RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
奥克股份300082.SZ
最近收盘价7.032026-07-17
最近交易日2026-07-17
成交量（股）8,708,002
成交额（元）62,166,779
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 | 7.27 | 7.35 | 6.95 | 7.03 | 7.03 | qfq | 8,708,002 | 62,166,779 | -3.70% |
| 2026-07-16 | 7.33 | 7.59 | 7.20 | 7.30 | 7.30 | qfq | 7,417,807 | 54,733,742 | -0.95% |
| 2026-07-15 | 7.38 | 7.57 | 7.30 | 7.37 | 7.37 | qfq | 7,093,000 | 52,516,183 | -0.27% |
| 2026-07-14 | 7.20 | 7.42 | 7.08 | 7.39 | 7.39 | qfq | 8,420,543 | 61,362,511 | 2.64% |
| 2026-07-13 | 7.70 | 7.85 | 7.15 | 7.20 | 7.20 | qfq | 10,555,940 | 77,470,857 | -7.46% |
| 2026-07-10 | 7.74 | 7.94 | 7.64 | 7.78 | 7.78 | qfq | 8,739,820 | 68,140,098 | -0.38% |
| 2026-07-09 | 7.88 | 7.94 | 7.45 | 7.81 | 7.81 | qfq | 11,385,361 | 87,626,205 | -1.14% |
| 2026-07-08 | 8.39 | 8.39 | 7.89 | 7.90 | 7.90 | qfq | 10,763,885 | 86,411,272 | -5.62% |
| 2026-07-07 | 8.74 | 8.86 | 8.32 | 8.37 | 8.37 | qfq | 9,396,202 | 80,040,938 | -4.67% |
| 2026-07-06 | 9.01 | 9.14 | 8.77 | 8.78 | 8.78 | qfq | 9,347,971 | 83,282,998 | -2.98% |
| 2026-07-03 | 9.21 | 9.44 | 9.00 | 9.05 | 9.05 | qfq | 13,137,843 | 119,933,865 | -0.98% |
| 2026-07-02 | 9.62 | 9.69 | 9.12 | 9.14 | 9.14 | qfq | 18,741,265 | 175,715,366 | -5.87% |
| 2026-07-01 | 8.89 | 9.86 | 8.70 | 9.71 | 9.71 | qfq | 25,832,934 | 240,261,011 | 12.51% |
| 2026-06-30 | 8.58 | 8.76 | 8.45 | 8.63 | 8.63 | qfq | 9,794,173 | 84,167,044 | -0.35% |
| 2026-06-29 | 8.68 | 8.87 | 8.47 | 8.66 | 8.66 | qfq | 10,447,051 | 90,142,232 | -0.92% |
| 2026-06-26 | 9.30 | 9.41 | 8.71 | 8.74 | 8.74 | qfq | 15,462,874 | 138,506,106 | -7.12% |
| 2026-06-25 | 9.45 | 9.78 | 9.35 | 9.41 | 9.41 | qfq | 13,721,436 | 130,172,847 | -1.47% |
| 2026-06-24 | 9.93 | 10.20 | 9.35 | 9.55 | 9.55 | qfq | 17,403,608 | 167,308,687 | -1.34% |
| 2026-06-23 | 9.53 | 9.96 | 9.50 | 9.68 | 9.68 | qfq | 16,596,692 | 162,478,272 | 1.04% |
| 2026-06-22 | 9.29 | 9.61 | 8.88 | 9.58 | 9.58 | qfq | 18,660,835 | 173,306,786 | 2.79% |
| 2026-06-18 | 9.71 | 9.84 | 9.23 | 9.32 | 9.32 | qfq | 18,334,916 | 173,789,818 | -4.51% |
| 2026-06-17 | 9.76 | 9.99 | 9.58 | 9.76 | 9.76 | qfq | 17,963,570 | 175,590,406 | -0.81% |
| 2026-06-16 | 9.67 | 10.07 | 9.47 | 9.84 | 9.84 | qfq | 22,800,302 | 222,437,909 | 3.04% |
| 2026-06-15 | 9.05 | 9.66 | 9.04 | 9.55 | 9.55 | qfq | 17,211,745 | 160,815,549 | 6.94% |
| 2026-06-12 | 8.90 | 9.13 | 8.72 | 8.93 | 8.93 | qfq | 10,297,346 | 92,051,324 | 1.59% |
| 2026-06-11 | 9.04 | 9.04 | 8.68 | 8.79 | 8.79 | qfq | 7,295,216 | 64,106,156 | -1.46% |
| 2026-06-10 | 9.00 | 9.18 | 8.77 | 8.92 | 8.92 | qfq | 8,002,544 | 71,443,631 | -1.11% |
| 2026-06-09 | 8.89 | 9.07 | 8.59 | 9.02 | 9.02 | qfq | 10,721,034 | 94,813,686 | 3.68% |
| 2026-06-08 | 9.10 | 9.13 | 8.55 | 8.70 | 8.70 | qfq | 12,272,719 | 108,556,373 | -5.54% |
| 2026-06-05 | 9.17 | 9.44 | 8.98 | 9.21 | 9.21 | qfq | 16,570,899 | 152,903,684 | 0.11% |
| 2026-06-04 | 9.40 | 9.45 | 9.00 | 9.20 | 9.20 | qfq | 11,545,780 | 106,281,567 | -3.06% |
| 2026-06-03 | 9.64 | 9.72 | 9.41 | 9.49 | 9.49 | qfq | 9,985,480 | 95,656,551 | -1.56% |
| 2026-06-02 | 9.75 | 9.87 | 9.40 | 9.64 | 9.64 | qfq | 9,592,009 | 91,937,808 | -1.43% |
| 2026-06-01 | 9.69 | 10.04 | 9.60 | 9.78 | 9.78 | qfq | 10,658,476 | 105,174,258 | 0.93% |
| 2026-05-29 | 10.24 | 10.24 | 9.60 | 9.69 | 9.69 | qfq | 16,958,938 | 166,790,171 | -5.37% |
| 2026-05-28 | 9.99 | 10.41 | 9.80 | 10.24 | 10.24 | qfq | 14,688,651 | 148,162,136 | 2.09% |
| 2026-05-27 | 10.67 | 10.85 | 9.97 | 10.03 | 10.03 | qfq | 17,128,389 | 176,799,156 | -4.48% |
| 2026-05-26 | 10.95 | 10.95 | 10.30 | 10.50 | 10.50 | qfq | 18,218,448 | 191,470,702 | -4.28% |
| 2026-05-25 | 10.90 | 11.66 | 10.85 | 10.97 | 10.97 | qfq | 32,261,368 | 362,456,923 | 2.24% |
| 2026-05-22 | 10.35 | 10.90 | 10.18 | 10.73 | 10.73 | qfq | 17,663,098 | 186,630,703 | 3.77% |
| 2026-05-21 | 10.67 | 10.97 | 10.32 | 10.34 | 10.34 | qfq | 19,520,091 | 208,982,549 | -3.09% |
| 2026-05-20 | 10.59 | 10.80 | 10.27 | 10.67 | 10.67 | qfq | 14,590,595 | 153,877,698 | 0.28% |
| 2026-05-19 | 10.70 | 10.78 | 10.28 | 10.64 | 10.64 | qfq | 16,579,595 | 173,457,994 | -1.21% |
| 2026-05-18 | 10.72 | 11.10 | 10.66 | 10.77 | 10.77 | qfq | 14,483,600 | 157,110,207 | -0.37% |
| 2026-05-15 | 11.11 | 11.25 | 10.70 | 10.81 | 10.81 | qfq | 17,810,684 | 194,846,847 | -2.35% |
| 2026-05-14 | 11.40 | 11.44 | 11.05 | 11.07 | 11.07 | qfq | 21,166,593 | 236,976,202 | -3.32% |
| 2026-05-13 | 11.85 | 11.85 | 11.41 | 11.45 | 11.45 | qfq | 28,439,791 | 327,771,280 | -3.70% |
| 2026-05-12 | 12.30 | 12.37 | 11.78 | 11.89 | 11.89 | qfq | 26,672,075 | 320,001,560 | -3.49% |
| 2026-05-11 | 12.08 | 12.66 | 11.87 | 12.32 | 12.32 | qfq | 36,954,268 | 451,830,422 | 1.65% |
| 2026-05-08 | 12.52 | 12.82 | 11.99 | 12.12 | 12.12 | qfq | 40,560,926 | 497,232,778 | -4.42% |
| 2026-05-07 | 12.52 | 13.25 | 12.24 | 12.68 | 12.68 | qfq | 42,933,744 | 547,229,853 | 1.68% |
