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
阳普医疗300030.SZ
最近收盘价6.222026-07-17
最近交易日2026-07-17
成交量（股）12,687,584
成交额（元）80,945,462
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 6.61 | 6.70 | 6.18 | 6.22 | 6.22 | qfq | 12,687,584 | 80,945,462 | -6.75% |
| 2026-07-16 | 6.40 | 6.75 | 6.37 | 6.67 | 6.67 | qfq | 12,406,445 | 81,867,983 | 2.77% |
| 2026-07-15 | 6.22 | 6.57 | 6.22 | 6.49 | 6.49 | qfq | 10,410,875 | 67,293,111 | 2.85% |
| 2026-07-14 | 6.03 | 6.33 | 5.99 | 6.31 | 6.31 | qfq | 9,039,209 | 55,972,550 | 4.13% |
| 2026-07-13 | 6.16 | 6.27 | 6.03 | 6.06 | 6.06 | qfq | 7,811,300 | 47,642,031 | -1.78% |
| 2026-07-10 | 5.97 | 6.30 | 5.88 | 6.17 | 6.17 | qfq | 8,878,201 | 54,724,585 | 3.18% |
| 2026-07-09 | 5.99 | 6.12 | 5.81 | 5.98 | 5.98 | qfq | 5,520,400 | 32,819,995 | -0.17% |
| 2026-07-08 | 6.06 | 6.08 | 5.90 | 5.99 | 5.99 | qfq | 5,634,600 | 33,729,721 | -1.32% |
| 2026-07-07 | 6.29 | 6.31 | 6.03 | 6.07 | 6.07 | qfq | 6,678,450 | 40,863,140 | -3.96% |
| 2026-07-06 | 6.29 | 6.46 | 6.20 | 6.32 | 6.32 | qfq | 9,284,301 | 58,909,894 | 0.48% |
| 2026-07-03 | 6.18 | 6.32 | 6.06 | 6.29 | 6.29 | qfq | 9,578,200 | 59,611,705 | 3.80% |
| 2026-07-02 | 6.15 | 6.26 | 6.03 | 6.06 | 6.06 | qfq | 8,840,950 | 54,279,602 | -1.30% |
| 2026-07-01 | 5.81 | 6.19 | 5.77 | 6.14 | 6.14 | qfq | 10,711,302 | 64,420,705 | 5.68% |
| 2026-06-30 | 5.97 | 6.01 | 5.76 | 5.81 | 5.81 | qfq | 9,356,000 | 54,695,765 | -3.01% |
| 2026-06-29 | 5.83 | 6.00 | 5.61 | 5.99 | 5.99 | qfq | 11,127,000 | 65,236,773 | 2.39% |
| 2026-06-26 | 5.91 | 6.03 | 5.79 | 5.85 | 5.85 | qfq | 7,294,600 | 42,924,860 | -3.47% |
| 2026-06-25 | 6.18 | 6.25 | 5.97 | 6.06 | 6.06 | qfq | 7,732,000 | 46,840,523 | -3.19% |
| 2026-06-24 | 6.48 | 6.51 | 6.20 | 6.26 | 6.26 | qfq | 7,825,500 | 49,416,350 | -3.40% |
| 2026-06-23 | 6.28 | 6.59 | 6.20 | 6.48 | 6.48 | qfq | 9,113,600 | 58,995,549 | 3.02% |
| 2026-06-22 | 6.20 | 6.32 | 5.98 | 6.29 | 6.29 | qfq | 7,651,947 | 46,902,196 | 1.13% |
| 2026-06-18 | 6.19 | 6.33 | 6.12 | 6.22 | 6.22 | qfq | 6,415,701 | 40,007,246 | -0.16% |
| 2026-06-17 | 6.35 | 6.36 | 6.18 | 6.23 | 6.23 | qfq | 5,818,495 | 36,344,562 | -1.89% |
| 2026-06-16 | 6.36 | 6.40 | 6.18 | 6.35 | 6.35 | qfq | 7,213,900 | 45,365,179 | -0.78% |
| 2026-06-15 | 6.51 | 6.66 | 6.32 | 6.40 | 6.40 | qfq | 7,206,901 | 46,570,129 | -0.93% |
| 2026-06-12 | 6.41 | 6.52 | 6.26 | 6.46 | 6.46 | qfq | 6,210,000 | 39,882,963 | 1.41% |
| 2026-06-11 | 6.40 | 6.49 | 6.23 | 6.37 | 6.37 | qfq | 5,756,617 | 36,460,846 | -1.55% |
| 2026-06-10 | 6.56 | 6.57 | 6.30 | 6.47 | 6.47 | qfq | 7,212,299 | 46,359,020 | -1.52% |
| 2026-06-09 | 6.62 | 6.68 | 6.45 | 6.57 | 6.57 | qfq | 5,858,485 | 38,511,439 | 0.61% |
| 2026-06-08 | 6.58 | 6.80 | 6.39 | 6.53 | 6.53 | qfq | 8,486,900 | 55,946,097 | -3.26% |
| 2026-06-05 | 6.64 | 6.84 | 6.56 | 6.75 | 6.75 | qfq | 6,573,700 | 44,100,663 | 1.66% |
| 2026-06-04 | 6.74 | 6.81 | 6.56 | 6.64 | 6.64 | qfq | 6,249,700 | 41,565,904 | -2.21% |
| 2026-06-03 | 6.86 | 6.90 | 6.73 | 6.79 | 6.79 | qfq | 5,698,693 | 38,810,382 | -1.16% |
| 2026-06-02 | 7.16 | 7.17 | 6.86 | 6.87 | 6.87 | qfq | 7,135,000 | 49,560,351 | -3.10% |
| 2026-06-01 | 6.95 | 7.17 | 6.82 | 7.09 | 7.09 | qfq | 7,969,285 | 56,425,497 | 1.72% |
| 2026-05-29 | 7.03 | 7.18 | 6.91 | 6.97 | 6.97 | qfq | 7,905,546 | 55,781,249 | -0.85% |
| 2026-05-28 | 7.04 | 7.10 | 6.82 | 7.03 | 7.03 | qfq | 9,120,000 | 63,739,258 | 0.00% |
| 2026-05-27 | 7.30 | 7.30 | 6.91 | 7.03 | 7.03 | qfq | 9,492,700 | 67,036,417 | -3.03% |
| 2026-05-26 | 7.52 | 7.53 | 7.19 | 7.25 | 7.25 | qfq | 7,496,315 | 54,830,498 | -4.10% |
| 2026-05-25 | 7.71 | 7.88 | 7.47 | 7.56 | 7.56 | qfq | 7,479,800 | 56,919,154 | -2.70% |
| 2026-05-22 | 7.77 | 7.82 | 7.53 | 7.77 | 7.77 | qfq | 6,160,900 | 47,381,118 | 1.17% |
| 2026-05-21 | 7.99 | 8.13 | 7.63 | 7.68 | 7.68 | qfq | 7,560,800 | 60,010,232 | -3.27% |
| 2026-05-20 | 8.16 | 8.17 | 7.90 | 7.94 | 7.94 | qfq | 6,490,600 | 51,729,407 | -2.70% |
| 2026-05-19 | 8.11 | 8.25 | 8.06 | 8.16 | 8.16 | qfq | 6,371,900 | 51,894,883 | 0.87% |
| 2026-05-18 | 8.16 | 8.18 | 7.94 | 8.09 | 8.09 | qfq | 7,873,800 | 63,111,808 | -0.74% |
| 2026-05-15 | 8.22 | 8.32 | 8.04 | 8.15 | 8.15 | qfq | 8,757,200 | 71,438,215 | -1.33% |
| 2026-05-14 | 8.34 | 8.37 | 8.25 | 8.26 | 8.26 | qfq | 7,903,500 | 65,726,556 | -0.72% |
| 2026-05-13 | 8.35 | 8.38 | 8.25 | 8.32 | 8.32 | qfq | 8,077,500 | 67,173,687 | -0.12% |
| 2026-05-12 | 8.53 | 8.53 | 8.27 | 8.33 | 8.33 | qfq | 10,180,900 | 85,190,404 | -2.69% |
| 2026-05-11 | 8.46 | 8.57 | 8.35 | 8.56 | 8.56 | qfq | 13,784,101 | 116,633,414 | 1.30% |
| 2026-05-08 | 8.33 | 8.50 | 8.33 | 8.45 | 8.45 | qfq | 11,263,398 | 95,254,582 | 1.20% |
| 2026-05-07 | 8.35 | 8.51 | 8.32 | 8.35 | 8.35 | qfq | 12,777,904 | 107,480,561 | -0.60% |
| 2026-05-06 | 8.28 | 8.47 | 8.28 | 8.40 | 8.40 | qfq | 14,694,200 | 123,045,424 | 0.96% |
| 2026-04-30 | 8.14 | 8.39 | 8.10 | 8.32 | 8.32 | qfq | 13,624,800 | 113,307,900 | 1.84% |
| 2026-04-29 | 7.94 | 8.26 | 7.91 | 8.17 | 8.17 | qfq | 13,681,900 | 111,473,703 | 2.13% |
| 2026-04-28 | 7.97 | 8.20 | 7.95 | 8.00 | 8.00 | qfq | 16,077,300 | 129,583,230 | -0.12% |
| 2026-04-27 | 7.92 | 8.04 | 7.76 | 8.01 | 8.01 | qfq | 18,191,619 | 143,383,904 | 0.38% |
| 2026-04-24 | 8.09 | 8.31 | 7.88 | 7.98 | 7.98 | qfq | 23,046,000 | 185,346,542 | -1.85% |
| 2026-04-23 | 8.49 | 8.58 | 8.06 | 8.13 | 8.13 | qfq | 29,244,447 | 239,090,944 | -2.98% |
| 2026-04-22 | 8.04 | 9.00 | 8.04 | 8.38 | 8.38 | qfq | 34,687,547 | 295,887,820 | 8.83% |
| 2026-04-21 | 7.73 | 7.75 | 7.65 | 7.70 | 7.70 | qfq | 4,799,300 | 36,942,885 | -0.26% |
| 2026-04-20 | 7.65 | 7.74 | 7.50 | 7.72 | 7.72 | qfq | 5,701,801 | 43,686,445 | 1.05% |
| 2026-04-17 | 7.78 | 7.81 | 7.60 | 7.64 | 7.64 | qfq | 5,458,080 | 41,893,364 | -1.80% |
| 2026-04-16 | 7.72 | 7.82 | 7.61 | 7.78 | 7.78 | qfq | 6,250,300 | 48,298,967 | 1.04% |
| 2026-04-15 | 7.72 | 7.88 | 7.63 | 7.70 | 7.70 | qfq | 7,662,479 | 59,142,203 | 0.65% |
| 2026-04-14 | 7.89 | 7.89 | 7.47 | 7.65 | 7.65 | qfq | 10,161,680 | 77,291,043 | -1.29% |
| 2026-04-13 | 7.70 | 7.79 | 7.60 | 7.75 | 7.75 | qfq | 7,521,839 | 57,983,677 | 0.52% |
| 2026-04-10 | 7.66 | 7.82 | 7.53 | 7.71 | 7.71 | qfq | 9,319,400 | 72,025,264 | 1.58% |
| 2026-04-09 | 7.90 | 7.99 | 7.55 | 7.59 | 7.59 | qfq | 9,045,000 | 70,029,687 | -4.89% |
| 2026-04-08 | 7.98 | 7.98 | 7.73 | 7.98 | 7.98 | qfq | 8,106,500 | 64,030,546 | 4.04% |
| 2026-04-07 | 7.54 | 7.73 | 7.37 | 7.67 | 7.67 | qfq | 7,651,600 | 58,221,109 | 3.37% |
| 2026-04-03 | 7.86 | 7.90 | 7.37 | 7.42 | 7.42 | qfq | 7,585,400 | 57,133,628 | -5.36% |
| 2026-04-02 | 7.89 | 7.96 | 7.80 | 7.84 | 7.84 | qfq | 7,716,000 | 60,764,206 | -0.63% |
| 2026-04-01 | 7.80 | 7.90 | 7.69 | 7.89 | 7.89 | qfq | 6,639,301 | 52,006,186 | 2.87% |
| 2026-03-31 | 7.78 | 7.98 | 7.64 | 7.67 | 7.67 | qfq | 8,225,800 | 64,264,852 | -1.67% |
| 2026-03-30 | 7.66 | 7.81 | 7.55 | 7.80 | 7.80 | qfq | 6,742,700 | 52,040,665 | 1.30% |
| 2026-03-27 | 7.33 | 7.73 | 7.25 | 7.70 | 7.70 | qfq | 8,924,500 | 67,685,785 | 3.91% |
| 2026-03-26 | 7.62 | 7.76 | 7.33 | 7.41 | 7.41 | qfq | 7,496,300 | 56,251,503 | -2.88% |
| 2026-03-25 | 7.56 | 7.73 | 7.52 | 7.63 | 7.63 | qfq | 11,033,900 | 84,247,419 | 2.42% |
| 2026-03-24 | 7.30 | 7.47 | 7.11 | 7.45 | 7.45 | qfq | 14,049,346 | 102,537,685 | 5.52% |
| 2026-03-23 | 7.54 | 7.54 | 6.97 | 7.06 | 7.06 | qfq | 18,296,215 | 133,298,391 | -7.83% |
| 2026-03-20 | 8.35 | 8.40 | 7.63 | 7.66 | 7.66 | qfq | 15,045,200 | 119,258,313 | -7.49% |
| 2026-03-19 | 8.42 | 8.54 | 8.22 | 8.28 | 8.28 | qfq | 7,179,374 | 60,175,038 | -2.59% |
| 2026-03-18 | 8.22 | 8.50 | 8.20 | 8.50 | 8.50 | qfq | 8,667,400 | 72,904,302 | 3.41% |
| 2026-03-17 | 8.48 | 8.49 | 8.20 | 8.22 | 8.22 | qfq | 5,403,001 | 45,071,659 | -2.72% |
| 2026-03-16 | 8.38 | 8.50 | 8.31 | 8.45 | 8.45 | qfq | 6,713,300 | 56,576,104 | 0.60% |
| 2026-03-13 | 8.39 | 8.50 | 8.28 | 8.40 | 8.40 | qfq | 5,698,700 | 47,960,745 | 0.36% |
| 2026-03-12 | 8.50 | 8.51 | 8.34 | 8.37 | 8.37 | qfq | 5,740,500 | 48,306,320 | -1.18% |
| 2026-03-11 | 8.61 | 8.63 | 8.42 | 8.47 | 8.47 | qfq | 6,318,200 | 53,723,745 | -1.51% |
| 2026-03-10 | 8.43 | 8.60 | 8.32 | 8.60 | 8.60 | qfq | 8,419,300 | 71,753,605 | 2.75% |
| 2026-03-09 | 8.35 | 8.46 | 8.30 | 8.37 | 8.37 | qfq | 7,908,000 | 66,207,935 | -1.30% |
