | 6.18 | 6.36 | 6.16 | 6.26 | 6.05 | qfq | 11,262,100 | 70,410,159 | 1.13% |
| 2025-04-21 | 6.03 | 6.21 | 6.02 | 6.19 | 5.98 | qfq | 9,284,200 | 56,972,265 | 2.15% |
| 2025-04-18 | 6.08 | 6.13 | 5.99 | 6.06 | 5.85 | qfq | 6,912,700 | 41,781,927 | -0.33% |
| 2025-04-17 | 5.95 | 6.16 | 5.95 | 6.08 | 5.87 | qfq | 9,058,700 | 55,017,436 | 1.00% |
| 2025-04-16 | 6.13 | 6.18 | 5.92 | 6.02 | 5.82 | qfq | 10,854,800 | 65,416,478 | -2.27% |
| 2025-04-15 | 6.13 | 6.18 | 6.06 | 6.16 | 5.95 | qfq | 9,321,352 | 57,119,402 | 0.49% |
| 2025-04-14 | 6.09 | 6.21 | 6.06 | 6.13 | 5.92 | qfq | 12,893,900 | 79,132,641 | 2.68% |
| 2025-04-11 | 5.89 | 6.02 | 5.82 | 5.97 | 5.77 | qfq | 12,634,300 | 75,341,087 | 0.67% |
| 2025-04-10 | 5.96 | 6.10 | 5.93 | 5.93 | 5.73 | qfq | 18,645,102 | 111,909,927 | 2.42% |
| 2025-04-09 | 5.71 | 5.89 | 5.31 | 5.79 | 5.59 | qfq | 23,268,302 | 130,631,832 | -1.19% |
| 2025-04-08 | 6.08 | 6.19 | 5.75 | 5.86 | 5.66 | qfq | 33,813,589 | 200,066,201 | -8.29% |
| 2025-04-07 | 6.41 | 6.58 | 6.39 | 6.39 | 6.17 | qfq | 9,896,800 | 63,529,526 | -10.00% |
| 2025-04-03 | 7.40 | 7.45 | 7.07 | 7.10 | 6.86 | qfq | 33,107,712 | 239,674,866 | -6.21% |
| 2025-04-02 | 7.40 | 7.66 | 7.30 | 7.57 | 7.31 | qfq | 36,594,159 | 274,364,981 | 1.61% |
| 2025-04-01 | 7.98 | 7.98 | 7.40 | 7.45 | 7.20 | qfq | 43,701,352 | 330,963,400 | -2.87% |
| 2025-03-31 | 7.35 | 7.85 | 7.20 | 7.67 | 7.41 | qfq | 52,640,359 | 398,503,622 | 2.68% |
| 2025-03-28 | 7.17 | 7.88 | 7.15 | 7.47 | 7.22 | qfq | 54,378,155 | 406,440,130 | 4.18% |
| 2025-03-27 | 7.07 | 7.31 | 7.04 | 7.17 | 6.93 | qfq | 16,101,400 | 115,514,084 | 0.70% |
| 2025-03-26 | 6.96 | 7.17 | 6.86 | 7.12 | 6.88 | qfq | 15,174,052 | 106,671,723 | 3.34% |
| 2025-03-25 | 6.93 | 6.95 | 6.82 | 6.89 | 6.66 | qfq | 8,693,300 | 59,846,193 | -0.72% |
| 2025-03-24 | 7.06 | 7.11 | 6.78 | 6.94 | 6.70 | qfq | 14,648,700 | 101,664,306 | -2.12% |
| 2025-03-21 | 7.25 | 7.31 | 7.09 | 7.09 | 6.85 | qfq | 14,913,700 | 106,933,501 | -2.34% |
| 2025-03-20 | 7.25 | 7.33 | 7.19 | 7.26 | 7.01 | qfq | 11,204,000 | 81,458,466 | 0.14% |
| 2025-03-19 | 7.30 | 7.30 | 7.20 | 7.25 | 7.00 | qfq | 10,047,000 | 72,729,141 | -0.28% |
| 2025-03-18 | 7.31 | 7.35 | 7.22 | 7.27 | 7.02 | qfq | 14,497,500 | 105,278,978 | -0.95% |
| 2025-03-17 | 7.38 | 7.47 | 7.31 | 7.34 | 7.09 | qfq | 16,233,000 | 119,515,094 | -0.68% |
| 2025-03-14 | 7.37 | 7.39 | 7.23 | 7.39 | 7.14 | qfq | 20,344,538 | 149,144,625 | 0.41% |
| 2025-03-13 | 7.30 | 7.44 | 7.18 | 7.36 | 7.11 | qfq | 20,476,950 | 149,617,990 | 0.55% |
| 2025-03-12 | 7.47 | 7.48 | 7.31 | 7.32 | 7.07 | qfq | 20,021,843 | 147,152,625 | -1.48% |
| 2025-03-11 | 7.25 | 7.54 | 7.21 | 7.43 | 7.18 | qfq | 29,592,206 | 218,615,373 | 0.54% |
| 2025-03-10 | 7.16 | 7.39 | 7.14 | 7.39 | 7.14 | qfq | 33,838,554 | 246,071,755 | 3.94% |
| 2025-03-07 | 7.14 | 7.22 | 7.05 | 7.11 | 6.87 | qfq | 17,497,300 | 124,821,831 | -0.56% |
| 2025-03-06 | 7.10 | 7.24 | 7.05 | 7.15 | 6.91 | qfq | 23,575,539 | 168,703,226 | 0.99% |
| 2025-03-05 | 7.15 | 7.22 | 6.98 | 7.08 | 6.84 | qfq | 28,595,892 | 201,884,934 | -1.12% |
| 2025-03-04 | 6.80 | 7.54 | 6.79 | 7.16 | 6.92 | qfq | 39,019,359 | 280,748,663 | 4.53% |
| 2025-03-03 | 6.87 | 6.95 | 6.79 | 6.85 | 6.62 | qfq | 13,320,901 | 91,626,342 | -0.44% |
| 2025-02-28 | 7.09 | 7.12 | 6.87 | 6.88 | 6.65 | qfq | 22,031,670 | 153,293,162 | -2.96% |
| 2025-02-27 | 7.02 | 7.15 | 6.92 | 7.09 | 6.85 | qfq | 22,079,800 | 155,607,211 | 1.43% |
| 2025-02-26 | 6.82 | 7.02 | 6.82 | 6.99 | 6.75 | qfq | 16,965,645 | 117,796,479 | 2.34% |
| 2025-02-25 | 6.83 | 6.95 | 6.81 | 6.83 | 6.60 | qfq | 10,397,070 | 71,334,274 | -1.30% |
| 2025-02-24 | 6.91 | 6.99 | 6.79 | 6.92 | 6.68 | qfq | 15,721,910 | 108,289,735 | 0.29% |
| 2025-02-21 | 7.00 | 7.09 | 6.86 | 6.90 | 6.67 | qfq | 24,911,005 | 172,548,227 | -0.86% |
| 2025-02-20 | 6.73 | 7.06 | 6.70 | 6.96 | 6.72 | qfq | 27,646,800 | 190,726,490 | 4.04% |
| 2025-02-19 | 6.54 | 6.71 | 6.50 | 6.69 | 6.46 | qfq | 12,385,800 | 82,226,492 | 2.29% |
| 2025-02-18 | 6.77 | 6.79 | 6.52 | 6.54 | 6.32 | qfq | 13,703,000 | 91,041,407 | -3.68% |
| 2025-02-17 | 6.72 | 6.82 | 6.69 | 6.79 | 6.56 | qfq | 12,899,011 | 87,302,037 | 0.59% |
| 2025-02-14 | 6.69 | 6.87 | 6.66 | 6.75 | 6.52 | qfq | 14,752,000 | 99,540,664 | 0.75% |
| 2025-02-13 | 6.77 | 6.79 | 6.69 | 6.70 | 6.47 | qfq | 10,248,247 | 69,025,652 | -0.89% |
| 2025-02-12 | 6.75 | 6.78 | 6.68 | 6.76 | 6.53 | qfq | 11,094,575 | 74,768,904 | 0.15% |
| 2025-02-11 | 6.78 | 6.93 | 6.69 | 6.75 | 6.52 | qfq | 14,352,052 | 97,096,883 | 0.30% |
| 2025-02-10 | 6.63 | 6.74 | 6.63 | 6.73 | 6.50 | qfq | 10,636,700 | 71,031,140 | 1.51% |
| 2025-02-07 | 6.60 | 6.69 | 6.55 | 6.63 | 6.40 | qfq | 14,487,101 | 96,120,131 | 0.30% |
| 2025-02-06 | 6.50 | 6.62 | 6.44 | 6.61 | 6.39 | qfq | 11,296,307 | 74,046,643 | 1.85% |