| 2026-05-06 | 11.65 | 12.55 | 11.58 | 12.47 | 12.47 | qfq | 43,133,112 | 529,336,901 | 7.22% |
| 2026-04-30 | 12.20 | 12.29 | 11.43 | 11.63 | 11.63 | qfq | 38,592,362 | 451,816,663 | -5.91% |
| 2026-04-29 | 11.80 | 12.45 | 11.54 | 12.36 | 12.36 | qfq | 37,111,311 | 447,637,888 | 3.60% |
| 2026-04-28 | 12.90 | 12.90 | 11.86 | 11.93 | 11.93 | qfq | 56,579,341 | 690,247,415 | -11.04% |
| 2026-04-27 | 12.77 | 13.53 | 12.59 | 13.41 | 13.41 | qfq | 51,349,638 | 669,932,778 | 3.55% |
| 2026-04-24 | 12.18 | 13.17 | 12.05 | 12.95 | 12.95 | qfq | 62,221,321 | 784,245,133 | 5.89% |
| 2026-04-23 | 11.94 | 12.55 | 11.80 | 12.23 | 12.23 | qfq | 52,932,504 | 644,765,358 | 0.91% |
| 2026-04-22 | 11.23 | 12.53 | 11.03 | 12.12 | 12.12 | qfq | 62,067,039 | 730,361,794 | 7.64% |
| 2026-04-21 | 11.38 | 11.52 | 11.12 | 11.26 | 11.26 | qfq | 18,002,004 | 203,238,972 | -1.05% |
| 2026-04-20 | 11.48 | 11.57 | 11.25 | 11.38 | 11.38 | qfq | 19,765,709 | 224,791,234 | -0.87% |
| 2026-04-17 | 11.32 | 11.78 | 11.11 | 11.48 | 11.48 | qfq | 33,586,030 | 383,397,676 | 0.53% |
| 2026-04-16 | 11.24 | 11.88 | 11.24 | 11.42 | 11.42 | qfq | 36,229,177 | 416,989,051 | 2.15% |
| 2026-04-15 | 11.67 | 11.67 | 11.12 | 11.18 | 11.18 | qfq | 38,392,326 | 433,856,050 | -4.12% |
| 2026-04-14 | 11.00 | 11.79 | 10.92 | 11.66 | 11.66 | qfq | 47,909,055 | 547,947,099 | 5.90% |
| 2026-04-13 | 10.64 | 11.04 | 10.55 | 11.01 | 11.01 | qfq | 31,730,849 | 346,717,048 | 2.71% |
| 2026-04-10 | 10.79 | 11.05 | 10.62 | 10.72 | 10.72 | qfq | 26,704,413 | 288,924,436 | 0.00% |
| 2026-04-09 | 10.73 | 11.08 | 10.60 | 10.72 | 10.72 | qfq | 30,808,522 | 333,012,447 | -0.65% |
| 2026-04-08 | 10.71 | 10.79 | 10.53 | 10.79 | 10.79 | qfq | 27,471,245 | 293,619,708 | 0.37% |
| 2026-04-07 | 10.42 | 10.79 | 10.29 | 10.75 | 10.75 | qfq | 23,610,537 | 251,344,665 | 5.08% |
| 2026-04-03 | 10.93 | 11.01 | 10.22 | 10.23 | 10.23 | qfq | 24,120,512 | 252,124,297 | -5.54% |
| 2026-04-02 | 10.53 | 11.02 | 10.53 | 10.83 | 10.83 | qfq | 29,981,893 | 324,377,828 | 1.50% |
| 2026-04-01 | 10.60 | 10.88 | 10.35 | 10.67 | 10.67 | qfq | 26,477,011 | 281,705,128 | 1.52% |
| 2026-03-31 | 10.61 | 10.89 | 10.47 | 10.51 | 10.51 | qfq | 28,482,849 | 303,937,330 | -2.69% |
| 2026-03-30 | 11.05 | 11.35 | 10.68 | 10.80 | 10.80 | qfq | 48,868,220 | 534,002,023 | -0.28% |
| 2026-03-27 | 9.60 | 11.51 | 9.57 | 10.83 | 10.83 | qfq | 65,299,242 | 693,695,511 | 11.31% |
| 2026-03-26 | 9.33 | 10.29 | 9.29 | 9.73 | 9.73 | qfq | 30,343,948 | 298,990,122 | 3.73% |
| 2026-03-25 | 9.45 | 9.49 | 9.25 | 9.38 | 9.38 | qfq | 14,126,043 | 132,372,592 | -0.74% |
| 2026-03-24 | 9.26 | 9.48 | 9.07 | 9.45 | 9.45 | qfq | 16,161,560 | 150,017,186 | 4.88% |
| 2026-03-23 | 9.20 | 9.60 | 8.89 | 9.01 | 9.01 | qfq | 22,396,261 | 206,028,000 | -6.05% |
| 2026-03-20 | 9.82 | 10.10 | 9.57 | 9.59 | 9.59 | qfq | 18,306,610 | 179,604,735 | -2.14% |
| 2026-03-19 | 10.07 | 10.32 | 9.72 | 9.80 | 9.80 | qfq | 18,857,915 | 188,147,826 | -3.64% |
| 2026-03-18 | 10.36 | 10.42 | 10.03 | 10.17 | 10.17 | qfq | 12,578,190 | 127,645,517 | -1.45% |
| 2026-03-17 | 10.67 | 10.87 | 10.31 | 10.32 | 10.32 | qfq | 18,507,875 | 194,742,167 | -4.18% |
| 2026-03-16 | 10.60 | 11.10 | 10.56 | 10.77 | 10.77 | qfq | 21,399,388 | 231,903,388 | 0.75% |
| 2026-03-13 | 10.90 | 11.06 | 10.60 | 10.69 | 10.69 | qfq | 33,572,825 | 364,147,876 | -2.73% |
| 2026-03-12 | 10.60 | 11.19 | 10.30 | 10.99 | 10.99 | qfq | 52,967,877 | 574,057,013 | 5.17% |
| 2026-03-11 | 10.14 | 10.50 | 10.08 | 10.45 | 10.45 | qfq | 22,132,388 | 228,902,276 | 3.88% |
| 2026-03-10 | 10.10 | 10.20 | 9.96 | 10.06 | 10.06 | qfq | 11,016,700 | 110,905,530 | 0.10% |
| 2026-03-09 | 10.00 | 10.15 | 9.90 | 10.05 | 10.05 | qfq | 11,982,921 | 120,089,877 | -0.30% |
| 2026-03-06 | 9.77 | 10.10 | 9.72 | 10.08 | 10.08 | qfq | 10,264,000 | 102,188,123 | 3.28% |
| 2026-03-05 | 9.83 | 9.86 | 9.69 | 9.76 | 9.76 | qfq | 7,876,000 | 76,975,436 | 1.24% |
| 2026-03-04 | 9.63 | 9.84 | 9.58 | 9.64 | 9.64 | qfq | 11,188,018 | 108,558,025 | -0.82% |
| 2026-03-03 | 10.18 | 10.29 | 9.72 | 9.72 | 9.72 | qfq | 15,702,797 | 155,628,860 | -4.52% |
| 2026-03-02 | 10.24 | 10.42 | 10.09 | 10.18 | 10.18 | qfq | 13,138,000 | 134,133,640 | -1.64% |
| 2026-02-27 | 10.40 | 10.43 | 10.24 | 10.35 | 10.35 | qfq | 10,169,376 | 104,909,520 | -0.48% |
| 2026-02-26 | 10.64 | 10.75 | 10.32 | 10.40 | 10.40 | qfq | 18,609,082 | 194,457,308 | -1.70% |
| 2026-02-25 | 10.03 | 10.68 | 10.03 | 10.58 | 10.58 | qfq | 24,388,936 | 254,766,189 | 5.27% |
| 2026-02-24 | 9.90 | 10.11 | 9.88 | 10.05 | 10.05 | qfq | 12,011,203 | 120,452,479 | 2.55% |
| 2026-02-13 | 9.76 | 9.90 | 9.74 | 9.80 | 9.80 | qfq | 8,296,684 | 81,594,049 | 0.41% |
| 2026-02-12 | 9.89 | 9.92 | 9.70 | 9.76 | 9.76 | qfq | 8,419,304 | 82,581,554 | -1.41% |
| 2026-02-11 | 9.82 | 9.99 | 9.80 | 9.90 | 9.90 | qfq | 9,971,460 | 99,060,927 | 0.71% |
| 2026-02-10 | 9.82 | 9.95 | 9.81 | 9.83 | 9.83 | qfq | 7,449,367 | 73,476,161 | -0.71% |