| 2026-03-06 | 8.16 | 8.48 | 8.11 | 8.48 | 8.48 | qfq | 11,279,700 | 94,682,466 | 3.92% |
| 2026-03-05 | 8.03 | 8.23 | 8.00 | 8.16 | 8.16 | qfq | 7,862,474 | 64,044,003 | 2.77% |
| 2026-03-04 | 7.79 | 8.01 | 7.73 | 7.94 | 7.94 | qfq | 6,394,000 | 50,461,267 | 0.76% |
| 2026-03-03 | 8.07 | 8.24 | 7.84 | 7.88 | 7.88 | qfq | 8,954,900 | 72,239,897 | -2.23% |
| 2026-03-02 | 8.30 | 8.38 | 8.00 | 8.06 | 8.06 | qfq | 9,566,300 | 77,904,010 | -4.28% |
| 2026-02-27 | 8.39 | 8.42 | 8.28 | 8.42 | 8.42 | qfq | 5,534,332 | 46,234,016 | 0.84% |
| 2026-02-26 | 8.43 | 8.44 | 8.28 | 8.35 | 8.35 | qfq | 6,459,900 | 53,990,540 | -0.83% |
| 2026-02-25 | 8.47 | 8.52 | 8.38 | 8.42 | 8.42 | qfq | 5,947,900 | 50,198,613 | -0.71% |
| 2026-02-24 | 8.35 | 8.54 | 8.35 | 8.48 | 8.48 | qfq | 10,155,801 | 86,081,709 | 1.92% |
| 2026-02-13 | 8.24 | 8.46 | 8.19 | 8.32 | 8.32 | qfq | 9,438,700 | 79,016,728 | 1.46% |
| 2026-02-12 | 8.29 | 8.32 | 8.11 | 8.20 | 8.20 | qfq | 5,864,111 | 48,313,635 | -0.97% |
| 2026-02-11 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | qfq | 4,808,700 | 40,064,303 | -1.43% |
| 2026-02-10 | 8.41 | 8.45 | 8.37 | 8.40 | 8.40 | qfq | 5,437,900 | 45,746,301 | 0.00% |
| 2026-02-09 | 8.31 | 8.41 | 8.24 | 8.40 | 8.40 | qfq | 6,833,600 | 57,156,374 | 1.94% |
| 2026-02-06 | 8.18 | 8.35 | 8.17 | 8.24 | 8.24 | qfq | 6,183,200 | 51,191,127 | 0.12% |
| 2026-02-05 | 8.29 | 8.32 | 8.21 | 8.23 | 8.23 | qfq | 6,009,600 | 49,662,626 | -0.12% |
| 2026-02-04 | 8.19 | 8.24 | 8.10 | 8.24 | 8.24 | qfq | 7,209,690 | 59,049,052 | 0.73% |
| 2026-02-03 | 8.11 | 8.19 | 8.06 | 8.18 | 8.18 | qfq | 6,013,700 | 48,932,776 | 1.11% |
| 2026-02-02 | 8.10 | 8.27 | 7.96 | 8.09 | 8.09 | qfq | 8,699,000 | 71,098,020 | -0.12% |
| 2026-01-30 | 8.09 | 8.15 | 7.96 | 8.10 | 8.10 | qfq | 7,553,800 | 60,852,654 | 0.12% |
| 2026-01-29 | 8.09 | 8.25 | 7.95 | 8.09 | 8.09 | qfq | 8,947,801 | 72,645,169 | -0.25% |
| 2026-01-28 | 8.38 | 8.38 | 8.10 | 8.11 | 8.11 | qfq | 7,558,839 | 61,932,922 | -3.22% |
| 2026-01-27 | 8.35 | 8.39 | 8.05 | 8.38 | 8.38 | qfq | 10,924,800 | 90,004,615 | -0.24% |
| 2026-01-26 | 8.38 | 8.48 | 8.22 | 8.40 | 8.40 | qfq | 10,822,603 | 90,280,403 | 0.60% |
| 2026-01-23 | 8.24 | 8.38 | 8.20 | 8.35 | 8.35 | qfq | 6,992,100 | 58,181,527 | 1.95% |
| 2026-01-22 | 8.19 | 8.28 | 8.13 | 8.19 | 8.19 | qfq | 5,520,800 | 45,316,589 | 0.00% |
| 2026-01-21 | 8.10 | 8.22 | 8.03 | 8.19 | 8.19 | qfq | 5,516,400 | 45,021,724 | 0.74% |
| 2026-01-20 | 8.13 | 8.22 | 8.05 | 8.13 | 8.13 | qfq | 7,122,600 | 57,857,758 | 0.25% |
| 2026-01-19 | 8.04 | 8.14 | 8.01 | 8.11 | 8.11 | qfq | 7,021,800 | 56,753,575 | 0.87% |
| 2026-01-16 | 8.16 | 8.24 | 7.99 | 8.04 | 8.04 | qfq | 9,905,700 | 79,926,206 | -1.35% |
| 2026-01-15 | 8.29 | 8.31 | 8.11 | 8.15 | 8.15 | qfq | 9,956,690 | 81,604,453 | -2.40% |
| 2026-01-14 | 8.33 | 8.56 | 8.20 | 8.35 | 8.35 | qfq | 18,355,251 | 154,189,445 | -0.48% |
| 2026-01-13 | 8.18 | 8.57 | 8.17 | 8.39 | 8.39 | qfq | 20,179,844 | 170,181,876 | 2.57% |
| 2026-01-12 | 8.04 | 8.18 | 8.01 | 8.18 | 8.18 | qfq | 9,476,632 | 76,822,835 | 1.87% |
| 2026-01-09 | 7.86 | 8.04 | 7.82 | 8.03 | 8.03 | qfq | 10,498,200 | 83,191,429 | 1.77% |
| 2026-01-08 | 7.58 | 7.91 | 7.55 | 7.89 | 7.89 | qfq | 11,829,300 | 92,012,427 | 3.54% |
| 2026-01-07 | 7.88 | 7.90 | 7.60 | 7.62 | 7.62 | qfq | 9,535,632 | 73,466,125 | -3.30% |
| 2026-01-06 | 7.96 | 8.19 | 7.84 | 7.88 | 7.88 | qfq | 13,418,632 | 106,708,472 | -0.38% |
| 2026-01-05 | 7.35 | 7.96 | 7.35 | 7.91 | 7.91 | qfq | 13,978,400 | 108,620,107 | 7.47% |
| 2025-12-31 | 7.33 | 7.38 | 7.23 | 7.36 | 7.36 | qfq | 3,212,200 | 23,539,406 | 0.55% |
| 2025-12-30 | 7.42 | 7.43 | 7.29 | 7.32 | 7.32 | qfq | 3,930,400 | 28,857,658 | -1.08% |
| 2025-12-29 | 7.39 | 7.42 | 7.32 | 7.40 | 7.40 | qfq | 3,566,900 | 26,307,955 | 0.00% |
| 2025-12-26 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | qfq | 3,827,000 | 28,583,983 | -1.60% |
| 2025-12-25 | 7.50 | 7.56 | 7.42 | 7.52 | 7.52 | qfq | 3,510,900 | 26,325,820 | 1.08% |
| 2025-12-24 | 7.43 | 7.48 | 7.31 | 7.44 | 7.44 | qfq | 4,027,640 | 29,975,593 | 0.00% |
| 2025-12-23 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | qfq | 4,305,800 | 32,076,168 | -1.20% |
| 2025-12-22 | 7.59 | 7.61 | 7.52 | 7.53 | 7.53 | qfq | 4,786,400 | 36,166,952 | -1.05% |
| 2025-12-19 | 7.43 | 7.63 | 7.37 | 7.61 | 7.61 | qfq | 5,706,151 | 43,020,102 | 2.84% |
| 2025-12-18 | 7.19 | 7.44 | 7.16 | 7.40 | 7.40 | qfq | 5,521,502 | 40,714,783 | 2.35% |
| 2025-12-17 | 7.25 | 7.29 | 7.10 | 7.23 | 7.23 | qfq | 4,400,400 | 31,648,820 | -0.41% |
| 2025-12-16 | 7.29 | 7.36 | 7.20 | 7.26 | 7.26 | qfq | 4,176,200 | 30,315,758 | -1.09% |
| 2025-12-15 | 7.28 | 7.43 | 7.20 | 7.34 | 7.34 | qfq | 4,703,000 | 34,477,943 | 1.10% |
| 2025-12-12 | 7.38 | 7.47 | 7.24 | 7.26 | 7.26 | qfq | 5,844,700 | 43,011,271 | -1.63% |
| 2025-12-11 | 7.64 | 7.67 | 7.36 | 7.38 | 7.38 | qfq | 7,028,651 | 52,451,794 | -3.53% |
| 2025-12-10 | 7.72 | 7.82 | 7.62 | 7.65 | 7.65 | qfq | 5,491,240 | 42,237,542 | -1.16% |
| 2025-12-09 | 7.86 | 7.92 | 7.73 | 7.74 | 7.74 | qfq | 3,762,500 | 29,342,532 | -1.65% |
| 2025-12-08 | 7.91 | 8.00 | 7.85 | 7.87 | 7.87 | qfq | 4,555,600 | 36,040,766 | 0.00% |
| 2025-12-05 | 7.83 | 7.90 | 7.72 | 7.87 | 7.87 | qfq | 4,566,940 | 35,691,798 | 0.51% |
| 2025-12-04 | 7.97 | 7.97 | 7.75 | 7.83 | 7.83 | qfq | 5,203,700 | 40,843,799 | -1.39% |
| 2025-12-03 | 8.04 | 8.07 | 7.89 | 7.94 | 7.94 | qfq | 4,663,740 | 37,050,435 | -1.24% |
| 2025-12-02 | 8.04 | 8.08 | 7.94 | 8.04 | 8.04 | qfq | 4,611,894 | 36,971,359 | -0.37% |
| 2025-12-01 | 8.13 | 8.19 | 8.05 | 8.07 | 8.07 | qfq | 6,495,100 | 52,767,215 | -0.74% |
| 2025-11-28 | 8.14 | 8.17 | 8.01 | 8.13 | 8.13 | qfq | 5,655,600 | 45,709,436 | 0.00% |
| 2025-11-27 | 7.97 | 8.22 | 7.90 | 8.13 | 8.13 | qfq | 8,025,450 | 64,856,730 | 2.01% |
| 2025-11-26 | 8.02 | 8.22 | 7.95 | 7.97 | 7.97 | qfq | 6,489,300 | 52,530,165 | -0.25% |
| 2025-11-25 | 7.90 | 8.10 | 7.90 | 7.99 | 7.99 | qfq | 5,849,500 | 46,962,463 | 1.14% |
| 2025-11-24 | 7.65 | 7.96 | 7.65 | 7.90 | 7.90 | qfq | 7,733,400 | 60,643,860 | 3.27% |
| 2025-11-21 | 7.98 | 8.10 | 7.63 | 7.65 | 7.65 | qfq | 8,859,000 | 68,982,884 | -4.61% |
| 2025-11-20 | 8.09 | 8.12 | 7.91 | 8.02 | 8.02 | qfq | 7,223,178 | 57,911,768 | -0.50% |
| 2025-11-19 | 8.26 | 8.27 | 8.04 | 8.06 | 8.06 | qfq | 7,684,600 | 62,257,552 | -2.07% |
| 2025-11-18 | 8.32 | 8.36 | 8.20 | 8.23 | 8.23 | qfq | 7,176,200 | 59,187,405 | -0.84% |
| 2025-11-17 | 8.33 | 8.37 | 8.19 | 8.30 | 8.30 | qfq | 9,050,740 | 75,016,417 | -0.72% |
| 2025-11-14 | 8.31 | 8.57 | 8.29 | 8.36 | 8.36 | qfq | 14,035,090 | 118,006,393 | -0.24% |
| 2025-11-13 | 8.48 | 8.48 | 8.24 | 8.38 | 8.38 | qfq | 21,720,478 | 181,138,427 | -2.33% |
| 2025-11-12 | 8.24 | 8.63 | 8.22 | 8.58 | 8.58 | qfq | 27,343,312 | 231,607,666 | 4.13% |
| 2025-11-11 | 8.17 | 8.25 | 8.14 | 8.24 | 8.24 | qfq | 6,382,901 | 52,404,270 | 0.49% |
| 2025-11-10 | 8.14 | 8.23 | 8.11 | 8.20 | 8.20 | qfq | 5,176,900 | 42,378,004 | 0.86% |
| 2025-11-07 | 8.18 | 8.20 | 8.09 | 8.13 | 8.13 | qfq | 4,509,100 | 36,714,069 | -0.49% |
| 2025-11-06 | 8.19 | 8.23 | 8.08 | 8.17 | 8.17 | qfq | 4,893,700 | 39,793,536 | -0.24% |
| 2025-11-05 | 8.11 | 8.24 | 8.03 | 8.19 | 8.19 | qfq | 6,772,400 | 55,487,111 | 0.86% |
| 2025-11-04 | 8.12 | 8.17 | 8.06 | 8.12 | 8.12 | qfq | 5,350,100 | 43,388,345 | -0.25% |
| 2025-11-03 | 8.13 | 8.17 | 8.06 | 8.14 | 8.14 | qfq | 7,050,515 | 57,246,017 | 0.49% |
| 2025-10-31 | 7.90 | 8.11 | 7.90 | 8.10 | 8.10 | qfq | 7,469,402 | 60,131,588 | 2.66% |
| 2025-10-30 | 7.97 | 8.02 | 7.88 | 7.89 | 7.89 | qfq | 4,837,411 | 38,410,750 | -1.25% |
| 2025-10-29 | 8.05 | 8.10 | 7.89 | 7.99 | 7.99 | qfq | 7,036,200 | 56,126,711 | -1.36% |
| 2025-10-28 | 8.03 | 8.19 | 8.01 | 8.10 | 8.10 | qfq | 8,481,900 | 68,774,691 | 1.50% |
| 2025-10-27 | 8.00 | 8.03 | 7.93 | 7.98 | 7.98 | qfq | 5,998,700 | 47,866,321 | 0.13% |
| 2025-10-24 | 7.91 | 8.05 | 7.91 | 7.97 | 7.97 | qfq | 5,414,500 | 43,173,407 | 0.63% |
| 2025-10-23 | 7.90 | 7.92 | 7.78 | 7.92 | 7.92 | qfq | 5,779,100 | 45,281,072 | 0.38% |
| 2025-10-22 | 7.84 | 7.95 | 7.83 | 7.89 | 7.89 | qfq | 5,416,200 | 42,772,935 | 0.25% |
| 2025-10-21 | 7.68 | 7.88 | 7.62 | 7.87 | 7.87 | qfq | 7,024,400 | 54,793,478 | 2.34% |