| 2025-02-05 | 6.48 | 6.54 | 6.44 | 6.49 | 6.27 | qfq | 9,644,700 | 62,545,186 | 0.93% |
| 2025-01-27 | 6.44 | 6.52 | 6.38 | 6.43 | 6.21 | qfq | 8,130,729 | 52,408,272 | 0.31% |
| 2025-01-24 | 6.28 | 6.43 | 6.22 | 6.41 | 6.19 | qfq | 9,911,300 | 62,911,708 | 2.23% |
| 2025-01-23 | 6.32 | 6.44 | 6.26 | 6.27 | 6.06 | qfq | 10,036,500 | 63,774,072 | 0.64% |
| 2025-01-22 | 6.33 | 6.36 | 6.22 | 6.23 | 6.02 | qfq | 8,325,811 | 52,110,906 | -2.20% |
| 2025-01-21 | 6.48 | 6.54 | 6.33 | 6.37 | 6.15 | qfq | 8,544,408 | 54,657,799 | -1.55% |
| 2025-01-20 | 6.40 | 6.50 | 6.34 | 6.47 | 6.25 | qfq | 9,789,961 | 63,050,333 | 1.89% |
| 2025-01-17 | 6.43 | 6.43 | 6.29 | 6.35 | 6.13 | qfq | 8,652,500 | 54,986,914 | -1.24% |
| 2025-01-16 | 6.35 | 6.50 | 6.33 | 6.43 | 6.21 | qfq | 14,932,600 | 95,901,806 | 2.23% |
| 2025-01-15 | 6.26 | 6.36 | 6.23 | 6.29 | 6.08 | qfq | 11,337,906 | 71,324,766 | -0.16% |
| 2025-01-14 | 5.97 | 6.30 | 5.97 | 6.30 | 6.09 | qfq | 16,236,119 | 100,052,675 | 5.70% |
| 2025-01-13 | 5.95 | 5.97 | 5.80 | 5.96 | 5.76 | qfq | 9,871,000 | 58,288,216 | -1.16% |
| 2025-01-10 | 6.34 | 6.35 | 6.02 | 6.03 | 5.83 | qfq | 17,865,620 | 110,323,839 | -5.49% |
| 2025-01-09 | 6.38 | 6.48 | 6.33 | 6.38 | 6.16 | qfq | 19,139,600 | 122,384,887 | -2.45% |
| 2025-01-08 | 6.43 | 6.68 | 6.18 | 6.54 | 6.32 | qfq | 29,823,049 | 191,017,521 | 4.14% |
| 2025-01-07 | 6.20 | 6.30 | 6.12 | 6.28 | 6.07 | qfq | 9,473,700 | 58,834,224 | 1.62% |
| 2025-01-06 | 6.27 | 6.30 | 6.05 | 6.18 | 5.97 | qfq | 11,387,615 | 70,297,924 | -1.44% |
| 2025-01-03 | 6.65 | 6.79 | 6.25 | 6.27 | 6.06 | qfq | 15,717,832 | 101,623,585 | -5.43% |
| 2025-01-02 | 6.62 | 6.85 | 6.57 | 6.63 | 6.40 | qfq | 14,266,547 | 95,529,567 | 0.15% |
| 2024-12-31 | 6.80 | 6.85 | 6.60 | 6.62 | 6.40 | qfq | 9,628,061 | 64,508,027 | -2.79% |
| 2024-12-30 | 6.94 | 6.95 | 6.75 | 6.81 | 6.58 | qfq | 11,780,400 | 80,364,787 | -1.02% |
| 2024-12-27 | 6.68 | 6.91 | 6.66 | 6.88 | 6.65 | qfq | 14,649,608 | 100,061,734 | 2.84% |
| 2024-12-26 | 6.67 | 6.77 | 6.65 | 6.69 | 6.46 | qfq | 10,673,579 | 71,555,203 | 0.30% |
| 2024-12-25 | 6.85 | 6.85 | 6.50 | 6.67 | 6.44 | qfq | 15,480,101 | 102,693,364 | -2.77% |
| 2024-12-24 | 6.77 | 6.86 | 6.66 | 6.86 | 6.63 | qfq | 15,727,303 | 106,436,313 | 1.78% |
| 2024-12-23 | 7.25 | 7.29 | 6.71 | 6.74 | 6.51 | qfq | 25,787,907 | 178,456,356 | -6.65% |
| 2024-12-20 | 7.21 | 7.48 | 7.21 | 7.22 | 6.97 | qfq | 20,413,700 | 149,342,659 | 0.00% |
| 2024-12-19 | 7.28 | 7.43 | 7.10 | 7.22 | 6.97 | qfq | 25,771,202 | 185,612,322 | -2.17% |
| 2024-12-18 | 7.51 | 7.61 | 7.32 | 7.38 | 7.13 | qfq | 32,457,452 | 240,716,621 | -3.15% |
| 2024-12-17 | 8.13 | 8.16 | 7.58 | 7.62 | 7.36 | qfq | 60,040,305 | 470,530,710 | -9.29% |
| 2024-12-16 | 8.27 | 8.70 | 8.12 | 8.40 | 8.11 | qfq | 81,870,859 | 698,330,285 | 6.19% |
| 2024-12-13 | 7.71 | 8.28 | 7.67 | 7.91 | 7.64 | qfq | 46,681,134 | 374,436,761 | 1.93% |
| 2024-12-12 | 7.66 | 7.87 | 7.50 | 7.76 | 7.50 | qfq | 30,957,112 | 237,477,187 | 1.84% |
| 2024-12-11 | 7.50 | 7.73 | 7.44 | 7.62 | 7.36 | qfq | 22,204,887 | 169,367,743 | 1.60% |
| 2024-12-10 | 7.55 | 7.66 | 7.47 | 7.50 | 7.25 | qfq | 25,426,481 | 191,937,450 | 1.49% |
| 2024-12-09 | 7.54 | 7.63 | 7.35 | 7.39 | 7.14 | qfq | 19,399,448 | 144,897,179 | -1.99% |
| 2024-12-06 | 7.46 | 7.58 | 7.35 | 7.54 | 7.28 | qfq | 26,862,968 | 199,810,823 | 0.67% |
| 2024-12-05 | 7.67 | 7.73 | 7.42 | 7.49 | 7.24 | qfq | 40,840,397 | 307,692,916 | -1.06% |
| 2024-12-04 | 7.28 | 8.10 | 7.13 | 7.57 | 7.31 | qfq | 64,059,314 | 492,631,081 | 2.85% |
| 2024-12-03 | 7.30 | 7.60 | 7.28 | 7.36 | 7.11 | qfq | 32,425,277 | 240,338,689 | 0.68% |
| 2024-12-02 | 7.36 | 7.51 | 7.26 | 7.31 | 7.06 | qfq | 33,319,932 | 245,251,984 | -0.81% |
| 2024-11-29 | 7.34 | 7.77 | 7.26 | 7.37 | 7.12 | qfq | 43,247,993 | 324,430,806 | -2.12% |
| 2024-11-28 | 7.17 | 7.87 | 6.99 | 7.53 | 7.27 | qfq | 60,745,556 | 447,079,884 | 5.31% |
| 2024-11-27 | 6.76 | 7.22 | 6.66 | 7.15 | 6.91 | qfq | 48,026,022 | 334,217,402 | 3.17% |
| 2024-11-26 | 7.30 | 7.40 | 6.89 | 6.93 | 6.69 | qfq | 57,390,724 | 409,015,517 | -2.81% |
| 2024-11-25 | 6.52 | 7.13 | 6.44 | 7.13 | 6.89 | qfq | 31,393,482 | 216,978,538 | 10.03% |
| 2024-11-22 | 6.66 | 6.75 | 6.46 | 6.48 | 6.26 | qfq | 13,336,702 | 88,511,569 | -3.14% |
| 2024-11-21 | 6.76 | 6.78 | 6.62 | 6.69 | 6.46 | qfq | 13,766,284 | 91,824,948 | -1.04% |
| 2024-11-20 | 6.46 | 6.90 | 6.46 | 6.76 | 6.53 | qfq | 23,571,714 | 157,919,889 | 4.48% |
| 2024-11-19 | 6.35 | 6.51 | 6.31 | 6.47 | 6.25 | qfq | 10,017,435 | 64,217,940 | 2.21% |
| 2024-11-18 | 6.36 | 6.48 | 6.31 | 6.33 | 6.12 | qfq | 10,325,792 | 66,014,453 | 0.16% |
| 2024-11-15 | 6.37 | 6.47 | 6.31 | 6.32 | 6.11 | qfq | 7,552,484 | 48,304,218 | -0.78% |
| 2024-11-14 | 6.57 | 6.59 | 6.36 | 6.37 | 6.15 | qfq | 8,175,245 | 52,673,557 | -2.60% |
