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
海洋王002724.SZ
最近收盘价4.932026-07-17
最近交易日2026-07-17
成交量（股）7,600,500
成交额（元）37,987,637
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.04 | — | — | — | 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 | 5.02 | 5.13 | 4.87 | 4.93 | 4.93 | qfq | 7,600,500 | 37,987,637 | -1.79% |
| 2026-07-16 | 4.95 | 5.07 | 4.89 | 5.02 | 5.02 | qfq | 6,770,400 | 33,950,802 | 1.01% |
| 2026-07-15 | 4.79 | 4.99 | 4.78 | 4.97 | 4.97 | qfq | 8,279,801 | 40,860,738 | 2.90% |
| 2026-07-14 | 4.73 | 4.84 | 4.66 | 4.83 | 4.83 | qfq | 6,108,980 | 29,138,901 | 2.33% |
| 2026-07-13 | 4.88 | 4.92 | 4.71 | 4.72 | 4.72 | qfq | 6,604,820 | 31,605,541 | -3.67% |
| 2026-07-10 | 4.75 | 5.03 | 4.69 | 4.90 | 4.90 | qfq | 9,209,400 | 45,103,038 | 2.73% |
| 2026-07-09 | 4.75 | 4.83 | 4.66 | 4.77 | 4.77 | qfq | 6,286,500 | 29,756,664 | 0.21% |
| 2026-07-08 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | qfq | 5,853,060 | 27,832,930 | -0.83% |
| 2026-07-07 | 4.96 | 4.98 | 4.78 | 4.80 | 4.80 | qfq | 6,783,380 | 32,887,478 | -4.00% |
| 2026-07-06 | 5.04 | 5.18 | 4.97 | 5.00 | 5.00 | qfq | 7,175,800 | 36,207,312 | -1.96% |
| 2026-07-03 | 4.95 | 5.28 | 4.95 | 5.10 | 5.10 | qfq | 13,472,143 | 68,772,564 | 2.41% |
| 2026-07-02 | 4.93 | 5.18 | 4.88 | 4.98 | 4.98 | qfq | 14,593,700 | 73,273,215 | 1.01% |
| 2026-07-01 | 4.83 | 4.97 | 4.82 | 4.93 | 4.93 | qfq | 6,752,040 | 33,105,501 | 1.65% |
| 2026-06-30 | 4.84 | 4.89 | 4.75 | 4.85 | 4.85 | qfq | 7,152,300 | 34,471,224 | 0.62% |
| 2026-06-29 | 4.86 | 4.86 | 4.66 | 4.82 | 4.82 | qfq | 8,059,660 | 38,490,636 | 0.00% |
| 2026-06-26 | 4.86 | 4.92 | 4.76 | 4.82 | 4.82 | qfq | 5,832,280 | 28,209,757 | -1.63% |
| 2026-06-25 | 4.95 | 5.01 | 4.86 | 4.90 | 4.90 | qfq | 5,977,830 | 29,368,176 | -1.61% |
| 2026-06-24 | 5.11 | 5.14 | 4.91 | 4.98 | 4.98 | qfq | 7,074,580 | 35,278,806 | -3.30% |
| 2026-06-23 | 5.05 | 5.21 | 5.02 | 5.15 | 5.15 | qfq | 7,630,600 | 39,266,604 | 1.58% |
| 2026-06-22 | 5.01 | 5.09 | 4.91 | 5.07 | 5.07 | qfq | 6,882,422 | 34,281,368 | 0.40% |
| 2026-06-18 | 5.12 | 5.13 | 5.02 | 5.05 | 5.05 | qfq | 6,197,800 | 31,380,562 | -1.75% |
| 2026-06-17 | 5.30 | 5.39 | 5.14 | 5.14 | 5.14 | qfq | 8,092,480 | 42,128,385 | -2.84% |
| 2026-06-16 | 5.20 | 5.32 | 5.13 | 5.29 | 5.29 | qfq | 6,971,400 | 36,427,753 | 0.95% |
| 2026-06-15 | 5.19 | 5.29 | 5.17 | 5.24 | 5.24 | qfq | 7,047,420 | 36,909,236 | 1.35% |
| 2026-06-12 | 5.16 | 5.27 | 5.13 | 5.17 | 5.17 | qfq | 8,869,300 | 46,021,682 | 0.19% |
| 2026-06-11 | 5.15 | 5.22 | 5.09 | 5.16 | 5.16 | qfq | 8,743,302 | 44,976,672 | -1.53% |
| 2026-06-10 | 5.25 | 5.45 | 5.15 | 5.24 | 5.24 | qfq | 10,661,268 | 55,978,749 | -1.32% |
| 2026-06-09 | 5.30 | 5.36 | 5.22 | 5.31 | 5.31 | qfq | 4,755,388 | 25,174,076 | 0.57% |
| 2026-06-08 | 5.41 | 5.48 | 5.20 | 5.28 | 5.28 | qfq | 7,898,488 | 42,079,608 | -3.47% |
| 2026-06-05 | 5.41 | 5.56 | 5.38 | 5.47 | 5.47 | qfq | 6,915,000 | 37,858,824 | 0.55% |
| 2026-06-04 | 5.50 | 5.55 | 5.38 | 5.44 | 5.44 | qfq | 5,998,400 | 32,632,853 | -2.16% |
| 2026-06-03 | 5.53 | 5.60 | 5.46 | 5.56 | 5.46 | qfq | 6,772,780 | 37,462,367 | 0.36% |
| 2026-06-02 | 5.65 | 5.68 | 5.44 | 5.54 | 5.44 | qfq | 8,125,760 | 44,800,535 | -1.77% |
| 2026-06-01 | 5.42 | 5.69 | 5.41 | 5.64 | 5.54 | qfq | 9,781,013 | 54,795,412 | 4.25% |
| 2026-05-29 | 5.63 | 5.67 | 5.40 | 5.41 | 5.31 | qfq | 10,046,265 | 55,330,056 | -3.91% |
| 2026-05-28 | 5.48 | 5.66 | 5.42 | 5.63 | 5.53 | qfq | 8,967,140 | 50,025,896 | 2.74% |
| 2026-05-27 | 5.62 | 5.63 | 5.45 | 5.48 | 5.38 | qfq | 7,648,620 | 42,112,530 | -2.32% |
| 2026-05-26 | 5.65 | 5.67 | 5.52 | 5.61 | 5.51 | qfq | 5,955,310 | 33,283,703 | -1.23% |
| 2026-05-25 | 5.72 | 5.80 | 5.60 | 5.68 | 5.58 | qfq | 6,748,427 | 38,198,046 | -0.53% |
| 2026-05-22 | 5.68 | 5.76 | 5.58 | 5.71 | 5.61 | qfq | 8,959,460 | 50,892,895 | 2.70% |
| 2026-05-21 | 5.74 | 5.84 | 5.55 | 5.56 | 5.46 | qfq | 8,489,900 | 48,518,735 | -3.14% |
| 2026-05-20 | 5.82 | 5.84 | 5.71 | 5.74 | 5.64 | qfq | 5,241,100 | 30,098,176 | -2.05% |
| 2026-05-19 | 5.81 | 5.87 | 5.75 | 5.86 | 5.75 | qfq | 6,708,080 | 38,962,565 | 0.86% |
| 2026-05-18 | 5.75 | 5.81 | 5.65 | 5.81 | 5.71 | qfq | 9,711,110 | 55,552,605 | 0.69% |
| 2026-05-15 | 5.80 | 5.85 | 5.74 | 5.77 | 5.67 | qfq | 7,883,940 | 45,659,610 | -0.69% |
| 2026-05-14 | 5.97 | 5.99 | 5.81 | 5.81 | 5.71 | qfq | 10,123,540 | 59,330,018 | -2.68% |
| 2026-05-13 | 6.03 | 6.05 | 5.93 | 5.97 | 5.86 | qfq | 10,652,680 | 63,742,169 | -1.00% |
| 2026-05-12 | 6.22 | 6.22 | 6.01 | 6.03 | 5.92 | qfq | 12,010,600 | 73,143,195 | -2.74% |
| 2026-05-11 | 6.30 | 6.45 | 6.19 | 6.20 | 6.09 | qfq | 11,741,940 | 73,154,054 | -1.90% |
| 2026-05-08 | 6.16 | 6.32 | 6.16 | 6.32 | 6.21 | qfq | 10,589,746 | 66,227,646 | 2.10% |
| 2026-05-07 | 6.32 | 6.34 | 6.16 | 6.19 | 6.08 | qfq | 14,725,000 | 91,903,926 | -2.37% |
| 2026-05-06 | 6.35 | 6.40 | 6.25 | 6.34 | 6.23 | qfq | 12,958,525 | 82,017,458 | 0.00% |
| 2026-04-30 | 6.34 | 6.47 | 6.31 | 6.34 | 6.23 | qfq | 19,727,720 | 125,790,595 | -1.55% |
| 2026-04-29 | 6.66 | 7.13 | 6.44 | 6.44 | 6.32 | qfq | 27,604,045 | 178,404,537 | -9.93% |
| 2026-04-28 | 7.17 | 7.32 | 7.09 | 7.15 | 7.02 | qfq | 9,320,372 | 67,134,263 | -0.56% |
| 2026-04-27 | 7.10 | 7.20 | 6.90 | 7.19 | 7.06 | qfq | 11,304,900 | 79,803,905 | 0.98% |
| 2026-04-24 | 6.99 | 7.15 | 6.94 | 7.12 | 6.99 | qfq | 10,534,800 | 74,465,334 | 1.42% |
| 2026-04-23 | 7.06 | 7.09 | 6.95 | 7.02 | 6.89 | qfq | 7,051,400 | 49,390,851 | -0.57% |
| 2026-04-22 | 7.04 | 7.07 | 6.99 | 7.06 | 6.93 | qfq | 5,082,807 | 35,734,723 | -0.14% |
| 2026-04-21 | 7.16 | 7.16 | 6.99 | 7.07 | 6.94 | qfq | 7,376,660 | 52,023,421 | -1.39% |
| 2026-04-20 | 7.03 | 7.20 | 6.98 | 7.17 | 7.04 | qfq | 9,002,180 | 64,175,112 | 1.85% |
| 2026-04-17 | 7.04 | 7.07 | 6.96 | 7.04 | 6.91 | qfq | 6,079,900 | 42,637,543 | 0.00% |
| 2026-04-16 | 7.05 | 7.07 | 6.96 | 7.04 | 6.91 | qfq | 6,225,150 | 43,748,280 | 0.43% |
| 2026-04-15 | 7.06 | 7.10 | 6.99 | 7.01 | 6.88 | qfq | 5,492,600 | 38,718,996 | -0.43% |
| 2026-04-14 | 7.04 | 7.06 | 6.96 | 7.04 | 6.91 | qfq | 5,213,640 | 36,571,373 | 0.28% |
| 2026-04-13 | 6.99 | 7.03 | 6.90 | 7.02 | 6.89 | qfq | 4,527,798 | 31,614,070 | 0.14% |
| 2026-04-10 | 7.05 | 7.11 | 7.00 | 7.01 | 6.88 | qfq | 5,165,298 | 36,415,546 | 0.00% |
| 2026-04-09 | 7.04 | 7.12 | 6.94 | 7.01 | 6.88 | qfq | 6,672,800 | 46,797,031 | -1.41% |
| 2026-04-08 | 6.95 | 7.11 | 6.95 | 7.11 | 6.98 | qfq | 7,271,120 | 51,242,461 | 4.10% |
| 2026-04-07 | 6.71 | 6.84 | 6.68 | 6.83 | 6.71 | qfq | 6,548,300 | 44,341,320 | 2.55% |
| 2026-04-03 | 6.97 | 6.97 | 6.65 | 6.66 | 6.54 | qfq | 8,841,800 | 59,457,648 | -3.62% |
| 2026-04-02 | 7.00 | 7.03 | 6.86 | 6.91 | 6.79 | qfq | 6,125,600 | 42,495,166 | -1.57% |
| 2026-04-01 | 7.08 | 7.10 | 6.96 | 7.02 | 6.89 | qfq | 7,182,900 | 50,330,083 | 1.15% |
| 2026-03-31 | 6.98 | 7.15 | 6.94 | 6.94 | 6.82 | qfq | 9,482,345 | 66,627,966 | -0.86% |
| 2026-03-30 | 6.94 | 7.06 | 6.90 | 7.00 | 6.87 | qfq | 7,639,700 | 53,270,939 | -0.57% |
| 2026-03-27 | 6.80 | 7.05 | 6.78 | 7.04 | 6.91 | qfq | 8,104,695 | 56,504,244 | 1.88% |
| 2026-03-26 | 7.00 | 7.10 | 6.88 | 6.91 | 6.79 | qfq | 8,903,400 | 62,087,207 | -1.99% |
| 2026-03-25 | 7.04 | 7.13 | 7.00 | 7.05 | 6.92 | qfq | 13,353,800 | 94,260,840 | 0.28% |
| 2026-03-24 | 6.96 | 7.04 | 6.75 | 7.03 | 6.90 | qfq | 16,193,900 | 111,690,569 | 3.23% |
| 2026-03-23 | 6.97 | 7.27 | 6.75 | 6.81 | 6.69 | qfq | 24,534,370 | 172,187,575 | -5.29% |
| 2026-03-20 | 7.59 | 8.07 | 7.14 | 7.19 | 7.06 | qfq | 32,778,920 | 243,345,108 | -4.13% |
| 2026-03-19 | 7.73 | 7.77 | 7.48 | 7.50 | 7.37 | qfq | 20,437,960 | 155,540,840 | -4.09% |
| 2026-03-18 | 7.94 | 7.94 | 7.73 | 7.82 | 7.68 | qfq | 26,239,141 | 205,019,752 | -1.51% |
| 2026-03-17 | 8.10 | 8.14 | 7.86 | 7.94 | 7.80 | qfq | 51,149,366 | 406,091,751 | -3.29% |
| 2026-03-16 | 7.96 | 8.21 | 7.73 | 8.21 | 8.06 | qfq | 30,845,166 | 249,140,611 | 10.05% |
| 2026-03-13 | 7.54 | 7.59 | 7.42 | 7.46 | 7.33 | qfq | 9,234,940 | 69,260,481 | -1.45% |
| 2026-03-12 | 7.72 | 7.72 | 7.56 | 7.57 | 7.43 | qfq | 9,741,740 | 74,160,344 | -2.32% |
| 2026-03-11 | 7.85 | 7.87 | 7.71 | 7.75 | 7.61 | qfq | 9,364,300 | 72,691,647 | -1.15% |