| 2025-10-20 | 7.58 | 7.70 | 7.53 | 7.69 | 7.69 | qfq | 5,191,500 | 39,774,856 | 2.26% |
| 2025-10-17 | 7.57 | 7.73 | 7.50 | 7.52 | 7.52 | qfq | 5,349,400 | 40,707,834 | -1.05% |
| 2025-10-16 | 7.68 | 7.76 | 7.58 | 7.60 | 7.60 | qfq | 5,390,194 | 41,292,407 | -0.91% |
| 2025-10-15 | 7.63 | 7.78 | 7.59 | 7.67 | 7.67 | qfq | 6,265,321 | 48,227,765 | 0.52% |
| 2025-10-14 | 7.60 | 7.76 | 7.58 | 7.63 | 7.63 | qfq | 5,718,311 | 43,899,583 | 0.53% |
| 2025-10-13 | 7.44 | 7.63 | 7.22 | 7.59 | 7.59 | qfq | 5,952,759 | 44,781,356 | 0.26% |
| 2025-10-10 | 7.54 | 7.68 | 7.51 | 7.57 | 7.57 | qfq | 5,051,800 | 38,395,969 | 0.40% |
| 2025-10-09 | 7.72 | 7.78 | 7.53 | 7.54 | 7.54 | qfq | 5,841,900 | 44,469,219 | -1.69% |
| 2025-09-30 | 7.65 | 7.74 | 7.64 | 7.67 | 7.67 | qfq | 3,411,250 | 26,234,974 | 0.00% |
| 2025-09-29 | 7.60 | 7.69 | 7.46 | 7.67 | 7.67 | qfq | 5,264,211 | 40,048,542 | 0.92% |
| 2025-09-26 | 7.63 | 7.70 | 7.50 | 7.60 | 7.60 | qfq | 5,107,800 | 38,924,980 | -0.52% |
| 2025-09-25 | 7.71 | 7.85 | 7.61 | 7.64 | 7.64 | qfq | 5,497,250 | 42,378,432 | -1.04% |
| 2025-09-24 | 7.55 | 7.76 | 7.52 | 7.72 | 7.72 | qfq | 5,340,010 | 41,073,427 | 1.31% |
| 2025-09-23 | 7.76 | 7.79 | 7.37 | 7.62 | 7.62 | qfq | 8,850,249 | 66,562,211 | -1.80% |
| 2025-09-22 | 7.92 | 7.96 | 7.72 | 7.76 | 7.76 | qfq | 5,773,800 | 44,925,818 | -1.40% |
| 2025-09-19 | 7.92 | 7.97 | 7.78 | 7.87 | 7.87 | qfq | 6,090,741 | 47,888,797 | -0.63% |
| 2025-09-18 | 8.17 | 8.19 | 7.87 | 7.92 | 7.92 | qfq | 10,441,938 | 83,946,972 | -3.06% |
| 2025-09-17 | 8.15 | 8.24 | 8.09 | 8.17 | 8.17 | qfq | 7,962,500 | 65,160,110 | 0.37% |
| 2025-09-16 | 7.99 | 8.14 | 7.96 | 8.14 | 8.14 | qfq | 6,480,700 | 52,321,357 | 1.88% |
| 2025-09-15 | 8.09 | 8.10 | 7.97 | 7.99 | 7.99 | qfq | 6,244,600 | 49,979,717 | -1.36% |
| 2025-09-12 | 8.15 | 8.20 | 8.03 | 8.10 | 8.10 | qfq | 6,837,600 | 55,427,264 | -0.86% |
| 2025-09-11 | 8.00 | 8.17 | 7.84 | 8.17 | 8.17 | qfq | 8,872,400 | 71,391,346 | 1.87% |
| 2025-09-10 | 8.12 | 8.17 | 8.00 | 8.02 | 8.02 | qfq | 6,687,481 | 53,882,663 | -0.87% |
| 2025-09-09 | 8.30 | 8.30 | 8.07 | 8.09 | 8.09 | qfq | 8,112,500 | 66,120,113 | -2.29% |
| 2025-09-08 | 8.03 | 8.38 | 8.03 | 8.28 | 8.28 | qfq | 11,796,700 | 96,911,863 | 2.86% |
| 2025-09-05 | 8.10 | 8.10 | 7.81 | 8.05 | 8.05 | qfq | 9,604,000 | 76,449,137 | 0.37% |
| 2025-09-04 | 7.85 | 8.19 | 7.81 | 8.02 | 8.02 | qfq | 15,461,800 | 124,293,983 | 3.08% |
| 2025-09-03 | 8.04 | 8.11 | 7.78 | 7.78 | 7.78 | qfq | 9,233,400 | 73,111,287 | -3.47% |
| 2025-09-02 | 8.12 | 8.21 | 7.94 | 8.06 | 8.06 | qfq | 10,908,300 | 87,843,667 | -1.47% |
| 2025-09-01 | 8.05 | 8.21 | 8.03 | 8.18 | 8.18 | qfq | 9,696,700 | 79,049,344 | 1.74% |
| 2025-08-29 | 8.21 | 8.21 | 8.01 | 8.04 | 8.04 | qfq | 8,578,000 | 69,229,582 | -1.83% |
| 2025-08-28 | 8.18 | 8.33 | 7.83 | 8.19 | 8.19 | qfq | 17,393,602 | 140,949,720 | -0.24% |
| 2025-08-27 | 8.72 | 8.72 | 8.21 | 8.21 | 8.21 | qfq | 23,181,400 | 196,011,893 | -5.74% |
| 2025-08-26 | 8.75 | 8.91 | 8.69 | 8.71 | 8.71 | qfq | 14,994,639 | 131,525,838 | -1.25% |
| 2025-08-25 | 8.62 | 8.87 | 8.56 | 8.82 | 8.82 | qfq | 19,933,202 | 174,623,650 | 1.97% |
| 2025-08-22 | 8.69 | 8.74 | 8.49 | 8.65 | 8.65 | qfq | 16,348,312 | 140,401,837 | -0.92% |
| 2025-08-21 | 8.81 | 8.92 | 8.67 | 8.73 | 8.73 | qfq | 15,004,739 | 131,336,225 | -0.91% |
| 2025-08-20 | 8.93 | 9.02 | 8.72 | 8.81 | 8.81 | qfq | 19,823,400 | 175,194,813 | -2.00% |
| 2025-08-19 | 9.11 | 9.30 | 8.95 | 8.99 | 8.99 | qfq | 29,382,900 | 267,369,573 | -0.88% |
| 2025-08-18 | 8.91 | 9.30 | 8.90 | 9.07 | 9.07 | qfq | 36,657,800 | 334,058,134 | 5.59% |
| 2025-08-15 | 8.40 | 8.86 | 8.40 | 8.59 | 8.59 | qfq | 20,873,671 | 179,521,067 | 2.87% |
| 2025-08-14 | 8.83 | 8.85 | 8.34 | 8.35 | 8.35 | qfq | 29,477,700 | 250,856,865 | -5.86% |
| 2025-08-13 | 9.10 | 9.25 | 8.77 | 8.87 | 8.87 | qfq | 31,658,220 | 282,073,763 | -2.85% |
| 2025-08-12 | 9.04 | 9.50 | 8.95 | 9.13 | 9.13 | qfq | 38,632,708 | 356,359,153 | 1.90% |
| 2025-08-11 | 8.98 | 9.05 | 8.81 | 8.96 | 8.96 | qfq | 29,046,632 | 259,995,999 | -0.22% |
| 2025-08-08 | 9.12 | 9.57 | 8.84 | 8.98 | 8.98 | qfq | 50,045,341 | 456,133,329 | -3.34% |
| 2025-08-07 | 8.46 | 9.86 | 8.46 | 9.29 | 9.29 | qfq | 64,114,491 | 594,782,672 | 8.53% |
| 2025-08-06 | 8.78 | 9.06 | 8.52 | 8.56 | 8.56 | qfq | 30,217,200 | 261,962,459 | -3.49% |
| 2025-08-05 | 8.83 | 8.99 | 8.58 | 8.87 | 8.87 | qfq | 39,088,500 | 343,299,289 | -1.11% |
| 2025-08-04 | 8.42 | 9.26 | 8.10 | 8.97 | 8.97 | qfq | 45,960,692 | 394,493,121 | 4.55% |
| 2025-08-01 | 8.30 | 8.85 | 8.24 | 8.58 | 8.58 | qfq | 36,840,900 | 314,855,653 | 0.70% |
| 2025-07-31 | 8.23 | 8.85 | 8.18 | 8.52 | 8.52 | qfq | 49,303,721 | 416,232,610 | 4.28% |
| 2025-07-30 | 8.01 | 8.25 | 7.98 | 8.17 | 8.17 | qfq | 23,625,869 | 191,699,733 | 1.24% |
| 2025-07-29 | 8.16 | 8.17 | 7.93 | 8.07 | 8.07 | qfq | 17,602,200 | 141,430,866 | -0.86% |
| 2025-07-28 | 8.17 | 8.27 | 8.09 | 8.14 | 8.14 | qfq | 21,870,200 | 178,299,323 | -0.73% |
| 2025-07-25 | 7.99 | 8.29 | 7.88 | 8.20 | 8.20 | qfq | 34,212,290 | 278,668,757 | 3.40% |
| 2025-07-24 | 7.75 | 8.10 | 7.75 | 7.93 | 7.93 | qfq | 19,253,100 | 152,571,637 | 1.02% |
| 2025-07-23 | 7.85 | 8.17 | 7.79 | 7.85 | 7.85 | qfq | 19,398,500 | 154,751,941 | -0.51% |
| 2025-07-22 | 8.11 | 8.11 | 7.87 | 7.89 | 7.89 | qfq | 17,836,800 | 141,924,476 | -2.35% |
| 2025-07-21 | 7.98 | 8.15 | 7.93 | 8.08 | 8.08 | qfq | 20,224,400 | 162,820,824 | 1.51% |
| 2025-07-18 | 7.94 | 7.99 | 7.82 | 7.96 | 7.96 | qfq | 14,170,800 | 111,857,362 | -0.38% |
| 2025-07-17 | 7.82 | 8.04 | 7.76 | 7.99 | 7.99 | qfq | 20,094,500 | 159,179,282 | 2.17% |
| 2025-07-16 | 7.82 | 7.84 | 7.71 | 7.82 | 7.82 | qfq | 12,709,204 | 98,936,904 | 0.39% |
| 2025-07-15 | 7.86 | 7.95 | 7.62 | 7.79 | 7.79 | qfq | 21,048,300 | 163,136,932 | -1.52% |
| 2025-07-14 | 7.88 | 8.18 | 7.80 | 7.91 | 7.91 | qfq | 22,239,170 | 177,246,163 | 1.54% |
| 2025-07-11 | 8.10 | 8.13 | 7.75 | 7.79 | 7.79 | qfq | 27,126,151 | 213,106,670 | -4.88% |
| 2025-07-10 | 8.00 | 8.21 | 7.96 | 8.19 | 8.19 | qfq | 26,623,119 | 215,906,559 | 0.37% |
| 2025-07-09 | 8.35 | 8.38 | 8.00 | 8.16 | 8.16 | qfq | 43,063,310 | 351,504,709 | -4.23% |
| 2025-07-08 | 8.38 | 8.55 | 8.17 | 8.52 | 8.52 | qfq | 58,127,951 | 484,668,535 | -2.96% |
| 2025-07-07 | 7.78 | 9.36 | 7.68 | 8.78 | 8.78 | qfq | 70,204,384 | 602,979,489 | 9.89% |
| 2025-07-04 | 7.80 | 8.56 | 7.78 | 7.99 | 7.99 | qfq | 57,968,940 | 472,381,160 | 2.44% |
| 2025-07-03 | 7.72 | 8.06 | 7.51 | 7.80 | 7.80 | qfq | 46,825,470 | 361,514,016 | -0.89% |
| 2025-07-02 | 8.50 | 8.65 | 7.65 | 7.87 | 7.87 | qfq | 70,599,172 | 563,753,008 | -4.49% |
| 2025-07-01 | 6.87 | 8.24 | 6.85 | 8.24 | 8.24 | qfq | 25,972,040 | 209,390,543 | 19.94% |
| 2025-06-30 | 6.79 | 6.88 | 6.72 | 6.87 | 6.87 | qfq | 7,008,200 | 47,711,906 | 2.23% |
| 2025-06-27 | 6.68 | 6.80 | 6.66 | 6.72 | 6.72 | qfq | 6,100,800 | 40,951,526 | 0.60% |
| 2025-06-26 | 6.70 | 6.74 | 6.63 | 6.68 | 6.68 | qfq | 5,689,100 | 37,924,818 | -0.30% |
| 2025-06-25 | 6.73 | 6.74 | 6.57 | 6.70 | 6.70 | qfq | 5,392,632 | 35,905,562 | 0.15% |
| 2025-06-24 | 6.56 | 6.70 | 6.53 | 6.69 | 6.69 | qfq | 6,097,600 | 40,528,453 | 1.98% |
| 2025-06-23 | 6.31 | 6.57 | 6.31 | 6.56 | 6.56 | qfq | 6,834,100 | 44,282,437 | 3.31% |
| 2025-06-20 | 6.38 | 6.48 | 6.33 | 6.35 | 6.35 | qfq | 3,810,000 | 24,332,666 | -0.78% |
| 2025-06-19 | 6.52 | 6.53 | 6.38 | 6.40 | 6.40 | qfq | 6,866,585 | 44,231,283 | -1.69% |
| 2025-06-18 | 6.58 | 6.68 | 6.50 | 6.51 | 6.51 | qfq | 6,682,400 | 43,913,867 | -1.66% |
| 2025-06-17 | 6.60 | 6.84 | 6.58 | 6.62 | 6.62 | qfq | 9,750,000 | 65,354,508 | 1.07% |
| 2025-06-16 | 6.50 | 6.67 | 6.44 | 6.55 | 6.55 | qfq | 8,637,500 | 56,800,853 | 1.24% |
| 2025-06-13 | 6.61 | 6.66 | 6.44 | 6.47 | 6.47 | qfq | 6,986,800 | 45,545,066 | -2.56% |
| 2025-06-12 | 6.59 | 6.66 | 6.54 | 6.64 | 6.64 | qfq | 6,010,800 | 39,692,787 | 0.45% |
| 2025-06-11 | 6.75 | 6.79 | 6.59 | 6.61 | 6.61 | qfq | 6,441,332 | 42,981,904 | -1.05% |
| 2025-06-10 | 6.70 | 6.85 | 6.57 | 6.68 | 6.68 | qfq | 10,310,101 | 69,158,675 | 0.00% |
| 2025-06-09 | 6.60 | 6.71 | 6.59 | 6.68 | 6.68 | qfq | 6,457,376 | 43,080,366 | 1.37% |
| 2025-06-06 | 6.56 | 6.62 | 6.50 | 6.59 | 6.59 | qfq | 6,549,700 | 42,942,698 | 0.61% |