| 2024-11-13 | 6.52 | 6.59 | 6.38 | 6.54 | 6.32 | qfq | 9,747,400 | 63,220,602 | 0.15% |
| 2024-11-12 | 6.57 | 6.65 | 6.47 | 6.53 | 6.31 | qfq | 13,545,505 | 89,078,345 | -0.31% |
| 2024-11-11 | 6.50 | 6.57 | 6.47 | 6.55 | 6.33 | qfq | 13,051,851 | 85,098,694 | -0.46% |
| 2024-11-08 | 6.71 | 6.80 | 6.48 | 6.58 | 6.36 | qfq | 20,778,200 | 136,894,792 | 0.77% |
| 2024-11-07 | 6.31 | 6.54 | 6.29 | 6.53 | 6.31 | qfq | 17,004,890 | 109,872,864 | 3.00% |
| 2024-11-06 | 6.35 | 6.40 | 6.28 | 6.34 | 6.12 | qfq | 13,456,200 | 85,387,617 | 0.16% |
| 2024-11-05 | 6.27 | 6.38 | 6.25 | 6.33 | 6.12 | qfq | 13,914,286 | 87,734,955 | 1.44% |
| 2024-11-04 | 6.04 | 6.35 | 6.00 | 6.24 | 6.03 | qfq | 13,148,348 | 81,080,108 | 4.17% |
| 2024-11-01 | 6.20 | 6.21 | 5.96 | 5.99 | 5.79 | qfq | 12,371,777 | 74,871,272 | -3.39% |
| 2024-10-31 | 6.21 | 6.23 | 6.15 | 6.20 | 5.99 | qfq | 10,816,501 | 67,027,683 | 0.16% |
| 2024-10-30 | 6.24 | 6.28 | 6.15 | 6.19 | 5.98 | qfq | 7,256,885 | 45,077,612 | -0.80% |
| 2024-10-29 | 6.39 | 6.40 | 6.22 | 6.24 | 6.03 | qfq | 9,459,850 | 59,477,136 | -2.35% |
| 2024-10-28 | 6.31 | 6.39 | 6.23 | 6.39 | 6.17 | qfq | 11,415,800 | 72,070,503 | 3.06% |
| 2024-10-25 | 6.14 | 6.20 | 6.12 | 6.20 | 5.99 | qfq | 8,764,457 | 54,144,500 | 0.98% |
| 2024-10-24 | 6.10 | 6.16 | 6.09 | 6.14 | 5.93 | qfq | 5,243,843 | 32,073,673 | 0.16% |
| 2024-10-23 | 6.11 | 6.20 | 6.09 | 6.13 | 5.92 | qfq | 9,749,000 | 59,905,011 | -0.16% |
| 2024-10-22 | 6.05 | 6.14 | 6.04 | 6.14 | 5.93 | qfq | 10,299,129 | 62,812,852 | 1.32% |
| 2024-10-21 | 6.09 | 6.13 | 6.03 | 6.06 | 5.85 | qfq | 9,941,563 | 60,435,906 | -0.49% |
| 2024-10-18 | 6.05 | 6.16 | 6.00 | 6.09 | 5.88 | qfq | 9,253,112 | 56,151,441 | 1.16% |
| 2024-10-17 | 6.13 | 6.19 | 6.01 | 6.02 | 5.82 | qfq | 6,038,000 | 36,813,622 | -1.47% |
| 2024-10-16 | 6.09 | 6.16 | 6.04 | 6.11 | 5.90 | qfq | 4,841,677 | 29,563,008 | 0.16% |
| 2024-10-15 | 6.14 | 6.25 | 6.09 | 6.10 | 5.89 | qfq | 7,147,950 | 44,014,070 | -1.61% |
| 2024-10-14 | 6.17 | 6.23 | 6.01 | 6.20 | 5.99 | qfq | 7,973,100 | 48,841,164 | 2.48% |
| 2024-10-11 | 6.22 | 6.27 | 6.01 | 6.05 | 5.84 | qfq | 8,526,000 | 52,213,677 | -3.35% |
| 2024-10-10 | 6.25 | 6.40 | 6.17 | 6.26 | 6.05 | qfq | 10,122,946 | 63,664,052 | 1.13% |
| 2024-10-09 | 6.62 | 6.62 | 6.17 | 6.19 | 5.98 | qfq | 15,570,515 | 99,192,653 | -8.16% |
| 2024-10-08 | 7.19 | 7.19 | 6.50 | 6.74 | 6.51 | qfq | 30,163,724 | 205,250,396 | 2.90% |
| 2024-09-30 | 6.20 | 6.59 | 6.04 | 6.55 | 6.33 | qfq | 25,294,435 | 161,017,717 | 9.35% |
| 2024-09-27 | 5.90 | 6.08 | 5.84 | 5.99 | 5.79 | qfq | 11,913,741 | 70,896,967 | 2.74% |
| 2024-09-26 | 5.68 | 5.84 | 5.67 | 5.83 | 5.63 | qfq | 8,036,803 | 46,301,751 | 2.46% |
| 2024-09-25 | 5.65 | 5.79 | 5.59 | 5.69 | 5.50 | qfq | 6,915,604 | 39,512,236 | 1.97% |
| 2024-09-24 | 5.44 | 5.58 | 5.44 | 5.58 | 5.39 | qfq | 4,734,372 | 26,149,250 | 2.57% |
| 2024-09-23 | 5.41 | 5.47 | 5.39 | 5.44 | 5.26 | qfq | 2,096,593 | 11,386,189 | 0.00% |
| 2024-09-20 | 5.46 | 5.47 | 5.40 | 5.44 | 5.26 | qfq | 2,292,900 | 12,459,143 | -0.18% |
| 2024-09-19 | 5.27 | 5.46 | 5.27 | 5.45 | 5.26 | qfq | 4,570,124 | 24,701,880 | 3.81% |
| 2024-09-18 | 5.27 | 5.30 | 5.15 | 5.25 | 5.07 | qfq | 2,231,100 | 11,648,473 | -0.76% |
| 2024-09-13 | 5.37 | 5.39 | 5.29 | 5.29 | 5.11 | qfq | 1,940,304 | 10,336,504 | -1.49% |
| 2024-09-12 | 5.40 | 5.44 | 5.37 | 5.37 | 5.19 | qfq | 2,106,941 | 11,388,750 | 0.37% |
| 2024-09-11 | 5.39 | 5.39 | 5.32 | 5.35 | 5.17 | qfq | 1,977,300 | 10,591,392 | -0.74% |
| 2024-09-10 | 5.40 | 5.43 | 5.30 | 5.39 | 5.21 | qfq | 2,326,572 | 12,477,709 | 0.00% |
| 2024-09-09 | 5.37 | 5.47 | 5.34 | 5.39 | 5.21 | qfq | 2,489,700 | 13,462,681 | 0.00% |
| 2024-09-06 | 5.48 | 5.50 | 5.38 | 5.39 | 5.21 | qfq | 2,326,400 | 12,625,129 | -1.64% |
| 2024-09-05 | 5.40 | 5.49 | 5.40 | 5.48 | 5.29 | qfq | 2,843,300 | 15,500,118 | 1.67% |
| 2024-09-04 | 5.38 | 5.44 | 5.36 | 5.39 | 5.21 | qfq | 2,593,600 | 14,011,753 | -0.37% |
| 2024-09-03 | 5.40 | 5.45 | 5.36 | 5.41 | 5.23 | qfq | 3,177,200 | 17,162,545 | 0.37% |
| 2024-09-02 | 5.46 | 5.49 | 5.36 | 5.39 | 5.21 | qfq | 5,429,201 | 29,513,832 | -1.28% |
| 2024-08-30 | 5.32 | 5.55 | 5.26 | 5.46 | 5.27 | qfq | 6,711,901 | 36,385,416 | 2.63% |
| 2024-08-29 | 5.23 | 5.34 | 5.18 | 5.32 | 5.14 | qfq | 3,678,900 | 19,412,573 | 1.72% |
| 2024-08-28 | 5.22 | 5.30 | 5.18 | 5.23 | 5.05 | qfq | 2,874,300 | 15,070,053 | -0.19% |
| 2024-08-27 | 5.31 | 5.33 | 5.24 | 5.24 | 5.06 | qfq | 1,758,800 | 9,282,429 | -1.13% |
| 2024-08-26 | 5.19 | 5.31 | 5.18 | 5.30 | 5.12 | qfq | 2,612,900 | 13,759,607 | 2.12% |
| 2024-08-23 | 5.15 | 5.21 | 5.10 | 5.19 | 5.01 | qfq | 2,718,100 | 14,025,642 | 0.00% |
| 2024-08-22 | 5.28 | 5.31 | 5.19 | 5.19 | 5.01 | qfq | 2,062,900 | 10,792,249 | -1.52% |
| 2024-08-21 | 5.31 | 5.33 | 5.21 | 5.27 | 5.09 | qfq | 2,324,300 | 12,218,217 | -0.38% |