| 2026-03-10 | 7.73 | 7.86 | 7.68 | 7.84 | 7.70 | qfq | 12,850,820 | 100,115,961 | 2.48% |
| 2026-03-09 | 7.60 | 7.68 | 7.48 | 7.65 | 7.51 | qfq | 12,887,400 | 97,597,678 | -1.03% |
| 2026-03-06 | 7.76 | 7.80 | 7.65 | 7.73 | 7.59 | qfq | 14,570,900 | 112,485,263 | -1.02% |
| 2026-03-05 | 7.59 | 7.92 | 7.57 | 7.81 | 7.67 | qfq | 27,053,200 | 211,589,279 | 3.86% |
| 2026-03-04 | 7.46 | 7.61 | 7.39 | 7.52 | 7.38 | qfq | 16,860,350 | 126,743,683 | -0.79% |
| 2026-03-03 | 7.91 | 7.99 | 7.55 | 7.58 | 7.44 | qfq | 24,827,740 | 192,860,638 | -3.93% |
| 2026-03-02 | 7.90 | 8.15 | 7.84 | 7.89 | 7.75 | qfq | 32,999,040 | 263,157,276 | -1.62% |
| 2026-02-27 | 7.77 | 8.45 | 7.69 | 8.02 | 7.88 | qfq | 41,080,080 | 332,106,612 | 3.22% |
| 2026-02-26 | 7.58 | 7.98 | 7.58 | 7.77 | 7.63 | qfq | 22,850,160 | 178,127,872 | 2.51% |
| 2026-02-25 | 7.65 | 7.68 | 7.56 | 7.58 | 7.44 | qfq | 11,219,980 | 85,393,714 | -0.79% |
| 2026-02-24 | 7.58 | 7.75 | 7.58 | 7.64 | 7.50 | qfq | 15,671,920 | 119,747,187 | 1.60% |
| 2026-02-13 | 7.40 | 7.56 | 7.39 | 7.52 | 7.38 | qfq | 10,178,491 | 76,476,931 | 1.21% |
| 2026-02-12 | 7.52 | 7.57 | 7.40 | 7.43 | 7.30 | qfq | 9,382,600 | 70,037,979 | -1.33% |
| 2026-02-11 | 7.53 | 7.59 | 7.48 | 7.53 | 7.39 | qfq | 8,856,040 | 66,831,231 | 0.00% |
| 2026-02-10 | 7.59 | 7.62 | 7.46 | 7.53 | 7.39 | qfq | 10,948,300 | 82,790,448 | -0.79% |
| 2026-02-09 | 7.56 | 7.64 | 7.52 | 7.59 | 7.45 | qfq | 13,362,920 | 101,217,651 | 1.61% |
| 2026-02-06 | 7.38 | 7.55 | 7.30 | 7.47 | 7.34 | qfq | 11,916,291 | 89,075,305 | 0.13% |
| 2026-02-05 | 7.52 | 7.55 | 7.42 | 7.46 | 7.33 | qfq | 13,009,980 | 97,297,817 | -1.45% |
| 2026-02-04 | 7.38 | 7.73 | 7.35 | 7.57 | 7.43 | qfq | 25,618,051 | 194,117,855 | 2.16% |
| 2026-02-03 | 7.38 | 7.43 | 7.34 | 7.41 | 7.28 | qfq | 15,589,420 | 115,007,305 | 0.95% |
| 2026-02-02 | 7.45 | 7.59 | 7.32 | 7.34 | 7.21 | qfq | 21,119,920 | 157,620,968 | -1.48% |
| 2026-01-30 | 7.48 | 7.55 | 7.36 | 7.45 | 7.32 | qfq | 22,654,140 | 168,991,367 | -0.80% |
| 2026-01-29 | 7.67 | 7.68 | 7.43 | 7.51 | 7.37 | qfq | 41,893,702 | 314,782,942 | -2.09% |
| 2026-01-28 | 7.25 | 7.67 | 7.22 | 7.67 | 7.53 | qfq | 38,468,153 | 286,232,978 | 10.04% |
| 2026-01-27 | 7.00 | 7.02 | 6.81 | 6.97 | 6.84 | qfq | 7,081,340 | 49,010,614 | -0.57% |
| 2026-01-26 | 7.10 | 7.12 | 6.96 | 7.01 | 6.88 | qfq | 8,079,820 | 56,729,225 | -1.13% |
| 2026-01-23 | 7.06 | 7.10 | 7.01 | 7.09 | 6.96 | qfq | 7,014,600 | 49,504,416 | 0.42% |
| 2026-01-22 | 6.99 | 7.06 | 6.99 | 7.06 | 6.93 | qfq | 6,328,680 | 44,507,087 | 1.15% |
| 2026-01-21 | 6.87 | 7.00 | 6.86 | 6.98 | 6.85 | qfq | 6,149,000 | 42,780,291 | 0.58% |
| 2026-01-20 | 6.96 | 7.01 | 6.87 | 6.94 | 6.82 | qfq | 6,655,000 | 46,087,702 | -0.14% |
| 2026-01-19 | 6.85 | 6.95 | 6.80 | 6.95 | 6.83 | qfq | 6,772,340 | 46,736,415 | 1.46% |
| 2026-01-16 | 6.88 | 6.93 | 6.83 | 6.85 | 6.73 | qfq | 6,028,780 | 41,418,940 | -0.29% |
| 2026-01-15 | 6.89 | 6.94 | 6.83 | 6.87 | 6.75 | qfq | 6,272,640 | 43,070,418 | -0.72% |
| 2026-01-14 | 6.94 | 7.02 | 6.82 | 6.92 | 6.80 | qfq | 10,526,086 | 73,025,592 | -0.29% |
| 2026-01-13 | 7.11 | 7.13 | 6.92 | 6.94 | 6.82 | qfq | 8,814,320 | 61,629,198 | -1.70% |
| 2026-01-12 | 6.96 | 7.06 | 6.96 | 7.06 | 6.93 | qfq | 8,353,960 | 58,656,103 | 1.44% |
| 2026-01-09 | 7.00 | 7.02 | 6.90 | 6.96 | 6.83 | qfq | 7,621,940 | 52,952,941 | -0.14% |
| 2026-01-08 | 6.81 | 7.00 | 6.79 | 6.97 | 6.84 | qfq | 9,956,600 | 68,938,786 | 2.20% |
| 2026-01-07 | 6.89 | 6.92 | 6.81 | 6.82 | 6.70 | qfq | 6,347,900 | 43,542,857 | -0.73% |
| 2026-01-06 | 6.82 | 6.87 | 6.76 | 6.87 | 6.75 | qfq | 7,924,700 | 54,145,325 | 0.73% |
| 2026-01-05 | 6.79 | 6.83 | 6.74 | 6.82 | 6.70 | qfq | 6,311,597 | 42,772,256 | 0.59% |
| 2025-12-31 | 6.76 | 6.81 | 6.66 | 6.78 | 6.66 | qfq | 4,613,980 | 31,077,532 | 0.74% |
| 2025-12-30 | 6.85 | 6.85 | 6.71 | 6.73 | 6.61 | qfq | 4,787,840 | 32,360,079 | -1.03% |
| 2025-12-29 | 6.79 | 6.89 | 6.76 | 6.80 | 6.68 | qfq | 5,366,197 | 36,658,394 | -0.15% |
| 2025-12-26 | 6.85 | 6.92 | 6.79 | 6.81 | 6.69 | qfq | 6,589,420 | 45,084,771 | -0.73% |
| 2025-12-25 | 6.74 | 6.88 | 6.71 | 6.86 | 6.74 | qfq | 5,260,040 | 35,838,868 | 1.63% |
| 2025-12-24 | 6.67 | 6.76 | 6.64 | 6.75 | 6.63 | qfq | 5,143,600 | 34,568,194 | 1.66% |
| 2025-12-23 | 6.77 | 6.78 | 6.63 | 6.64 | 6.52 | qfq | 4,463,300 | 29,754,557 | -1.48% |
| 2025-12-22 | 6.81 | 6.85 | 6.73 | 6.74 | 6.62 | qfq | 5,451,860 | 36,988,784 | -1.03% |
| 2025-12-19 | 6.73 | 6.83 | 6.72 | 6.81 | 6.69 | qfq | 4,681,900 | 31,799,394 | 1.19% |
| 2025-12-18 | 6.60 | 6.80 | 6.60 | 6.73 | 6.61 | qfq | 6,265,600 | 42,249,564 | 1.36% |
| 2025-12-17 | 6.70 | 6.71 | 6.50 | 6.64 | 6.52 | qfq | 6,688,180 | 44,011,100 | -0.90% |
| 2025-12-16 | 6.82 | 6.86 | 6.61 | 6.70 | 6.58 | qfq | 5,056,700 | 33,944,756 | -2.19% |
| 2025-12-15 | 6.85 | 6.94 | 6.80 | 6.85 | 6.73 | qfq | 3,963,800 | 27,220,432 | -0.44% |
| 2025-12-12 | 6.99 | 7.01 | 6.86 | 6.88 | 6.76 | qfq | 5,925,200 | 41,011,623 | -0.43% |
| 2025-12-11 | 7.06 | 7.11 | 6.91 | 6.91 | 6.79 | qfq | 5,274,293 | 36,783,798 | -2.12% |
| 2025-12-10 | 7.09 | 7.13 | 7.01 | 7.06 | 6.93 | qfq | 5,404,200 | 38,148,511 | -0.70% |
| 2025-12-09 | 7.18 | 7.23 | 7.11 | 7.11 | 6.98 | qfq | 5,605,920 | 40,105,081 | -1.52% |
| 2025-12-08 | 7.25 | 7.28 | 7.20 | 7.22 | 7.09 | qfq | 8,306,840 | 60,129,920 | 0.00% |
| 2025-12-05 | 7.12 | 7.34 | 7.11 | 7.22 | 7.09 | qfq | 8,928,492 | 64,306,145 | 1.26% |
| 2025-12-04 | 7.20 | 7.23 | 7.07 | 7.13 | 7.00 | qfq | 10,573,408 | 75,524,892 | -1.52% |
| 2025-12-03 | 7.16 | 7.44 | 7.10 | 7.24 | 7.11 | qfq | 18,503,220 | 134,090,886 | 1.40% |
| 2025-12-02 | 7.10 | 7.35 | 7.04 | 7.14 | 7.01 | qfq | 12,560,800 | 90,283,332 | 0.28% |
| 2025-12-01 | 7.08 | 7.17 | 7.06 | 7.12 | 6.99 | qfq | 7,277,594 | 51,935,847 | 0.85% |
| 2025-11-28 | 6.97 | 7.07 | 6.94 | 7.06 | 6.93 | qfq | 4,649,653 | 32,617,870 | 1.15% |
| 2025-11-27 | 6.89 | 7.10 | 6.89 | 6.98 | 6.85 | qfq | 7,259,574 | 51,030,712 | 0.87% |
| 2025-11-26 | 6.94 | 7.00 | 6.89 | 6.92 | 6.80 | qfq | 5,277,380 | 36,575,189 | -0.29% |
| 2025-11-25 | 6.95 | 7.01 | 6.91 | 6.94 | 6.82 | qfq | 5,174,700 | 36,026,051 | 0.14% |
| 2025-11-24 | 6.81 | 6.98 | 6.81 | 6.93 | 6.81 | qfq | 7,319,700 | 50,561,318 | 1.91% |
| 2025-11-21 | 6.96 | 7.01 | 6.70 | 6.80 | 6.68 | qfq | 12,804,485 | 87,427,178 | -3.27% |
| 2025-11-20 | 7.18 | 7.23 | 7.00 | 7.03 | 6.90 | qfq | 12,848,200 | 90,968,743 | -2.36% |
| 2025-11-19 | 7.13 | 7.30 | 7.09 | 7.20 | 7.07 | qfq | 13,566,420 | 97,633,084 | 1.27% |
| 2025-11-18 | 7.21 | 7.22 | 7.09 | 7.11 | 6.98 | qfq | 7,689,300 | 54,728,800 | -1.52% |
| 2025-11-17 | 7.15 | 7.28 | 7.15 | 7.22 | 7.09 | qfq | 10,116,100 | 72,999,538 | 1.12% |
| 2025-11-14 | 7.11 | 7.18 | 7.09 | 7.14 | 7.01 | qfq | 7,032,200 | 50,301,094 | 0.14% |
| 2025-11-13 | 7.10 | 7.14 | 7.07 | 7.13 | 7.00 | qfq | 4,523,300 | 32,162,697 | 0.28% |
| 2025-11-12 | 7.17 | 7.18 | 7.06 | 7.11 | 6.98 | qfq | 7,222,080 | 51,413,285 | -0.84% |
| 2025-11-11 | 7.15 | 7.18 | 7.13 | 7.17 | 7.04 | qfq | 6,567,600 | 47,052,773 | 0.28% |
| 2025-11-10 | 7.10 | 7.15 | 7.08 | 7.15 | 7.02 | qfq | 6,020,000 | 42,829,928 | 0.70% |
| 2025-11-07 | 7.09 | 7.14 | 7.09 | 7.10 | 6.97 | qfq | 4,552,900 | 32,408,987 | -0.28% |
| 2025-11-06 | 7.16 | 7.16 | 7.10 | 7.12 | 6.99 | qfq | 5,015,000 | 35,714,626 | -0.56% |
| 2025-11-05 | 7.07 | 7.18 | 7.05 | 7.16 | 7.03 | qfq | 7,650,485 | 54,663,932 | 0.42% |
| 2025-11-04 | 7.14 | 7.18 | 7.09 | 7.13 | 7.00 | qfq | 7,253,645 | 51,651,709 | -0.70% |
| 2025-11-03 | 7.11 | 7.19 | 7.08 | 7.18 | 7.05 | qfq | 9,757,740 | 69,627,265 | 0.98% |
| 2025-10-31 | 7.09 | 7.13 | 7.08 | 7.11 | 6.98 | qfq | 9,634,500 | 68,510,242 | -0.28% |
| 2025-10-30 | 7.20 | 7.35 | 7.09 | 7.13 | 7.00 | qfq | 15,141,600 | 108,263,088 | -0.97% |
| 2025-10-29 | 7.46 | 7.46 | 7.15 | 7.20 | 7.07 | qfq | 20,416,161 | 147,041,364 | -3.49% |
| 2025-10-28 | 7.79 | 7.79 | 7.45 | 7.46 | 7.33 | qfq | 29,226,388 | 219,513,303 | -6.40% |
| 2025-10-27 | 7.94 | 8.04 | 7.92 | 7.97 | 7.83 | qfq | 13,690,480 | 109,153,833 | 0.50% |
| 2025-10-24 | 7.85 | 8.04 | 7.81 | 7.93 | 7.79 | qfq | 12,423,060 | 98,548,988 | 1.41% |
| 2025-10-23 | 7.85 | 7.86 | 7.73 | 7.82 | 7.68 | qfq | 6,056,540 | 47,102,488 | -0.51% |
| 2025-10-22 | 7.77 | 7.92 | 7.71 | 7.86 | 7.72 | qfq | 10,966,120 | 85,841,213 | 0.77% |