| 2025-06-05 | 6.55 | 6.61 | 6.47 | 6.55 | 6.55 | qfq | 8,096,132 | 52,952,527 | -0.46% |
| 2025-06-04 | 6.56 | 6.67 | 6.50 | 6.58 | 6.58 | qfq | 9,076,600 | 59,647,904 | 1.08% |
| 2025-06-03 | 6.28 | 6.55 | 6.20 | 6.51 | 6.51 | qfq | 9,357,600 | 60,618,690 | 2.36% |
| 2025-05-30 | 6.37 | 6.47 | 6.31 | 6.36 | 6.36 | qfq | 8,387,900 | 53,584,979 | -0.47% |
| 2025-05-29 | 6.19 | 6.42 | 6.16 | 6.39 | 6.39 | qfq | 7,882,800 | 50,097,913 | 3.23% |
| 2025-05-28 | 6.27 | 6.33 | 6.14 | 6.19 | 6.19 | qfq | 5,120,400 | 31,806,222 | -1.28% |
| 2025-05-27 | 6.22 | 6.29 | 6.15 | 6.27 | 6.27 | qfq | 4,903,332 | 30,621,545 | 0.80% |
| 2025-05-26 | 6.14 | 6.25 | 6.11 | 6.22 | 6.22 | qfq | 5,962,632 | 36,932,512 | 0.81% |
| 2025-05-23 | 6.19 | 6.37 | 6.14 | 6.17 | 6.17 | qfq | 6,796,732 | 42,522,452 | -0.96% |
| 2025-05-22 | 6.31 | 6.39 | 6.16 | 6.23 | 6.23 | qfq | 7,147,000 | 44,779,477 | -1.74% |
| 2025-05-21 | 6.43 | 6.44 | 6.32 | 6.34 | 6.34 | qfq | 6,108,100 | 38,819,785 | -1.55% |
| 2025-05-20 | 6.28 | 6.44 | 6.24 | 6.44 | 6.44 | qfq | 8,030,100 | 51,066,810 | 3.04% |
| 2025-05-19 | 6.21 | 6.28 | 6.14 | 6.25 | 6.25 | qfq | 5,968,100 | 37,126,596 | 0.32% |
| 2025-05-16 | 6.16 | 6.26 | 6.12 | 6.23 | 6.23 | qfq | 5,922,400 | 36,695,185 | 0.16% |
| 2025-05-15 | 6.19 | 6.23 | 6.10 | 6.22 | 6.22 | qfq | 6,002,000 | 37,045,440 | 0.48% |
| 2025-05-14 | 6.20 | 6.43 | 6.14 | 6.19 | 6.19 | qfq | 6,627,300 | 41,220,786 | -0.16% |
| 2025-05-13 | 6.22 | 6.26 | 6.13 | 6.20 | 6.20 | qfq | 7,393,440 | 45,836,496 | 0.81% |
| 2025-05-12 | 6.17 | 6.24 | 6.08 | 6.15 | 6.15 | qfq | 6,011,400 | 36,899,915 | 0.00% |
| 2025-05-09 | 6.22 | 6.22 | 6.09 | 6.15 | 6.15 | qfq | 5,200,200 | 31,978,058 | -0.65% |
| 2025-05-08 | 6.11 | 6.21 | 6.08 | 6.19 | 6.19 | qfq | 6,066,570 | 37,457,716 | 1.31% |
| 2025-05-07 | 6.19 | 6.27 | 6.09 | 6.11 | 6.11 | qfq | 7,841,400 | 48,254,568 | -0.33% |
| 2025-05-06 | 6.04 | 6.13 | 5.92 | 6.13 | 6.13 | qfq | 7,640,500 | 46,444,123 | 2.85% |
| 2025-04-30 | 5.89 | 6.08 | 5.88 | 5.96 | 5.96 | qfq | 8,735,600 | 52,446,446 | 1.19% |
| 2025-04-29 | 5.55 | 5.99 | 5.55 | 5.89 | 5.89 | qfq | 11,738,900 | 68,603,444 | 4.06% |
| 2025-04-28 | 5.76 | 5.85 | 5.57 | 5.66 | 5.66 | qfq | 11,134,000 | 63,227,672 | 0.35% |
| 2025-04-25 | 5.49 | 5.77 | 5.49 | 5.64 | 5.64 | qfq | 11,794,400 | 66,080,241 | 4.64% |
| 2025-04-24 | 5.49 | 5.54 | 5.35 | 5.39 | 5.39 | qfq | 4,997,300 | 27,153,943 | -1.28% |
| 2025-04-23 | 5.53 | 5.59 | 5.45 | 5.46 | 5.46 | qfq | 5,617,602 | 30,975,251 | 0.00% |
| 2025-04-22 | 5.48 | 5.57 | 5.44 | 5.46 | 5.46 | qfq | 5,080,310 | 27,894,717 | -0.36% |
| 2025-04-21 | 5.37 | 5.60 | 5.30 | 5.48 | 5.48 | qfq | 6,185,810 | 34,076,464 | 1.29% |
| 2025-04-18 | 5.42 | 5.52 | 5.29 | 5.41 | 5.41 | qfq | 5,590,000 | 30,173,327 | 0.00% |
| 2025-04-17 | 5.42 | 5.53 | 5.32 | 5.41 | 5.41 | qfq | 5,122,602 | 27,953,638 | -0.37% |
| 2025-04-16 | 5.71 | 5.71 | 5.30 | 5.43 | 5.43 | qfq | 7,992,100 | 43,397,262 | -3.89% |
| 2025-04-15 | 5.64 | 5.72 | 5.52 | 5.65 | 5.65 | qfq | 7,277,266 | 40,855,905 | 0.36% |
| 2025-04-14 | 5.51 | 5.72 | 5.48 | 5.63 | 5.63 | qfq | 6,286,000 | 35,420,494 | 3.68% |
| 2025-04-11 | 5.53 | 5.54 | 5.36 | 5.43 | 5.43 | qfq | 6,778,600 | 36,889,591 | -0.55% |
| 2025-04-10 | 5.18 | 5.62 | 5.18 | 5.46 | 5.46 | qfq | 13,002,337 | 70,857,442 | 7.27% |
| 2025-04-09 | 4.89 | 5.12 | 4.47 | 5.09 | 5.09 | qfq | 11,005,237 | 53,079,497 | 3.25% |
| 2025-04-08 | 4.85 | 5.16 | 4.81 | 4.93 | 4.93 | qfq | 9,886,037 | 48,956,907 | 3.79% |
| 2025-04-07 | 5.60 | 5.63 | 4.72 | 4.75 | 4.75 | qfq | 11,514,000 | 58,389,269 | -19.49% |
| 2025-04-03 | 5.82 | 6.02 | 5.78 | 5.90 | 5.90 | qfq | 7,384,910 | 43,512,178 | 1.55% |
| 2025-04-02 | 5.78 | 5.90 | 5.74 | 5.81 | 5.81 | qfq | 5,473,500 | 31,889,225 | 0.17% |
| 2025-04-01 | 5.62 | 6.07 | 5.61 | 5.80 | 5.80 | qfq | 9,944,410 | 58,558,047 | 3.20% |
| 2025-03-31 | 5.53 | 5.67 | 5.48 | 5.62 | 5.62 | qfq | 6,138,600 | 34,057,188 | 0.18% |
| 2025-03-28 | 5.68 | 5.83 | 5.60 | 5.61 | 5.61 | qfq | 6,464,300 | 36,858,542 | -1.41% |
| 2025-03-27 | 5.70 | 5.76 | 5.55 | 5.69 | 5.69 | qfq | 5,288,200 | 29,927,641 | -0.35% |
| 2025-03-26 | 5.58 | 5.77 | 5.56 | 5.71 | 5.71 | qfq | 6,682,500 | 38,191,192 | 1.60% |
| 2025-03-25 | 5.57 | 5.66 | 5.49 | 5.62 | 5.62 | qfq | 7,709,439 | 43,029,636 | 0.90% |
| 2025-03-24 | 5.92 | 5.99 | 5.49 | 5.57 | 5.57 | qfq | 11,504,800 | 65,497,938 | -7.32% |
| 2025-03-21 | 6.19 | 6.22 | 5.99 | 6.01 | 6.01 | qfq | 6,624,430 | 40,219,503 | -2.91% |
| 2025-03-20 | 6.20 | 6.21 | 6.10 | 6.19 | 6.19 | qfq | 4,494,530 | 27,717,304 | 0.16% |
| 2025-03-19 | 6.23 | 6.29 | 6.14 | 6.18 | 6.18 | qfq | 5,109,200 | 31,716,697 | -0.32% |
| 2025-03-18 | 6.22 | 6.25 | 6.15 | 6.20 | 6.20 | qfq | 4,856,100 | 30,031,653 | 0.16% |
| 2025-03-17 | 6.19 | 6.26 | 6.16 | 6.19 | 6.19 | qfq | 6,713,900 | 41,633,636 | 0.16% |
| 2025-03-14 | 6.04 | 6.20 | 5.97 | 6.18 | 6.18 | qfq | 8,908,350 | 54,194,061 | 2.15% |
| 2025-03-13 | 6.12 | 6.14 | 5.94 | 6.05 | 6.05 | qfq | 7,308,300 | 44,028,421 | -1.14% |
| 2025-03-12 | 6.15 | 6.17 | 6.07 | 6.12 | 6.12 | qfq | 7,184,000 | 43,907,808 | 0.00% |
| 2025-03-11 | 6.12 | 6.18 | 6.04 | 6.12 | 6.12 | qfq | 8,905,720 | 54,285,516 | -1.13% |
| 2025-03-10 | 6.43 | 6.58 | 6.12 | 6.19 | 6.19 | qfq | 16,471,230 | 103,865,651 | 2.15% |
| 2025-03-07 | 6.18 | 6.28 | 6.04 | 6.06 | 6.06 | qfq | 8,865,400 | 54,487,572 | -2.88% |
| 2025-03-06 | 6.12 | 6.24 | 6.05 | 6.24 | 6.24 | qfq | 7,254,600 | 44,634,110 | 2.97% |
| 2025-03-05 | 6.19 | 6.19 | 5.99 | 6.06 | 6.06 | qfq | 6,810,200 | 41,164,490 | -1.78% |
| 2025-03-04 | 5.98 | 6.18 | 5.98 | 6.17 | 6.17 | qfq | 6,507,307 | 39,825,341 | 2.32% |
| 2025-03-03 | 5.99 | 6.17 | 5.91 | 6.03 | 6.03 | qfq | 7,445,300 | 45,171,590 | 2.03% |
| 2025-02-28 | 6.15 | 6.19 | 5.89 | 5.91 | 5.91 | qfq | 7,921,050 | 47,719,082 | -4.37% |
| 2025-02-27 | 6.21 | 6.27 | 6.09 | 6.18 | 6.18 | qfq | 6,909,131 | 42,644,788 | -0.80% |
| 2025-02-26 | 6.23 | 6.32 | 6.20 | 6.23 | 6.23 | qfq | 6,552,757 | 40,878,650 | 0.00% |
| 2025-02-25 | 6.18 | 6.32 | 6.14 | 6.23 | 6.23 | qfq | 7,471,357 | 46,567,614 | 0.00% |
| 2025-02-24 | 6.28 | 6.33 | 6.17 | 6.23 | 6.23 | qfq | 8,692,200 | 54,100,455 | -0.95% |
| 2025-02-21 | 6.44 | 6.44 | 6.13 | 6.29 | 6.29 | qfq | 11,874,220 | 73,904,806 | -0.63% |
| 2025-02-20 | 6.27 | 6.66 | 6.23 | 6.33 | 6.33 | qfq | 13,151,370 | 84,306,251 | 2.26% |
| 2025-02-19 | 6.13 | 6.29 | 6.09 | 6.19 | 6.19 | qfq | 10,206,100 | 63,194,641 | 0.65% |
| 2025-02-18 | 6.67 | 6.78 | 6.12 | 6.15 | 6.15 | qfq | 16,723,401 | 106,390,555 | -4.65% |
| 2025-02-17 | 6.51 | 6.82 | 6.45 | 6.45 | 6.45 | qfq | 24,126,438 | 158,892,430 | 0.62% |
| 2025-02-14 | 5.97 | 6.53 | 5.97 | 6.41 | 6.41 | qfq | 23,508,866 | 147,507,347 | 8.09% |
| 2025-02-13 | 6.04 | 6.10 | 5.93 | 5.93 | 5.93 | qfq | 8,480,500 | 50,741,798 | -2.31% |
| 2025-02-12 | 6.01 | 6.17 | 5.97 | 6.07 | 6.07 | qfq | 9,762,500 | 59,163,931 | 0.66% |
| 2025-02-11 | 6.23 | 6.23 | 5.98 | 6.03 | 6.03 | qfq | 9,859,100 | 59,547,149 | -2.11% |
| 2025-02-10 | 6.00 | 6.17 | 5.88 | 6.16 | 6.16 | qfq | 12,293,500 | 74,338,082 | 5.30% |
| 2025-02-07 | 5.67 | 5.87 | 5.66 | 5.85 | 5.85 | qfq | 8,650,499 | 50,111,448 | 3.17% |
| 2025-02-06 | 5.68 | 5.69 | 5.50 | 5.67 | 5.67 | qfq | 7,118,800 | 39,903,353 | 0.71% |
| 2025-02-05 | 5.52 | 5.67 | 5.48 | 5.63 | 5.63 | qfq | 6,675,000 | 37,472,359 | 3.49% |
| 2025-01-27 | 5.62 | 5.66 | 5.40 | 5.44 | 5.44 | qfq | 6,117,966 | 33,837,474 | 0.00% |
| 2025-01-24 | 5.43 | 5.48 | 5.35 | 5.44 | 5.44 | qfq | 4,897,917 | 26,532,580 | 0.18% |
| 2025-01-23 | 5.49 | 5.63 | 5.41 | 5.43 | 5.43 | qfq | 6,541,259 | 36,287,300 | 0.00% |
| 2025-01-22 | 5.44 | 5.48 | 5.34 | 5.43 | 5.43 | qfq | 3,745,000 | 20,280,633 | -0.73% |
| 2025-01-21 | 5.65 | 5.69 | 5.43 | 5.47 | 5.47 | qfq | 5,907,600 | 32,470,559 | -3.01% |
| 2025-01-20 | 5.55 | 5.64 | 5.33 | 5.64 | 5.64 | qfq | 8,321,600 | 46,142,334 | 2.73% |
| 2025-01-17 | 5.62 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 4,343,500 | 24,000,096 | -2.31% |
| 2025-01-16 | 5.59 | 5.72 | 5.55 | 5.62 | 5.62 | qfq | 5,335,300 | 30,085,603 | 0.72% |
| 2025-01-15 | 5.58 | 5.63 | 5.47 | 5.58 | 5.58 | qfq | 4,835,800 | 26,845,675 | 0.00% |
| 2025-01-14 | 5.36 | 5.58 | 5.35 | 5.58 | 5.58 | qfq | 6,704,000 | 36,758,114 | 5.68% |