| 2024-08-20 | 5.41 | 5.41 | 5.27 | 5.29 | 5.11 | qfq | 3,094,300 | 16,418,668 | -2.22% |
| 2024-08-19 | 5.42 | 5.46 | 5.40 | 5.41 | 5.23 | qfq | 1,680,500 | 9,125,661 | -0.37% |
| 2024-08-16 | 5.48 | 5.49 | 5.42 | 5.43 | 5.25 | qfq | 2,159,000 | 11,760,868 | -0.91% |
| 2024-08-15 | 5.46 | 5.50 | 5.40 | 5.48 | 5.29 | qfq | 2,305,060 | 12,581,426 | 0.55% |
| 2024-08-14 | 5.50 | 5.51 | 5.44 | 5.45 | 5.26 | qfq | 1,878,800 | 10,264,666 | -0.91% |
| 2024-08-13 | 5.45 | 5.50 | 5.40 | 5.50 | 5.31 | qfq | 2,056,400 | 11,222,007 | 0.55% |
| 2024-08-12 | 5.52 | 5.53 | 5.45 | 5.47 | 5.28 | qfq | 1,935,518 | 10,614,050 | -0.91% |
| 2024-08-09 | 5.57 | 5.60 | 5.52 | 5.52 | 5.33 | qfq | 2,134,300 | 11,848,980 | -0.54% |
| 2024-08-08 | 5.49 | 5.56 | 5.44 | 5.55 | 5.36 | qfq | 3,121,093 | 17,212,164 | 1.09% |
| 2024-08-07 | 5.47 | 5.51 | 5.45 | 5.49 | 5.30 | qfq | 1,986,700 | 10,894,152 | -0.36% |
| 2024-08-06 | 5.50 | 5.54 | 5.47 | 5.51 | 5.32 | qfq | 3,740,583 | 20,584,108 | 0.18% |
| 2024-08-05 | 5.55 | 5.60 | 5.46 | 5.50 | 5.31 | qfq | 4,521,100 | 25,004,133 | -1.26% |
| 2024-08-02 | 5.53 | 5.61 | 5.53 | 5.57 | 5.38 | qfq | 3,136,483 | 17,492,257 | -0.18% |
| 2024-08-01 | 5.62 | 5.62 | 5.56 | 5.58 | 5.39 | qfq | 3,003,083 | 16,762,390 | -0.71% |
| 2024-07-31 | 5.49 | 5.62 | 5.48 | 5.62 | 5.43 | qfq | 5,790,626 | 32,292,090 | 2.37% |
| 2024-07-30 | 5.34 | 5.49 | 5.34 | 5.49 | 5.30 | qfq | 4,743,183 | 25,793,764 | 2.04% |
| 2024-07-29 | 5.36 | 5.41 | 5.31 | 5.38 | 5.20 | qfq | 4,672,000 | 25,094,049 | 0.19% |
| 2024-07-26 | 5.26 | 5.39 | 5.23 | 5.37 | 5.19 | qfq | 4,360,500 | 23,333,033 | 3.27% |
| 2024-07-25 | 5.14 | 5.27 | 5.08 | 5.20 | 5.02 | qfq | 3,436,150 | 17,842,406 | 0.78% |
| 2024-07-24 | 5.28 | 5.30 | 5.14 | 5.16 | 4.98 | qfq | 3,277,300 | 17,011,224 | -2.27% |
| 2024-07-23 | 5.36 | 5.40 | 5.26 | 5.28 | 5.10 | qfq | 2,511,000 | 13,396,036 | -1.49% |
| 2024-07-22 | 5.35 | 5.39 | 5.33 | 5.36 | 5.18 | qfq | 1,980,800 | 10,611,929 | 0.00% |
| 2024-07-19 | 5.35 | 5.39 | 5.30 | 5.36 | 5.18 | qfq | 2,614,900 | 13,992,040 | -0.19% |
| 2024-07-18 | 5.37 | 5.39 | 5.27 | 5.37 | 5.19 | qfq | 2,696,350 | 14,379,761 | -0.37% |
| 2024-07-17 | 5.38 | 5.40 | 5.34 | 5.39 | 5.21 | qfq | 1,844,900 | 9,915,511 | -0.19% |
| 2024-07-16 | 5.38 | 5.42 | 5.33 | 5.40 | 5.22 | qfq | 2,583,600 | 13,903,511 | -0.37% |
| 2024-07-15 | 5.48 | 5.48 | 5.36 | 5.42 | 5.24 | qfq | 2,729,033 | 14,749,564 | -1.09% |
| 2024-07-12 | 5.48 | 5.51 | 5.44 | 5.48 | 5.29 | qfq | 3,689,800 | 20,198,177 | -0.18% |
| 2024-07-11 | 5.29 | 5.49 | 5.28 | 5.49 | 5.30 | qfq | 5,998,600 | 32,337,835 | 4.97% |
| 2024-07-10 | 5.33 | 5.33 | 5.22 | 5.23 | 5.05 | qfq | 3,355,900 | 17,701,504 | -1.88% |
| 2024-07-09 | 5.30 | 5.33 | 5.17 | 5.33 | 5.15 | qfq | 5,068,400 | 26,741,331 | 0.76% |
| 2024-07-08 | 5.46 | 5.46 | 5.29 | 5.29 | 5.11 | qfq | 3,818,100 | 20,411,407 | -3.82% |
| 2024-07-05 | 5.39 | 5.52 | 5.32 | 5.50 | 5.31 | qfq | 3,354,200 | 18,207,558 | 1.66% |
| 2024-07-04 | 5.54 | 5.56 | 5.37 | 5.41 | 5.23 | qfq | 4,272,600 | 23,239,012 | -2.52% |
| 2024-07-03 | 5.60 | 5.62 | 5.54 | 5.55 | 5.36 | qfq | 2,980,000 | 16,598,727 | -1.07% |
| 2024-07-02 | 5.61 | 5.65 | 5.59 | 5.61 | 5.42 | qfq | 2,494,900 | 14,013,219 | -0.18% |
| 2024-07-01 | 5.51 | 5.67 | 5.48 | 5.62 | 5.43 | qfq | 4,457,700 | 24,799,405 | 1.63% |
| 2024-06-28 | 5.54 | 5.59 | 5.50 | 5.53 | 5.34 | qfq | 2,915,200 | 16,168,720 | -0.18% |
| 2024-06-27 | 5.59 | 5.62 | 5.50 | 5.54 | 5.35 | qfq | 3,003,200 | 16,692,864 | -1.25% |
| 2024-06-26 | 5.45 | 5.61 | 5.38 | 5.61 | 5.42 | qfq | 5,232,800 | 28,842,336 | 2.75% |
| 2024-06-25 | 5.46 | 5.51 | 5.43 | 5.46 | 5.27 | qfq | 4,249,400 | 23,245,777 | 0.00% |
| 2024-06-24 | 5.51 | 5.58 | 5.42 | 5.46 | 5.27 | qfq | 5,170,400 | 28,315,736 | -1.80% |
| 2024-06-21 | 5.58 | 5.64 | 5.53 | 5.56 | 5.37 | qfq | 3,760,798 | 20,971,189 | -0.89% |
| 2024-06-20 | 5.72 | 5.75 | 5.58 | 5.61 | 5.42 | qfq | 5,049,898 | 28,443,040 | -2.94% |
| 2024-06-19 | 5.85 | 5.85 | 5.73 | 5.78 | 5.58 | qfq | 3,999,800 | 23,108,486 | -1.20% |
| 2024-06-18 | 5.84 | 5.86 | 5.79 | 5.85 | 5.65 | qfq | 3,413,010 | 19,884,755 | 0.00% |
| 2024-06-17 | 5.86 | 5.90 | 5.76 | 5.85 | 5.65 | qfq | 4,899,977 | 28,530,606 | -1.02% |
| 2024-06-14 | 5.90 | 5.92 | 5.86 | 5.91 | 5.71 | qfq | 3,271,352 | 19,281,446 | 0.00% |
| 2024-06-13 | 5.92 | 5.94 | 5.83 | 5.91 | 5.71 | qfq | 4,148,870 | 24,415,925 | -0.17% |
| 2024-06-12 | 5.86 | 5.92 | 5.85 | 5.92 | 5.72 | qfq | 3,793,730 | 22,375,107 | 0.68% |
| 2024-06-11 | 5.93 | 5.93 | 5.81 | 5.88 | 5.68 | qfq | 4,001,800 | 23,443,801 | -1.18% |
| 2024-06-07 | 5.85 | 5.95 | 5.85 | 5.95 | 5.75 | qfq | 5,542,105 | 32,733,322 | 1.88% |
| 2024-06-06 | 6.02 | 6.08 | 5.74 | 5.84 | 5.64 | qfq | 9,084,420 | 53,371,224 | -3.95% |