| 2026-02-09 | 9.88 | 9.93 | 9.80 | 9.90 | 9.90 | qfq | 9,908,800 | 97,779,023 | 1.12% |
| 2026-02-06 | 9.52 | 9.90 | 9.40 | 9.79 | 9.79 | qfq | 16,144,628 | 157,547,420 | 2.41% |
| 2026-02-05 | 9.80 | 9.88 | 9.56 | 9.56 | 9.56 | qfq | 12,279,170 | 118,870,870 | -3.43% |
| 2026-02-04 | 9.74 | 9.92 | 9.67 | 9.90 | 9.90 | qfq | 11,700,194 | 114,671,542 | 1.54% |
| 2026-02-03 | 9.68 | 9.79 | 9.65 | 9.75 | 9.75 | qfq | 9,002,444 | 87,511,832 | 1.46% |
| 2026-02-02 | 9.90 | 10.02 | 9.60 | 9.61 | 9.61 | qfq | 13,882,260 | 136,028,761 | -2.04% |
| 2026-01-30 | 9.77 | 9.85 | 9.47 | 9.81 | 9.81 | qfq | 15,607,700 | 150,813,582 | -0.30% |
| 2026-01-29 | 9.92 | 10.10 | 9.78 | 9.84 | 9.84 | qfq | 20,073,844 | 199,316,350 | -1.70% |
| 2026-01-28 | 10.08 | 10.17 | 9.95 | 10.01 | 10.01 | qfq | 19,594,606 | 196,424,225 | -1.77% |
| 2026-01-27 | 10.79 | 10.83 | 9.76 | 10.19 | 10.19 | qfq | 43,885,992 | 443,983,031 | -6.77% |
| 2026-01-26 | 11.28 | 11.35 | 10.85 | 10.93 | 10.93 | qfq | 28,148,515 | 311,389,497 | -3.10% |
| 2026-01-23 | 11.08 | 11.35 | 11.00 | 11.28 | 11.28 | qfq | 35,771,394 | 400,063,876 | 1.62% |
| 2026-01-22 | 11.31 | 11.48 | 11.03 | 11.10 | 11.10 | qfq | 50,692,641 | 567,576,424 | -0.63% |
| 2026-01-21 | 10.85 | 11.38 | 10.76 | 11.17 | 11.17 | qfq | 73,149,971 | 816,657,391 | 5.28% |
| 2026-01-20 | 10.58 | 10.68 | 10.37 | 10.61 | 10.61 | qfq | 23,217,951 | 244,140,497 | 0.86% |
| 2026-01-19 | 10.23 | 10.59 | 10.23 | 10.52 | 10.52 | qfq | 18,798,195 | 196,929,807 | 2.33% |
| 2026-01-16 | 10.45 | 10.52 | 10.16 | 10.28 | 10.28 | qfq | 20,116,700 | 207,391,639 | -1.53% |
| 2026-01-15 | 10.32 | 10.64 | 10.27 | 10.44 | 10.44 | qfq | 19,194,541 | 200,953,488 | 0.48% |
| 2026-01-14 | 10.31 | 10.66 | 10.17 | 10.39 | 10.39 | qfq | 22,748,020 | 237,646,616 | 0.68% |
| 2026-01-13 | 10.65 | 10.80 | 10.29 | 10.32 | 10.32 | qfq | 25,402,799 | 266,470,180 | -3.64% |
| 2026-01-12 | 10.61 | 10.79 | 10.48 | 10.71 | 10.71 | qfq | 32,056,858 | 341,720,558 | 0.85% |
| 2026-01-09 | 10.39 | 10.77 | 10.33 | 10.62 | 10.62 | qfq | 27,790,999 | 293,218,834 | 1.53% |
| 2026-01-08 | 10.55 | 10.64 | 10.38 | 10.46 | 10.46 | qfq | 22,986,228 | 241,537,932 | 0.19% |
| 2026-01-07 | 10.63 | 10.66 | 10.39 | 10.44 | 10.44 | qfq | 21,826,492 | 228,901,050 | -1.88% |
| 2026-01-06 | 10.83 | 11.07 | 10.61 | 10.64 | 10.64 | qfq | 37,206,544 | 400,377,406 | -1.75% |
| 2026-01-05 | 9.95 | 11.13 | 9.95 | 10.83 | 10.83 | qfq | 51,697,224 | 551,075,753 | 9.39% |
| 2025-12-31 | 10.12 | 10.17 | 9.89 | 9.90 | 9.90 | qfq | 14,697,260 | 146,717,815 | -2.17% |
| 2025-12-30 | 10.00 | 10.30 | 9.83 | 10.12 | 10.12 | qfq | 21,378,258 | 215,109,522 | -0.10% |
| 2025-12-29 | 10.31 | 10.50 | 9.94 | 10.13 | 10.13 | qfq | 26,112,700 | 265,152,332 | -2.78% |
| 2025-12-26 | 10.40 | 10.65 | 10.13 | 10.42 | 10.42 | qfq | 41,605,538 | 432,249,229 | 2.96% |
| 2025-12-25 | 9.92 | 10.16 | 9.81 | 10.12 | 10.12 | qfq | 22,811,475 | 228,954,045 | 1.40% |
| 2025-12-24 | 9.89 | 10.25 | 9.89 | 9.98 | 9.98 | qfq | 32,399,735 | 325,339,536 | -0.89% |
| 2025-12-23 | 9.66 | 10.21 | 9.46 | 10.07 | 10.07 | qfq | 40,983,402 | 407,314,183 | 4.68% |
| 2025-12-22 | 9.60 | 9.75 | 9.54 | 9.62 | 9.62 | qfq | 11,331,195 | 109,289,505 | 0.73% |
| 2025-12-19 | 9.40 | 9.58 | 9.31 | 9.55 | 9.55 | qfq | 11,358,993 | 107,790,259 | 1.27% |
| 2025-12-18 | 9.52 | 9.66 | 9.41 | 9.43 | 9.43 | qfq | 13,167,776 | 125,652,021 | -1.46% |
| 2025-12-17 | 9.35 | 9.60 | 9.16 | 9.57 | 9.57 | qfq | 17,185,500 | 161,818,704 | 2.79% |
| 2025-12-16 | 9.72 | 9.72 | 9.23 | 9.31 | 9.31 | qfq | 16,490,059 | 155,168,393 | -4.22% |
| 2025-12-15 | 9.61 | 9.89 | 9.60 | 9.72 | 9.72 | qfq | 14,817,580 | 144,546,839 | 0.21% |
| 2025-12-12 | 9.87 | 9.99 | 9.65 | 9.70 | 9.70 | qfq | 19,558,100 | 190,443,878 | -1.62% |
| 2025-12-11 | 10.22 | 10.40 | 9.86 | 9.86 | 9.86 | qfq | 23,928,002 | 240,835,455 | -2.95% |
| 2025-12-10 | 10.17 | 10.44 | 10.03 | 10.16 | 10.16 | qfq | 23,882,586 | 243,800,774 | 0.59% |
| 2025-12-09 | 10.40 | 10.43 | 10.10 | 10.10 | 10.10 | qfq | 23,206,446 | 236,545,832 | -3.35% |
| 2025-12-08 | 10.27 | 10.51 | 10.14 | 10.45 | 10.45 | qfq | 25,599,831 | 264,771,423 | 1.16% |
| 2025-12-05 | 10.57 | 10.63 | 10.16 | 10.33 | 10.33 | qfq | 25,398,097 | 263,505,390 | -0.96% |
| 2025-12-04 | 10.29 | 10.59 | 10.08 | 10.43 | 10.43 | qfq | 33,037,667 | 341,917,957 | 0.10% |
| 2025-12-03 | 10.76 | 11.28 | 10.33 | 10.42 | 10.42 | qfq | 37,774,157 | 404,189,321 | -3.07% |
| 2025-12-02 | 10.92 | 11.10 | 10.59 | 10.75 | 10.75 | qfq | 35,401,247 | 381,388,746 | -3.07% |
| 2025-12-01 | 10.86 | 11.43 | 10.82 | 11.09 | 11.09 | qfq | 60,926,796 | 674,297,238 | 2.31% |
| 2025-11-28 | 10.73 | 11.31 | 10.66 | 10.84 | 10.84 | qfq | 68,899,072 | 753,336,489 | -4.49% |
| 2025-11-27 | 10.11 | 11.50 | 10.10 | 11.35 | 11.35 | qfq | 94,321,688 | 1,014,631,217 | 10.84% |
| 2025-11-26 | 10.03 | 10.80 | 9.88 | 10.24 | 10.24 | qfq | 55,934,100 | 576,239,791 | 1.19% |