| 2025-01-13 | 5.10 | 5.33 | 4.98 | 5.28 | 5.28 | qfq | 6,756,400 | 35,002,851 | 1.54% |
| 2025-01-10 | 5.43 | 5.50 | 5.20 | 5.20 | 5.20 | qfq | 5,998,900 | 32,071,477 | -4.59% |
| 2025-01-09 | 5.46 | 5.55 | 5.35 | 5.45 | 5.45 | qfq | 5,564,200 | 30,409,187 | -0.18% |
| 2025-01-08 | 5.51 | 5.65 | 5.31 | 5.46 | 5.46 | qfq | 7,508,502 | 41,281,693 | -1.44% |
| 2025-01-07 | 5.41 | 5.56 | 5.34 | 5.54 | 5.54 | qfq | 7,799,600 | 42,418,979 | 4.14% |
| 2025-01-06 | 5.32 | 5.46 | 5.11 | 5.32 | 5.32 | qfq | 9,702,000 | 51,320,133 | -1.85% |
| 2025-01-03 | 5.72 | 5.93 | 5.35 | 5.42 | 5.42 | qfq | 15,882,599 | 88,976,982 | -2.69% |
| 2025-01-02 | 5.69 | 5.79 | 5.50 | 5.57 | 5.57 | qfq | 9,755,600 | 55,217,391 | 0.91% |
| 2024-12-31 | 5.71 | 5.80 | 5.51 | 5.52 | 5.52 | qfq | 5,612,200 | 31,640,140 | -2.82% |
| 2024-12-30 | 5.86 | 5.88 | 5.59 | 5.68 | 5.68 | qfq | 6,575,244 | 37,278,339 | -3.57% |
| 2024-12-27 | 5.87 | 5.97 | 5.75 | 5.89 | 5.89 | qfq | 5,856,600 | 34,572,507 | 1.73% |
| 2024-12-26 | 5.75 | 5.89 | 5.63 | 5.79 | 5.79 | qfq | 7,441,947 | 43,184,186 | 1.76% |
| 2024-12-25 | 6.00 | 6.12 | 5.65 | 5.69 | 5.69 | qfq | 9,217,702 | 53,211,567 | -3.23% |
| 2024-12-24 | 5.98 | 6.01 | 5.73 | 5.88 | 5.88 | qfq | 10,098,201 | 59,135,281 | -1.67% |
| 2024-12-23 | 6.58 | 6.62 | 5.96 | 5.98 | 5.98 | qfq | 14,019,000 | 86,356,589 | -9.12% |
| 2024-12-20 | 6.58 | 6.70 | 6.53 | 6.58 | 6.58 | qfq | 7,498,901 | 49,522,432 | 0.00% |
| 2024-12-19 | 6.68 | 6.82 | 6.50 | 6.58 | 6.58 | qfq | 8,708,900 | 57,483,040 | -2.66% |
| 2024-12-18 | 6.72 | 6.88 | 6.43 | 6.76 | 6.76 | qfq | 11,098,100 | 74,108,104 | 0.60% |
| 2024-12-17 | 7.30 | 7.31 | 6.69 | 6.72 | 6.72 | qfq | 17,783,900 | 122,513,865 | -8.70% |
| 2024-12-16 | 6.99 | 7.37 | 6.99 | 7.36 | 7.36 | qfq | 19,973,838 | 144,804,859 | 4.69% |
| 2024-12-13 | 7.23 | 7.23 | 7.02 | 7.03 | 7.03 | qfq | 9,170,900 | 65,312,925 | -3.03% |
| 2024-12-12 | 7.17 | 7.29 | 7.14 | 7.25 | 7.25 | qfq | 9,745,502 | 70,337,297 | 0.97% |
| 2024-12-11 | 7.10 | 7.20 | 7.04 | 7.18 | 7.18 | qfq | 7,585,700 | 54,291,478 | 1.13% |
| 2024-12-10 | 7.36 | 7.45 | 7.07 | 7.10 | 7.10 | qfq | 12,929,710 | 93,313,945 | -0.98% |
| 2024-12-09 | 7.20 | 7.53 | 7.09 | 7.17 | 7.17 | qfq | 14,045,800 | 101,715,072 | -0.28% |
| 2024-12-06 | 7.03 | 7.26 | 6.91 | 7.19 | 7.19 | qfq | 17,575,200 | 125,370,712 | 2.42% |
| 2024-12-05 | 6.70 | 7.02 | 6.66 | 7.02 | 7.02 | qfq | 11,824,810 | 81,635,974 | 4.00% |
| 2024-12-04 | 6.93 | 6.95 | 6.70 | 6.75 | 6.75 | qfq | 12,392,200 | 84,507,452 | -3.02% |
| 2024-12-03 | 7.10 | 7.22 | 6.90 | 6.96 | 6.96 | qfq | 16,770,900 | 117,399,103 | -2.38% |
| 2024-12-02 | 7.07 | 7.30 | 7.06 | 7.13 | 7.13 | qfq | 23,644,782 | 169,828,339 | 2.89% |
| 2024-11-29 | 7.00 | 7.06 | 6.78 | 6.93 | 6.93 | qfq | 15,630,182 | 108,389,825 | -1.00% |
| 2024-11-28 | 6.86 | 7.10 | 6.80 | 7.00 | 7.00 | qfq | 18,156,400 | 126,442,789 | 2.04% |
| 2024-11-27 | 6.85 | 6.90 | 6.45 | 6.86 | 6.86 | qfq | 20,050,200 | 133,260,598 | -1.72% |
| 2024-11-26 | 6.70 | 7.20 | 6.54 | 6.98 | 6.98 | qfq | 27,463,100 | 191,508,601 | 2.05% |
| 2024-11-25 | 6.59 | 7.30 | 6.57 | 6.84 | 6.84 | qfq | 26,181,940 | 180,477,380 | 6.71% |
| 2024-11-22 | 6.66 | 6.86 | 6.37 | 6.41 | 6.41 | qfq | 13,211,069 | 88,042,711 | -4.75% |
| 2024-11-21 | 6.56 | 6.85 | 6.42 | 6.73 | 6.73 | qfq | 14,518,800 | 96,661,928 | 2.44% |
| 2024-11-20 | 6.39 | 6.62 | 6.32 | 6.57 | 6.57 | qfq | 10,056,202 | 65,483,564 | 2.82% |
| 2024-11-19 | 6.28 | 6.40 | 6.16 | 6.39 | 6.39 | qfq | 8,385,816 | 52,642,283 | 3.23% |
| 2024-11-18 | 6.46 | 6.60 | 6.12 | 6.19 | 6.19 | qfq | 10,881,331 | 68,357,531 | -3.88% |
| 2024-11-15 | 6.76 | 6.77 | 6.44 | 6.44 | 6.44 | qfq | 12,717,000 | 83,796,981 | -4.31% |
| 2024-11-14 | 7.04 | 7.09 | 6.71 | 6.73 | 6.73 | qfq | 15,280,800 | 105,032,138 | -5.21% |
| 2024-11-13 | 7.35 | 7.42 | 6.91 | 7.10 | 7.10 | qfq | 25,563,323 | 182,129,183 | -3.53% |
| 2024-11-12 | 6.89 | 7.95 | 6.89 | 7.36 | 7.36 | qfq | 45,085,303 | 331,782,462 | 6.98% |
| 2024-11-11 | 6.73 | 6.88 | 6.70 | 6.88 | 6.88 | qfq | 14,630,900 | 99,475,729 | 1.47% |
| 2024-11-08 | 6.99 | 7.07 | 6.76 | 6.78 | 6.78 | qfq | 20,616,175 | 141,994,086 | -1.45% |
| 2024-11-07 | 6.49 | 6.88 | 6.38 | 6.88 | 6.88 | qfq | 19,647,271 | 131,902,040 | 6.34% |
| 2024-11-06 | 6.40 | 6.55 | 6.33 | 6.47 | 6.47 | qfq | 11,664,503 | 75,480,269 | 0.78% |
| 2024-11-05 | 6.19 | 6.45 | 6.15 | 6.42 | 6.42 | qfq | 9,950,300 | 63,017,199 | 3.72% |
| 2024-11-04 | 6.08 | 6.20 | 6.03 | 6.19 | 6.19 | qfq | 9,040,500 | 55,396,519 | 1.48% |
| 2024-11-01 | 6.51 | 6.51 | 6.08 | 6.10 | 6.10 | qfq | 17,869,800 | 111,258,253 | -6.73% |
| 2024-10-31 | 6.50 | 6.60 | 6.47 | 6.54 | 6.54 | qfq | 13,738,804 | 89,609,146 | 0.31% |
| 2024-10-30 | 6.56 | 6.66 | 6.39 | 6.52 | 6.52 | qfq | 15,644,409 | 101,941,882 | -1.66% |
| 2024-10-29 | 7.09 | 7.16 | 6.62 | 6.63 | 6.63 | qfq | 24,037,232 | 163,596,370 | -5.82% |
| 2024-10-28 | 6.78 | 7.11 | 6.70 | 7.04 | 7.04 | qfq | 23,983,108 | 166,540,592 | 3.38% |
| 2024-10-25 | 6.83 | 7.02 | 6.62 | 6.81 | 6.81 | qfq | 22,058,900 | 151,216,320 | -1.45% |
| 2024-10-24 | 6.83 | 7.45 | 6.78 | 6.91 | 6.91 | qfq | 26,378,200 | 187,256,278 | 0.44% |
| 2024-10-23 | 7.12 | 7.12 | 6.85 | 6.88 | 6.88 | qfq | 28,194,200 | 195,880,230 | -5.10% |
| 2024-10-22 | 6.62 | 7.37 | 6.62 | 7.25 | 7.25 | qfq | 37,291,006 | 261,586,687 | 8.86% |
| 2024-10-21 | 6.53 | 6.71 | 6.45 | 6.66 | 6.66 | qfq | 21,631,804 | 142,706,588 | 2.46% |
| 2024-10-18 | 6.32 | 6.67 | 6.30 | 6.50 | 6.50 | qfq | 21,308,000 | 137,680,655 | 2.04% |
| 2024-10-17 | 6.48 | 6.68 | 6.31 | 6.37 | 6.37 | qfq | 16,110,900 | 104,385,953 | -1.55% |
| 2024-10-16 | 6.42 | 6.68 | 6.42 | 6.47 | 6.47 | qfq | 17,852,200 | 116,708,323 | -2.56% |
| 2024-10-15 | 6.74 | 7.03 | 6.52 | 6.64 | 6.64 | qfq | 26,230,230 | 177,404,362 | -2.21% |
| 2024-10-14 | 6.62 | 6.79 | 6.27 | 6.79 | 6.79 | qfq | 21,502,544 | 141,146,120 | 4.78% |
| 2024-10-11 | 6.72 | 6.95 | 6.36 | 6.48 | 6.48 | qfq | 25,546,768 | 167,506,405 | -7.30% |
| 2024-10-10 | 7.10 | 7.58 | 6.85 | 6.99 | 6.99 | qfq | 30,981,239 | 222,041,877 | -2.10% |
| 2024-10-09 | 7.46 | 8.30 | 7.04 | 7.14 | 7.14 | qfq | 50,359,571 | 385,960,422 | -9.73% |
| 2024-10-08 | 7.91 | 7.91 | 7.01 | 7.91 | 7.91 | qfq | 59,050,651 | 450,116,741 | 20.03% |
| 2024-09-30 | 5.78 | 6.59 | 5.54 | 6.59 | 6.59 | qfq | 58,431,604 | 353,270,578 | 20.04% |
| 2024-09-27 | 5.25 | 5.72 | 5.25 | 5.49 | 5.49 | qfq | 47,832,118 | 259,842,647 | 4.77% |
| 2024-09-26 | 5.17 | 5.26 | 4.98 | 5.24 | 5.24 | qfq | 42,326,067 | 216,264,507 | -0.57% |
| 2024-09-25 | 4.94 | 5.45 | 4.93 | 5.27 | 5.27 | qfq | 58,390,304 | 302,717,459 | 4.56% |
| 2024-09-24 | 4.89 | 5.06 | 4.73 | 5.04 | 5.04 | qfq | 48,174,500 | 237,043,447 | 0.00% |
| 2024-09-23 | 5.26 | 5.26 | 4.92 | 5.04 | 5.04 | qfq | 52,082,169 | 262,452,993 | -7.01% |
| 2024-09-20 | 5.90 | 6.08 | 5.35 | 5.42 | 5.42 | qfq | 61,272,539 | 344,899,691 | -7.19% |
| 2024-09-19 | 5.78 | 6.17 | 5.54 | 5.84 | 5.84 | qfq | 66,974,374 | 389,997,413 | -4.26% |
| 2024-09-18 | 6.20 | 7.16 | 5.30 | 6.10 | 6.10 | qfq | 84,967,736 | 506,092,850 | -7.99% |
| 2024-09-13 | 5.68 | 7.43 | 5.68 | 6.63 | 6.63 | qfq | 96,573,844 | 636,354,751 | 5.24% |
| 2024-09-12 | 5.60 | 6.30 | 5.57 | 6.30 | 6.30 | qfq | 91,799,330 | 553,386,827 | 20.00% |
| 2024-09-11 | 5.90 | 6.44 | 5.16 | 5.25 | 5.25 | qfq | 80,603,291 | 464,995,771 | -9.95% |
| 2024-09-10 | 5.83 | 5.83 | 5.40 | 5.83 | 5.83 | qfq | 36,969,460 | 215,016,511 | 19.96% |
| 2024-09-09 | 4.09 | 4.86 | 4.04 | 4.86 | 4.86 | qfq | 23,066,904 | 107,345,012 | 20.00% |
| 2024-09-06 | 4.20 | 4.25 | 4.04 | 4.05 | 4.05 | qfq | 4,352,802 | 17,856,464 | -2.64% |
| 2024-09-05 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | qfq | 5,116,200 | 21,129,009 | 2.46% |
| 2024-09-04 | 4.08 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 5,473,100 | 22,369,521 | -1.69% |
| 2024-09-03 | 4.10 | 4.21 | 4.08 | 4.13 | 4.13 | qfq | 6,042,300 | 24,999,664 | -0.48% |
| 2024-09-02 | 4.12 | 4.30 | 4.10 | 4.15 | 4.15 | qfq | 7,348,400 | 30,790,364 | 0.00% |
| 2024-08-30 | 4.07 | 4.20 | 4.04 | 4.15 | 4.15 | qfq | 7,431,610 | 30,810,893 | 1.47% |
| 2024-08-29 | 4.00 | 4.10 | 3.92 | 4.09 | 4.09 | qfq | 7,728,400 | 31,217,844 | 3.02% |
| 2024-08-28 | 3.83 | 4.01 | 3.81 | 3.97 | 3.97 | qfq | 5,648,600 | 22,251,859 | 2.32% |