| 2024-06-05 | 6.09 | 6.20 | 6.05 | 6.08 | 5.87 | qfq | 4,451,703 | 27,196,601 | -0.82% |
| 2024-06-04 | 6.21 | 6.24 | 6.04 | 6.13 | 5.92 | qfq | 7,544,899 | 46,105,285 | -2.54% |
| 2024-06-03 | 6.44 | 6.45 | 6.20 | 6.29 | 6.08 | qfq | 8,141,400 | 51,471,457 | -3.23% |
| 2024-05-31 | 6.52 | 6.54 | 6.46 | 6.50 | 6.28 | qfq | 3,855,366 | 25,055,046 | -0.61% |
| 2024-05-30 | 6.55 | 6.58 | 6.52 | 6.54 | 6.32 | qfq | 3,282,100 | 21,468,136 | -0.46% |
| 2024-05-29 | 6.58 | 6.58 | 6.50 | 6.57 | 6.35 | qfq | 5,929,900 | 38,794,847 | -3.95% |
| 2024-05-28 | 6.77 | 6.85 | 6.74 | 6.84 | 6.32 | qfq | 5,300,800 | 36,008,140 | 0.29% |
| 2024-05-27 | 6.76 | 6.82 | 6.68 | 6.82 | 6.30 | qfq | 4,498,100 | 30,389,942 | 0.89% |
| 2024-05-24 | 6.78 | 6.79 | 6.72 | 6.76 | 6.24 | qfq | 3,622,800 | 24,444,436 | -0.88% |
| 2024-05-23 | 6.86 | 6.86 | 6.76 | 6.82 | 6.30 | qfq | 5,501,500 | 37,404,434 | -0.73% |
| 2024-05-22 | 6.84 | 6.88 | 6.80 | 6.87 | 6.35 | qfq | 5,328,150 | 36,411,948 | 0.15% |
| 2024-05-21 | 6.84 | 6.88 | 6.79 | 6.86 | 6.34 | qfq | 6,068,400 | 41,434,608 | -0.58% |
| 2024-05-20 | 6.90 | 6.94 | 6.84 | 6.90 | 6.37 | qfq | 8,161,400 | 56,191,319 | -0.72% |
| 2024-05-17 | 6.92 | 6.95 | 6.79 | 6.95 | 6.42 | qfq | 9,762,706 | 66,901,878 | 0.43% |
| 2024-05-16 | 6.98 | 7.00 | 6.90 | 6.92 | 6.39 | qfq | 7,913,373 | 54,909,327 | -1.14% |
| 2024-05-15 | 7.07 | 7.07 | 6.95 | 7.00 | 6.47 | qfq | 6,874,950 | 48,152,325 | -0.99% |
| 2024-05-14 | 7.06 | 7.12 | 6.98 | 7.07 | 6.53 | qfq | 10,062,202 | 70,797,251 | 0.28% |
| 2024-05-13 | 6.91 | 7.20 | 6.83 | 7.05 | 6.51 | qfq | 16,605,550 | 116,956,826 | 1.44% |
| 2024-05-10 | 7.00 | 7.01 | 6.90 | 6.95 | 6.42 | qfq | 7,250,760 | 50,327,532 | -0.86% |
| 2024-05-09 | 6.95 | 7.07 | 6.95 | 7.01 | 6.47 | qfq | 9,397,402 | 65,872,669 | 1.15% |
| 2024-05-08 | 6.97 | 7.02 | 6.85 | 6.93 | 6.40 | qfq | 9,220,350 | 63,756,850 | -1.14% |
| 2024-05-07 | 7.06 | 7.14 | 6.96 | 7.01 | 6.47 | qfq | 11,792,549 | 82,943,534 | 0.14% |
| 2024-05-06 | 6.96 | 7.05 | 6.93 | 7.00 | 6.47 | qfq | 12,588,977 | 88,103,834 | 1.30% |
| 2024-04-30 | 6.97 | 7.01 | 6.85 | 6.91 | 6.38 | qfq | 12,492,200 | 86,589,040 | -1.14% |
| 2024-04-29 | 6.80 | 7.03 | 6.70 | 6.99 | 6.46 | qfq | 16,999,730 | 117,313,141 | -0.43% |
| 2024-04-26 | 7.07 | 7.10 | 7.01 | 7.02 | 6.48 | qfq | 11,808,600 | 83,222,407 | -0.71% |
| 2024-04-25 | 7.08 | 7.12 | 6.98 | 7.07 | 6.53 | qfq | 9,870,100 | 69,516,894 | -0.42% |
| 2024-04-24 | 7.16 | 7.18 | 7.05 | 7.10 | 6.56 | qfq | 12,222,600 | 86,760,212 | -0.42% |
| 2024-04-23 | 7.07 | 7.30 | 7.07 | 7.13 | 6.59 | qfq | 12,067,700 | 86,431,001 | -0.97% |
| 2024-04-22 | 7.15 | 7.30 | 7.03 | 7.20 | 6.65 | qfq | 16,210,500 | 116,479,815 | 1.55% |
| 2024-04-19 | 7.02 | 7.19 | 6.93 | 7.09 | 6.55 | qfq | 11,178,500 | 79,016,283 | -0.14% |
| 2024-04-18 | 6.95 | 7.25 | 6.90 | 7.10 | 6.56 | qfq | 17,411,165 | 124,253,192 | 1.87% |
| 2024-04-17 | 6.71 | 7.04 | 6.71 | 6.97 | 6.44 | qfq | 14,972,363 | 103,822,628 | 4.03% |
| 2024-04-16 | 6.99 | 7.06 | 6.54 | 6.70 | 6.19 | qfq | 15,414,908 | 104,352,089 | -4.56% |
| 2024-04-15 | 7.09 | 7.22 | 6.53 | 7.02 | 6.48 | qfq | 16,706,400 | 116,452,295 | -1.40% |
| 2024-04-12 | 7.04 | 7.28 | 7.03 | 7.12 | 6.58 | qfq | 14,466,417 | 103,678,471 | 1.71% |
| 2024-04-11 | 6.98 | 7.12 | 6.95 | 7.00 | 6.47 | qfq | 8,734,317 | 61,466,253 | -0.85% |
| 2024-04-10 | 7.18 | 7.25 | 7.01 | 7.06 | 6.52 | qfq | 11,342,500 | 80,630,545 | -2.62% |
| 2024-04-09 | 7.15 | 7.43 | 7.09 | 7.25 | 6.70 | qfq | 13,806,585 | 99,966,622 | 1.40% |
| 2024-04-08 | 7.26 | 7.28 | 7.11 | 7.15 | 6.60 | qfq | 9,795,340 | 70,337,860 | -2.46% |
| 2024-04-03 | 7.33 | 7.38 | 7.22 | 7.33 | 6.77 | qfq | 10,229,606 | 74,656,239 | -0.68% |
| 2024-04-02 | 7.29 | 7.47 | 7.21 | 7.38 | 6.82 | qfq | 19,376,777 | 141,842,996 | 0.68% |
| 2024-04-01 | 7.04 | 7.50 | 7.01 | 7.33 | 6.77 | qfq | 23,720,643 | 172,464,427 | 4.12% |
| 2024-03-29 | 7.04 | 7.08 | 6.98 | 7.04 | 6.50 | qfq | 8,465,705 | 59,485,255 | 0.00% |
| 2024-03-28 | 6.88 | 7.15 | 6.83 | 7.04 | 6.50 | qfq | 13,980,377 | 98,402,638 | 1.29% |
| 2024-03-27 | 7.15 | 7.23 | 6.86 | 6.95 | 6.42 | qfq | 15,232,800 | 106,973,214 | -3.07% |
| 2024-03-26 | 7.07 | 7.35 | 7.07 | 7.17 | 6.62 | qfq | 16,368,600 | 117,647,470 | 0.84% |
| 2024-03-25 | 7.30 | 7.37 | 7.10 | 7.11 | 6.57 | qfq | 19,716,248 | 142,750,154 | -2.87% |
| 2024-03-22 | 7.30 | 7.58 | 7.30 | 7.32 | 6.76 | qfq | 32,012,376 | 236,392,814 | 0.69% |
| 2024-03-21 | 7.04 | 7.59 | 7.03 | 7.27 | 6.72 | qfq | 36,452,805 | 265,477,820 | 3.12% |
| 2024-03-20 | 7.05 | 7.15 | 6.99 | 7.05 | 6.51 | qfq | 15,698,359 | 110,659,018 | 0.28% |
| 2024-03-19 | 7.02 | 7.10 | 6.98 | 7.03 | 6.49 | qfq | 13,451,377 | 94,524,446 | 0.29% |
| 2024-03-18 | 6.99 | 7.04 | 6.94 | 7.01 | 6.47 | qfq | 15,361,932 | 107,406,129 | 0.14% |
| 2024-03-15 | 6.88 | 7.05 | 6.83 | 7.00 | 6.47 | qfq | 16,483,777 | 114,368,339 | 0.57% |