| 2025-11-25 | 9.93 | 10.25 | 9.83 | 10.12 | 10.12 | qfq | 30,648,500 | 308,015,512 | 3.16% |
| 2025-11-24 | 10.10 | 10.13 | 9.67 | 9.81 | 9.81 | qfq | 26,483,462 | 260,690,676 | -0.91% |
| 2025-11-21 | 10.31 | 10.53 | 9.87 | 9.90 | 9.90 | qfq | 40,788,717 | 413,119,966 | -6.78% |
| 2025-11-20 | 10.93 | 11.04 | 10.53 | 10.62 | 10.62 | qfq | 41,437,318 | 445,496,643 | -2.12% |
| 2025-11-19 | 11.36 | 11.49 | 10.81 | 10.85 | 10.85 | qfq | 54,526,342 | 601,358,211 | -4.49% |
| 2025-11-18 | 12.05 | 12.11 | 11.20 | 11.36 | 11.36 | qfq | 77,052,171 | 884,043,197 | -10.41% |
| 2025-11-17 | 12.36 | 12.92 | 11.80 | 12.68 | 12.68 | qfq | 101,625,084 | 1,257,203,750 | 3.01% |
| 2025-11-14 | 13.09 | 13.15 | 12.10 | 12.31 | 12.31 | qfq | 108,291,751 | 1,353,205,381 | -9.62% |
| 2025-11-13 | 12.60 | 14.38 | 12.60 | 13.62 | 13.62 | qfq | 142,838,045 | 1,937,092,879 | 9.31% |
| 2025-11-12 | 11.66 | 13.29 | 11.29 | 12.46 | 12.46 | qfq | 151,455,418 | 1,825,771,706 | 8.92% |
| 2025-11-11 | 9.42 | 11.44 | 9.21 | 11.44 | 11.44 | qfq | 110,213,825 | 1,183,633,717 | 20.04% |
| 2025-11-10 | 9.68 | 9.79 | 9.42 | 9.53 | 9.53 | qfq | 43,550,980 | 417,225,790 | -2.95% |
| 2025-11-07 | 9.38 | 9.98 | 9.17 | 9.82 | 9.82 | qfq | 61,121,099 | 588,537,648 | 4.58% |
| 2025-11-06 | 8.92 | 9.47 | 8.92 | 9.39 | 9.39 | qfq | 45,974,041 | 426,463,822 | 5.27% |
| 2025-11-05 | 8.79 | 9.06 | 8.79 | 8.92 | 8.92 | qfq | 28,095,576 | 251,376,075 | -1.11% |
| 2025-11-04 | 8.72 | 9.39 | 8.70 | 9.02 | 9.02 | qfq | 42,553,373 | 386,605,102 | 3.56% |
| 2025-11-03 | 8.71 | 8.78 | 8.39 | 8.71 | 8.71 | qfq | 25,012,813 | 215,205,509 | -0.34% |
| 2025-10-31 | 8.55 | 9.12 | 8.55 | 8.74 | 8.74 | qfq | 42,881,292 | 379,372,650 | 3.07% |
| 2025-10-30 | 8.33 | 8.68 | 8.22 | 8.48 | 8.48 | qfq | 25,915,765 | 219,108,671 | 0.24% |
| 2025-10-29 | 8.24 | 8.64 | 8.09 | 8.46 | 8.46 | qfq | 27,645,497 | 230,621,279 | 1.56% |
| 2025-10-28 | 8.17 | 8.43 | 8.08 | 8.33 | 8.33 | qfq | 19,325,852 | 159,844,232 | 0.97% |
| 2025-10-27 | 8.40 | 8.50 | 8.15 | 8.25 | 8.25 | qfq | 24,722,085 | 204,447,129 | -2.94% |
| 2025-10-24 | 8.65 | 8.65 | 8.37 | 8.50 | 8.50 | qfq | 31,022,057 | 262,387,530 | -2.86% |
| 2025-10-23 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | qfq | 42,376,708 | 363,551,910 | 4.42% |
| 2025-10-22 | 8.37 | 8.68 | 8.19 | 8.38 | 8.38 | qfq | 29,626,019 | 248,517,523 | -0.59% |
| 2025-10-21 | 8.52 | 8.66 | 8.36 | 8.43 | 8.43 | qfq | 35,132,652 | 296,489,608 | -2.88% |
| 2025-10-20 | 8.45 | 8.85 | 8.26 | 8.68 | 8.68 | qfq | 54,347,198 | 467,228,714 | 4.20% |
| 2025-10-17 | 7.92 | 8.90 | 7.92 | 8.33 | 8.33 | qfq | 47,857,691 | 400,986,452 | 5.04% |
| 2025-10-16 | 7.91 | 8.15 | 7.89 | 7.93 | 7.93 | qfq | 11,969,800 | 95,602,474 | -0.25% |
| 2025-10-15 | 7.89 | 8.07 | 7.80 | 7.95 | 7.95 | qfq | 9,001,104 | 71,453,738 | 0.63% |
| 2025-10-14 | 8.12 | 8.20 | 7.84 | 7.90 | 7.90 | qfq | 12,549,340 | 100,602,696 | -3.07% |
| 2025-10-13 | 7.78 | 8.15 | 7.66 | 8.15 | 8.15 | qfq | 17,857,781 | 143,303,327 | 1.37% |
| 2025-10-10 | 8.19 | 8.21 | 8.01 | 8.04 | 8.04 | qfq | 16,111,363 | 130,072,899 | -2.19% |
| 2025-10-09 | 8.10 | 8.29 | 8.03 | 8.22 | 8.22 | qfq | 23,767,582 | 194,577,372 | 3.79% |
| 2025-09-30 | 7.72 | 8.02 | 7.72 | 7.92 | 7.92 | qfq | 19,596,649 | 154,593,773 | 1.15% |
| 2025-09-29 | 7.60 | 8.30 | 7.57 | 7.83 | 7.83 | qfq | 24,897,619 | 197,039,357 | 4.96% |
| 2025-09-26 | 7.49 | 7.61 | 7.43 | 7.46 | 7.46 | qfq | 6,708,794 | 50,424,922 | -0.53% |
| 2025-09-25 | 7.69 | 7.79 | 7.50 | 7.50 | 7.50 | qfq | 9,029,300 | 68,717,513 | -2.85% |
| 2025-09-24 | 7.45 | 7.73 | 7.38 | 7.72 | 7.72 | qfq | 10,249,102 | 77,618,594 | 3.62% |
| 2025-09-23 | 7.58 | 7.65 | 7.27 | 7.45 | 7.45 | qfq | 10,477,500 | 77,615,115 | -2.49% |
| 2025-09-22 | 7.68 | 7.78 | 7.53 | 7.64 | 7.64 | qfq | 6,675,000 | 50,873,572 | -0.65% |
| 2025-09-19 | 7.77 | 7.84 | 7.66 | 7.69 | 7.69 | qfq | 8,333,500 | 64,405,202 | -1.03% |
| 2025-09-18 | 7.98 | 8.04 | 7.70 | 7.77 | 7.77 | qfq | 12,192,300 | 96,285,410 | -3.00% |
| 2025-09-17 | 8.04 | 8.11 | 7.97 | 8.01 | 8.01 | qfq | 8,501,076 | 68,385,515 | -0.62% |
| 2025-09-16 | 7.99 | 8.07 | 7.89 | 8.06 | 8.06 | qfq | 10,417,552 | 83,159,151 | 0.88% |
| 2025-09-15 | 7.99 | 8.10 | 7.97 | 7.99 | 7.99 | qfq | 9,509,370 | 76,156,640 | -0.13% |
| 2025-09-12 | 8.08 | 8.08 | 7.94 | 8.00 | 8.00 | qfq | 10,776,032 | 86,301,855 | -0.87% |
| 2025-09-11 | 8.08 | 8.11 | 7.97 | 8.07 | 8.07 | qfq | 12,274,139 | 98,538,192 | -0.49% |
| 2025-09-10 | 8.14 | 8.22 | 8.00 | 8.11 | 8.11 | qfq | 14,821,130 | 119,849,612 | -0.61% |
| 2025-09-09 | 8.10 | 8.26 | 8.03 | 8.16 | 8.16 | qfq | 24,365,553 | 199,128,083 | 0.00% |
| 2025-09-08 | 7.89 | 8.18 | 7.84 | 8.16 | 8.16 | qfq | 31,320,516 | 252,631,486 | 4.62% |
| 2025-09-05 | 7.38 | 7.81 | 7.34 | 7.80 | 7.80 | qfq | 18,806,100 | 144,199,351 | 5.98% |
| 2025-09-04 | 7.30 | 7.56 | 7.25 | 7.36 | 7.36 | qfq | 12,192,464 | 90,842,766 | 0.82% |