| 2024-08-27 | 3.95 | 4.02 | 3.87 | 3.88 | 3.88 | qfq | 4,828,800 | 18,924,884 | -2.02% |
| 2024-08-26 | 3.83 | 3.98 | 3.79 | 3.96 | 3.96 | qfq | 5,985,220 | 23,447,090 | 3.13% |
| 2024-08-23 | 3.90 | 3.93 | 3.79 | 3.84 | 3.84 | qfq | 6,258,600 | 24,091,775 | -1.79% |
| 2024-08-22 | 4.00 | 4.05 | 3.89 | 3.91 | 3.91 | qfq | 6,058,701 | 23,934,316 | -2.74% |
| 2024-08-21 | 4.00 | 4.05 | 3.93 | 4.02 | 4.02 | qfq | 5,834,404 | 23,343,089 | 0.50% |
| 2024-08-20 | 4.13 | 4.15 | 3.98 | 4.00 | 4.00 | qfq | 7,699,106 | 31,104,740 | -3.61% |
| 2024-08-19 | 4.17 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 10,830,920 | 45,071,063 | -3.04% |
| 2024-08-16 | 4.12 | 4.33 | 4.05 | 4.28 | 4.28 | qfq | 16,712,700 | 70,376,269 | 4.65% |
| 2024-08-15 | 4.07 | 4.15 | 4.00 | 4.09 | 4.09 | qfq | 10,995,583 | 44,890,506 | -1.45% |
| 2024-08-14 | 4.12 | 4.17 | 3.99 | 4.15 | 4.15 | qfq | 13,252,684 | 54,469,641 | 0.73% |
| 2024-08-13 | 4.16 | 4.35 | 4.06 | 4.12 | 4.12 | qfq | 21,239,884 | 88,070,598 | -5.50% |
| 2024-08-12 | 4.12 | 4.67 | 4.10 | 4.36 | 4.36 | qfq | 32,000,800 | 139,450,821 | 9.00% |
| 2024-08-09 | 4.06 | 4.15 | 3.99 | 4.00 | 4.00 | qfq | 8,380,600 | 33,972,408 | -2.44% |
| 2024-08-08 | 4.02 | 4.23 | 4.01 | 4.10 | 4.10 | qfq | 12,170,056 | 49,999,987 | 2.24% |
| 2024-08-07 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | qfq | 11,605,401 | 46,825,446 | -2.43% |
| 2024-08-06 | 3.89 | 4.14 | 3.84 | 4.11 | 4.11 | qfq | 17,424,725 | 69,735,295 | 6.75% |
| 2024-08-05 | 3.96 | 4.02 | 3.84 | 3.85 | 3.85 | qfq | 21,670,424 | 85,368,780 | -5.64% |
| 2024-08-02 | 3.89 | 4.64 | 3.87 | 4.08 | 4.08 | qfq | 26,642,349 | 112,877,859 | 4.08% |
| 2024-08-01 | 3.81 | 3.95 | 3.80 | 3.92 | 3.92 | qfq | 7,119,502 | 27,749,294 | 2.89% |
| 2024-07-31 | 3.70 | 3.82 | 3.63 | 3.81 | 3.81 | qfq | 5,670,727 | 21,303,687 | 2.97% |
| 2024-07-30 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 5,193,301 | 19,032,796 | 2.49% |
| 2024-07-29 | 3.59 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 5,704,000 | 20,445,417 | 1.69% |
| 2024-07-26 | 3.52 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 5,464,699 | 19,479,764 | 1.14% |
| 2024-07-25 | 3.49 | 3.59 | 3.42 | 3.51 | 3.51 | qfq | 5,281,000 | 18,525,031 | -0.28% |
| 2024-07-24 | 3.65 | 3.65 | 3.51 | 3.52 | 3.52 | qfq | 9,699,400 | 34,455,319 | -4.35% |
| 2024-07-23 | 3.61 | 3.93 | 3.58 | 3.68 | 3.68 | qfq | 11,800,001 | 43,743,997 | 1.94% |
| 2024-07-22 | 3.54 | 3.64 | 3.49 | 3.61 | 3.61 | qfq | 4,374,200 | 15,640,322 | 2.56% |
| 2024-07-19 | 3.46 | 3.55 | 3.39 | 3.52 | 3.52 | qfq | 6,677,201 | 23,261,019 | 2.33% |
| 2024-07-18 | 3.47 | 3.49 | 3.34 | 3.44 | 3.44 | qfq | 4,968,600 | 16,909,479 | -1.15% |
| 2024-07-17 | 3.47 | 3.52 | 3.40 | 3.48 | 3.48 | qfq | 3,721,100 | 12,851,336 | 0.58% |
| 2024-07-16 | 3.47 | 3.52 | 3.43 | 3.46 | 3.46 | qfq | 3,287,800 | 11,417,289 | -0.57% |
| 2024-07-15 | 3.58 | 3.60 | 3.46 | 3.48 | 3.48 | qfq | 3,957,800 | 13,836,771 | -2.79% |
| 2024-07-12 | 3.59 | 3.68 | 3.54 | 3.58 | 3.58 | qfq | 5,698,700 | 20,597,576 | -0.28% |
| 2024-07-11 | 3.38 | 3.62 | 3.38 | 3.59 | 3.59 | qfq | 8,281,900 | 29,228,657 | 7.49% |
| 2024-07-10 | 3.41 | 3.43 | 3.31 | 3.34 | 3.34 | qfq | 6,397,500 | 21,477,325 | -2.91% |
| 2024-07-09 | 3.55 | 3.59 | 3.32 | 3.44 | 3.44 | qfq | 11,714,291 | 40,082,933 | -3.37% |
| 2024-07-08 | 3.66 | 3.68 | 3.50 | 3.56 | 3.56 | qfq | 10,752,700 | 38,260,846 | -6.56% |
| 2024-07-05 | 3.68 | 3.82 | 3.58 | 3.81 | 3.81 | qfq | 6,490,200 | 24,192,316 | 4.10% |
| 2024-07-04 | 3.84 | 3.86 | 3.65 | 3.66 | 3.66 | qfq | 5,549,400 | 20,640,909 | -4.69% |
| 2024-07-03 | 3.81 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 5,679,500 | 21,823,752 | 0.26% |
| 2024-07-02 | 3.73 | 3.85 | 3.69 | 3.83 | 3.83 | qfq | 7,373,800 | 28,039,869 | 3.51% |
| 2024-07-01 | 3.74 | 3.75 | 3.61 | 3.70 | 3.70 | qfq | 4,555,300 | 16,732,504 | -0.54% |
| 2024-06-28 | 3.73 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 4,605,700 | 17,298,120 | 0.00% |
| 2024-06-27 | 3.79 | 3.86 | 3.72 | 3.72 | 3.72 | qfq | 5,669,250 | 21,484,418 | -1.85% |
| 2024-06-26 | 3.62 | 3.79 | 3.59 | 3.79 | 3.79 | qfq | 5,488,947 | 20,203,869 | 4.41% |
| 2024-06-25 | 3.63 | 3.68 | 3.59 | 3.63 | 3.63 | qfq | 5,388,006 | 19,559,607 | 0.00% |
| 2024-06-24 | 3.75 | 3.77 | 3.60 | 3.63 | 3.63 | qfq | 6,545,600 | 23,935,755 | -3.97% |
| 2024-06-21 | 3.79 | 3.88 | 3.70 | 3.78 | 3.78 | qfq | 5,565,700 | 21,082,909 | -0.53% |
| 2024-06-20 | 3.86 | 3.99 | 3.79 | 3.80 | 3.80 | qfq | 6,408,400 | 24,809,796 | -1.81% |
| 2024-06-19 | 3.90 | 3.95 | 3.84 | 3.87 | 3.87 | qfq | 4,372,200 | 17,007,351 | -0.26% |
| 2024-06-18 | 3.77 | 3.90 | 3.74 | 3.88 | 3.88 | qfq | 5,996,202 | 23,101,436 | 2.37% |
| 2024-06-17 | 3.87 | 3.87 | 3.76 | 3.79 | 3.79 | qfq | 5,961,700 | 22,618,908 | -2.57% |
| 2024-06-14 | 3.95 | 3.95 | 3.80 | 3.89 | 3.89 | qfq | 4,738,000 | 18,282,494 | -0.26% |
| 2024-06-13 | 4.00 | 4.04 | 3.88 | 3.90 | 3.90 | qfq | 5,389,600 | 21,227,285 | -2.01% |
| 2024-06-12 | 3.85 | 4.02 | 3.83 | 3.98 | 3.98 | qfq | 7,551,500 | 29,795,207 | 3.38% |
| 2024-06-11 | 3.94 | 3.94 | 3.71 | 3.85 | 3.85 | qfq | 7,671,200 | 29,185,865 | -0.77% |
| 2024-06-07 | 3.75 | 3.91 | 3.70 | 3.88 | 3.88 | qfq | 11,966,551 | 46,013,330 | 6.59% |
| 2024-06-06 | 3.93 | 3.98 | 3.55 | 3.64 | 3.64 | qfq | 12,679,700 | 46,816,380 | -8.08% |
| 2024-06-05 | 4.08 | 4.08 | 3.82 | 3.96 | 3.96 | qfq | 7,361,740 | 29,176,611 | -1.74% |
| 2024-06-04 | 4.28 | 4.28 | 3.98 | 4.03 | 4.03 | qfq | 12,404,950 | 50,377,932 | -6.71% |
| 2024-06-03 | 4.45 | 4.47 | 4.26 | 4.32 | 4.32 | qfq | 5,904,900 | 25,741,461 | -3.36% |
| 2024-05-31 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | qfq | 3,818,243 | 17,016,434 | 0.68% |
| 2024-05-30 | 4.46 | 4.56 | 4.41 | 4.44 | 4.44 | qfq | 5,272,441 | 23,626,435 | -0.89% |
| 2024-05-29 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 4,112,100 | 18,481,375 | -0.67% |
| 2024-05-28 | 4.55 | 4.60 | 4.47 | 4.51 | 4.51 | qfq | 4,722,700 | 21,400,198 | -1.10% |
| 2024-05-27 | 4.53 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 5,423,300 | 24,474,250 | 0.44% |
| 2024-05-24 | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | qfq | 4,690,000 | 21,391,381 | -0.22% |
| 2024-05-23 | 4.69 | 4.73 | 4.53 | 4.55 | 4.55 | qfq | 6,596,900 | 30,356,287 | -4.01% |
| 2024-05-22 | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | qfq | 7,051,500 | 33,395,662 | 1.94% |
| 2024-05-21 | 4.83 | 4.83 | 4.62 | 4.65 | 4.65 | qfq | 8,209,300 | 38,326,204 | -3.73% |
| 2024-05-20 | 4.80 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 7,935,100 | 38,197,326 | 1.26% |
| 2024-05-17 | 4.71 | 4.80 | 4.67 | 4.77 | 4.77 | qfq | 7,309,100 | 34,678,120 | 1.71% |
| 2024-05-16 | 4.65 | 4.89 | 4.65 | 4.69 | 4.69 | qfq | 9,269,790 | 43,873,826 | 1.74% |
| 2024-05-15 | 4.68 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 7,698,050 | 35,740,511 | -1.50% |
| 2024-05-14 | 4.70 | 4.79 | 4.66 | 4.68 | 4.68 | qfq | 10,168,600 | 47,874,355 | 0.21% |
| 2024-05-13 | 4.99 | 5.10 | 4.63 | 4.67 | 4.67 | qfq | 16,881,660 | 81,062,347 | -3.51% |
| 2024-05-10 | 5.26 | 5.34 | 4.80 | 4.84 | 4.84 | qfq | 24,932,535 | 124,465,388 | -8.16% |
| 2024-05-09 | 5.04 | 5.35 | 4.99 | 5.27 | 5.27 | qfq | 32,408,867 | 168,266,143 | 2.93% |
| 2024-05-08 | 5.18 | 5.35 | 4.93 | 5.12 | 5.12 | qfq | 27,575,607 | 141,698,368 | 4.28% |
| 2024-05-07 | 4.87 | 4.92 | 4.79 | 4.91 | 4.91 | qfq | 8,763,999 | 42,702,838 | 1.45% |
| 2024-05-06 | 4.65 | 4.84 | 4.64 | 4.84 | 4.84 | qfq | 10,907,860 | 51,959,064 | 4.09% |
| 2024-04-30 | 4.66 | 4.76 | 4.55 | 4.65 | 4.65 | qfq | 9,355,000 | 43,495,765 | 0.22% |
| 2024-04-29 | 4.43 | 4.65 | 4.38 | 4.64 | 4.64 | qfq | 10,263,200 | 46,804,693 | 4.74% |
| 2024-04-26 | 4.55 | 4.73 | 4.42 | 4.43 | 4.43 | qfq | 11,251,649 | 50,439,478 | 0.00% |
| 2024-04-25 | 4.34 | 4.49 | 4.32 | 4.43 | 4.43 | qfq | 6,623,100 | 29,204,398 | 1.61% |
| 2024-04-24 | 4.23 | 4.36 | 4.19 | 4.36 | 4.36 | qfq | 8,550,271 | 36,687,937 | 5.06% |
| 2024-04-23 | 3.99 | 4.19 | 3.99 | 4.15 | 4.15 | qfq | 9,077,200 | 37,248,774 | 4.80% |
| 2024-04-22 | 4.12 | 4.13 | 3.91 | 3.96 | 3.96 | qfq | 9,442,500 | 37,653,393 | -3.18% |
| 2024-04-19 | 4.20 | 4.21 | 4.05 | 4.09 | 4.09 | qfq | 8,790,000 | 36,187,291 | -2.62% |