| 2025-10-21 | 7.72 | 7.82 | 7.67 | 7.80 | 7.66 | qfq | 12,410,080 | 96,367,441 | 1.56% |
| 2025-10-20 | 7.46 | 7.74 | 7.39 | 7.68 | 7.54 | qfq | 13,547,100 | 102,980,500 | 4.49% |
| 2025-10-17 | 7.60 | 7.67 | 7.34 | 7.35 | 7.22 | qfq | 12,810,540 | 95,983,814 | -4.17% |
| 2025-10-16 | 7.66 | 7.94 | 7.54 | 7.67 | 7.53 | qfq | 13,628,054 | 104,466,314 | 0.13% |
| 2025-10-15 | 7.60 | 7.71 | 7.52 | 7.66 | 7.52 | qfq | 8,144,220 | 62,055,845 | 0.52% |
| 2025-10-14 | 7.58 | 7.77 | 7.54 | 7.62 | 7.48 | qfq | 11,462,940 | 87,669,562 | 0.53% |
| 2025-10-13 | 7.30 | 7.58 | 7.00 | 7.58 | 7.44 | qfq | 10,532,840 | 78,018,398 | -0.26% |
| 2025-10-10 | 7.63 | 7.70 | 7.46 | 7.60 | 7.46 | qfq | 10,172,640 | 77,503,113 | -0.39% |
| 2025-10-09 | 7.42 | 7.68 | 7.39 | 7.63 | 7.49 | qfq | 14,632,100 | 110,829,411 | 3.11% |
| 2025-09-30 | 7.39 | 7.52 | 7.36 | 7.40 | 7.27 | qfq | 6,764,530 | 50,196,774 | 0.54% |
| 2025-09-29 | 7.37 | 7.40 | 7.20 | 7.36 | 7.23 | qfq | 7,055,840 | 51,621,913 | -0.27% |
| 2025-09-26 | 7.49 | 7.50 | 7.36 | 7.38 | 7.25 | qfq | 9,396,100 | 69,857,310 | 0.14% |
| 2025-09-25 | 7.50 | 7.55 | 7.36 | 7.37 | 7.24 | qfq | 5,787,100 | 43,022,366 | -1.60% |
| 2025-09-24 | 7.42 | 7.54 | 7.34 | 7.49 | 7.36 | qfq | 6,026,120 | 45,014,641 | 0.67% |
| 2025-09-23 | 7.50 | 7.57 | 7.24 | 7.44 | 7.31 | qfq | 9,271,063 | 68,200,270 | -1.33% |
| 2025-09-22 | 7.56 | 7.60 | 7.44 | 7.54 | 7.40 | qfq | 5,562,580 | 41,758,127 | 0.53% |
| 2025-09-19 | 7.54 | 7.66 | 7.47 | 7.50 | 7.37 | qfq | 7,569,860 | 57,020,282 | -0.66% |
| 2025-09-18 | 7.67 | 7.72 | 7.51 | 7.55 | 7.41 | qfq | 11,665,100 | 88,741,778 | -1.82% |
| 2025-09-17 | 7.78 | 7.81 | 7.67 | 7.69 | 7.55 | qfq | 10,049,820 | 77,584,137 | -1.54% |
| 2025-09-16 | 7.79 | 7.87 | 7.72 | 7.81 | 7.67 | qfq | 8,997,620 | 70,166,669 | 0.39% |
| 2025-09-15 | 7.87 | 7.93 | 7.74 | 7.78 | 7.64 | qfq | 7,016,200 | 54,645,489 | -0.89% |
| 2025-09-12 | 7.93 | 7.94 | 7.84 | 7.85 | 7.71 | qfq | 6,829,360 | 53,833,578 | -1.01% |
| 2025-09-11 | 7.83 | 7.99 | 7.74 | 7.93 | 7.79 | qfq | 8,138,000 | 64,078,204 | 1.15% |
| 2025-09-10 | 7.91 | 7.96 | 7.81 | 7.84 | 7.70 | qfq | 6,093,760 | 47,872,960 | -0.63% |
| 2025-09-09 | 7.94 | 8.08 | 7.84 | 7.89 | 7.75 | qfq | 8,251,340 | 65,502,032 | -1.13% |
| 2025-09-08 | 7.99 | 8.03 | 7.88 | 7.98 | 7.84 | qfq | 8,760,020 | 69,736,656 | -0.13% |
| 2025-09-05 | 7.73 | 8.00 | 7.66 | 7.99 | 7.85 | qfq | 14,991,000 | 118,652,281 | 3.36% |
| 2025-09-04 | 7.78 | 7.92 | 7.58 | 7.73 | 7.59 | qfq | 13,045,900 | 101,544,151 | 0.39% |
| 2025-09-03 | 8.07 | 8.09 | 7.65 | 7.70 | 7.56 | qfq | 14,219,620 | 111,404,735 | -4.11% |
| 2025-09-02 | 8.26 | 8.27 | 7.89 | 8.03 | 7.89 | qfq | 14,943,700 | 119,900,093 | -3.14% |
| 2025-09-01 | 8.24 | 8.36 | 8.21 | 8.29 | 8.14 | qfq | 16,859,200 | 139,676,260 | 0.24% |
| 2025-08-29 | 8.19 | 8.45 | 8.15 | 8.27 | 8.12 | qfq | 20,316,408 | 168,191,628 | 0.61% |
| 2025-08-28 | 8.03 | 8.24 | 7.81 | 8.22 | 8.07 | qfq | 19,123,270 | 154,004,220 | 2.37% |
| 2025-08-27 | 8.31 | 8.34 | 8.03 | 8.03 | 7.89 | qfq | 19,203,961 | 157,643,717 | -3.14% |
| 2025-08-26 | 8.35 | 8.35 | 8.22 | 8.29 | 8.14 | qfq | 13,764,200 | 114,213,852 | -0.96% |
| 2025-08-25 | 8.26 | 8.40 | 8.26 | 8.37 | 8.22 | qfq | 20,367,300 | 170,053,428 | 1.33% |
| 2025-08-22 | 8.27 | 8.28 | 8.17 | 8.26 | 8.11 | qfq | 15,787,760 | 129,899,284 | 0.24% |
| 2025-08-21 | 8.34 | 8.39 | 8.23 | 8.24 | 8.09 | qfq | 18,085,640 | 149,958,797 | -1.20% |
| 2025-08-20 | 8.33 | 8.35 | 8.23 | 8.34 | 8.19 | qfq | 22,838,200 | 189,216,039 | -0.36% |
| 2025-08-19 | 8.60 | 8.61 | 8.35 | 8.37 | 8.22 | qfq | 30,091,568 | 253,663,522 | -2.56% |
| 2025-08-18 | 8.26 | 8.60 | 8.26 | 8.59 | 8.44 | qfq | 41,829,460 | 353,980,958 | 2.87% |
| 2025-08-15 | 8.04 | 8.63 | 7.98 | 8.35 | 8.20 | qfq | 47,081,108 | 389,179,346 | 2.45% |
| 2025-08-14 | 8.04 | 8.37 | 7.86 | 8.15 | 8.00 | qfq | 41,836,600 | 339,629,353 | 1.88% |
| 2025-08-13 | 7.98 | 8.02 | 7.94 | 8.00 | 7.86 | qfq | 14,815,114 | 118,282,737 | 0.63% |
| 2025-08-12 | 7.99 | 8.09 | 7.89 | 7.95 | 7.81 | qfq | 12,775,880 | 101,880,054 | -0.50% |
| 2025-08-11 | 7.90 | 8.00 | 7.87 | 7.99 | 7.85 | qfq | 14,580,440 | 116,029,540 | 0.63% |
| 2025-08-08 | 7.85 | 8.05 | 7.85 | 7.94 | 7.80 | qfq | 17,929,900 | 142,488,253 | 0.89% |
| 2025-08-07 | 7.95 | 7.97 | 7.84 | 7.87 | 7.73 | qfq | 14,242,460 | 112,212,544 | -0.88% |
| 2025-08-06 | 7.80 | 7.99 | 7.76 | 7.94 | 7.80 | qfq | 22,905,460 | 180,864,611 | 1.93% |
| 2025-08-05 | 7.73 | 7.83 | 7.71 | 7.79 | 7.65 | qfq | 12,505,720 | 97,375,695 | 1.04% |
| 2025-08-04 | 7.52 | 7.72 | 7.45 | 7.71 | 7.57 | qfq | 11,774,900 | 90,137,972 | 1.72% |
| 2025-08-01 | 7.54 | 7.62 | 7.46 | 7.58 | 7.44 | qfq | 10,800,860 | 81,542,565 | 0.00% |
| 2025-07-31 | 7.75 | 7.79 | 7.56 | 7.58 | 7.44 | qfq | 17,052,400 | 130,566,467 | -3.07% |
| 2025-07-30 | 7.77 | 7.89 | 7.68 | 7.82 | 7.68 | qfq | 21,829,496 | 170,158,303 | 0.26% |
| 2025-07-29 | 7.75 | 7.80 | 7.64 | 7.80 | 7.66 | qfq | 13,262,880 | 102,339,699 | 0.65% |
| 2025-07-28 | 7.65 | 7.78 | 7.65 | 7.75 | 7.61 | qfq | 14,116,980 | 109,207,521 | 1.31% |
| 2025-07-25 | 7.70 | 7.70 | 7.61 | 7.65 | 7.51 | qfq | 9,834,400 | 75,164,293 | -0.65% |
| 2025-07-24 | 7.62 | 7.70 | 7.61 | 7.70 | 7.56 | qfq | 11,234,860 | 85,999,156 | 1.05% |
| 2025-07-23 | 7.78 | 7.78 | 7.60 | 7.62 | 7.48 | qfq | 19,861,580 | 152,426,872 | -2.43% |
| 2025-07-22 | 7.89 | 7.93 | 7.77 | 7.81 | 7.67 | qfq | 19,135,980 | 149,943,631 | -1.14% |
| 2025-07-21 | 7.80 | 7.90 | 7.74 | 7.90 | 7.76 | qfq | 19,441,280 | 152,629,098 | 0.89% |
| 2025-07-18 | 7.94 | 7.94 | 7.76 | 7.83 | 7.69 | qfq | 20,369,400 | 159,193,969 | -1.39% |
| 2025-07-17 | 7.87 | 8.00 | 7.74 | 7.94 | 7.80 | qfq | 21,807,540 | 172,077,999 | 0.00% |
| 2025-07-16 | 8.16 | 8.16 | 7.80 | 7.94 | 7.80 | qfq | 37,511,940 | 296,153,009 | -2.82% |
| 2025-07-15 | 7.92 | 8.23 | 7.85 | 8.17 | 8.02 | qfq | 65,527,311 | 528,518,575 | 6.52% |
| 2025-07-14 | 7.66 | 7.73 | 7.63 | 7.67 | 7.53 | qfq | 18,684,300 | 143,155,507 | 0.13% |
| 2025-07-11 | 7.69 | 7.71 | 7.60 | 7.66 | 7.52 | qfq | 17,768,600 | 135,935,972 | 0.00% |
| 2025-07-10 | 7.70 | 7.70 | 7.58 | 7.66 | 7.52 | qfq | 25,314,060 | 193,201,599 | -1.03% |
| 2025-07-09 | 7.73 | 7.90 | 7.70 | 7.74 | 7.60 | qfq | 35,026,920 | 272,876,106 | -0.51% |
| 2025-07-08 | 7.78 | 7.87 | 7.60 | 7.78 | 7.64 | qfq | 33,726,723 | 261,495,735 | -0.13% |
| 2025-07-07 | 7.76 | 7.87 | 7.66 | 7.79 | 7.65 | qfq | 39,714,193 | 308,597,868 | -1.02% |
| 2025-07-04 | 8.50 | 8.60 | 7.85 | 7.87 | 7.73 | qfq | 74,525,083 | 604,553,655 | -9.75% |
| 2025-07-03 | 8.83 | 9.50 | 8.40 | 8.72 | 8.56 | qfq | 112,438,209 | 1,005,398,899 | 0.93% |
| 2025-07-02 | 8.30 | 8.64 | 8.21 | 8.64 | 8.48 | qfq | 31,402,983 | 267,567,623 | 10.06% |
| 2025-07-01 | 8.10 | 8.18 | 7.80 | 7.85 | 7.71 | qfq | 60,665,321 | 479,418,245 | -5.42% |
| 2025-06-30 | 7.61 | 8.66 | 7.61 | 8.30 | 8.15 | qfq | 89,890,118 | 728,397,412 | 3.75% |
| 2025-06-27 | 7.82 | 8.12 | 7.67 | 8.00 | 7.86 | qfq | 109,036,662 | 863,828,649 | 8.40% |
| 2025-06-26 | 6.74 | 7.38 | 6.71 | 7.38 | 7.25 | qfq | 30,113,789 | 217,225,964 | 9.99% |
| 2025-06-25 | 6.66 | 6.84 | 6.63 | 6.71 | 6.59 | qfq | 24,074,300 | 162,219,189 | 0.60% |
| 2025-06-24 | 6.53 | 6.73 | 6.49 | 6.67 | 6.55 | qfq | 18,989,400 | 125,492,614 | 1.83% |
| 2025-06-23 | 6.30 | 6.58 | 6.24 | 6.55 | 6.43 | qfq | 17,170,363 | 111,170,530 | 2.99% |
| 2025-06-20 | 6.42 | 6.62 | 6.34 | 6.36 | 6.25 | qfq | 17,787,851 | 114,248,828 | -1.40% |
| 2025-06-19 | 6.86 | 6.86 | 6.41 | 6.45 | 6.33 | qfq | 32,323,500 | 212,317,892 | -6.11% |
| 2025-06-18 | 6.80 | 7.10 | 6.75 | 6.87 | 6.75 | qfq | 30,100,960 | 208,112,945 | 0.44% |
| 2025-06-17 | 6.91 | 6.93 | 6.80 | 6.84 | 6.72 | qfq | 23,902,800 | 163,518,318 | -0.87% |
| 2025-06-16 | 6.75 | 7.04 | 6.71 | 6.90 | 6.78 | qfq | 37,881,600 | 260,927,868 | 1.17% |
| 2025-06-13 | 6.62 | 7.15 | 6.53 | 6.82 | 6.70 | qfq | 57,963,398 | 398,489,018 | 2.40% |
| 2025-06-12 | 6.57 | 6.85 | 6.55 | 6.66 | 6.54 | qfq | 19,994,100 | 133,781,516 | 0.76% |
| 2025-06-11 | 6.61 | 6.69 | 6.55 | 6.61 | 6.49 | qfq | 14,699,100 | 97,370,399 | 0.15% |
| 2025-06-10 | 6.78 | 6.79 | 6.45 | 6.60 | 6.48 | qfq | 25,828,700 | 170,755,642 | -2.65% |