| 2025-09-03 | 7.53 | 7.60 | 7.26 | 7.30 | 7.30 | qfq | 8,975,000 | 66,725,594 | -3.05% |
| 2025-09-02 | 7.64 | 7.69 | 7.48 | 7.53 | 7.53 | qfq | 10,746,137 | 81,316,808 | -1.70% |
| 2025-09-01 | 7.70 | 7.74 | 7.60 | 7.66 | 7.66 | qfq | 10,469,376 | 80,251,117 | -1.03% |
| 2025-08-29 | 7.58 | 7.88 | 7.55 | 7.74 | 7.74 | qfq | 12,738,146 | 98,539,117 | 1.57% |
| 2025-08-28 | 7.72 | 7.78 | 7.37 | 7.62 | 7.62 | qfq | 15,742,520 | 119,474,561 | -1.30% |
| 2025-08-27 | 8.01 | 8.05 | 7.72 | 7.72 | 7.72 | qfq | 17,721,870 | 139,733,964 | -3.98% |
| 2025-08-26 | 8.23 | 8.29 | 8.03 | 8.04 | 8.04 | qfq | 17,573,497 | 142,170,863 | -0.86% |
| 2025-08-25 | 7.99 | 8.13 | 7.91 | 8.11 | 8.11 | qfq | 20,681,704 | 166,036,241 | 2.14% |
| 2025-08-22 | 7.90 | 7.95 | 7.82 | 7.94 | 7.94 | qfq | 13,325,418 | 105,025,667 | 0.25% |
| 2025-08-21 | 7.96 | 8.00 | 7.89 | 7.92 | 7.92 | qfq | 14,302,481 | 113,456,397 | -0.75% |
| 2025-08-20 | 7.91 | 8.00 | 7.85 | 7.98 | 7.98 | qfq | 13,263,900 | 105,285,674 | 0.88% |
| 2025-08-19 | 7.93 | 8.00 | 7.85 | 7.91 | 7.91 | qfq | 18,060,601 | 143,183,332 | -0.63% |
| 2025-08-18 | 8.01 | 8.05 | 7.92 | 7.96 | 7.96 | qfq | 27,725,126 | 221,272,923 | -1.12% |
| 2025-08-15 | 8.03 | 8.25 | 7.99 | 8.05 | 8.05 | qfq | 37,770,248 | 304,077,499 | -0.74% |
| 2025-08-14 | 7.75 | 8.56 | 7.71 | 8.11 | 8.11 | qfq | 57,353,596 | 462,889,684 | 4.65% |
| 2025-08-13 | 7.64 | 7.85 | 7.59 | 7.75 | 7.75 | qfq | 27,049,068 | 208,835,331 | 1.57% |
| 2025-08-12 | 7.69 | 7.72 | 7.58 | 7.63 | 7.63 | qfq | 8,785,700 | 66,982,211 | -0.91% |
| 2025-08-11 | 7.55 | 7.70 | 7.52 | 7.70 | 7.70 | qfq | 13,341,700 | 101,990,034 | 2.67% |
| 2025-08-08 | 7.53 | 7.57 | 7.47 | 7.50 | 7.50 | qfq | 6,354,600 | 47,689,691 | -0.92% |
| 2025-08-07 | 7.60 | 7.64 | 7.51 | 7.57 | 7.57 | qfq | 9,289,601 | 70,195,520 | -0.13% |
| 2025-08-06 | 7.48 | 7.60 | 7.44 | 7.58 | 7.58 | qfq | 9,804,702 | 73,773,725 | 1.20% |
| 2025-08-05 | 7.51 | 7.57 | 7.44 | 7.49 | 7.49 | qfq | 8,908,700 | 66,707,104 | 0.27% |
| 2025-08-04 | 7.42 | 7.49 | 7.35 | 7.47 | 7.47 | qfq | 7,587,006 | 56,401,562 | -0.13% |
| 2025-08-01 | 7.45 | 7.55 | 7.42 | 7.48 | 7.48 | qfq | 7,302,100 | 54,731,962 | 0.00% |
| 2025-07-31 | 7.50 | 7.57 | 7.41 | 7.48 | 7.48 | qfq | 10,604,801 | 79,307,745 | -0.40% |
| 2025-07-30 | 7.63 | 7.64 | 7.46 | 7.51 | 7.51 | qfq | 10,956,786 | 82,769,551 | -1.83% |
| 2025-07-29 | 7.65 | 7.80 | 7.56 | 7.65 | 7.65 | qfq | 13,396,602 | 102,351,263 | -0.39% |
| 2025-07-28 | 7.62 | 7.71 | 7.56 | 7.68 | 7.68 | qfq | 10,904,302 | 83,408,557 | 0.39% |
| 2025-07-25 | 7.77 | 7.78 | 7.63 | 7.65 | 7.65 | qfq | 14,240,402 | 109,325,905 | -1.54% |
| 2025-07-24 | 7.80 | 7.80 | 7.68 | 7.77 | 7.77 | qfq | 15,881,699 | 122,857,136 | 1.30% |
| 2025-07-23 | 7.96 | 7.99 | 7.66 | 7.67 | 7.67 | qfq | 26,465,099 | 205,961,890 | -3.64% |
| 2025-07-22 | 8.08 | 8.13 | 7.85 | 7.96 | 7.96 | qfq | 39,908,900 | 317,670,914 | 0.63% |
| 2025-07-21 | 7.69 | 7.98 | 7.61 | 7.91 | 7.91 | qfq | 51,682,575 | 404,421,200 | 7.91% |
| 2025-07-18 | 7.26 | 7.42 | 7.26 | 7.33 | 7.33 | qfq | 13,523,802 | 99,347,185 | 1.10% |
| 2025-07-17 | 7.22 | 7.27 | 7.17 | 7.25 | 7.25 | qfq | 7,635,002 | 55,216,514 | 0.69% |
| 2025-07-16 | 7.17 | 7.25 | 7.16 | 7.20 | 7.20 | qfq | 6,819,100 | 49,108,043 | 0.28% |
| 2025-07-15 | 7.35 | 7.35 | 7.11 | 7.18 | 7.18 | qfq | 13,149,800 | 94,614,051 | -2.45% |
| 2025-07-14 | 7.33 | 7.42 | 7.32 | 7.36 | 7.36 | qfq | 6,998,168 | 51,559,441 | 0.14% |
| 2025-07-11 | 7.35 | 7.37 | 7.25 | 7.35 | 7.35 | qfq | 8,470,600 | 61,987,851 | 0.27% |
| 2025-07-10 | 7.35 | 7.38 | 7.31 | 7.33 | 7.33 | qfq | 7,746,160 | 56,843,767 | 0.00% |
| 2025-07-09 | 7.43 | 7.47 | 7.31 | 7.33 | 7.33 | qfq | 12,211,900 | 90,296,654 | -1.35% |
| 2025-07-08 | 7.36 | 7.45 | 7.33 | 7.43 | 7.43 | qfq | 9,265,602 | 68,712,802 | 0.68% |
| 2025-07-07 | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | qfq | 7,971,900 | 58,755,450 | 0.41% |
| 2025-07-04 | 7.50 | 7.50 | 7.32 | 7.35 | 7.35 | qfq | 12,733,349 | 94,104,666 | -2.00% |
| 2025-07-03 | 7.54 | 7.55 | 7.42 | 7.50 | 7.50 | qfq | 10,156,100 | 75,981,755 | -0.27% |
| 2025-07-02 | 7.57 | 7.57 | 7.39 | 7.52 | 7.52 | qfq | 12,749,549 | 95,176,974 | -0.13% |
| 2025-07-01 | 7.49 | 7.53 | 7.35 | 7.53 | 7.53 | qfq | 17,030,100 | 126,798,994 | 0.94% |
| 2025-06-30 | 7.42 | 7.50 | 7.40 | 7.46 | 7.46 | qfq | 15,081,400 | 112,252,666 | 0.40% |
| 2025-06-27 | 7.50 | 7.64 | 7.41 | 7.43 | 7.43 | qfq | 22,464,965 | 168,463,742 | -1.59% |
| 2025-06-26 | 7.60 | 7.88 | 7.52 | 7.55 | 7.55 | qfq | 30,981,949 | 238,628,210 | -1.05% |
| 2025-06-25 | 7.50 | 7.80 | 7.49 | 7.63 | 7.63 | qfq | 39,818,005 | 303,638,197 | 2.14% |
| 2025-06-24 | 7.33 | 7.47 | 7.26 | 7.47 | 7.47 | qfq | 22,111,549 | 164,048,609 | 1.91% |
| 2025-06-23 | 7.14 | 7.33 | 7.14 | 7.33 | 7.33 | qfq | 12,931,100 | 94,179,888 | 1.81% |