| 2024-03-14 | 6.82 | 7.24 | 6.80 | 6.96 | 6.43 | qfq | 26,420,441 | 184,992,952 | 1.90% |
| 2024-03-13 | 6.84 | 6.88 | 6.73 | 6.83 | 6.31 | qfq | 12,318,870 | 83,782,276 | -0.44% |
| 2024-03-12 | 6.77 | 6.90 | 6.74 | 6.86 | 6.34 | qfq | 16,994,709 | 116,139,763 | 0.88% |
| 2024-03-11 | 6.65 | 6.84 | 6.61 | 6.80 | 6.28 | qfq | 16,342,686 | 109,808,054 | 1.95% |
| 2024-03-08 | 6.61 | 6.74 | 6.55 | 6.67 | 6.16 | qfq | 11,902,087 | 79,008,997 | 0.00% |
| 2024-03-07 | 6.76 | 6.85 | 6.62 | 6.67 | 6.16 | qfq | 15,639,800 | 105,219,360 | -0.89% |
| 2024-03-06 | 6.73 | 6.89 | 6.67 | 6.73 | 6.22 | qfq | 13,693,050 | 92,430,538 | -1.03% |
| 2024-03-05 | 6.85 | 7.10 | 6.73 | 6.80 | 6.28 | qfq | 19,411,041 | 133,693,208 | -1.45% |
| 2024-03-04 | 6.81 | 6.99 | 6.78 | 6.90 | 6.37 | qfq | 16,283,405 | 111,961,305 | 0.73% |
| 2024-03-01 | 6.82 | 6.96 | 6.74 | 6.85 | 6.33 | qfq | 18,923,978 | 129,236,328 | -0.15% |
| 2024-02-29 | 6.55 | 6.90 | 6.52 | 6.86 | 6.34 | qfq | 19,768,900 | 134,145,333 | 2.39% |
| 2024-02-28 | 6.99 | 7.40 | 6.65 | 6.70 | 6.19 | qfq | 33,388,600 | 234,545,656 | -4.15% |
| 2024-02-27 | 6.89 | 7.06 | 6.79 | 6.99 | 6.46 | qfq | 24,205,805 | 167,398,773 | 1.16% |
| 2024-02-26 | 6.63 | 7.25 | 6.63 | 6.91 | 6.38 | qfq | 38,279,705 | 269,529,955 | 4.86% |
| 2024-02-23 | 6.47 | 6.61 | 6.39 | 6.59 | 6.09 | qfq | 14,243,200 | 92,678,957 | 2.01% |
| 2024-02-22 | 6.40 | 6.60 | 6.35 | 6.46 | 5.97 | qfq | 13,172,077 | 84,915,089 | 0.94% |
| 2024-02-21 | 6.30 | 6.55 | 6.25 | 6.40 | 5.91 | qfq | 17,414,177 | 111,934,755 | 0.79% |
| 2024-02-20 | 6.28 | 6.35 | 6.11 | 6.35 | 5.87 | qfq | 15,631,170 | 98,025,349 | 1.11% |
| 2024-02-19 | 6.14 | 6.39 | 6.14 | 6.28 | 5.80 | qfq | 15,901,416 | 99,302,161 | 2.78% |
| 2024-02-08 | 5.67 | 6.18 | 5.62 | 6.11 | 5.64 | qfq | 22,575,810 | 134,627,215 | 8.72% |
| 2024-02-07 | 5.68 | 5.85 | 5.58 | 5.62 | 5.19 | qfq | 15,859,703 | 90,358,803 | 0.00% |
| 2024-02-06 | 5.50 | 5.90 | 5.19 | 5.62 | 5.19 | qfq | 19,372,255 | 106,046,379 | 1.63% |
| 2024-02-05 | 6.07 | 6.08 | 5.53 | 5.53 | 5.11 | qfq | 20,028,750 | 114,399,350 | -9.93% |
| 2024-02-02 | 6.39 | 6.56 | 5.90 | 6.14 | 5.67 | qfq | 17,089,649 | 106,330,724 | -2.69% |
| 2024-02-01 | 6.41 | 6.48 | 6.20 | 6.31 | 5.83 | qfq | 15,182,952 | 96,140,029 | -2.92% |
| 2024-01-31 | 6.99 | 6.99 | 6.45 | 6.50 | 6.00 | qfq | 25,781,300 | 170,606,325 | -8.06% |
| 2024-01-30 | 7.45 | 7.46 | 6.99 | 7.07 | 6.53 | qfq | 21,660,400 | 156,123,831 | -5.98% |
| 2024-01-29 | 7.78 | 7.86 | 7.38 | 7.52 | 6.95 | qfq | 23,486,400 | 177,075,940 | -3.34% |
| 2024-01-26 | 7.91 | 8.04 | 7.76 | 7.78 | 7.19 | qfq | 29,405,147 | 231,743,051 | -2.75% |
| 2024-01-25 | 7.90 | 8.17 | 7.73 | 8.00 | 7.39 | qfq | 53,653,162 | 424,662,406 | 0.13% |
| 2024-01-24 | 7.16 | 7.99 | 7.16 | 7.99 | 7.38 | qfq | 28,305,147 | 219,076,974 | 10.06% |
| 2024-01-23 | 7.65 | 7.70 | 7.13 | 7.26 | 6.71 | qfq | 46,169,098 | 335,712,134 | -8.33% |
| 2024-01-22 | 8.30 | 8.31 | 7.71 | 7.92 | 7.32 | qfq | 56,439,433 | 452,888,347 | -7.58% |
| 2024-01-19 | 8.40 | 8.87 | 8.28 | 8.57 | 7.92 | qfq | 66,523,900 | 574,205,826 | 0.47% |
| 2024-01-18 | 8.93 | 9.20 | 8.51 | 8.53 | 7.88 | qfq | 100,272,481 | 889,095,623 | -2.07% |
| 2024-01-17 | 7.92 | 8.71 | 7.83 | 8.71 | 8.05 | qfq | 37,688,946 | 323,841,402 | 9.97% |
| 2024-01-16 | 8.20 | 8.36 | 7.74 | 7.92 | 7.32 | qfq | 28,249,782 | 226,051,155 | 0.76% |
| 2024-01-15 | 7.72 | 8.14 | 7.62 | 7.86 | 7.26 | qfq | 23,052,103 | 181,495,394 | 0.51% |
| 2024-01-12 | 7.95 | 7.97 | 7.73 | 7.82 | 7.22 | qfq | 23,104,093 | 181,113,666 | -2.49% |
| 2024-01-11 | 7.68 | 8.41 | 7.68 | 8.02 | 7.41 | qfq | 28,603,395 | 230,445,671 | 3.75% |
| 2024-01-10 | 7.72 | 7.79 | 7.63 | 7.73 | 7.14 | qfq | 5,473,150 | 42,290,707 | 0.26% |
| 2024-01-09 | 7.61 | 7.74 | 7.60 | 7.71 | 7.12 | qfq | 5,815,000 | 44,724,660 | 0.78% |
| 2024-01-08 | 7.68 | 7.74 | 7.60 | 7.65 | 7.07 | qfq | 7,145,200 | 54,808,967 | -0.52% |
| 2024-01-05 | 7.80 | 7.80 | 7.65 | 7.69 | 7.10 | qfq | 6,864,198 | 53,098,007 | -0.52% |
| 2024-01-04 | 7.65 | 7.74 | 7.58 | 7.73 | 7.14 | qfq | 6,759,248 | 52,006,233 | 1.31% |
| 2024-01-03 | 7.62 | 7.70 | 7.58 | 7.63 | 7.05 | qfq | 5,299,257 | 40,437,144 | -0.13% |
| 2024-01-02 | 7.51 | 7.68 | 7.45 | 7.64 | 7.06 | qfq | 6,067,500 | 46,165,031 | 1.87% |
| 2023-12-29 | 7.36 | 7.50 | 7.35 | 7.50 | 6.93 | qfq | 4,747,600 | 35,300,541 | 1.63% |
| 2023-12-28 | 7.28 | 7.40 | 7.21 | 7.38 | 6.82 | qfq | 4,461,651 | 32,758,797 | 1.10% |
| 2023-12-27 | 7.25 | 7.30 | 7.13 | 7.30 | 6.74 | qfq | 4,096,800 | 29,550,256 | 0.69% |
| 2023-12-26 | 7.34 | 7.35 | 7.18 | 7.25 | 6.70 | qfq | 3,864,400 | 28,007,995 | -1.36% |
| 2023-12-25 | 7.46 | 7.47 | 7.28 | 7.35 | 6.79 | qfq | 4,753,500 | 34,851,686 | -1.47% |
| 2023-12-22 | 7.52 | 7.56 | 7.42 | 7.46 | 6.89 | qfq | 4,837,200 | 36,235,389 | -1.19% |