| 2025-06-09 | 6.72 | 6.81 | 6.72 | 6.78 | 6.66 | qfq | 17,037,000 | 115,514,771 | 0.89% |
| 2025-06-06 | 6.72 | 6.77 | 6.66 | 6.72 | 6.60 | qfq | 16,728,480 | 112,186,790 | -0.30% |
| 2025-06-05 | 6.86 | 6.86 | 6.70 | 6.74 | 6.62 | qfq | 27,248,900 | 184,030,108 | -2.03% |
| 2025-06-04 | 6.71 | 6.97 | 6.69 | 6.88 | 6.76 | qfq | 40,462,134 | 276,522,196 | 2.53% |
| 2025-06-03 | 6.65 | 6.77 | 6.63 | 6.71 | 6.54 | qfq | 17,407,705 | 116,871,394 | 0.30% |
| 2025-05-30 | 6.81 | 6.86 | 6.65 | 6.69 | 6.52 | qfq | 26,039,085 | 175,064,120 | -1.76% |
| 2025-05-29 | 6.85 | 6.94 | 6.78 | 6.81 | 6.64 | qfq | 41,436,980 | 282,781,857 | -1.59% |
| 2025-05-28 | 6.61 | 7.23 | 6.52 | 6.92 | 6.75 | qfq | 61,821,834 | 424,672,001 | 5.17% |
| 2025-05-27 | 6.47 | 6.58 | 6.36 | 6.58 | 6.41 | qfq | 21,462,608 | 139,512,503 | 1.86% |
| 2025-05-26 | 6.27 | 6.46 | 6.27 | 6.46 | 6.30 | qfq | 17,272,799 | 110,438,596 | 3.19% |
| 2025-05-23 | 6.31 | 6.41 | 6.25 | 6.26 | 6.10 | qfq | 15,399,400 | 97,455,866 | -1.57% |
| 2025-05-22 | 6.44 | 6.56 | 6.36 | 6.36 | 6.20 | qfq | 15,764,803 | 101,501,205 | -2.00% |
| 2025-05-21 | 6.60 | 6.66 | 6.46 | 6.49 | 6.33 | qfq | 22,509,300 | 146,406,014 | -2.55% |
| 2025-05-20 | 6.47 | 6.73 | 6.43 | 6.66 | 6.49 | qfq | 45,967,744 | 305,649,131 | 2.94% |
| 2025-05-19 | 6.46 | 6.65 | 6.35 | 6.47 | 6.31 | qfq | 23,574,800 | 152,142,602 | 2.05% |
| 2025-05-16 | 6.22 | 6.42 | 6.22 | 6.34 | 6.18 | qfq | 15,562,620 | 98,828,301 | 1.28% |
| 2025-05-15 | 6.42 | 6.48 | 6.24 | 6.26 | 6.10 | qfq | 19,478,000 | 122,594,885 | -2.19% |
| 2025-05-14 | 6.37 | 6.58 | 6.35 | 6.40 | 6.24 | qfq | 23,634,300 | 152,028,823 | 0.16% |
| 2025-05-13 | 6.48 | 6.66 | 6.37 | 6.39 | 6.23 | qfq | 27,244,826 | 176,287,497 | 0.16% |
| 2025-05-12 | 6.36 | 6.46 | 6.34 | 6.38 | 6.22 | qfq | 21,329,500 | 136,213,313 | 1.27% |
| 2025-05-09 | 6.44 | 6.50 | 6.26 | 6.30 | 6.14 | qfq | 26,695,445 | 169,195,366 | -3.08% |
| 2025-05-08 | 6.44 | 6.56 | 6.34 | 6.50 | 6.34 | qfq | 48,790,620 | 316,321,592 | -2.26% |
| 2025-05-07 | 6.27 | 6.78 | 6.10 | 6.65 | 6.48 | qfq | 68,795,365 | 443,334,731 | 7.95% |
| 2025-05-06 | 6.00 | 6.16 | 6.00 | 6.16 | 6.00 | qfq | 26,406,800 | 161,243,447 | 3.36% |
| 2025-04-30 | 6.03 | 6.06 | 5.87 | 5.96 | 5.81 | qfq | 26,625,900 | 159,058,054 | 0.68% |
| 2025-04-29 | 5.76 | 5.95 | 5.72 | 5.92 | 5.77 | qfq | 34,622,000 | 203,706,999 | 4.96% |
| 2025-04-28 | 5.78 | 5.81 | 5.58 | 5.64 | 5.50 | qfq | 18,418,573 | 103,860,707 | -2.59% |
| 2025-04-25 | 5.83 | 5.90 | 5.75 | 5.79 | 5.64 | qfq | 20,141,124 | 116,709,012 | -1.19% |
| 2025-04-24 | 6.08 | 6.13 | 5.82 | 5.86 | 5.71 | qfq | 32,355,411 | 191,770,006 | -4.25% |
| 2025-04-23 | 5.89 | 6.36 | 5.87 | 6.12 | 5.97 | qfq | 49,746,647 | 302,744,477 | 4.62% |
| 2025-04-22 | 6.00 | 6.05 | 5.85 | 5.85 | 5.70 | qfq | 30,504,300 | 179,836,990 | -3.62% |
| 2025-04-21 | 5.90 | 6.23 | 5.85 | 6.07 | 5.92 | qfq | 45,687,660 | 274,205,539 | 1.85% |
| 2025-04-18 | 5.79 | 6.18 | 5.76 | 5.96 | 5.81 | qfq | 52,456,917 | 312,865,456 | 5.30% |
| 2025-04-17 | 5.60 | 5.73 | 5.60 | 5.66 | 5.52 | qfq | 12,837,500 | 73,051,348 | 0.35% |
| 2025-04-16 | 5.78 | 5.82 | 5.56 | 5.64 | 5.50 | qfq | 19,422,497 | 109,985,287 | -3.09% |
| 2025-04-15 | 5.88 | 5.94 | 5.76 | 5.82 | 5.67 | qfq | 18,447,971 | 107,351,624 | -1.19% |
| 2025-04-14 | 5.78 | 5.97 | 5.78 | 5.89 | 5.74 | qfq | 29,586,127 | 174,252,589 | 2.79% |
| 2025-04-11 | 5.62 | 5.84 | 5.62 | 5.73 | 5.59 | qfq | 28,222,120 | 162,563,226 | -0.69% |
| 2025-04-10 | 5.82 | 6.04 | 5.75 | 5.77 | 5.62 | qfq | 50,663,467 | 296,447,459 | 0.87% |
| 2025-04-09 | 5.41 | 5.83 | 5.07 | 5.72 | 5.58 | qfq | 43,127,357 | 237,594,569 | 1.60% |
| 2025-04-08 | 5.30 | 5.72 | 5.30 | 5.63 | 5.49 | qfq | 44,301,571 | 245,679,151 | 3.11% |
| 2025-04-07 | 5.70 | 5.79 | 5.46 | 5.46 | 5.32 | qfq | 24,218,000 | 133,351,620 | -10.05% |
| 2025-04-03 | 6.03 | 6.15 | 5.95 | 6.07 | 5.92 | qfq | 29,752,906 | 180,290,809 | -1.78% |
| 2025-04-02 | 6.12 | 6.20 | 6.03 | 6.18 | 6.02 | qfq | 33,044,428 | 202,382,105 | 0.98% |
| 2025-04-01 | 6.15 | 6.24 | 6.10 | 6.12 | 5.97 | qfq | 34,365,871 | 211,521,392 | -0.16% |
| 2025-03-31 | 6.30 | 6.30 | 5.96 | 6.13 | 5.98 | qfq | 45,534,673 | 277,191,185 | -3.62% |
| 2025-03-28 | 6.57 | 6.77 | 6.33 | 6.36 | 6.20 | qfq | 61,710,865 | 402,438,453 | -7.69% |
| 2025-03-27 | 7.45 | 7.45 | 6.89 | 6.89 | 6.72 | qfq | 78,066,691 | 544,382,011 | -9.93% |
| 2025-03-26 | 7.70 | 8.40 | 7.56 | 7.65 | 7.46 | qfq | 88,204,204 | 698,251,226 | -8.93% |
| 2025-03-25 | 8.77 | 8.93 | 8.40 | 8.40 | 8.19 | qfq | 77,819,814 | 667,889,079 | -9.97% |
| 2025-03-24 | 8.06 | 9.33 | 7.63 | 9.33 | 9.09 | qfq | 123,065,083 | 1,031,519,431 | 10.02% |
| 2025-03-21 | 8.69 | 8.82 | 8.02 | 8.48 | 8.27 | qfq | 116,111,335 | 995,693,957 | 5.74% |
| 2025-03-20 | 7.07 | 8.02 | 6.85 | 8.02 | 7.82 | qfq | 95,151,732 | 715,774,792 | 10.01% |
| 2025-03-19 | 6.66 | 7.99 | 6.65 | 7.29 | 7.11 | qfq | 119,944,699 | 880,111,891 | -0.82% |
| 2025-03-18 | 7.35 | 7.35 | 7.17 | 7.35 | 7.16 | qfq | 89,884,998 | 659,818,527 | 10.03% |
| 2025-03-17 | 6.68 | 6.68 | 6.68 | 6.68 | 6.51 | qfq | 5,549,406 | 37,070,032 | 10.05% |
| 2025-03-14 | 6.07 | 6.07 | 6.07 | 6.07 | 5.92 | qfq | 5,422,584 | 32,915,085 | 9.96% |
| 2025-03-13 | 5.03 | 5.52 | 4.88 | 5.52 | 5.38 | qfq | 17,982,303 | 94,295,662 | 9.96% |
| 2025-03-12 | 4.97 | 5.15 | 4.94 | 5.02 | 4.89 | qfq | 10,945,744 | 55,032,978 | 1.01% |
| 2025-03-11 | 4.92 | 4.98 | 4.86 | 4.97 | 4.84 | qfq | 6,389,840 | 31,440,971 | 0.61% |
| 2025-03-10 | 4.92 | 5.00 | 4.90 | 4.94 | 4.82 | qfq | 5,962,600 | 29,491,305 | 0.41% |
| 2025-03-07 | 5.00 | 5.01 | 4.88 | 4.92 | 4.80 | qfq | 7,547,200 | 37,230,342 | -1.40% |
| 2025-03-06 | 4.95 | 5.04 | 4.88 | 4.99 | 4.86 | qfq | 8,121,520 | 40,444,285 | 1.42% |
| 2025-03-05 | 5.00 | 5.01 | 4.84 | 4.92 | 4.80 | qfq | 8,663,600 | 42,446,006 | -1.80% |
| 2025-03-04 | 4.90 | 5.02 | 4.90 | 5.01 | 4.88 | qfq | 7,737,059 | 38,435,016 | 1.42% |
| 2025-03-03 | 4.97 | 5.13 | 4.91 | 4.94 | 4.82 | qfq | 10,336,940 | 51,811,226 | 0.41% |
| 2025-02-28 | 5.07 | 5.07 | 4.90 | 4.92 | 4.80 | qfq | 5,903,479 | 29,341,562 | -3.15% |
| 2025-02-27 | 5.12 | 5.12 | 4.96 | 5.08 | 4.95 | qfq | 5,360,368 | 27,031,026 | -0.20% |
| 2025-02-26 | 5.06 | 5.12 | 5.02 | 5.09 | 4.96 | qfq | 6,147,432 | 31,224,839 | 1.60% |
| 2025-02-25 | 4.96 | 5.09 | 4.91 | 5.01 | 4.88 | qfq | 5,534,800 | 27,812,734 | 0.00% |
| 2025-02-24 | 4.95 | 5.06 | 4.92 | 5.01 | 4.88 | qfq | 5,823,140 | 29,045,718 | 0.60% |
| 2025-02-21 | 5.01 | 5.05 | 4.94 | 4.98 | 4.85 | qfq | 4,919,769 | 24,468,764 | -0.99% |
| 2025-02-20 | 4.93 | 5.06 | 4.89 | 5.03 | 4.90 | qfq | 6,255,920 | 31,120,803 | 2.44% |
| 2025-02-19 | 4.86 | 4.93 | 4.83 | 4.91 | 4.79 | qfq | 4,514,880 | 22,116,640 | 1.24% |
| 2025-02-18 | 5.05 | 5.07 | 4.84 | 4.85 | 4.73 | qfq | 6,244,920 | 30,955,462 | -3.96% |
| 2025-02-17 | 4.97 | 5.08 | 4.92 | 5.05 | 4.92 | qfq | 5,135,547 | 25,787,487 | 2.02% |
| 2025-02-14 | 4.96 | 4.98 | 4.91 | 4.95 | 4.82 | qfq | 4,511,640 | 22,300,823 | -0.40% |
| 2025-02-13 | 5.06 | 5.10 | 4.94 | 4.97 | 4.84 | qfq | 5,340,500 | 26,689,946 | -1.97% |
| 2025-02-12 | 5.04 | 5.10 | 4.98 | 5.07 | 4.94 | qfq | 5,040,520 | 25,452,764 | 0.20% |
| 2025-02-11 | 5.14 | 5.17 | 5.01 | 5.06 | 4.93 | qfq | 5,813,140 | 29,366,381 | -1.17% |
| 2025-02-10 | 5.10 | 5.12 | 5.01 | 5.12 | 4.99 | qfq | 5,164,820 | 26,150,129 | 1.59% |
| 2025-02-07 | 5.09 | 5.14 | 4.99 | 5.04 | 4.91 | qfq | 6,679,000 | 33,813,529 | 0.00% |
| 2025-02-06 | 4.77 | 5.06 | 4.74 | 5.04 | 4.91 | qfq | 11,561,900 | 56,934,413 | 5.66% |
| 2025-02-05 | 4.84 | 4.90 | 4.69 | 4.77 | 4.65 | qfq | 10,360,126 | 49,467,828 | -0.83% |
| 2025-01-27 | 4.85 | 4.97 | 4.81 | 4.81 | 4.69 | qfq | 8,381,463 | 40,964,316 | -0.62% |
| 2025-01-24 | 5.00 | 5.05 | 4.78 | 4.84 | 4.72 | qfq | 11,988,860 | 58,323,591 | -5.84% |
| 2025-01-23 | 5.23 | 5.28 | 5.13 | 5.14 | 5.01 | qfq | 3,394,786 | 17,734,967 | -0.77% |
| 2025-01-22 | 5.25 | 5.28 | 5.16 | 5.18 | 5.05 | qfq | 4,468,928 | 23,297,430 | -1.33% |
| 2025-01-21 | 5.35 | 5.35 | 5.21 | 5.25 | 5.12 | qfq | 4,414,346 | 23,201,921 | 0.19% |
| 2025-01-20 | 5.29 | 5.32 | 5.08 | 5.24 | 5.11 | qfq | 6,661,003 | 34,851,919 | 0.77% |