| 2024-04-18 | 4.33 | 4.36 | 4.12 | 4.20 | 4.20 | qfq | 10,079,500 | 42,545,809 | -3.23% |
| 2024-04-17 | 3.99 | 4.38 | 3.97 | 4.34 | 4.34 | qfq | 12,380,700 | 52,929,933 | 11.28% |
| 2024-04-16 | 4.43 | 4.45 | 3.88 | 3.90 | 3.90 | qfq | 12,566,540 | 50,754,345 | -13.14% |
| 2024-04-15 | 4.70 | 4.85 | 4.38 | 4.49 | 4.49 | qfq | 10,728,033 | 48,836,869 | -7.61% |
| 2024-04-12 | 4.89 | 5.00 | 4.86 | 4.86 | 4.86 | qfq | 7,331,800 | 36,054,031 | 0.62% |
| 2024-04-11 | 4.80 | 4.92 | 4.72 | 4.83 | 4.83 | qfq | 7,983,100 | 38,676,604 | 0.21% |
| 2024-04-10 | 5.04 | 5.08 | 4.76 | 4.82 | 4.82 | qfq | 9,638,900 | 46,930,031 | -4.37% |
| 2024-04-09 | 4.76 | 5.06 | 4.75 | 5.04 | 5.04 | qfq | 16,137,543 | 78,962,541 | 5.44% |
| 2024-04-08 | 4.90 | 5.00 | 4.64 | 4.78 | 4.78 | qfq | 23,541,395 | 112,184,317 | -13.09% |
| 2024-04-03 | 5.57 | 5.60 | 5.39 | 5.50 | 5.50 | qfq | 6,413,683 | 35,158,085 | -1.61% |
| 2024-04-02 | 5.67 | 5.68 | 5.52 | 5.59 | 5.59 | qfq | 6,963,952 | 38,866,833 | -1.06% |
| 2024-04-01 | 5.56 | 5.65 | 5.51 | 5.65 | 5.65 | qfq | 6,970,200 | 38,894,712 | 1.99% |
| 2024-03-29 | 5.53 | 5.59 | 5.45 | 5.54 | 5.54 | qfq | 7,062,699 | 38,890,627 | 0.36% |
| 2024-03-28 | 5.35 | 5.59 | 5.30 | 5.52 | 5.52 | qfq | 8,607,602 | 47,217,261 | 2.41% |
| 2024-03-27 | 5.50 | 5.58 | 5.39 | 5.39 | 5.39 | qfq | 7,174,500 | 39,333,645 | -1.28% |
| 2024-03-26 | 5.45 | 5.52 | 5.33 | 5.46 | 5.46 | qfq | 7,679,100 | 41,688,597 | 0.18% |
| 2024-03-25 | 5.69 | 5.73 | 5.44 | 5.45 | 5.45 | qfq | 8,747,898 | 48,845,372 | -4.55% |
| 2024-03-22 | 5.87 | 5.87 | 5.61 | 5.71 | 5.71 | qfq | 10,874,998 | 62,221,172 | -2.73% |
| 2024-03-21 | 5.93 | 5.97 | 5.74 | 5.87 | 5.87 | qfq | 15,667,935 | 91,883,432 | -2.17% |
| 2024-03-20 | 5.66 | 6.11 | 5.61 | 6.00 | 6.00 | qfq | 20,018,285 | 117,710,249 | 4.90% |
| 2024-03-19 | 5.74 | 6.07 | 5.60 | 5.72 | 5.72 | qfq | 18,447,802 | 106,714,476 | 0.35% |
| 2024-03-18 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | qfq | 16,079,301 | 89,310,220 | 7.14% |
| 2024-03-15 | 5.25 | 5.33 | 5.20 | 5.32 | 5.32 | qfq | 7,778,603 | 41,001,127 | 1.33% |
| 2024-03-14 | 5.34 | 5.51 | 5.16 | 5.25 | 5.25 | qfq | 11,232,000 | 59,741,649 | -1.13% |
| 2024-03-13 | 5.36 | 5.40 | 5.20 | 5.31 | 5.31 | qfq | 14,011,944 | 73,924,771 | -1.85% |
| 2024-03-12 | 5.14 | 5.73 | 5.12 | 5.41 | 5.41 | qfq | 21,697,985 | 117,580,103 | 6.29% |
| 2024-03-11 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 6,570,500 | 33,172,070 | 2.41% |
| 2024-03-08 | 4.97 | 5.04 | 4.88 | 4.97 | 4.97 | qfq | 6,502,500 | 32,256,601 | -0.40% |
| 2024-03-07 | 5.00 | 5.10 | 4.94 | 4.99 | 4.99 | qfq | 8,278,883 | 41,620,973 | 0.20% |
| 2024-03-06 | 4.88 | 5.05 | 4.82 | 4.98 | 4.98 | qfq | 7,233,100 | 35,732,531 | 1.84% |
| 2024-03-05 | 5.06 | 5.06 | 4.88 | 4.89 | 4.89 | qfq | 8,233,600 | 40,707,194 | -3.93% |
| 2024-03-04 | 5.11 | 5.22 | 4.99 | 5.09 | 5.09 | qfq | 11,158,501 | 56,788,466 | -0.78% |
| 2024-03-01 | 5.15 | 5.28 | 5.03 | 5.13 | 5.13 | qfq | 9,965,700 | 50,968,332 | 0.00% |
| 2024-02-29 | 4.88 | 5.16 | 4.82 | 5.13 | 5.13 | qfq | 16,681,204 | 84,011,426 | 2.81% |
| 2024-02-28 | 5.64 | 5.84 | 4.89 | 4.99 | 4.99 | qfq | 24,257,589 | 129,933,351 | -10.57% |
| 2024-02-27 | 5.30 | 5.60 | 5.24 | 5.58 | 5.58 | qfq | 11,950,489 | 64,977,287 | 4.49% |
| 2024-02-26 | 5.21 | 5.52 | 5.11 | 5.34 | 5.34 | qfq | 15,442,399 | 81,913,708 | 3.09% |
| 2024-02-23 | 4.94 | 5.19 | 4.94 | 5.18 | 5.18 | qfq | 12,275,892 | 62,308,511 | 5.07% |
| 2024-02-22 | 4.70 | 4.94 | 4.68 | 4.93 | 4.93 | qfq | 11,460,300 | 55,370,264 | 5.34% |
| 2024-02-21 | 4.49 | 4.93 | 4.38 | 4.68 | 4.68 | qfq | 14,412,654 | 67,870,969 | 3.54% |
| 2024-02-20 | 4.37 | 4.54 | 4.19 | 4.52 | 4.52 | qfq | 12,649,526 | 56,084,384 | 4.39% |
| 2024-02-19 | 4.11 | 4.42 | 4.05 | 4.33 | 4.33 | qfq | 17,704,133 | 75,575,544 | 6.39% |
| 2024-02-08 | 3.67 | 4.08 | 3.44 | 4.07 | 4.07 | qfq | 24,968,626 | 93,817,112 | 10.30% |
| 2024-02-07 | 4.25 | 4.29 | 3.59 | 3.69 | 3.69 | qfq | 26,899,907 | 101,155,879 | -11.51% |
| 2024-02-06 | 4.21 | 4.39 | 3.72 | 4.17 | 4.17 | qfq | 19,763,286 | 79,223,888 | -4.14% |
| 2024-02-05 | 5.21 | 5.23 | 4.20 | 4.35 | 4.35 | qfq | 18,348,900 | 82,884,750 | -17.14% |
| 2024-02-02 | 5.73 | 5.84 | 5.05 | 5.25 | 5.25 | qfq | 10,401,869 | 56,214,705 | -8.38% |
| 2024-02-01 | 5.90 | 5.90 | 5.54 | 5.73 | 5.73 | qfq | 8,922,300 | 51,108,127 | -3.37% |
| 2024-01-31 | 6.40 | 6.49 | 5.87 | 5.93 | 5.93 | qfq | 10,823,000 | 66,064,881 | -7.34% |
| 2024-01-30 | 7.07 | 7.20 | 6.39 | 6.40 | 6.40 | qfq | 9,883,200 | 64,906,047 | -3.76% |
| 2024-01-29 | 6.97 | 7.02 | 6.60 | 6.65 | 6.65 | qfq | 4,788,900 | 32,293,528 | -4.32% |
| 2024-01-26 | 6.90 | 7.10 | 6.87 | 6.95 | 6.95 | qfq | 4,803,310 | 33,671,129 | 0.58% |
| 2024-01-25 | 6.58 | 6.91 | 6.52 | 6.91 | 6.91 | qfq | 5,488,100 | 36,901,229 | 5.82% |
| 2024-01-24 | 6.47 | 6.63 | 6.27 | 6.53 | 6.53 | qfq | 6,311,979 | 40,626,645 | 0.93% |
| 2024-01-23 | 6.60 | 6.62 | 6.30 | 6.47 | 6.47 | qfq | 7,071,431 | 45,417,787 | -1.67% |
| 2024-01-22 | 7.05 | 7.14 | 6.53 | 6.58 | 6.58 | qfq | 4,854,400 | 33,035,740 | -6.80% |
| 2024-01-19 | 7.19 | 7.22 | 7.02 | 7.06 | 7.06 | qfq | 4,401,900 | 31,183,500 | -1.67% |
| 2024-01-18 | 7.26 | 7.35 | 6.97 | 7.18 | 7.18 | qfq | 5,507,543 | 39,121,157 | -1.91% |
| 2024-01-17 | 7.52 | 7.57 | 7.30 | 7.32 | 7.32 | qfq | 4,484,700 | 33,327,047 | -2.40% |
| 2024-01-16 | 7.58 | 7.64 | 7.40 | 7.50 | 7.50 | qfq | 3,409,622 | 25,580,316 | -0.79% |
| 2024-01-15 | 7.47 | 7.62 | 7.39 | 7.56 | 7.56 | qfq | 4,269,802 | 32,095,689 | 0.93% |
| 2024-01-12 | 7.65 | 7.74 | 7.48 | 7.49 | 7.49 | qfq | 3,535,850 | 26,823,479 | -2.09% |
| 2024-01-11 | 7.53 | 7.66 | 7.50 | 7.65 | 7.65 | qfq | 3,397,600 | 25,809,835 | 1.73% |
| 2024-01-10 | 7.59 | 7.69 | 7.50 | 7.52 | 7.52 | qfq | 3,757,500 | 28,471,558 | -1.05% |
| 2024-01-09 | 7.55 | 7.72 | 7.51 | 7.60 | 7.60 | qfq | 4,833,425 | 36,802,131 | 1.20% |
| 2024-01-08 | 7.69 | 7.75 | 7.50 | 7.51 | 7.51 | qfq | 4,887,900 | 37,068,509 | -2.47% |
| 2024-01-05 | 7.79 | 7.87 | 7.63 | 7.70 | 7.70 | qfq | 4,458,900 | 34,611,146 | -1.28% |
| 2024-01-04 | 7.80 | 7.85 | 7.74 | 7.80 | 7.80 | qfq | 3,518,200 | 27,404,965 | 0.13% |
| 2024-01-03 | 7.79 | 7.97 | 7.77 | 7.79 | 7.79 | qfq | 4,827,200 | 37,900,862 | -0.26% |
| 2024-01-02 | 7.78 | 7.89 | 7.68 | 7.81 | 7.81 | qfq | 3,959,200 | 30,947,898 | 0.77% |
| 2023-12-29 | 7.59 | 7.80 | 7.59 | 7.75 | 7.75 | qfq | 3,141,491 | 24,296,663 | 1.04% |
| 2023-12-28 | 7.68 | 7.73 | 7.51 | 7.67 | 7.67 | qfq | 4,531,991 | 34,667,358 | -0.52% |
| 2023-12-27 | 7.60 | 7.72 | 7.56 | 7.71 | 7.71 | qfq | 2,324,350 | 17,764,337 | 1.31% |
| 2023-12-26 | 7.83 | 7.85 | 7.58 | 7.61 | 7.61 | qfq | 3,345,900 | 25,606,177 | -2.31% |
| 2023-12-25 | 7.83 | 7.93 | 7.71 | 7.79 | 7.79 | qfq | 3,465,800 | 26,935,784 | -0.51% |
| 2023-12-22 | 8.05 | 8.05 | 7.79 | 7.83 | 7.83 | qfq | 3,869,000 | 30,531,417 | -2.73% |
| 2023-12-21 | 8.00 | 8.08 | 7.88 | 8.05 | 8.05 | qfq | 3,089,302 | 24,688,792 | 0.25% |
| 2023-12-20 | 8.09 | 8.16 | 8.02 | 8.03 | 8.03 | qfq | 3,020,500 | 24,441,428 | -0.62% |
| 2023-12-19 | 8.17 | 8.17 | 7.99 | 8.08 | 8.08 | qfq | 3,573,921 | 28,743,074 | -0.12% |
| 2023-12-18 | 8.10 | 8.23 | 8.07 | 8.09 | 8.09 | qfq | 3,755,700 | 30,592,627 | -0.61% |
| 2023-12-15 | 8.20 | 8.25 | 8.10 | 8.14 | 8.14 | qfq | 2,932,167 | 23,883,842 | -0.85% |
| 2023-12-14 | 8.21 | 8.32 | 8.12 | 8.21 | 8.21 | qfq | 3,773,992 | 30,994,648 | 0.00% |
| 2023-12-13 | 8.20 | 8.34 | 8.15 | 8.21 | 8.21 | qfq | 3,709,700 | 30,651,528 | 0.98% |
| 2023-12-12 | 8.25 | 8.34 | 8.07 | 8.13 | 8.13 | qfq | 3,647,900 | 29,731,398 | -0.49% |
| 2023-12-11 | 8.10 | 8.19 | 8.00 | 8.17 | 8.17 | qfq | 5,167,602 | 42,030,955 | 0.86% |
| 2023-12-08 | 8.24 | 8.30 | 8.10 | 8.10 | 8.10 | qfq | 3,939,200 | 32,185,482 | -1.82% |
| 2023-12-07 | 8.29 | 8.38 | 8.23 | 8.25 | 8.25 | qfq | 3,539,800 | 29,393,564 | -0.60% |
| 2023-12-06 | 8.26 | 8.40 | 8.22 | 8.30 | 8.30 | qfq | 3,640,500 | 30,196,922 | 0.24% |
| 2023-12-05 | 8.37 | 8.44 | 8.26 | 8.28 | 8.28 | qfq | 3,922,167 | 32,623,436 | -0.84% |
| 2023-12-04 | 8.45 | 8.48 | 8.31 | 8.35 | 8.35 | qfq | 4,820,200 | 40,387,628 | -1.07% |
| 2023-12-01 | 8.43 | 8.54 | 8.37 | 8.44 | 8.44 | qfq | 4,017,698 | 33,953,619 | -0.12% |