| 2023-12-21 | 7.38 | 7.55 | 7.29 | 7.55 | 6.97 | qfq | 5,439,000 | 40,497,431 | 2.03% |
| 2023-12-20 | 7.52 | 7.57 | 7.39 | 7.40 | 6.84 | qfq | 4,593,800 | 34,274,465 | -1.33% |
| 2023-12-19 | 7.50 | 7.54 | 7.44 | 7.50 | 6.93 | qfq | 4,031,225 | 30,230,558 | -0.13% |
| 2023-12-18 | 7.61 | 7.65 | 7.49 | 7.51 | 6.94 | qfq | 4,382,800 | 33,141,953 | -1.44% |
| 2023-12-15 | 7.71 | 7.76 | 7.60 | 7.62 | 7.04 | qfq | 6,773,300 | 51,869,844 | -1.17% |
| 2023-12-14 | 7.62 | 7.88 | 7.60 | 7.71 | 7.12 | qfq | 10,054,189 | 77,942,182 | 1.58% |
| 2023-12-13 | 7.64 | 7.68 | 7.57 | 7.59 | 7.01 | qfq | 4,319,700 | 32,946,958 | -0.78% |
| 2023-12-12 | 7.58 | 7.65 | 7.53 | 7.65 | 7.07 | qfq | 4,508,150 | 34,312,404 | 0.79% |
| 2023-12-11 | 7.46 | 7.59 | 7.39 | 7.59 | 7.01 | qfq | 5,291,103 | 39,693,650 | 1.47% |
| 2023-12-08 | 7.67 | 7.69 | 7.46 | 7.48 | 6.91 | qfq | 5,811,100 | 43,905,740 | -2.35% |
| 2023-12-07 | 7.67 | 7.72 | 7.61 | 7.66 | 7.08 | qfq | 3,923,293 | 30,017,858 | 0.13% |
| 2023-12-06 | 7.58 | 7.70 | 7.54 | 7.65 | 7.07 | qfq | 5,202,100 | 39,770,379 | 0.92% |
| 2023-12-05 | 7.73 | 7.73 | 7.58 | 7.58 | 7.00 | qfq | 4,291,900 | 32,798,288 | -2.07% |
| 2023-12-04 | 7.76 | 7.78 | 7.63 | 7.74 | 7.15 | qfq | 6,263,700 | 48,252,258 | -0.13% |
| 2023-12-01 | 7.71 | 7.76 | 7.67 | 7.75 | 7.16 | qfq | 5,490,500 | 42,463,732 | 0.39% |
| 2023-11-30 | 7.70 | 7.74 | 7.65 | 7.72 | 7.13 | qfq | 3,875,862 | 29,855,567 | 0.13% |
| 2023-11-29 | 7.72 | 7.78 | 7.69 | 7.71 | 7.12 | qfq | 4,338,900 | 33,560,807 | -0.39% |
| 2023-11-28 | 7.65 | 7.74 | 7.60 | 7.74 | 7.15 | qfq | 4,851,298 | 37,362,276 | 1.04% |
| 2023-11-27 | 7.63 | 7.70 | 7.58 | 7.66 | 7.08 | qfq | 3,805,300 | 29,066,651 | -0.13% |
| 2023-11-24 | 7.68 | 7.72 | 7.63 | 7.67 | 7.08 | qfq | 3,877,143 | 29,773,379 | -0.65% |
| 2023-11-23 | 7.60 | 7.73 | 7.60 | 7.72 | 7.13 | qfq | 4,697,043 | 36,049,580 | 0.92% |
| 2023-11-22 | 7.70 | 7.73 | 7.64 | 7.65 | 7.07 | qfq | 5,109,700 | 39,259,469 | -0.65% |
| 2023-11-21 | 7.70 | 7.82 | 7.70 | 7.70 | 7.11 | qfq | 6,105,134 | 47,325,909 | -0.39% |
| 2023-11-20 | 7.69 | 7.75 | 7.63 | 7.73 | 7.14 | qfq | 7,946,500 | 61,079,462 | -0.13% |
| 2023-11-17 | 7.63 | 7.88 | 7.60 | 7.74 | 7.15 | qfq | 9,089,400 | 70,364,786 | 1.44% |
| 2023-11-16 | 7.64 | 7.68 | 7.60 | 7.63 | 7.05 | qfq | 4,354,600 | 33,303,544 | -0.13% |
| 2023-11-15 | 7.74 | 7.76 | 7.63 | 7.64 | 7.06 | qfq | 6,979,598 | 53,551,240 | -0.78% |
| 2023-11-14 | 7.59 | 7.83 | 7.57 | 7.70 | 7.11 | qfq | 11,989,250 | 92,218,526 | 1.58% |
| 2023-11-13 | 7.55 | 7.58 | 7.50 | 7.58 | 7.00 | qfq | 4,242,400 | 31,982,230 | 0.66% |
| 2023-11-10 | 7.57 | 7.57 | 7.46 | 7.53 | 6.96 | qfq | 3,756,200 | 28,250,800 | -0.13% |
| 2023-11-09 | 7.56 | 7.62 | 7.51 | 7.54 | 6.96 | qfq | 4,722,247 | 35,680,514 | -0.26% |
| 2023-11-08 | 7.57 | 7.61 | 7.52 | 7.56 | 6.98 | qfq | 5,715,500 | 43,245,661 | -0.13% |
| 2023-11-07 | 7.51 | 7.59 | 7.47 | 7.57 | 6.99 | qfq | 5,424,350 | 40,903,671 | 0.53% |
| 2023-11-06 | 7.46 | 7.53 | 7.43 | 7.53 | 6.96 | qfq | 6,472,100 | 48,490,427 | 1.07% |
| 2023-11-03 | 7.34 | 7.46 | 7.34 | 7.45 | 6.88 | qfq | 6,328,895 | 46,981,480 | 1.64% |
| 2023-11-02 | 7.38 | 7.41 | 7.31 | 7.33 | 6.77 | qfq | 4,202,084 | 30,856,718 | -0.95% |
| 2023-11-01 | 7.33 | 7.40 | 7.28 | 7.40 | 6.84 | qfq | 6,634,386 | 48,759,085 | 0.82% |
| 2023-10-31 | 7.40 | 7.43 | 7.27 | 7.34 | 6.78 | qfq | 6,867,050 | 50,329,245 | -0.94% |
| 2023-10-30 | 7.35 | 7.45 | 7.30 | 7.41 | 6.84 | qfq | 6,868,600 | 50,761,502 | 0.27% |
| 2023-10-27 | 7.24 | 7.41 | 7.22 | 7.39 | 6.83 | qfq | 5,736,393 | 42,131,795 | 1.37% |
| 2023-10-26 | 7.20 | 7.29 | 7.14 | 7.29 | 6.73 | qfq | 3,786,587 | 27,305,306 | 0.41% |
| 2023-10-25 | 7.17 | 7.27 | 7.16 | 7.26 | 6.71 | qfq | 4,995,800 | 36,111,206 | 1.68% |
| 2023-10-24 | 7.06 | 7.19 | 6.91 | 7.14 | 6.59 | qfq | 5,799,300 | 41,157,734 | 0.56% |
| 2023-10-23 | 7.18 | 7.18 | 6.95 | 7.10 | 6.56 | qfq | 6,855,448 | 48,170,062 | -0.98% |
| 2023-10-20 | 7.27 | 7.27 | 7.14 | 7.17 | 6.62 | qfq | 4,783,187 | 34,400,757 | -1.38% |
| 2023-10-19 | 7.35 | 7.37 | 7.22 | 7.27 | 6.72 | qfq | 4,864,600 | 35,468,514 | -1.22% |
| 2023-10-18 | 7.47 | 7.52 | 7.31 | 7.36 | 6.80 | qfq | 5,921,211 | 43,588,038 | -1.60% |
| 2023-10-17 | 7.52 | 7.59 | 7.47 | 7.48 | 6.91 | qfq | 4,314,000 | 32,464,059 | -0.66% |
| 2023-10-16 | 7.51 | 7.61 | 7.47 | 7.53 | 6.96 | qfq | 4,267,897 | 32,195,275 | 0.00% |
| 2023-10-13 | 7.61 | 7.64 | 7.53 | 7.53 | 6.96 | qfq | 5,337,800 | 40,438,688 | -1.31% |
| 2023-10-12 | 7.63 | 7.66 | 7.58 | 7.63 | 7.05 | qfq | 5,013,700 | 38,230,414 | 0.13% |
| 2023-10-11 | 7.68 | 7.70 | 7.61 | 7.62 | 7.04 | qfq | 5,584,000 | 42,688,630 | -0.52% |
| 2023-10-10 | 7.75 | 7.79 | 7.65 | 7.66 | 7.08 | qfq | 4,893,925 | 37,597,648 | -0.78% |