| 2025-01-17 | 5.08 | 5.22 | 5.01 | 5.20 | 5.07 | qfq | 5,273,014 | 27,119,517 | 1.76% |
| 2025-01-16 | 5.03 | 5.19 | 5.00 | 5.11 | 4.98 | qfq | 6,777,175 | 34,689,817 | 2.20% |
| 2025-01-15 | 5.11 | 5.11 | 4.95 | 5.00 | 4.87 | qfq | 5,130,100 | 25,639,414 | -0.99% |
| 2025-01-14 | 4.80 | 5.05 | 4.76 | 5.05 | 4.92 | qfq | 5,373,986 | 26,561,379 | 6.54% |
| 2025-01-13 | 4.67 | 4.78 | 4.55 | 4.74 | 4.62 | qfq | 5,795,000 | 27,162,850 | 0.64% |
| 2025-01-10 | 4.95 | 4.99 | 4.71 | 4.71 | 4.59 | qfq | 7,036,640 | 34,054,255 | -5.04% |
| 2025-01-09 | 4.82 | 5.03 | 4.80 | 4.96 | 4.83 | qfq | 6,070,220 | 30,108,593 | 1.64% |
| 2025-01-08 | 4.97 | 4.97 | 4.69 | 4.88 | 4.76 | qfq | 6,945,932 | 33,597,467 | -1.81% |
| 2025-01-07 | 4.77 | 4.97 | 4.73 | 4.97 | 4.84 | qfq | 7,272,266 | 35,365,195 | 4.85% |
| 2025-01-06 | 4.83 | 4.84 | 4.57 | 4.74 | 4.62 | qfq | 9,035,014 | 42,735,704 | -2.47% |
| 2025-01-03 | 5.17 | 5.20 | 4.82 | 4.86 | 4.74 | qfq | 8,316,500 | 41,528,701 | -4.71% |
| 2025-01-02 | 5.31 | 5.34 | 5.04 | 5.10 | 4.97 | qfq | 7,572,220 | 39,390,545 | -4.14% |
| 2024-12-31 | 5.58 | 5.63 | 5.30 | 5.32 | 5.19 | qfq | 7,089,649 | 38,439,993 | -4.66% |
| 2024-12-30 | 5.71 | 5.72 | 5.51 | 5.58 | 5.44 | qfq | 6,511,840 | 36,417,401 | -2.28% |
| 2024-12-27 | 5.72 | 5.82 | 5.61 | 5.71 | 5.57 | qfq | 5,883,840 | 33,758,953 | 1.06% |
| 2024-12-26 | 5.45 | 5.73 | 5.43 | 5.65 | 5.51 | qfq | 8,516,295 | 48,006,559 | 3.10% |
| 2024-12-25 | 5.63 | 5.68 | 5.39 | 5.48 | 5.34 | qfq | 6,769,761 | 37,103,995 | -3.18% |
| 2024-12-24 | 5.64 | 5.81 | 5.58 | 5.66 | 5.52 | qfq | 7,288,655 | 41,347,302 | 1.07% |
| 2024-12-23 | 6.10 | 6.15 | 5.56 | 5.60 | 5.46 | qfq | 11,929,760 | 68,966,986 | -6.51% |
| 2024-12-20 | 5.76 | 6.05 | 5.73 | 5.99 | 5.84 | qfq | 8,251,900 | 49,236,600 | 3.45% |
| 2024-12-19 | 5.65 | 5.80 | 5.62 | 5.79 | 5.64 | qfq | 5,313,900 | 30,380,973 | 1.22% |
| 2024-12-18 | 5.71 | 5.78 | 5.60 | 5.72 | 5.58 | qfq | 6,247,949 | 35,531,114 | 0.00% |
| 2024-12-17 | 5.97 | 6.03 | 5.70 | 5.72 | 5.58 | qfq | 7,695,669 | 44,718,891 | -5.14% |
| 2024-12-16 | 5.99 | 6.10 | 5.91 | 6.03 | 5.88 | qfq | 6,779,523 | 40,912,123 | 0.84% |
| 2024-12-13 | 6.08 | 6.11 | 5.95 | 5.98 | 5.83 | qfq | 6,403,760 | 38,488,540 | -1.48% |
| 2024-12-12 | 6.01 | 6.07 | 5.91 | 6.07 | 5.92 | qfq | 6,583,780 | 39,503,267 | 1.68% |
| 2024-12-11 | 5.86 | 5.97 | 5.81 | 5.97 | 5.82 | qfq | 4,764,898 | 28,270,609 | 1.53% |
| 2024-12-10 | 6.10 | 6.14 | 5.83 | 5.88 | 5.73 | qfq | 6,680,620 | 39,647,088 | -0.51% |
| 2024-12-09 | 5.86 | 5.93 | 5.79 | 5.91 | 5.76 | qfq | 6,204,020 | 36,488,666 | 0.51% |
| 2024-12-06 | 5.84 | 5.90 | 5.74 | 5.88 | 5.73 | qfq | 5,517,660 | 32,163,880 | 0.51% |
| 2024-12-05 | 5.78 | 5.88 | 5.77 | 5.85 | 5.70 | qfq | 4,352,500 | 25,410,849 | 0.34% |
| 2024-12-04 | 5.95 | 6.03 | 5.77 | 5.83 | 5.68 | qfq | 6,559,980 | 38,682,090 | -1.85% |
| 2024-12-03 | 5.98 | 6.07 | 5.86 | 5.94 | 5.79 | qfq | 7,412,700 | 44,105,018 | -0.17% |
| 2024-12-02 | 5.80 | 5.95 | 5.76 | 5.95 | 5.80 | qfq | 8,829,300 | 51,878,962 | 3.48% |
| 2024-11-29 | 5.62 | 5.78 | 5.53 | 5.75 | 5.60 | qfq | 8,384,478 | 47,675,377 | 1.95% |
| 2024-11-28 | 5.54 | 5.71 | 5.51 | 5.64 | 5.50 | qfq | 7,623,765 | 43,076,464 | 1.62% |
| 2024-11-27 | 5.53 | 5.57 | 5.27 | 5.55 | 5.41 | qfq | 6,464,138 | 34,875,288 | 1.28% |
| 2024-11-26 | 5.58 | 5.60 | 5.46 | 5.48 | 5.34 | qfq | 4,231,319 | 23,468,280 | -1.79% |
| 2024-11-25 | 5.50 | 5.58 | 5.44 | 5.58 | 5.44 | qfq | 5,134,495 | 28,289,994 | 1.64% |
| 2024-11-22 | 5.71 | 5.75 | 5.46 | 5.49 | 5.35 | qfq | 6,395,695 | 36,061,066 | -3.68% |
| 2024-11-21 | 5.64 | 5.73 | 5.58 | 5.70 | 5.56 | qfq | 5,215,500 | 29,621,475 | 1.06% |
| 2024-11-20 | 5.57 | 5.66 | 5.54 | 5.64 | 5.50 | qfq | 3,888,163 | 21,819,455 | 1.26% |
| 2024-11-19 | 5.38 | 5.58 | 5.34 | 5.57 | 5.43 | qfq | 6,553,260 | 35,844,094 | 4.11% |
| 2024-11-18 | 5.48 | 5.55 | 5.31 | 5.35 | 5.21 | qfq | 6,757,320 | 36,455,325 | -2.73% |
| 2024-11-15 | 5.51 | 5.67 | 5.48 | 5.50 | 5.36 | qfq | 7,307,119 | 40,823,849 | -1.08% |
| 2024-11-14 | 5.73 | 5.78 | 5.52 | 5.56 | 5.42 | qfq | 8,275,533 | 46,745,853 | -3.64% |
| 2024-11-13 | 5.65 | 5.78 | 5.58 | 5.77 | 5.62 | qfq | 7,615,348 | 43,349,676 | 1.58% |
| 2024-11-12 | 5.87 | 5.87 | 5.62 | 5.68 | 5.54 | qfq | 9,416,640 | 54,025,540 | -2.57% |
| 2024-11-11 | 5.71 | 5.85 | 5.68 | 5.83 | 5.68 | qfq | 7,289,720 | 42,190,787 | 2.10% |
| 2024-11-08 | 5.79 | 5.84 | 5.66 | 5.71 | 5.57 | qfq | 8,480,660 | 48,654,698 | 0.53% |
| 2024-11-07 | 5.55 | 5.70 | 5.48 | 5.68 | 5.54 | qfq | 8,398,300 | 47,071,287 | 2.71% |
| 2024-11-06 | 5.55 | 5.62 | 5.49 | 5.53 | 5.39 | qfq | 6,497,519 | 36,095,694 | -0.36% |
| 2024-11-05 | 5.48 | 5.58 | 5.45 | 5.55 | 5.41 | qfq | 6,910,859 | 38,256,978 | 1.46% |
| 2024-11-04 | 5.38 | 5.51 | 5.34 | 5.47 | 5.33 | qfq | 6,922,721 | 37,783,333 | 1.67% |
| 2024-11-01 | 5.60 | 5.66 | 5.36 | 5.38 | 5.24 | qfq | 12,280,720 | 67,284,041 | -3.41% |
| 2024-10-31 | 5.44 | 5.60 | 5.41 | 5.57 | 5.43 | qfq | 8,452,623 | 46,856,723 | 2.20% |
| 2024-10-30 | 5.35 | 5.51 | 5.35 | 5.45 | 5.31 | qfq | 6,928,920 | 37,692,875 | 0.74% |
| 2024-10-29 | 5.58 | 5.63 | 5.39 | 5.41 | 5.27 | qfq | 8,872,950 | 48,665,186 | -2.87% |
| 2024-10-28 | 5.49 | 5.63 | 5.45 | 5.57 | 5.43 | qfq | 8,859,444 | 49,127,901 | 1.64% |
| 2024-10-25 | 5.38 | 5.48 | 5.33 | 5.48 | 5.34 | qfq | 7,196,029 | 39,023,097 | 2.81% |
| 2024-10-24 | 5.25 | 5.33 | 5.22 | 5.33 | 5.20 | qfq | 6,093,983 | 32,217,807 | 0.76% |
| 2024-10-23 | 5.22 | 5.34 | 5.20 | 5.29 | 5.16 | qfq | 8,399,626 | 44,324,005 | 1.34% |
| 2024-10-22 | 5.14 | 5.25 | 5.11 | 5.22 | 5.09 | qfq | 8,644,580 | 44,866,614 | 1.36% |
| 2024-10-21 | 5.07 | 5.22 | 5.06 | 5.15 | 5.02 | qfq | 10,675,274 | 54,940,428 | 1.98% |
| 2024-10-18 | 4.97 | 5.12 | 4.94 | 5.05 | 4.92 | qfq | 9,481,753 | 47,747,475 | 2.02% |
| 2024-10-17 | 4.98 | 5.07 | 4.93 | 4.95 | 4.82 | qfq | 7,469,874 | 37,363,984 | -0.60% |
| 2024-10-16 | 4.91 | 5.02 | 4.87 | 4.98 | 4.85 | qfq | 6,056,340 | 30,023,004 | 0.61% |
| 2024-10-15 | 5.04 | 5.11 | 4.94 | 4.95 | 4.82 | qfq | 8,508,640 | 42,786,723 | -1.79% |
| 2024-10-14 | 4.88 | 5.09 | 4.86 | 5.04 | 4.91 | qfq | 8,673,669 | 43,145,393 | 3.92% |
| 2024-10-11 | 5.04 | 5.20 | 4.78 | 4.85 | 4.73 | qfq | 10,185,377 | 50,326,592 | -4.53% |
| 2024-10-10 | 4.94 | 5.17 | 4.83 | 5.08 | 4.95 | qfq | 14,275,634 | 71,858,649 | 2.63% |
| 2024-10-09 | 5.28 | 5.37 | 4.95 | 4.95 | 4.82 | qfq | 18,138,671 | 93,416,681 | -10.00% |
| 2024-10-08 | 5.70 | 5.70 | 5.20 | 5.50 | 5.36 | qfq | 19,349,900 | 105,439,842 | 6.18% |
| 2024-09-30 | 4.90 | 5.22 | 4.81 | 5.18 | 5.05 | qfq | 15,021,149 | 75,866,819 | 9.05% |
| 2024-09-27 | 4.62 | 4.82 | 4.60 | 4.75 | 4.63 | qfq | 8,425,720 | 39,609,733 | 3.94% |
| 2024-09-26 | 4.44 | 4.57 | 4.42 | 4.57 | 4.45 | qfq | 6,759,090 | 30,437,276 | 2.93% |
| 2024-09-25 | 4.44 | 4.54 | 4.42 | 4.44 | 4.33 | qfq | 7,582,900 | 33,960,939 | 1.14% |
| 2024-09-24 | 4.26 | 4.40 | 4.26 | 4.39 | 4.28 | qfq | 5,481,534 | 23,806,584 | 2.57% |
| 2024-09-23 | 4.24 | 4.34 | 4.18 | 4.28 | 4.17 | qfq | 4,677,860 | 19,999,090 | 1.90% |
| 2024-09-20 | 4.28 | 4.28 | 4.15 | 4.20 | 4.09 | qfq | 3,413,680 | 14,323,779 | -0.71% |
| 2024-09-19 | 4.11 | 4.25 | 4.08 | 4.23 | 4.12 | qfq | 5,574,026 | 23,315,875 | 3.68% |
| 2024-09-18 | 4.19 | 4.19 | 4.01 | 4.08 | 3.98 | qfq | 3,744,411 | 15,226,157 | -1.45% |
| 2024-09-13 | 4.25 | 4.26 | 4.13 | 4.14 | 4.04 | qfq | 3,472,862 | 14,453,548 | -2.36% |
| 2024-09-12 | 4.21 | 4.30 | 4.21 | 4.24 | 4.13 | qfq | 2,981,814 | 12,689,532 | 0.00% |
| 2024-09-11 | 4.25 | 4.30 | 4.20 | 4.24 | 4.13 | qfq | 3,416,270 | 14,527,018 | -0.24% |
| 2024-09-10 | 4.22 | 4.29 | 4.12 | 4.25 | 4.14 | qfq | 3,503,250 | 14,664,487 | 0.95% |
| 2024-09-09 | 4.24 | 4.26 | 4.16 | 4.21 | 4.10 | qfq | 4,484,900 | 18,856,494 | -0.94% |
| 2024-09-06 | 4.35 | 4.37 | 4.23 | 4.25 | 4.14 | qfq | 3,265,400 | 13,986,470 | -2.30% |
| 2024-09-05 | 4.33 | 4.39 | 4.32 | 4.35 | 4.24 | qfq | 3,708,300 | 16,132,306 | 0.46% |
| 2024-09-04 | 4.35 | 4.38 | 4.31 | 4.33 | 4.22 | qfq | 3,545,837 | 15,397,959 | -0.46% |
| 2024-09-03 | 4.31 | 4.38 | 4.25 | 4.35 | 4.24 | qfq | 3,497,840 | 15,133,140 | 1.16% |
| 2024-09-02 | 4.33 | 4.38 | 4.28 | 4.30 | 4.19 | qfq | 4,663,680 | 20,199,230 | -0.46% |