| 2025-06-20 | 7.23 | 7.41 | 7.18 | 7.20 | 7.20 | qfq | 15,607,800 | 113,819,293 | -0.69% |
| 2025-06-19 | 7.39 | 7.55 | 7.23 | 7.25 | 7.25 | qfq | 22,701,192 | 167,484,554 | -2.82% |
| 2025-06-18 | 7.47 | 7.52 | 7.34 | 7.46 | 7.46 | qfq | 19,312,752 | 143,250,940 | -1.45% |
| 2025-06-17 | 7.62 | 7.75 | 7.46 | 7.57 | 7.57 | qfq | 27,313,740 | 206,386,257 | -1.05% |
| 2025-06-16 | 7.52 | 7.66 | 7.51 | 7.65 | 7.65 | qfq | 25,422,489 | 193,130,159 | 2.27% |
| 2025-06-13 | 7.73 | 7.88 | 7.44 | 7.48 | 7.48 | qfq | 37,434,349 | 285,350,879 | -4.83% |
| 2025-06-12 | 8.19 | 8.19 | 7.69 | 7.86 | 7.86 | qfq | 52,445,136 | 413,362,305 | -5.87% |
| 2025-06-11 | 8.21 | 8.48 | 8.15 | 8.35 | 8.35 | qfq | 47,314,703 | 391,340,279 | 1.83% |
| 2025-06-10 | 8.57 | 8.60 | 8.05 | 8.20 | 8.20 | qfq | 68,539,111 | 569,535,540 | -6.18% |
| 2025-06-09 | 8.31 | 8.96 | 8.12 | 8.74 | 8.74 | qfq | 78,562,728 | 674,597,003 | 1.75% |
| 2025-06-06 | 9.00 | 9.36 | 8.55 | 8.59 | 8.59 | qfq | 119,215,747 | 1,061,975,264 | -9.86% |
| 2025-06-05 | 8.06 | 9.53 | 8.06 | 9.53 | 9.53 | qfq | 120,428,744 | 1,097,338,586 | 20.03% |
| 2025-06-04 | 8.65 | 9.33 | 7.90 | 7.94 | 7.94 | qfq | 86,558,468 | 738,497,683 | -5.02% |
| 2025-06-03 | 7.30 | 8.67 | 7.30 | 8.36 | 8.36 | qfq | 75,405,510 | 607,422,013 | 11.76% |
| 2025-05-30 | 7.05 | 7.77 | 6.88 | 7.48 | 7.48 | qfq | 53,297,209 | 395,312,806 | 4.91% |
| 2025-05-29 | 7.01 | 7.36 | 6.90 | 7.13 | 7.13 | qfq | 35,969,700 | 254,351,778 | -0.42% |
| 2025-05-28 | 6.84 | 7.47 | 6.78 | 7.16 | 7.16 | qfq | 38,260,867 | 273,758,371 | 4.68% |
| 2025-05-27 | 6.76 | 7.11 | 6.62 | 6.84 | 6.84 | qfq | 25,534,436 | 173,762,049 | 0.59% |
| 2025-05-26 | 6.60 | 6.95 | 6.49 | 6.80 | 6.80 | qfq | 26,014,400 | 175,087,667 | 0.74% |
| 2025-05-23 | 6.40 | 7.28 | 6.39 | 6.75 | 6.75 | qfq | 40,235,500 | 275,526,208 | 5.47% |
| 2025-05-22 | 6.50 | 6.69 | 6.33 | 6.40 | 6.40 | qfq | 16,569,000 | 106,914,581 | -2.88% |
| 2025-05-21 | 6.50 | 6.77 | 6.46 | 6.59 | 6.59 | qfq | 17,733,300 | 117,847,804 | 0.76% |
| 2025-05-20 | 6.64 | 6.69 | 6.53 | 6.54 | 6.54 | qfq | 10,809,802 | 70,991,707 | -1.80% |
| 2025-05-19 | 6.51 | 6.80 | 6.43 | 6.66 | 6.66 | qfq | 14,628,902 | 96,257,817 | 1.68% |
| 2025-05-16 | 6.44 | 6.59 | 6.42 | 6.55 | 6.55 | qfq | 13,846,652 | 90,423,792 | 1.08% |
| 2025-05-15 | 6.83 | 6.89 | 6.46 | 6.48 | 6.48 | qfq | 23,301,154 | 154,456,754 | -5.12% |
| 2025-05-14 | 6.54 | 6.92 | 6.49 | 6.83 | 6.83 | qfq | 33,694,800 | 226,746,804 | 3.33% |
| 2025-05-13 | 6.49 | 6.66 | 6.40 | 6.61 | 6.61 | qfq | 24,134,056 | 157,992,867 | 3.12% |
| 2025-05-12 | 6.34 | 6.42 | 6.29 | 6.41 | 6.41 | qfq | 8,602,700 | 54,646,906 | 2.56% |
| 2025-05-09 | 6.37 | 6.40 | 6.21 | 6.25 | 6.25 | qfq | 7,011,620 | 43,873,387 | -1.57% |
| 2025-05-08 | 6.28 | 6.37 | 6.22 | 6.35 | 6.35 | qfq | 7,911,900 | 49,994,103 | 0.63% |
| 2025-05-07 | 6.22 | 6.32 | 6.19 | 6.31 | 6.31 | qfq | 10,997,504 | 68,937,112 | 2.10% |
| 2025-05-06 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | qfq | 7,529,747 | 46,118,567 | 2.49% |
| 2025-04-30 | 6.12 | 6.19 | 6.02 | 6.03 | 6.03 | qfq | 7,588,247 | 46,228,877 | -1.79% |
| 2025-04-29 | 6.00 | 6.18 | 6.00 | 6.14 | 6.14 | qfq | 7,588,300 | 46,524,457 | 1.99% |
| 2025-04-28 | 6.14 | 6.14 | 5.92 | 6.02 | 6.02 | qfq | 9,082,000 | 54,477,432 | -1.95% |
| 2025-04-25 | 6.09 | 6.25 | 6.02 | 6.14 | 6.14 | qfq | 11,493,500 | 70,707,698 | 0.82% |
| 2025-04-24 | 6.06 | 6.17 | 6.02 | 6.09 | 6.09 | qfq | 10,307,800 | 62,715,542 | 0.16% |
| 2025-04-23 | 6.04 | 6.25 | 6.02 | 6.08 | 6.08 | qfq | 14,731,320 | 90,022,914 | 0.83% |
| 2025-04-22 | 6.18 | 6.20 | 5.97 | 6.03 | 6.03 | qfq | 17,513,263 | 105,895,540 | -3.52% |
| 2025-04-21 | 5.82 | 6.45 | 5.82 | 6.25 | 6.25 | qfq | 23,336,600 | 142,641,419 | 6.29% |
| 2025-04-18 | 5.92 | 5.99 | 5.70 | 5.88 | 5.88 | qfq | 17,099,780 | 99,793,300 | -1.01% |
| 2025-04-17 | 5.65 | 6.19 | 5.63 | 5.94 | 5.94 | qfq | 20,466,300 | 122,245,405 | 4.95% |
| 2025-04-16 | 5.80 | 5.86 | 5.57 | 5.66 | 5.66 | qfq | 8,075,743 | 45,953,243 | -3.08% |
| 2025-04-15 | 5.79 | 5.91 | 5.73 | 5.84 | 5.84 | qfq | 8,313,266 | 48,499,228 | 1.21% |
| 2025-04-14 | 5.70 | 5.82 | 5.65 | 5.77 | 5.77 | qfq | 7,366,525 | 42,495,454 | 3.41% |
| 2025-04-11 | 5.56 | 5.69 | 5.54 | 5.58 | 5.58 | qfq | 5,501,600 | 30,942,686 | 0.00% |
| 2025-04-10 | 5.68 | 5.77 | 5.57 | 5.58 | 5.58 | qfq | 10,175,000 | 57,492,674 | 2.39% |
| 2025-04-09 | 5.30 | 5.51 | 4.90 | 5.45 | 5.45 | qfq | 13,733,900 | 71,671,733 | 1.49% |
| 2025-04-08 | 5.14 | 5.53 | 5.14 | 5.37 | 5.37 | qfq | 13,126,200 | 70,448,752 | 5.29% |
| 2025-04-07 | 5.95 | 5.95 | 5.02 | 5.10 | 5.10 | qfq | 18,437,526 | 99,567,792 | -18.79% |
| 2025-04-03 | 6.25 | 6.34 | 6.15 | 6.28 | 6.28 | qfq | 8,165,762 | 51,043,886 | 0.16% |
| 2025-04-02 | 6.35 | 6.45 | 6.25 | 6.27 | 6.27 | qfq | 8,511,439 | 53,881,902 | -1.42% |
| 2025-04-01 | 6.21 | 6.42 | 6.19 | 6.36 | 6.36 | qfq | 14,412,464 | 91,263,207 | 2.75% |