| 2023-10-09 | 7.74 | 7.79 | 7.64 | 7.72 | 7.13 | qfq | 4,893,800 | 37,672,408 | -0.39% |
| 2023-09-28 | 7.63 | 7.78 | 7.63 | 7.75 | 7.16 | qfq | 4,735,200 | 36,564,423 | 1.84% |
| 2023-09-27 | 7.62 | 7.67 | 7.58 | 7.61 | 7.03 | qfq | 4,064,150 | 30,994,762 | -0.52% |
| 2023-09-26 | 7.71 | 7.76 | 7.62 | 7.65 | 7.07 | qfq | 3,874,050 | 29,713,548 | -1.42% |
| 2023-09-25 | 7.81 | 7.85 | 7.72 | 7.76 | 7.17 | qfq | 3,875,451 | 30,133,398 | -0.89% |
| 2023-09-22 | 7.61 | 7.85 | 7.61 | 7.83 | 7.23 | qfq | 5,094,700 | 39,497,655 | 2.49% |
| 2023-09-21 | 7.72 | 7.73 | 7.61 | 7.64 | 7.06 | qfq | 3,480,500 | 26,666,722 | -1.04% |
| 2023-09-20 | 7.72 | 7.76 | 7.70 | 7.72 | 7.13 | qfq | 2,362,222 | 18,265,003 | -0.39% |
| 2023-09-19 | 7.83 | 7.85 | 7.73 | 7.75 | 7.16 | qfq | 3,445,522 | 26,738,656 | -1.15% |
| 2023-09-18 | 7.73 | 7.85 | 7.66 | 7.84 | 7.24 | qfq | 4,198,300 | 32,653,535 | 0.77% |
| 2023-09-15 | 7.68 | 7.81 | 7.67 | 7.78 | 7.19 | qfq | 4,317,300 | 33,412,730 | 0.13% |
| 2023-09-14 | 7.80 | 7.95 | 7.70 | 7.77 | 7.18 | qfq | 4,864,200 | 37,841,871 | -0.51% |
| 2023-09-13 | 7.89 | 7.90 | 7.72 | 7.81 | 7.21 | qfq | 5,482,200 | 42,766,551 | -0.26% |
| 2023-09-12 | 7.84 | 7.89 | 7.81 | 7.83 | 7.23 | qfq | 2,445,500 | 19,188,765 | 0.00% |
| 2023-09-11 | 7.76 | 7.90 | 7.75 | 7.83 | 7.23 | qfq | 2,596,900 | 20,320,099 | 0.90% |
| 2023-09-08 | 7.75 | 7.79 | 7.73 | 7.76 | 7.17 | qfq | 1,922,400 | 14,905,644 | 0.13% |
| 2023-09-07 | 7.91 | 7.93 | 7.75 | 7.75 | 7.16 | qfq | 4,155,500 | 32,514,550 | -2.39% |
| 2023-09-06 | 7.91 | 8.00 | 7.86 | 7.94 | 7.33 | qfq | 3,346,500 | 26,551,819 | 0.00% |
| 2023-09-05 | 8.01 | 8.01 | 7.92 | 7.94 | 7.33 | qfq | 3,073,317 | 24,454,149 | -0.87% |
| 2023-09-04 | 7.90 | 8.02 | 7.88 | 8.01 | 7.40 | qfq | 4,209,200 | 33,550,641 | 1.01% |
| 2023-09-01 | 7.90 | 7.93 | 7.85 | 7.93 | 7.32 | qfq | 4,842,052 | 38,218,582 | 0.76% |
| 2023-08-31 | 7.85 | 7.90 | 7.75 | 7.87 | 7.27 | qfq | 4,060,000 | 31,828,851 | 0.00% |
| 2023-08-30 | 7.91 | 7.93 | 7.83 | 7.87 | 7.27 | qfq | 4,778,700 | 37,641,936 | -0.13% |
| 2023-08-29 | 7.66 | 7.90 | 7.66 | 7.88 | 7.28 | qfq | 5,527,400 | 43,152,794 | 2.74% |
| 2023-08-28 | 7.96 | 8.00 | 7.67 | 7.67 | 7.08 | qfq | 7,481,497 | 58,428,073 | 0.79% |
| 2023-08-25 | 7.62 | 7.79 | 7.59 | 7.61 | 7.03 | qfq | 5,113,100 | 39,218,836 | -1.68% |
| 2023-08-24 | 7.73 | 7.81 | 7.66 | 7.74 | 7.15 | qfq | 3,442,900 | 26,616,692 | 0.00% |
| 2023-08-23 | 7.82 | 7.83 | 7.67 | 7.74 | 7.15 | qfq | 4,580,400 | 35,485,107 | -1.02% |
| 2023-08-22 | 8.03 | 8.08 | 7.68 | 7.82 | 7.22 | qfq | 10,520,939 | 82,022,203 | -2.37% |
| 2023-08-21 | 8.03 | 8.12 | 8.00 | 8.01 | 7.40 | qfq | 3,422,334 | 27,573,124 | -0.25% |
| 2023-08-18 | 8.13 | 8.17 | 8.03 | 8.03 | 7.42 | qfq | 3,954,500 | 32,011,376 | -1.47% |
| 2023-08-17 | 8.05 | 8.15 | 7.96 | 8.15 | 7.53 | qfq | 5,106,250 | 41,212,771 | 0.99% |
| 2023-08-16 | 8.07 | 8.13 | 8.04 | 8.07 | 7.45 | qfq | 3,357,300 | 27,154,088 | 0.00% |
| 2023-08-15 | 8.13 | 8.15 | 8.01 | 8.07 | 7.45 | qfq | 3,449,550 | 27,832,096 | -0.49% |
| 2023-08-14 | 8.01 | 8.12 | 7.90 | 8.11 | 7.49 | qfq | 5,501,550 | 44,165,628 | 1.00% |
| 2023-08-11 | 8.10 | 8.16 | 8.03 | 8.03 | 7.42 | qfq | 4,302,652 | 34,715,578 | -1.23% |
| 2023-08-10 | 8.10 | 8.15 | 8.02 | 8.13 | 7.51 | qfq | 6,269,000 | 50,626,402 | 0.49% |
| 2023-08-09 | 8.21 | 8.28 | 8.08 | 8.09 | 7.47 | qfq | 8,230,697 | 67,272,363 | -2.06% |
| 2023-08-08 | 8.30 | 8.60 | 8.23 | 8.26 | 7.63 | qfq | 11,640,315 | 97,526,308 | 0.00% |
| 2023-08-07 | 8.19 | 8.30 | 8.14 | 8.26 | 7.63 | qfq | 7,047,197 | 57,830,587 | 0.24% |
| 2023-08-04 | 8.48 | 8.50 | 8.24 | 8.24 | 7.61 | qfq | 13,581,148 | 112,945,480 | -2.60% |
| 2023-08-03 | 8.36 | 8.62 | 8.30 | 8.46 | 7.81 | qfq | 19,113,320 | 161,383,135 | 1.08% |
| 2023-08-02 | 8.23 | 8.48 | 8.18 | 8.37 | 7.73 | qfq | 15,913,020 | 132,741,532 | 2.07% |
| 2023-08-01 | 8.32 | 8.32 | 8.18 | 8.20 | 7.57 | qfq | 8,660,900 | 71,227,551 | -1.44% |
| 2023-07-31 | 8.25 | 8.34 | 8.18 | 8.32 | 7.68 | qfq | 14,056,200 | 116,314,723 | 1.71% |
| 2023-07-28 | 8.05 | 8.23 | 8.02 | 8.18 | 7.56 | qfq | 12,968,116 | 105,900,170 | 1.61% |
| 2023-07-27 | 8.13 | 8.17 | 8.04 | 8.05 | 7.44 | qfq | 6,650,150 | 53,833,777 | -1.23% |
| 2023-07-26 | 8.24 | 8.24 | 8.12 | 8.15 | 7.53 | qfq | 6,207,000 | 50,663,407 | -0.61% |
| 2023-07-25 | 8.14 | 8.22 | 8.11 | 8.20 | 7.57 | qfq | 10,818,300 | 88,419,292 | 0.99% |
| 2023-07-24 | 8.20 | 8.23 | 8.10 | 8.12 | 7.50 | qfq | 6,958,493 | 56,650,891 | -0.98% |
| 2023-07-21 | 8.01 | 8.21 | 7.96 | 8.20 | 7.57 | qfq | 14,833,547 | 120,924,601 | 1.99% |
| 2023-07-20 | 8.15 | 8.20 | 8.01 | 8.04 | 7.43 | qfq | 7,086,955 | 57,324,043 | -1.59% |
| 2023-07-19 | 8.05 | 8.25 | 8.05 | 8.17 | 7.55 | qfq | 8,340,500 | 68,170,544 | 0.86% |
| 2023-07-18 | 8.06 | 8.10 | 8.00 | 8.10 | 7.48 | qfq | 6,455,787 | 52,006,417 | 0.25% |