| 2024-08-30 | 4.20 | 4.36 | 4.20 | 4.32 | 4.21 | qfq | 5,272,800 | 22,729,124 | 2.86% |
| 2024-08-29 | 4.08 | 4.21 | 4.05 | 4.20 | 4.09 | qfq | 4,387,399 | 18,201,088 | 2.94% |
| 2024-08-28 | 4.00 | 4.12 | 3.98 | 4.08 | 3.98 | qfq | 3,026,780 | 12,284,409 | 1.49% |
| 2024-08-27 | 4.12 | 4.13 | 4.01 | 4.02 | 3.92 | qfq | 3,503,499 | 14,182,466 | -2.43% |
| 2024-08-26 | 3.97 | 4.15 | 3.97 | 4.12 | 4.02 | qfq | 3,808,219 | 15,610,751 | 3.00% |
| 2024-08-23 | 4.04 | 4.08 | 3.95 | 4.00 | 3.90 | qfq | 3,912,175 | 15,673,233 | -1.23% |
| 2024-08-22 | 4.17 | 4.17 | 4.05 | 4.05 | 3.95 | qfq | 3,494,900 | 14,306,825 | -2.41% |
| 2024-08-21 | 4.13 | 4.18 | 4.10 | 4.15 | 4.05 | qfq | 2,844,980 | 11,815,695 | 0.48% |
| 2024-08-20 | 4.20 | 4.25 | 4.12 | 4.13 | 4.03 | qfq | 3,478,900 | 14,506,984 | -2.13% |
| 2024-08-19 | 4.28 | 4.29 | 4.19 | 4.22 | 4.11 | qfq | 3,248,500 | 13,771,328 | -0.47% |
| 2024-08-16 | 4.27 | 4.34 | 4.24 | 4.24 | 4.13 | qfq | 4,189,101 | 17,952,865 | -0.24% |
| 2024-08-15 | 4.18 | 4.28 | 4.15 | 4.25 | 4.14 | qfq | 3,798,100 | 16,108,337 | 1.19% |
| 2024-08-14 | 4.22 | 4.25 | 4.18 | 4.20 | 4.09 | qfq | 3,087,300 | 13,003,867 | -0.47% |
| 2024-08-13 | 4.19 | 4.23 | 4.11 | 4.22 | 4.11 | qfq | 2,885,500 | 12,061,951 | 0.96% |
| 2024-08-12 | 4.20 | 4.26 | 4.16 | 4.18 | 4.07 | qfq | 3,091,700 | 13,009,713 | -1.42% |
| 2024-08-09 | 4.29 | 4.32 | 4.21 | 4.24 | 4.13 | qfq | 3,248,000 | 13,867,001 | -0.70% |
| 2024-08-08 | 4.25 | 4.28 | 4.15 | 4.27 | 4.16 | qfq | 3,841,760 | 16,247,599 | 0.23% |
| 2024-08-07 | 4.25 | 4.28 | 4.19 | 4.26 | 4.15 | qfq | 3,320,567 | 14,101,721 | 0.71% |
| 2024-08-06 | 4.20 | 4.23 | 4.16 | 4.23 | 4.12 | qfq | 3,527,200 | 14,811,883 | 1.93% |
| 2024-08-05 | 4.26 | 4.32 | 4.15 | 4.15 | 4.05 | qfq | 5,975,000 | 25,190,090 | -2.81% |
| 2024-08-02 | 4.30 | 4.39 | 4.26 | 4.27 | 4.16 | qfq | 5,981,300 | 25,826,520 | -1.61% |
| 2024-08-01 | 4.46 | 4.50 | 4.31 | 4.34 | 4.23 | qfq | 10,202,920 | 44,655,659 | -2.69% |
| 2024-07-31 | 4.27 | 4.47 | 4.27 | 4.46 | 4.35 | qfq | 4,660,020 | 20,517,417 | 3.48% |
| 2024-07-30 | 4.26 | 4.32 | 4.23 | 4.31 | 4.20 | qfq | 3,690,833 | 15,828,064 | 1.41% |
| 2024-07-29 | 4.21 | 4.28 | 4.15 | 4.25 | 4.14 | qfq | 3,525,199 | 14,915,197 | 0.71% |
| 2024-07-26 | 4.15 | 4.24 | 4.13 | 4.22 | 4.11 | qfq | 3,021,539 | 12,702,770 | 2.18% |
| 2024-07-25 | 4.09 | 4.18 | 4.03 | 4.13 | 4.03 | qfq | 3,751,200 | 15,422,894 | 1.23% |
| 2024-07-24 | 4.18 | 4.18 | 4.07 | 4.08 | 3.98 | qfq | 4,656,439 | 19,167,600 | -2.39% |
| 2024-07-23 | 4.34 | 4.35 | 4.18 | 4.18 | 4.07 | qfq | 4,737,941 | 20,128,297 | -3.69% |
| 2024-07-22 | 4.34 | 4.36 | 4.25 | 4.34 | 4.23 | qfq | 3,877,860 | 16,702,960 | 0.46% |
| 2024-07-19 | 4.23 | 4.37 | 4.18 | 4.32 | 4.21 | qfq | 4,899,400 | 21,043,144 | 2.37% |
| 2024-07-18 | 4.28 | 4.28 | 4.10 | 4.22 | 4.11 | qfq | 4,877,100 | 20,412,486 | -1.63% |
| 2024-07-17 | 4.35 | 4.42 | 4.28 | 4.29 | 4.18 | qfq | 3,848,100 | 16,674,974 | -2.05% |
| 2024-07-16 | 4.32 | 4.40 | 4.24 | 4.38 | 4.27 | qfq | 3,563,699 | 15,508,577 | 1.62% |
| 2024-07-15 | 4.40 | 4.43 | 4.29 | 4.31 | 4.20 | qfq | 3,770,500 | 16,360,773 | -2.49% |
| 2024-07-12 | 4.49 | 4.52 | 4.41 | 4.42 | 4.31 | qfq | 4,254,300 | 19,007,404 | -1.56% |
| 2024-07-11 | 4.31 | 4.51 | 4.29 | 4.49 | 4.38 | qfq | 6,776,581 | 30,028,894 | 5.90% |
| 2024-07-10 | 4.26 | 4.32 | 4.20 | 4.24 | 4.13 | qfq | 3,179,600 | 13,568,139 | -0.47% |
| 2024-07-09 | 4.21 | 4.34 | 4.12 | 4.26 | 4.15 | qfq | 5,089,782 | 21,560,372 | 1.19% |
| 2024-07-08 | 4.40 | 4.40 | 4.20 | 4.21 | 4.10 | qfq | 4,262,818 | 18,192,027 | -4.32% |
| 2024-07-05 | 4.34 | 4.42 | 4.22 | 4.40 | 4.29 | qfq | 3,949,699 | 17,144,835 | 1.38% |
| 2024-07-04 | 4.49 | 4.51 | 4.31 | 4.34 | 4.23 | qfq | 5,962,940 | 26,137,466 | -3.34% |
| 2024-07-03 | 4.53 | 4.56 | 4.46 | 4.49 | 4.38 | qfq | 3,951,900 | 17,785,147 | -0.88% |
| 2024-07-02 | 4.66 | 4.66 | 4.49 | 4.53 | 4.42 | qfq | 7,321,040 | 33,436,817 | -2.79% |
| 2024-07-01 | 4.46 | 4.74 | 4.41 | 4.66 | 4.54 | qfq | 12,462,938 | 57,264,233 | 4.72% |
| 2024-06-28 | 4.37 | 4.55 | 4.33 | 4.45 | 4.34 | qfq | 5,228,185 | 23,387,434 | 1.83% |
| 2024-06-27 | 4.53 | 4.53 | 4.36 | 4.37 | 4.26 | qfq | 4,249,600 | 18,911,388 | -3.10% |
| 2024-06-26 | 4.28 | 4.51 | 4.21 | 4.51 | 4.40 | qfq | 6,566,800 | 28,724,444 | 6.12% |
| 2024-06-25 | 4.19 | 4.30 | 4.18 | 4.25 | 4.14 | qfq | 5,095,366 | 21,630,823 | 0.24% |
| 2024-06-24 | 4.45 | 4.48 | 4.21 | 4.24 | 4.13 | qfq | 7,135,913 | 30,752,496 | -5.99% |
| 2024-06-21 | 4.54 | 4.59 | 4.43 | 4.51 | 4.40 | qfq | 4,568,543 | 20,575,831 | -0.88% |
| 2024-06-20 | 4.68 | 4.75 | 4.54 | 4.55 | 4.44 | qfq | 5,022,660 | 23,206,650 | -2.99% |
| 2024-06-19 | 4.75 | 4.81 | 4.62 | 4.69 | 4.57 | qfq | 6,441,300 | 30,237,853 | -1.68% |
| 2024-06-18 | 4.84 | 4.89 | 4.72 | 4.77 | 4.65 | qfq | 7,759,660 | 37,081,778 | -1.85% |
| 2024-06-17 | 4.93 | 4.96 | 4.83 | 4.86 | 4.74 | qfq | 6,174,880 | 30,082,670 | -2.61% |
| 2024-06-14 | 4.95 | 5.02 | 4.86 | 4.99 | 4.86 | qfq | 6,772,934 | 33,606,421 | 0.20% |
| 2024-06-13 | 4.99 | 5.03 | 4.92 | 4.98 | 4.85 | qfq | 4,401,080 | 21,916,683 | 0.00% |
| 2024-06-12 | 4.89 | 5.06 | 4.89 | 4.98 | 4.85 | qfq | 5,341,177 | 26,715,565 | 1.84% |
| 2024-06-11 | 4.81 | 4.90 | 4.68 | 4.89 | 4.77 | qfq | 5,206,200 | 25,060,972 | 1.66% |
| 2024-06-07 | 4.73 | 4.89 | 4.70 | 4.81 | 4.69 | qfq | 6,769,042 | 32,461,714 | 1.91% |
| 2024-06-06 | 4.98 | 5.07 | 4.67 | 4.72 | 4.60 | qfq | 8,077,140 | 38,817,203 | -4.84% |
| 2024-06-05 | 4.95 | 5.06 | 4.92 | 4.96 | 4.83 | qfq | 5,196,210 | 25,992,196 | -1.20% |
| 2024-06-04 | 5.14 | 5.14 | 4.93 | 5.02 | 4.89 | qfq | 7,060,361 | 35,299,531 | -2.33% |
| 2024-06-03 | 5.39 | 5.42 | 5.10 | 5.14 | 5.01 | qfq | 7,979,559 | 41,567,677 | -4.81% |
| 2024-05-31 | 5.28 | 5.44 | 5.25 | 5.40 | 5.26 | qfq | 6,046,358 | 32,523,245 | 2.66% |
| 2024-05-30 | 5.18 | 5.30 | 5.15 | 5.26 | 5.13 | qfq | 3,934,891 | 20,652,000 | -0.19% |
| 2024-05-29 | 5.24 | 5.35 | 5.22 | 5.27 | 5.10 | qfq | 4,880,599 | 25,813,766 | -0.75% |
| 2024-05-28 | 5.25 | 5.37 | 5.21 | 5.31 | 5.14 | qfq | 4,668,639 | 24,823,618 | 0.57% |
| 2024-05-27 | 5.26 | 5.34 | 5.10 | 5.28 | 5.11 | qfq | 6,474,817 | 33,594,426 | -0.38% |
| 2024-05-24 | 5.39 | 5.42 | 5.29 | 5.30 | 5.13 | qfq | 3,731,180 | 19,926,859 | -1.49% |
| 2024-05-23 | 5.51 | 5.51 | 5.36 | 5.38 | 5.21 | qfq | 4,201,032 | 22,774,940 | -2.00% |
| 2024-05-22 | 5.39 | 5.50 | 5.39 | 5.49 | 5.31 | qfq | 3,691,698 | 20,133,796 | 1.48% |
| 2024-05-21 | 5.52 | 5.53 | 5.37 | 5.41 | 5.23 | qfq | 4,495,599 | 24,381,668 | -1.81% |
| 2024-05-20 | 5.53 | 5.62 | 5.48 | 5.51 | 5.33 | qfq | 4,775,100 | 26,438,077 | -0.54% |
| 2024-05-17 | 5.34 | 5.55 | 5.33 | 5.54 | 5.36 | qfq | 5,499,998 | 30,027,311 | 3.55% |
| 2024-05-16 | 5.29 | 5.42 | 5.29 | 5.35 | 5.18 | qfq | 4,658,699 | 25,037,596 | 0.75% |
| 2024-05-15 | 5.37 | 5.39 | 5.27 | 5.31 | 5.14 | qfq | 3,413,380 | 18,230,124 | -0.38% |
| 2024-05-14 | 5.30 | 5.42 | 5.29 | 5.33 | 5.16 | qfq | 4,206,058 | 22,480,899 | 0.57% |
| 2024-05-13 | 5.45 | 5.47 | 5.26 | 5.30 | 5.13 | qfq | 6,588,900 | 35,034,736 | -3.46% |
| 2024-05-10 | 5.62 | 5.64 | 5.46 | 5.49 | 5.31 | qfq | 6,012,995 | 33,144,021 | -2.14% |
| 2024-05-09 | 5.52 | 5.64 | 5.48 | 5.61 | 5.43 | qfq | 4,464,853 | 24,990,666 | 2.37% |
| 2024-05-08 | 5.58 | 5.60 | 5.45 | 5.48 | 5.30 | qfq | 4,469,507 | 24,647,944 | -2.14% |
| 2024-05-07 | 5.56 | 5.61 | 5.49 | 5.60 | 5.42 | qfq | 5,932,120 | 33,052,343 | 0.72% |
| 2024-05-06 | 5.63 | 5.79 | 5.54 | 5.56 | 5.38 | qfq | 9,900,057 | 55,644,715 | -1.07% |
| 2024-04-30 | 5.69 | 5.75 | 5.53 | 5.62 | 5.44 | qfq | 4,509,160 | 25,312,442 | -1.23% |
| 2024-04-29 | 5.50 | 5.72 | 5.50 | 5.69 | 5.50 | qfq | 6,032,180 | 34,037,491 | 3.08% |
| 2024-04-26 | 5.40 | 5.55 | 5.34 | 5.52 | 5.34 | qfq | 6,017,017 | 32,932,868 | 2.41% |
| 2024-04-25 | 5.42 | 5.52 | 5.33 | 5.39 | 5.21 | qfq | 5,159,200 | 28,068,390 | -0.19% |
| 2024-04-24 | 5.25 | 5.41 | 5.21 | 5.40 | 5.22 | qfq | 5,574,900 | 29,776,752 | 3.45% |
| 2024-04-23 | 5.12 | 5.25 | 5.09 | 5.22 | 5.05 | qfq | 6,131,000 | 31,819,585 | 0.97% |
| 2024-04-22 | 5.18 | 5.26 | 5.01 | 5.17 | 5.00 | qfq | 5,801,440 | 29,870,483 | -1.15% |
| 2024-04-19 | 5.28 | 5.35 | 5.16 | 5.23 | 5.06 | qfq | 6,149,700 | 32,190,681 | -1.69% |