| 2023-11-30 | 8.42 | 8.48 | 8.35 | 8.45 | 8.45 | qfq | 3,309,100 | 27,833,700 | 0.36% |
| 2023-11-29 | 8.53 | 8.60 | 8.38 | 8.42 | 8.42 | qfq | 3,772,900 | 31,946,161 | -1.29% |
| 2023-11-28 | 8.41 | 8.59 | 8.30 | 8.53 | 8.53 | qfq | 6,043,385 | 51,238,119 | 1.43% |
| 2023-11-27 | 8.56 | 8.56 | 8.35 | 8.41 | 8.41 | qfq | 5,225,000 | 43,946,162 | -1.29% |
| 2023-11-24 | 8.60 | 8.63 | 8.41 | 8.52 | 8.52 | qfq | 5,630,002 | 47,928,065 | -0.93% |
| 2023-11-23 | 8.38 | 8.61 | 8.35 | 8.60 | 8.60 | qfq | 6,846,598 | 58,537,608 | 2.75% |
| 2023-11-22 | 8.37 | 8.48 | 8.34 | 8.37 | 8.37 | qfq | 3,704,000 | 31,169,341 | -0.48% |
| 2023-11-21 | 8.52 | 8.52 | 8.32 | 8.41 | 8.41 | qfq | 3,652,400 | 30,720,551 | -1.18% |
| 2023-11-20 | 8.39 | 8.58 | 8.36 | 8.51 | 8.51 | qfq | 4,964,500 | 42,111,790 | 1.55% |
| 2023-11-17 | 8.26 | 8.41 | 8.23 | 8.38 | 8.38 | qfq | 3,618,100 | 30,166,102 | 1.45% |
| 2023-11-16 | 8.39 | 8.39 | 8.25 | 8.26 | 8.26 | qfq | 3,211,902 | 26,612,422 | -1.78% |
| 2023-11-15 | 8.32 | 8.44 | 8.32 | 8.41 | 8.41 | qfq | 4,936,100 | 41,447,555 | 1.08% |
| 2023-11-14 | 8.33 | 8.37 | 8.27 | 8.32 | 8.32 | qfq | 3,907,464 | 32,469,794 | -0.36% |
| 2023-11-13 | 8.37 | 8.45 | 8.28 | 8.35 | 8.35 | qfq | 4,700,600 | 39,151,415 | -0.48% |
| 2023-11-10 | 8.27 | 8.46 | 8.19 | 8.39 | 8.39 | qfq | 5,937,400 | 49,706,266 | 1.45% |
| 2023-11-09 | 8.32 | 8.60 | 8.27 | 8.27 | 8.27 | qfq | 6,428,200 | 53,802,635 | -1.08% |
| 2023-11-08 | 8.13 | 8.42 | 8.13 | 8.36 | 8.36 | qfq | 6,902,502 | 57,589,926 | 2.58% |
| 2023-11-07 | 8.18 | 8.25 | 8.11 | 8.15 | 8.15 | qfq | 4,328,900 | 35,398,308 | -0.12% |
| 2023-11-06 | 8.08 | 8.25 | 8.02 | 8.16 | 8.16 | qfq | 6,448,200 | 52,645,163 | 2.38% |
| 2023-11-03 | 8.28 | 8.28 | 7.95 | 7.97 | 7.97 | qfq | 7,433,500 | 59,892,179 | -2.21% |
| 2023-11-02 | 8.29 | 8.48 | 8.15 | 8.15 | 8.15 | qfq | 10,036,700 | 82,727,882 | -1.09% |
| 2023-11-01 | 8.13 | 8.29 | 8.03 | 8.24 | 8.24 | qfq | 8,369,900 | 68,384,951 | 1.73% |
| 2023-10-31 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | qfq | 9,636,579 | 78,221,018 | 1.25% |
| 2023-10-30 | 7.68 | 8.04 | 7.66 | 8.00 | 8.00 | qfq | 10,190,200 | 81,158,610 | 3.63% |
| 2023-10-27 | 7.34 | 7.76 | 7.27 | 7.72 | 7.72 | qfq | 6,650,800 | 50,317,920 | 4.04% |
| 2023-10-26 | 7.33 | 7.43 | 7.25 | 7.42 | 7.42 | qfq | 3,307,800 | 24,302,020 | 1.09% |
| 2023-10-25 | 7.37 | 7.44 | 7.27 | 7.34 | 7.34 | qfq | 3,758,100 | 27,649,475 | 0.69% |
| 2023-10-24 | 7.10 | 7.34 | 6.97 | 7.29 | 7.29 | qfq | 4,211,100 | 30,297,073 | 3.85% |
| 2023-10-23 | 7.13 | 7.13 | 6.93 | 7.02 | 7.02 | qfq | 4,271,000 | 30,046,685 | -2.64% |
| 2023-10-20 | 7.24 | 7.45 | 7.17 | 7.21 | 7.21 | qfq | 5,130,700 | 37,104,323 | -0.83% |
| 2023-10-19 | 7.43 | 7.48 | 7.17 | 7.27 | 7.27 | qfq | 4,562,800 | 33,465,219 | -1.89% |
| 2023-10-18 | 7.57 | 7.61 | 7.37 | 7.41 | 7.41 | qfq | 5,083,073 | 37,753,231 | -2.37% |
| 2023-10-17 | 7.72 | 7.76 | 7.52 | 7.59 | 7.59 | qfq | 5,686,600 | 43,194,160 | -1.68% |
| 2023-10-16 | 7.92 | 8.01 | 7.69 | 7.72 | 7.72 | qfq | 10,301,200 | 80,497,258 | -2.15% |
| 2023-10-13 | 7.71 | 7.95 | 7.69 | 7.89 | 7.89 | qfq | 10,500,785 | 82,712,925 | 1.41% |
| 2023-10-12 | 7.70 | 7.91 | 7.64 | 7.78 | 7.78 | qfq | 7,200,800 | 55,809,139 | 1.57% |
| 2023-10-11 | 7.51 | 7.74 | 7.42 | 7.66 | 7.66 | qfq | 6,229,800 | 47,734,992 | 2.82% |
| 2023-10-10 | 7.62 | 7.64 | 7.41 | 7.45 | 7.45 | qfq | 2,651,900 | 19,826,388 | -1.97% |
| 2023-10-09 | 7.64 | 7.72 | 7.50 | 7.60 | 7.60 | qfq | 3,438,200 | 26,035,501 | -0.65% |
| 2023-09-28 | 7.72 | 7.74 | 7.62 | 7.65 | 7.65 | qfq | 2,872,100 | 22,030,392 | -0.26% |
| 2023-09-27 | 7.53 | 7.71 | 7.51 | 7.67 | 7.67 | qfq | 3,668,500 | 28,048,729 | 1.86% |
| 2023-09-26 | 7.59 | 7.65 | 7.51 | 7.53 | 7.53 | qfq | 2,613,300 | 19,735,868 | -1.31% |
| 2023-09-25 | 7.63 | 7.72 | 7.55 | 7.63 | 7.63 | qfq | 3,571,520 | 27,255,337 | 0.53% |
| 2023-09-22 | 7.58 | 7.64 | 7.45 | 7.59 | 7.59 | qfq | 3,260,200 | 24,594,889 | 0.40% |
| 2023-09-21 | 7.59 | 7.67 | 7.52 | 7.56 | 7.56 | qfq | 3,309,500 | 25,086,893 | -1.05% |
| 2023-09-20 | 7.56 | 7.70 | 7.55 | 7.64 | 7.64 | qfq | 3,983,274 | 30,408,205 | 0.79% |
| 2023-09-19 | 7.69 | 7.75 | 7.56 | 7.58 | 7.58 | qfq | 3,627,100 | 27,699,435 | -1.04% |
| 2023-09-18 | 7.60 | 7.68 | 7.55 | 7.66 | 7.66 | qfq | 5,050,900 | 38,517,956 | 0.66% |
| 2023-09-15 | 7.46 | 7.65 | 7.42 | 7.61 | 7.61 | qfq | 5,781,474 | 43,807,327 | 1.87% |
| 2023-09-14 | 7.42 | 7.48 | 7.36 | 7.47 | 7.47 | qfq | 3,075,174 | 22,856,194 | 0.81% |
| 2023-09-13 | 7.54 | 7.57 | 7.36 | 7.41 | 7.41 | qfq | 3,506,800 | 26,091,018 | -1.72% |
| 2023-09-12 | 7.50 | 7.58 | 7.44 | 7.54 | 7.54 | qfq | 4,492,000 | 33,766,650 | 0.80% |
| 2023-09-11 | 7.26 | 7.55 | 7.19 | 7.48 | 7.48 | qfq | 6,497,300 | 48,309,562 | 3.74% |
| 2023-09-08 | 7.07 | 7.27 | 7.06 | 7.21 | 7.21 | qfq | 3,572,500 | 25,709,140 | 1.98% |
| 2023-09-07 | 7.25 | 7.28 | 7.06 | 7.07 | 7.07 | qfq | 4,068,659 | 29,054,475 | -2.62% |
| 2023-09-06 | 7.26 | 7.31 | 7.18 | 7.26 | 7.26 | qfq | 3,509,420 | 25,470,736 | -0.14% |
| 2023-09-05 | 7.25 | 7.37 | 7.21 | 7.27 | 7.27 | qfq | 4,176,300 | 30,409,042 | 0.00% |
| 2023-09-04 | 7.51 | 7.54 | 7.23 | 7.27 | 7.27 | qfq | 6,250,400 | 45,594,180 | -1.89% |
| 2023-09-01 | 7.60 | 7.62 | 7.38 | 7.41 | 7.41 | qfq | 4,089,725 | 30,420,389 | -2.11% |
| 2023-08-31 | 7.62 | 7.69 | 7.41 | 7.57 | 7.57 | qfq | 6,673,269 | 50,197,460 | 0.00% |
| 2023-08-30 | 7.20 | 7.64 | 7.16 | 7.57 | 7.57 | qfq | 12,121,571 | 90,981,175 | 5.14% |
| 2023-08-29 | 6.76 | 7.22 | 6.74 | 7.20 | 7.20 | qfq | 8,200,600 | 57,893,559 | 5.88% |
| 2023-08-28 | 6.85 | 7.07 | 6.78 | 6.80 | 6.80 | qfq | 8,405,869 | 58,055,787 | 3.03% |
| 2023-08-25 | 6.71 | 6.84 | 6.57 | 6.60 | 6.60 | qfq | 5,579,900 | 37,356,530 | -1.49% |
| 2023-08-24 | 6.76 | 6.82 | 6.62 | 6.70 | 6.70 | qfq | 5,344,100 | 35,829,732 | -0.89% |
| 2023-08-23 | 6.95 | 6.96 | 6.74 | 6.76 | 6.76 | qfq | 6,894,400 | 47,084,685 | -2.45% |
| 2023-08-22 | 7.26 | 7.32 | 6.75 | 6.93 | 6.93 | qfq | 13,355,100 | 92,547,470 | -4.81% |
| 2023-08-21 | 7.49 | 7.49 | 7.18 | 7.28 | 7.28 | qfq | 8,069,500 | 58,897,484 | -2.80% |
| 2023-08-18 | 7.70 | 7.73 | 7.44 | 7.49 | 7.49 | qfq | 11,030,651 | 83,441,205 | -3.85% |
| 2023-08-17 | 7.84 | 7.92 | 7.66 | 7.79 | 7.79 | qfq | 15,446,401 | 119,774,991 | -1.89% |
| 2023-08-16 | 7.72 | 8.28 | 7.67 | 7.94 | 7.94 | qfq | 25,552,551 | 204,368,188 | 2.19% |
| 2023-08-15 | 7.84 | 7.84 | 7.53 | 7.77 | 7.77 | qfq | 15,670,000 | 120,301,400 | -0.38% |
| 2023-08-14 | 7.45 | 7.82 | 7.39 | 7.80 | 7.80 | qfq | 16,833,300 | 128,930,617 | 4.70% |
| 2023-08-11 | 7.38 | 7.60 | 7.32 | 7.45 | 7.45 | qfq | 8,179,700 | 61,411,212 | 1.36% |
| 2023-08-10 | 7.35 | 7.36 | 7.27 | 7.35 | 7.35 | qfq | 3,620,501 | 26,525,098 | 0.41% |
| 2023-08-09 | 7.15 | 7.38 | 7.12 | 7.32 | 7.32 | qfq | 5,859,500 | 42,786,756 | 1.95% |
| 2023-08-08 | 7.09 | 7.25 | 7.02 | 7.18 | 7.18 | qfq | 4,873,000 | 34,810,766 | 0.84% |
| 2023-08-07 | 7.42 | 7.46 | 7.10 | 7.12 | 7.12 | qfq | 8,910,200 | 64,126,987 | -4.69% |
| 2023-08-04 | 7.61 | 7.62 | 7.43 | 7.47 | 7.47 | qfq | 7,031,500 | 52,737,731 | -1.58% |
| 2023-08-03 | 7.42 | 7.60 | 7.39 | 7.59 | 7.59 | qfq | 7,490,100 | 56,527,397 | 2.29% |
| 2023-08-02 | 7.44 | 7.47 | 7.38 | 7.42 | 7.42 | qfq | 3,789,400 | 28,119,585 | -0.27% |
| 2023-08-01 | 7.56 | 7.57 | 7.41 | 7.44 | 7.44 | qfq | 4,272,802 | 31,925,439 | -1.72% |
| 2023-07-31 | 7.53 | 7.59 | 7.46 | 7.57 | 7.57 | qfq | 4,904,100 | 36,963,342 | 0.53% |
| 2023-07-28 | 7.55 | 7.55 | 7.45 | 7.53 | 7.53 | qfq | 4,495,300 | 33,728,169 | 0.27% |
| 2023-07-27 | 7.58 | 7.60 | 7.48 | 7.51 | 7.51 | qfq | 5,041,083 | 37,927,823 | -0.53% |
| 2023-07-26 | 7.47 | 7.56 | 7.47 | 7.55 | 7.55 | qfq | 5,486,300 | 41,284,897 | 0.67% |
| 2023-07-25 | 7.50 | 7.52 | 7.42 | 7.50 | 7.50 | qfq | 5,783,071 | 43,197,582 | 0.27% |
| 2023-07-24 | 7.30 | 7.49 | 7.24 | 7.48 | 7.48 | qfq | 7,182,583 | 53,441,612 | 2.47% |
| 2023-07-21 | 7.28 | 7.34 | 7.25 | 7.30 | 7.30 | qfq | 2,507,169 | 18,315,296 | 0.41% |
| 2023-07-20 | 7.31 | 7.40 | 7.27 | 7.27 | 7.27 | qfq | 3,544,000 | 25,996,573 | -0.55% |
| 2023-07-19 | 7.29 | 7.34 | 7.25 | 7.31 | 7.31 | qfq | 2,450,800 | 17,898,095 | 0.27% |
| 2023-07-18 | 7.33 | 7.36 | 7.25 | 7.29 | 7.29 | qfq | 2,465,700 | 17,980,203 | -0.68% |