| 2025-03-31 | 6.44 | 6.53 | 6.10 | 6.19 | 6.19 | qfq | 23,554,266 | 147,501,837 | -6.35% |
| 2025-03-28 | 7.10 | 7.15 | 6.58 | 6.61 | 6.61 | qfq | 41,554,636 | 282,690,493 | -8.70% |
| 2025-03-27 | 6.75 | 8.00 | 6.75 | 7.24 | 7.24 | qfq | 55,107,636 | 413,727,463 | 7.58% |
| 2025-03-26 | 6.55 | 6.85 | 6.54 | 6.73 | 6.73 | qfq | 13,949,200 | 93,983,660 | 2.28% |
| 2025-03-25 | 6.30 | 6.71 | 6.25 | 6.58 | 6.58 | qfq | 12,532,222 | 81,836,448 | 3.95% |
| 2025-03-24 | 6.60 | 6.60 | 6.18 | 6.33 | 6.33 | qfq | 11,626,231 | 74,154,139 | -4.09% |
| 2025-03-21 | 6.62 | 6.89 | 6.60 | 6.60 | 6.60 | qfq | 10,294,700 | 69,339,073 | -0.60% |
| 2025-03-20 | 6.67 | 6.73 | 6.61 | 6.64 | 6.64 | qfq | 5,181,100 | 34,556,618 | -0.60% |
| 2025-03-19 | 6.77 | 6.83 | 6.65 | 6.68 | 6.68 | qfq | 7,826,500 | 52,584,569 | -2.05% |
| 2025-03-18 | 6.82 | 6.93 | 6.78 | 6.82 | 6.82 | qfq | 8,173,240 | 55,928,157 | -0.15% |
| 2025-03-17 | 6.80 | 6.86 | 6.72 | 6.83 | 6.83 | qfq | 8,359,900 | 56,940,054 | 1.49% |
| 2025-03-14 | 6.54 | 6.74 | 6.52 | 6.73 | 6.73 | qfq | 7,448,216 | 49,631,059 | 2.44% |
| 2025-03-13 | 6.69 | 6.74 | 6.49 | 6.57 | 6.57 | qfq | 8,752,596 | 57,489,174 | -1.79% |
| 2025-03-12 | 6.76 | 6.78 | 6.69 | 6.69 | 6.69 | qfq | 8,260,088 | 55,603,258 | -1.04% |
| 2025-03-11 | 6.65 | 6.77 | 6.58 | 6.76 | 6.76 | qfq | 7,877,720 | 52,820,533 | 0.45% |
| 2025-03-10 | 6.71 | 6.79 | 6.66 | 6.73 | 6.73 | qfq | 7,937,600 | 53,364,617 | 0.30% |
| 2025-03-07 | 6.80 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 9,548,031 | 64,256,071 | -2.04% |
| 2025-03-06 | 6.81 | 6.94 | 6.71 | 6.85 | 6.85 | qfq | 12,671,408 | 86,715,968 | 1.78% |
| 2025-03-05 | 6.82 | 6.82 | 6.63 | 6.73 | 6.73 | qfq | 13,255,908 | 88,625,285 | -0.88% |
| 2025-03-04 | 7.01 | 7.09 | 6.70 | 6.79 | 6.79 | qfq | 23,901,261 | 162,898,136 | -5.17% |
| 2025-03-03 | 6.95 | 7.33 | 6.90 | 7.16 | 7.16 | qfq | 32,743,212 | 234,978,038 | 4.83% |
| 2025-02-28 | 7.05 | 7.32 | 6.76 | 6.83 | 6.83 | qfq | 31,078,278 | 219,662,345 | -3.53% |
| 2025-02-27 | 6.85 | 7.34 | 6.77 | 7.08 | 7.08 | qfq | 31,081,157 | 219,102,264 | 3.51% |
| 2025-02-26 | 6.68 | 6.92 | 6.68 | 6.84 | 6.84 | qfq | 17,644,000 | 120,465,104 | 2.70% |
| 2025-02-25 | 6.66 | 6.75 | 6.61 | 6.66 | 6.66 | qfq | 14,949,600 | 99,848,475 | -2.77% |
| 2025-02-24 | 6.47 | 6.95 | 6.40 | 6.85 | 6.85 | qfq | 26,055,867 | 174,594,528 | 5.38% |
| 2025-02-21 | 6.48 | 6.53 | 6.36 | 6.50 | 6.50 | qfq | 10,383,872 | 67,121,827 | 0.00% |
| 2025-02-20 | 6.37 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 8,789,878 | 56,646,319 | 1.25% |
| 2025-02-19 | 6.36 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 8,419,649 | 53,873,202 | 0.78% |
| 2025-02-18 | 6.52 | 6.61 | 6.35 | 6.37 | 6.37 | qfq | 12,497,363 | 81,140,108 | -2.45% |
| 2025-02-17 | 6.59 | 6.61 | 6.44 | 6.53 | 6.53 | qfq | 17,397,314 | 113,081,925 | -1.95% |
| 2025-02-14 | 6.56 | 6.91 | 6.54 | 6.66 | 6.66 | qfq | 23,931,374 | 161,053,766 | 1.83% |
| 2025-02-13 | 6.32 | 6.74 | 6.32 | 6.54 | 6.54 | qfq | 22,807,966 | 149,845,601 | 2.83% |
| 2025-02-12 | 6.30 | 6.38 | 6.26 | 6.36 | 6.36 | qfq | 5,984,293 | 37,856,837 | 0.79% |
| 2025-02-11 | 6.35 | 6.38 | 6.23 | 6.31 | 6.31 | qfq | 6,079,940 | 38,285,655 | -0.79% |
| 2025-02-10 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | qfq | 6,848,220 | 43,213,989 | 1.27% |
| 2025-02-07 | 6.19 | 6.36 | 6.15 | 6.28 | 6.28 | qfq | 10,423,974 | 65,430,477 | 1.62% |
| 2025-02-06 | 6.10 | 6.18 | 5.97 | 6.18 | 6.18 | qfq | 7,156,467 | 43,634,901 | 2.15% |
| 2025-02-05 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | qfq | 5,499,000 | 33,206,858 | 1.85% |
| 2025-01-27 | 6.10 | 6.18 | 5.93 | 5.94 | 5.94 | qfq | 6,656,484 | 40,261,603 | -1.82% |
| 2025-01-24 | 5.94 | 6.06 | 5.89 | 6.05 | 6.05 | qfq | 7,545,463 | 45,225,679 | 2.20% |
| 2025-01-23 | 5.99 | 6.13 | 5.92 | 5.92 | 5.92 | qfq | 7,633,642 | 46,232,793 | -0.67% |
| 2025-01-22 | 6.07 | 6.12 | 5.92 | 5.96 | 5.96 | qfq | 5,828,318 | 34,818,821 | -1.49% |
| 2025-01-21 | 6.22 | 6.28 | 6.03 | 6.05 | 6.05 | qfq | 6,812,600 | 41,551,685 | -2.10% |
| 2025-01-20 | 6.12 | 6.25 | 6.01 | 6.18 | 6.18 | qfq | 8,601,300 | 52,885,211 | 1.31% |
| 2025-01-17 | 6.18 | 6.18 | 6.05 | 6.10 | 6.10 | qfq | 5,125,700 | 31,268,262 | -0.49% |
| 2025-01-16 | 6.07 | 6.22 | 6.05 | 6.13 | 6.13 | qfq | 6,362,001 | 39,068,682 | 1.16% |
| 2025-01-15 | 6.15 | 6.16 | 6.03 | 6.06 | 6.06 | qfq | 5,009,800 | 30,440,075 | -0.98% |
| 2025-01-14 | 5.85 | 6.15 | 5.82 | 6.12 | 6.12 | qfq | 8,034,223 | 48,512,118 | 5.15% |
| 2025-01-13 | 5.70 | 5.85 | 5.57 | 5.82 | 5.82 | qfq | 6,889,115 | 39,594,470 | 1.57% |
| 2025-01-10 | 5.95 | 6.01 | 5.72 | 5.73 | 5.73 | qfq | 5,828,400 | 34,146,834 | -3.86% |
| 2025-01-09 | 5.90 | 6.01 | 5.86 | 5.96 | 5.96 | qfq | 5,507,165 | 32,851,444 | 0.85% |
| 2025-01-08 | 5.98 | 6.05 | 5.73 | 5.91 | 5.91 | qfq | 7,957,226 | 46,825,870 | -2.15% |
| 2025-01-07 | 5.85 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 6,942,400 | 40,969,661 | 3.25% |