| 2024-04-18 | 5.31 | 5.46 | 5.20 | 5.32 | 5.15 | qfq | 7,617,901 | 40,518,955 | 0.19% |
| 2024-04-17 | 4.90 | 5.32 | 4.89 | 5.31 | 5.14 | qfq | 11,285,421 | 58,496,526 | 9.71% |
| 2024-04-16 | 5.25 | 5.31 | 4.83 | 4.84 | 4.68 | qfq | 13,240,130 | 65,554,143 | -9.19% |
| 2024-04-15 | 5.60 | 5.64 | 5.22 | 5.33 | 5.16 | qfq | 8,636,245 | 46,481,756 | -4.65% |
| 2024-04-12 | 5.65 | 5.69 | 5.57 | 5.59 | 5.41 | qfq | 4,480,100 | 25,212,428 | -0.89% |
| 2024-04-11 | 5.62 | 5.75 | 5.56 | 5.64 | 5.46 | qfq | 5,765,600 | 32,620,873 | -0.35% |
| 2024-04-10 | 5.93 | 5.97 | 5.56 | 5.66 | 5.48 | qfq | 8,563,336 | 48,968,600 | -4.23% |
| 2024-04-09 | 5.72 | 5.92 | 5.69 | 5.91 | 5.72 | qfq | 7,388,213 | 42,991,317 | 3.68% |
| 2024-04-08 | 5.90 | 5.91 | 5.69 | 5.70 | 5.51 | qfq | 7,274,788 | 42,139,753 | -3.88% |
| 2024-04-03 | 6.00 | 6.02 | 5.88 | 5.93 | 5.74 | qfq | 8,154,740 | 48,304,622 | -1.66% |
| 2024-04-02 | 6.12 | 6.13 | 5.94 | 6.03 | 5.83 | qfq | 10,186,772 | 61,287,825 | -1.15% |
| 2024-04-01 | 5.90 | 6.13 | 5.88 | 6.10 | 5.90 | qfq | 16,849,667 | 101,523,179 | 2.69% |
| 2024-03-29 | 5.87 | 5.95 | 5.66 | 5.94 | 5.75 | qfq | 24,296,959 | 142,017,672 | 1.54% |
| 2024-03-28 | 5.59 | 6.16 | 5.56 | 5.85 | 5.66 | qfq | 27,309,160 | 162,464,909 | 4.46% |
| 2024-03-27 | 5.74 | 5.82 | 5.57 | 5.60 | 5.42 | qfq | 10,746,875 | 61,416,548 | -2.44% |
| 2024-03-26 | 5.80 | 5.91 | 5.62 | 5.74 | 5.55 | qfq | 8,417,400 | 48,401,019 | -1.37% |
| 2024-03-25 | 6.06 | 6.09 | 5.80 | 5.82 | 5.63 | qfq | 7,962,107 | 47,384,365 | -4.28% |
| 2024-03-22 | 6.21 | 6.23 | 6.03 | 6.08 | 5.88 | qfq | 7,754,129 | 47,349,371 | -2.25% |
| 2024-03-21 | 6.29 | 6.33 | 6.15 | 6.22 | 6.02 | qfq | 7,625,607 | 47,516,877 | -0.64% |
| 2024-03-20 | 6.14 | 6.27 | 6.12 | 6.26 | 6.06 | qfq | 8,273,100 | 51,482,558 | 1.95% |
| 2024-03-19 | 6.17 | 6.20 | 6.08 | 6.14 | 5.94 | qfq | 7,965,500 | 48,956,348 | 0.00% |
| 2024-03-18 | 6.07 | 6.17 | 6.01 | 6.14 | 5.94 | qfq | 8,867,475 | 53,888,723 | 2.68% |
| 2024-03-15 | 5.89 | 5.98 | 5.81 | 5.98 | 5.79 | qfq | 6,784,074 | 40,016,567 | 1.18% |
| 2024-03-14 | 5.96 | 5.98 | 5.80 | 5.91 | 5.72 | qfq | 7,865,960 | 46,426,947 | -1.01% |
| 2024-03-13 | 6.03 | 6.03 | 5.90 | 5.97 | 5.78 | qfq | 9,026,500 | 53,726,492 | -0.50% |
| 2024-03-12 | 5.94 | 6.04 | 5.90 | 6.00 | 5.80 | qfq | 7,911,152 | 47,194,001 | 1.01% |
| 2024-03-11 | 5.83 | 5.94 | 5.79 | 5.94 | 5.75 | qfq | 6,727,964 | 39,521,638 | 1.37% |
| 2024-03-08 | 5.90 | 5.90 | 5.74 | 5.86 | 5.67 | qfq | 5,254,300 | 30,540,185 | 0.69% |
| 2024-03-07 | 5.90 | 5.98 | 5.77 | 5.82 | 5.63 | qfq | 6,948,000 | 40,701,041 | -1.19% |
| 2024-03-06 | 5.78 | 5.95 | 5.74 | 5.89 | 5.70 | qfq | 6,319,700 | 36,929,665 | 1.20% |
| 2024-03-05 | 5.96 | 5.96 | 5.76 | 5.82 | 5.63 | qfq | 7,049,664 | 41,185,425 | -2.35% |
| 2024-03-04 | 6.03 | 6.10 | 5.81 | 5.96 | 5.77 | qfq | 9,330,200 | 55,269,128 | -1.16% |
| 2024-03-01 | 5.89 | 6.03 | 5.82 | 6.03 | 5.83 | qfq | 9,628,120 | 57,287,412 | 3.08% |
| 2024-02-29 | 5.47 | 5.85 | 5.42 | 5.85 | 5.66 | qfq | 11,641,441 | 66,336,531 | 5.98% |
| 2024-02-28 | 6.05 | 6.21 | 5.49 | 5.52 | 5.34 | qfq | 18,698,165 | 110,548,544 | -8.76% |
| 2024-02-27 | 5.81 | 6.05 | 5.77 | 6.05 | 5.85 | qfq | 13,650,776 | 80,733,695 | 3.24% |
| 2024-02-26 | 5.80 | 6.01 | 5.72 | 5.86 | 5.67 | qfq | 15,258,755 | 89,323,768 | 1.56% |
| 2024-02-23 | 5.65 | 5.77 | 5.57 | 5.77 | 5.58 | qfq | 13,234,540 | 74,826,736 | 2.49% |
| 2024-02-22 | 5.39 | 5.63 | 5.38 | 5.63 | 5.45 | qfq | 13,677,907 | 75,427,882 | 3.87% |
| 2024-02-21 | 5.21 | 5.61 | 5.19 | 5.42 | 5.24 | qfq | 18,736,670 | 101,697,011 | 2.65% |
| 2024-02-20 | 5.26 | 5.30 | 5.11 | 5.28 | 5.11 | qfq | 14,561,819 | 75,706,917 | -0.75% |
| 2024-02-19 | 5.30 | 5.39 | 5.17 | 5.32 | 5.15 | qfq | 23,890,350 | 125,941,997 | -3.62% |
| 2024-02-08 | 5.32 | 5.60 | 5.11 | 5.52 | 5.34 | qfq | 29,929,753 | 160,188,863 | 3.37% |
| 2024-02-07 | 4.98 | 5.34 | 4.75 | 5.34 | 5.17 | qfq | 16,510,082 | 83,454,049 | 10.10% |
| 2024-02-06 | 4.85 | 5.04 | 4.47 | 4.85 | 4.69 | qfq | 13,630,922 | 64,440,799 | -1.02% |
| 2024-02-05 | 5.39 | 5.40 | 4.90 | 4.90 | 4.74 | qfq | 10,625,152 | 52,811,864 | -9.93% |
| 2024-02-02 | 5.73 | 5.87 | 5.21 | 5.44 | 5.26 | qfq | 7,697,360 | 42,602,552 | -5.06% |
| 2024-02-01 | 5.77 | 5.91 | 5.60 | 5.73 | 5.54 | qfq | 6,183,816 | 35,601,184 | -1.55% |
| 2024-01-31 | 6.04 | 6.19 | 5.80 | 5.82 | 5.63 | qfq | 7,789,852 | 46,343,428 | -6.13% |
| 2024-01-30 | 6.48 | 6.51 | 6.19 | 6.20 | 6.00 | qfq | 5,600,152 | 35,598,062 | -4.62% |
| 2024-01-29 | 6.73 | 6.78 | 6.48 | 6.50 | 6.29 | qfq | 3,558,952 | 23,433,534 | -2.99% |
| 2024-01-26 | 6.80 | 6.92 | 6.68 | 6.70 | 6.48 | qfq | 4,502,052 | 30,572,731 | -2.47% |
| 2024-01-25 | 6.66 | 6.88 | 6.57 | 6.87 | 6.65 | qfq | 4,511,367 | 30,557,646 | 3.15% |
| 2024-01-24 | 6.62 | 6.68 | 6.38 | 6.66 | 6.44 | qfq | 5,009,434 | 32,802,353 | 1.22% |
| 2024-01-23 | 6.61 | 6.63 | 6.34 | 6.58 | 6.37 | qfq | 6,236,039 | 40,568,604 | 0.30% |
| 2024-01-22 | 7.06 | 7.06 | 6.52 | 6.56 | 6.35 | qfq | 5,290,260 | 35,966,465 | -6.69% |
| 2024-01-19 | 7.15 | 7.25 | 7.00 | 7.03 | 6.80 | qfq | 3,942,652 | 27,944,916 | -1.26% |
| 2024-01-18 | 7.27 | 7.30 | 6.92 | 7.12 | 6.89 | qfq | 4,617,480 | 32,705,918 | -2.20% |
| 2024-01-17 | 7.47 | 7.47 | 7.28 | 7.28 | 7.04 | qfq | 2,661,851 | 19,657,590 | -2.54% |
| 2024-01-16 | 7.54 | 7.59 | 7.36 | 7.47 | 7.23 | qfq | 3,965,400 | 29,563,794 | -0.53% |
| 2024-01-15 | 7.50 | 7.58 | 7.43 | 7.51 | 7.27 | qfq | 3,613,380 | 27,124,148 | -0.13% |
| 2024-01-12 | 7.62 | 7.67 | 7.51 | 7.52 | 7.28 | qfq | 2,634,100 | 19,962,022 | -1.31% |
| 2024-01-11 | 7.40 | 7.64 | 7.33 | 7.62 | 7.37 | qfq | 3,922,520 | 29,518,838 | 2.97% |
| 2024-01-10 | 7.56 | 7.59 | 7.36 | 7.40 | 7.16 | qfq | 4,467,901 | 33,353,141 | -2.25% |
| 2024-01-09 | 7.69 | 7.75 | 7.53 | 7.57 | 7.32 | qfq | 4,659,926 | 35,509,122 | -1.17% |
| 2024-01-08 | 7.97 | 7.97 | 7.64 | 7.66 | 7.41 | qfq | 3,929,100 | 30,395,104 | -3.04% |
| 2024-01-05 | 8.08 | 8.14 | 7.85 | 7.90 | 7.64 | qfq | 3,280,200 | 26,186,751 | -2.23% |
| 2024-01-04 | 8.05 | 8.18 | 8.02 | 8.08 | 7.82 | qfq | 3,300,700 | 26,639,115 | 0.12% |
| 2024-01-03 | 8.06 | 8.12 | 7.98 | 8.07 | 7.81 | qfq | 3,427,900 | 27,571,163 | -0.62% |
| 2024-01-02 | 8.21 | 8.22 | 8.07 | 8.12 | 7.86 | qfq | 5,465,550 | 44,356,180 | -1.22% |
| 2023-12-29 | 7.92 | 8.24 | 7.86 | 8.22 | 7.95 | qfq | 5,929,927 | 48,360,599 | 3.79% |
| 2023-12-28 | 7.71 | 7.94 | 7.65 | 7.92 | 7.66 | qfq | 3,762,736 | 29,483,230 | 2.59% |
| 2023-12-27 | 7.62 | 7.74 | 7.55 | 7.72 | 7.47 | qfq | 2,820,340 | 21,619,070 | 1.98% |
| 2023-12-26 | 7.75 | 7.75 | 7.52 | 7.57 | 7.32 | qfq | 2,633,954 | 19,994,075 | -2.07% |
| 2023-12-25 | 7.79 | 7.82 | 7.65 | 7.73 | 7.48 | qfq | 2,938,520 | 22,654,616 | -0.64% |
| 2023-12-22 | 7.88 | 7.92 | 7.76 | 7.78 | 7.53 | qfq | 3,804,475 | 29,760,305 | -0.51% |
| 2023-12-21 | 7.78 | 7.87 | 7.62 | 7.82 | 7.57 | qfq | 3,777,112 | 29,224,355 | 0.51% |
| 2023-12-20 | 7.90 | 7.90 | 7.76 | 7.78 | 7.53 | qfq | 2,647,920 | 20,733,462 | -0.51% |
| 2023-12-19 | 7.71 | 7.86 | 7.66 | 7.82 | 7.57 | qfq | 3,199,200 | 24,838,194 | 1.43% |
| 2023-12-18 | 7.92 | 8.03 | 7.67 | 7.71 | 7.46 | qfq | 4,592,200 | 35,698,631 | -3.14% |
| 2023-12-15 | 8.02 | 8.06 | 7.94 | 7.96 | 7.70 | qfq | 3,158,540 | 25,232,687 | -0.75% |
| 2023-12-14 | 8.12 | 8.12 | 8.00 | 8.02 | 7.76 | qfq | 2,166,000 | 17,420,277 | -0.50% |
| 2023-12-13 | 8.07 | 8.12 | 8.00 | 8.06 | 7.80 | qfq | 2,600,660 | 21,001,567 | -0.49% |
| 2023-12-12 | 8.11 | 8.12 | 8.00 | 8.10 | 7.84 | qfq | 3,320,309 | 26,750,938 | 0.00% |
| 2023-12-11 | 7.96 | 8.10 | 7.78 | 8.10 | 7.84 | qfq | 5,611,565 | 44,814,284 | 2.40% |
| 2023-12-08 | 7.97 | 8.05 | 7.88 | 7.91 | 7.65 | qfq | 3,907,931 | 31,041,184 | -0.75% |
| 2023-12-07 | 7.98 | 8.03 | 7.88 | 7.97 | 7.71 | qfq | 3,089,080 | 24,531,912 | 0.13% |
| 2023-12-06 | 7.98 | 8.06 | 7.90 | 7.96 | 7.70 | qfq | 3,532,954 | 28,217,710 | -0.13% |
| 2023-12-05 | 8.17 | 8.17 | 7.96 | 7.97 | 7.71 | qfq | 3,932,740 | 31,661,954 | -2.33% |
| 2023-12-04 | 8.17 | 8.22 | 8.11 | 8.16 | 7.89 | qfq | 3,377,660 | 27,566,307 | -0.37% |
| 2023-12-01 | 8.20 | 8.27 | 8.07 | 8.19 | 7.92 | qfq | 4,038,700 | 32,920,316 | -0.12% |
| 2023-11-30 | 8.35 | 8.37 | 8.11 | 8.20 | 7.93 | qfq | 3,786,400 | 31,127,521 | -2.03% |
| 2023-11-29 | 8.38 | 8.44 | 8.33 | 8.37 | 8.10 | qfq | 3,518,525 | 29,514,327 | -0.12% |
| 2023-11-28 | 8.23 | 8.44 | 8.23 | 8.38 | 8.11 | qfq | 4,059,662 | 33,932,462 | 1.21% |
| 2023-11-27 | 8.19 | 8.33 | 8.15 | 8.28 | 8.01 | qfq | 4,297,469 | 35,374,803 | 1.72% |
| 2023-11-24 | 8.31 | 8.35 | 8.14 | 8.14 | 7.88 | qfq | 3,310,100 | 27,094,069 | -2.16% |
| 2023-11-23 | 8.13 | 8.33 | 8.09 | 8.32 | 8.05 | qfq | 3,962,380 | 32,680,609 | 1.96% |
| 2023-11-22 | 8.27 | 8.29 | 8.15 | 8.16 | 7.89 | qfq | 4,432,800 | 36,333,814 | -1.45% |
| 2023-11-21 | 8.44 | 8.45 | 8.22 | 8.28 | 8.01 | qfq | 5,390,249 | 44,751,694 | -1.78% |
| 2023-11-20 | 8.30 | 8.47 | 8.24 | 8.43 | 8.16 | qfq | 4,996,415 | 41,883,688 | 2.06% |
| 2023-11-17 | 8.13 | 8.30 | 8.10 | 8.26 | 7.99 | qfq | 3,899,353 | 32,035,800 | 1.23% |
| 2023-11-16 | 8.31 | 8.34 | 8.14 | 8.16 | 7.89 | qfq | 4,286,960 | 35,288,135 | -2.16% |
| 2023-11-15 | 8.38 | 8.43 | 8.29 | 8.34 | 8.07 | qfq | 4,782,620 | 39,972,387 | 0.24% |
| 2023-11-14 | 8.22 | 8.35 | 8.15 | 8.32 | 8.05 | qfq | 3,787,700 | 31,350,792 | 1.22% |
| 2023-11-13 | 7.99 | 8.24 | 7.88 | 8.22 | 7.95 | qfq | 7,563,340 | 61,503,086 | 3.66% |
| 2023-11-10 | 7.93 | 8.03 | 7.88 | 7.93 | 7.67 | qfq | 3,625,280 | 28,838,399 | -0.25% |
| 2023-11-09 | 8.02 | 8.14 | 7.93 | 7.95 | 7.69 | qfq | 4,425,800 | 35,449,495 | -0.87% |
| 2023-11-08 | 8.03 | 8.13 | 7.99 | 8.02 | 7.76 | qfq | 5,853,158 | 47,128,069 | -0.12% |
| 2023-11-07 | 8.03 | 8.07 | 7.89 | 8.03 | 7.77 | qfq | 5,165,282 | 41,258,088 | 0.25% |
| 2023-11-06 | 7.88 | 8.14 | 7.88 | 8.01 | 7.75 | qfq | 8,673,184 | 69,615,082 | 1.65% |
| 2023-11-03 | 7.52 | 7.94 | 7.52 | 7.88 | 7.62 | qfq | 11,777,175 | 91,631,826 | 5.07% |
| 2023-11-02 | 7.89 | 8.00 | 7.50 | 7.50 | 7.26 | qfq | 12,959,695 | 98,929,696 | -4.82% |
| 2023-11-01 | 7.83 | 8.07 | 7.63 | 7.88 | 7.62 | qfq | 15,159,808 | 120,328,571 | -1.01% |
| 2023-10-31 | 8.79 | 8.80 | 7.96 | 7.96 | 7.70 | qfq | 15,534,400 | 126,087,733 | -9.95% |
| 2023-10-30 | 8.52 | 8.88 | 8.52 | 8.84 | 8.55 | qfq | 4,651,537 | 40,555,967 | 2.91% |
| 2023-10-27 | 8.44 | 8.66 | 8.43 | 8.59 | 8.31 | qfq | 4,900,117 | 41,929,892 | 1.66% |
| 2023-10-26 | 8.37 | 8.52 | 8.24 | 8.45 | 8.18 | qfq | 4,482,319 | 37,640,042 | 1.08% |
| 2023-10-25 | 8.42 | 8.48 | 8.26 | 8.36 | 8.09 | qfq | 5,263,811 | 44,104,120 | 0.00% |
| 2023-10-24 | 8.15 | 8.50 | 7.97 | 8.36 | 8.09 | qfq | 6,363,241 | 52,344,538 | -0.12% |
| 2023-10-23 | 8.45 | 8.54 | 8.29 | 8.37 | 8.10 | qfq | 4,394,000 | 36,884,741 | -2.22% |
| 2023-10-20 | 8.66 | 8.74 | 8.53 | 8.56 | 8.28 | qfq | 4,155,974 | 35,791,368 | -1.27% |
| 2023-10-19 | 8.69 | 8.81 | 8.62 | 8.67 | 8.39 | qfq | 4,875,200 | 42,527,359 | -0.46% |
| 2023-10-18 | 8.85 | 8.85 | 8.67 | 8.71 | 8.43 | qfq | 4,349,280 | 37,993,455 | -1.69% |
| 2023-10-17 | 8.75 | 8.88 | 8.67 | 8.86 | 8.57 | qfq | 6,055,491 | 53,023,807 | 0.45% |
| 2023-10-16 | 9.07 | 9.15 | 8.76 | 8.82 | 8.53 | qfq | 7,579,398 | 67,050,679 | -2.65% |
| 2023-10-13 | 8.75 | 9.12 | 8.75 | 9.06 | 8.77 | qfq | 8,372,049 | 75,550,023 | 2.37% |
| 2023-10-12 | 8.72 | 8.86 | 8.68 | 8.85 | 8.56 | qfq | 6,307,862 | 55,418,797 | 1.96% |
| 2023-10-11 | 8.56 | 8.77 | 8.54 | 8.68 | 8.40 | qfq | 5,348,725 | 46,359,396 | 1.64% |
| 2023-10-10 | 8.43 | 8.58 | 8.41 | 8.54 | 8.26 | qfq | 5,044,400 | 43,040,841 | 1.30% |
| 2023-10-09 | 8.30 | 8.45 | 8.24 | 8.43 | 8.16 | qfq | 5,435,840 | 45,515,764 | 0.72% |
| 2023-09-28 | 8.20 | 8.40 | 8.17 | 8.37 | 8.10 | qfq | 5,254,200 | 43,774,318 | 2.07% |
| 2023-09-27 | 8.15 | 8.30 | 8.11 | 8.20 | 7.93 | qfq | 3,119,511 | 25,651,371 | 0.49% |
| 2023-09-26 | 8.19 | 8.23 | 8.12 | 8.16 | 7.89 | qfq | 3,118,500 | 25,467,267 | -0.61% |
| 2023-09-25 | 8.24 | 8.30 | 8.17 | 8.21 | 7.94 | qfq | 3,780,200 | 31,043,893 | -0.48% |
| 2023-09-22 | 8.08 | 8.25 | 8.00 | 8.25 | 7.98 | qfq | 3,918,800 | 31,922,507 | 2.61% |
| 2023-09-21 | 8.18 | 8.18 | 8.01 | 8.04 | 7.78 | qfq | 3,908,238 | 31,554,021 | -0.12% |
| 2023-09-20 | 8.13 | 8.17 | 8.03 | 8.05 | 7.79 | qfq | 4,136,500 | 33,541,569 | -0.12% |
| 2023-09-19 | 8.15 | 8.20 | 8.06 | 8.06 | 7.80 | qfq | 4,562,240 | 37,016,456 | -1.10% |
| 2023-09-18 | 8.16 | 8.20 | 8.02 | 8.15 | 7.88 | qfq | 4,598,600 | 37,437,750 | 0.99% |
| 2023-09-15 | 8.01 | 8.20 | 7.95 | 8.07 | 7.81 | qfq | 6,394,744 | 51,644,788 | 1.38% |
| 2023-09-14 | 8.06 | 8.10 | 7.91 | 7.96 | 7.70 | qfq | 3,542,518 | 28,250,058 | -1.36% |
| 2023-09-13 | 8.18 | 8.22 | 8.00 | 8.07 | 7.81 | qfq | 4,402,304 | 35,625,424 | -1.59% |
| 2023-09-12 | 8.18 | 8.23 | 8.07 | 8.20 | 7.93 | qfq | 5,890,090 | 48,191,810 | 0.24% |
| 2023-09-11 | 8.37 | 8.37 | 8.15 | 8.18 | 7.91 | qfq | 10,160,815 | 83,480,762 | -2.04% |
| 2023-09-08 | 8.18 | 8.41 | 8.18 | 8.35 | 8.08 | qfq | 4,541,323 | 37,851,491 | 1.58% |
| 2023-09-07 | 8.36 | 8.39 | 8.21 | 8.22 | 7.95 | qfq | 4,968,891 | 41,233,770 | -1.91% |
| 2023-09-06 | 8.17 | 8.39 | 8.12 | 8.38 | 8.11 | qfq | 6,816,899 | 56,570,482 | 2.07% |
| 2023-09-05 | 8.18 | 8.32 | 8.16 | 8.21 | 7.94 | qfq | 6,224,925 | 51,233,470 | 0.12% |
| 2023-09-04 | 8.10 | 8.20 | 8.04 | 8.20 | 7.93 | qfq | 5,403,004 | 43,827,544 | 1.36% |
| 2023-09-01 | 8.09 | 8.15 | 7.98 | 8.09 | 7.83 | qfq | 4,351,571 | 35,045,065 | 0.00% |
| 2023-08-31 | 8.12 | 8.15 | 8.01 | 8.09 | 7.83 | qfq | 6,042,965 | 48,802,297 | -0.12% |
| 2023-08-30 | 7.96 | 8.18 | 7.93 | 8.10 | 7.84 | qfq | 8,018,698 | 64,980,668 | 1.63% |
| 2023-08-29 | 7.69 | 7.98 | 7.60 | 7.97 | 7.71 | qfq | 9,083,653 | 71,567,276 | 4.46% |
| 2023-08-28 | 7.82 | 7.98 | 7.60 | 7.63 | 7.38 | qfq | 8,505,017 | 65,977,912 | 1.46% |
| 2023-08-25 | 7.72 | 7.74 | 7.51 | 7.52 | 7.28 | qfq | 8,594,000 | 65,346,388 | -3.22% |
| 2023-08-24 | 7.98 | 8.04 | 7.58 | 7.77 | 7.52 | qfq | 12,095,988 | 94,078,937 | -2.26% |
| 2023-08-23 | 8.05 | 8.11 | 7.84 | 7.95 | 7.69 | qfq | 13,509,983 | 107,145,178 | -2.21% |
| 2023-08-22 | 8.27 | 8.30 | 7.91 | 8.13 | 7.87 | qfq | 19,424,713 | 156,576,599 | -3.56% |
| 2023-08-21 | 8.35 | 8.51 | 8.15 | 8.43 | 8.16 | qfq | 30,398,765 | 254,530,780 | 3.44% |
| 2023-08-18 | 7.85 | 8.15 | 7.82 | 8.15 | 7.88 | qfq | 12,922,675 | 104,580,795 | 9.99% |
| 2023-08-17 | 7.36 | 7.43 | 7.25 | 7.41 | 7.17 | qfq | 4,048,244 | 29,769,677 | 0.68% |
| 2023-08-16 | 7.45 | 7.48 | 7.35 | 7.36 | 7.12 | qfq | 3,170,707 | 23,439,601 | -1.34% |
| 2023-08-15 | 7.56 | 7.58 | 7.43 | 7.46 | 7.22 | qfq | 2,940,344 | 21,977,778 | -0.93% |
| 2023-08-14 | 7.51 | 7.61 | 7.39 | 7.53 | 7.29 | qfq | 3,293,036 | 24,693,555 | -0.40% |
| 2023-08-11 | 7.69 | 7.72 | 7.54 | 7.56 | 7.31 | qfq | 3,130,181 | 23,847,739 | -1.56% |
| 2023-08-10 | 7.63 | 7.70 | 7.60 | 7.68 | 7.43 | qfq | 2,539,579 | 19,436,508 | 0.52% |
| 2023-08-09 | 7.66 | 7.69 | 7.58 | 7.64 | 7.39 | qfq | 4,055,701 | 30,881,859 | -0.39% |
| 2023-08-08 | 7.85 | 7.92 | 7.65 | 7.67 | 7.42 | qfq | 8,024,461 | 61,928,965 | -2.66% |
| 2023-08-07 | 7.82 | 8.03 | 7.74 | 7.88 | 7.62 | qfq | 8,529,635 | 67,172,890 | 0.90% |
| 2023-08-04 | 7.88 | 8.03 | 7.78 | 7.81 | 7.56 | qfq | 8,934,700 | 70,168,034 | -0.89% |
| 2023-08-03 | 8.38 | 8.38 | 7.86 | 7.88 | 7.62 | qfq | 12,276,593 | 97,986,908 | -7.18% |
| 2023-08-02 | 8.73 | 8.78 | 8.41 | 8.49 | 8.21 | qfq | 7,754,700 | 66,224,227 | -2.08% |
| 2023-08-01 | 8.51 | 8.75 | 8.41 | 8.67 | 8.39 | qfq | 4,928,504 | 42,332,056 | 2.36% |
| 2023-07-31 | 8.43 | 8.54 | 8.40 | 8.47 | 8.19 | qfq | 2,968,700 | 25,164,851 | 1.07% |
| 2023-07-28 | 8.52 | 8.52 | 8.26 | 8.38 | 8.11 | qfq | 2,470,308 | 20,677,203 | -1.41% |
| 2023-07-27 | 8.51 | 8.60 | 8.45 | 8.50 | 8.22 | qfq | 2,373,608 | 20,215,586 | -0.12% |
| 2023-07-26 | 8.64 | 8.67 | 8.47 | 8.51 | 8.23 | qfq | 2,042,476 | 17,473,283 | -1.73% |
| 2023-07-25 | 8.50 | 8.68 | 8.46 | 8.66 | 8.38 | qfq | 2,751,817 | 23,649,594 | 2.61% |
| 2023-07-24 | 8.43 | 8.55 | 8.35 | 8.44 | 8.17 | qfq | 2,795,000 | 23,620,038 | 0.48% |
| 2023-07-21 | 8.46 | 8.55 | 8.38 | 8.40 | 8.13 | qfq | 2,585,708 | 21,842,595 | -0.59% |
| 2023-07-20 | 8.65 | 8.70 | 8.42 | 8.45 | 8.18 | qfq | 3,230,300 | 27,662,884 | -2.20% |
| 2023-07-19 | 8.73 | 8.76 | 8.56 | 8.64 | 8.36 | qfq | 1,714,166 | 14,816,899 | -1.03% |
| 2023-07-18 | 8.68 | 8.75 | 8.62 | 8.73 | 8.45 | qfq | 2,178,910 | 18,981,093 | 0.69% |