| 2025-01-06 | 5.75 | 5.90 | 5.52 | 5.85 | 5.85 | qfq | 9,928,400 | 57,397,824 | 0.86% |
| 2025-01-03 | 6.18 | 6.19 | 5.78 | 5.80 | 5.80 | qfq | 9,515,227 | 56,631,937 | -5.07% |
| 2025-01-02 | 6.32 | 6.35 | 6.04 | 6.11 | 6.11 | qfq | 8,449,614 | 52,414,169 | -2.55% |
| 2024-12-31 | 6.43 | 6.52 | 6.25 | 6.27 | 6.27 | qfq | 7,219,342 | 45,913,809 | -2.18% |
| 2024-12-30 | 6.60 | 6.60 | 6.26 | 6.41 | 6.41 | qfq | 7,453,500 | 47,913,302 | -2.73% |
| 2024-12-27 | 6.35 | 6.73 | 6.35 | 6.59 | 6.59 | qfq | 10,552,640 | 69,589,277 | 3.45% |
| 2024-12-26 | 6.33 | 6.48 | 6.33 | 6.37 | 6.37 | qfq | 6,692,040 | 42,854,882 | -0.16% |
| 2024-12-25 | 6.61 | 6.65 | 6.24 | 6.38 | 6.38 | qfq | 12,192,279 | 77,895,026 | -3.63% |
| 2024-12-24 | 6.69 | 6.82 | 6.50 | 6.62 | 6.62 | qfq | 8,969,123 | 59,621,958 | -0.90% |
| 2024-12-23 | 6.99 | 7.02 | 6.65 | 6.68 | 6.68 | qfq | 12,304,775 | 83,671,643 | -4.98% |
| 2024-12-20 | 7.00 | 7.10 | 6.93 | 7.03 | 7.03 | qfq | 9,553,900 | 67,066,930 | 0.72% |
| 2024-12-19 | 7.22 | 7.25 | 6.96 | 6.98 | 6.98 | qfq | 16,110,634 | 113,816,787 | -4.90% |
| 2024-12-18 | 7.09 | 7.47 | 6.90 | 7.34 | 7.34 | qfq | 17,445,295 | 126,564,118 | 3.53% |
| 2024-12-17 | 7.43 | 7.43 | 7.05 | 7.09 | 7.09 | qfq | 15,035,100 | 108,068,146 | -4.70% |
| 2024-12-16 | 7.64 | 7.72 | 7.36 | 7.44 | 7.44 | qfq | 15,140,984 | 114,004,032 | -3.00% |
| 2024-12-13 | 7.85 | 7.93 | 7.65 | 7.67 | 7.67 | qfq | 17,612,627 | 136,260,514 | -3.40% |
| 2024-12-12 | 7.89 | 8.03 | 7.80 | 7.94 | 7.94 | qfq | 18,913,966 | 149,801,092 | 0.76% |
| 2024-12-11 | 7.93 | 8.05 | 7.77 | 7.88 | 7.88 | qfq | 20,244,425 | 159,276,501 | -1.50% |
| 2024-12-10 | 8.35 | 8.40 | 7.98 | 8.00 | 8.00 | qfq | 34,945,873 | 284,518,322 | -1.36% |
| 2024-12-09 | 8.04 | 8.20 | 7.75 | 8.11 | 8.11 | qfq | 37,905,880 | 302,693,348 | 0.75% |
| 2024-12-06 | 7.48 | 8.08 | 7.40 | 8.05 | 8.05 | qfq | 46,874,425 | 367,176,061 | 7.19% |
| 2024-12-05 | 7.20 | 7.53 | 7.16 | 7.51 | 7.51 | qfq | 19,521,315 | 144,605,441 | 3.44% |
| 2024-12-04 | 7.49 | 7.54 | 7.19 | 7.26 | 7.26 | qfq | 22,163,023 | 162,752,364 | -3.59% |
| 2024-12-03 | 7.58 | 7.69 | 7.43 | 7.53 | 7.53 | qfq | 25,829,200 | 194,882,044 | -1.05% |
| 2024-12-02 | 7.68 | 7.70 | 7.50 | 7.61 | 7.61 | qfq | 32,657,600 | 247,432,094 | 0.13% |
| 2024-11-29 | 7.40 | 7.65 | 7.25 | 7.60 | 7.60 | qfq | 39,301,788 | 293,233,247 | 1.60% |
| 2024-11-28 | 7.65 | 8.28 | 7.43 | 7.48 | 7.48 | qfq | 43,485,500 | 334,250,348 | -3.36% |
| 2024-11-27 | 7.74 | 7.91 | 7.36 | 7.74 | 7.74 | qfq | 52,867,974 | 399,063,895 | -1.90% |
| 2024-11-26 | 8.60 | 8.70 | 7.86 | 7.89 | 7.89 | qfq | 75,266,402 | 612,291,859 | -14.24% |
| 2024-11-25 | 8.34 | 9.44 | 8.19 | 9.20 | 9.20 | qfq | 121,936,331 | 1,095,643,579 | 6.73% |
| 2024-11-22 | 7.34 | 8.62 | 7.27 | 8.62 | 8.62 | qfq | 98,973,281 | 840,455,431 | 20.06% |
| 2024-11-21 | 7.02 | 7.49 | 7.02 | 7.18 | 7.18 | qfq | 24,705,420 | 179,243,679 | 2.57% |
| 2024-11-20 | 6.65 | 7.02 | 6.65 | 7.00 | 7.00 | qfq | 13,744,405 | 94,916,022 | 4.79% |
| 2024-11-19 | 6.35 | 6.74 | 6.27 | 6.68 | 6.68 | qfq | 9,031,716 | 58,620,978 | 5.20% |
| 2024-11-18 | 6.65 | 6.70 | 6.30 | 6.35 | 6.35 | qfq | 8,369,600 | 54,132,880 | -3.64% |
| 2024-11-15 | 6.61 | 6.94 | 6.57 | 6.59 | 6.59 | qfq | 7,748,100 | 51,983,131 | -1.35% |
| 2024-11-14 | 6.98 | 7.09 | 6.65 | 6.68 | 6.68 | qfq | 7,648,400 | 52,085,999 | -3.88% |
| 2024-11-13 | 6.85 | 6.98 | 6.68 | 6.95 | 6.95 | qfq | 9,280,021 | 63,315,603 | 0.43% |
| 2024-11-12 | 7.09 | 7.26 | 6.82 | 6.92 | 6.92 | qfq | 12,146,787 | 85,043,514 | -2.12% |
| 2024-11-11 | 6.83 | 7.08 | 6.80 | 7.07 | 7.07 | qfq | 12,080,900 | 84,497,904 | 3.21% |
| 2024-11-08 | 6.79 | 7.18 | 6.79 | 6.85 | 6.85 | qfq | 16,038,220 | 111,410,913 | 0.29% |
| 2024-11-07 | 6.49 | 7.04 | 6.44 | 6.83 | 6.83 | qfq | 16,820,106 | 113,422,868 | 5.40% |
| 2024-11-06 | 6.56 | 6.63 | 6.43 | 6.48 | 6.48 | qfq | 9,390,300 | 61,282,156 | 1.09% |
| 2024-11-05 | 6.30 | 6.43 | 6.23 | 6.41 | 6.41 | qfq | 7,155,332 | 45,599,448 | 2.56% |
| 2024-11-04 | 6.18 | 6.30 | 6.12 | 6.25 | 6.25 | qfq | 7,176,316 | 44,670,745 | 1.13% |
| 2024-11-01 | 6.43 | 6.58 | 6.17 | 6.18 | 6.18 | qfq | 11,693,945 | 73,865,387 | -3.74% |
| 2024-10-31 | 6.30 | 6.48 | 6.22 | 6.42 | 6.42 | qfq | 7,013,409 | 44,963,469 | 1.74% |
| 2024-10-30 | 6.26 | 6.40 | 6.24 | 6.31 | 6.31 | qfq | 7,154,200 | 45,106,845 | -0.63% |
| 2024-10-29 | 6.61 | 6.70 | 6.34 | 6.35 | 6.35 | qfq | 9,470,020 | 61,233,288 | -3.93% |
| 2024-10-28 | 6.58 | 6.65 | 6.54 | 6.61 | 6.61 | qfq | 9,767,225 | 64,357,630 | 0.46% |
| 2024-10-25 | 6.36 | 6.72 | 6.36 | 6.58 | 6.58 | qfq | 12,937,956 | 85,208,403 | 3.79% |
| 2024-10-24 | 6.43 | 6.44 | 6.29 | 6.34 | 6.34 | qfq | 6,783,242 | 42,982,441 | -1.55% |
| 2024-10-23 | 6.40 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 8,194,300 | 52,777,050 | 0.00% |
| 2024-10-22 | 6.38 | 6.55 | 6.35 | 6.44 | 6.44 | qfq | 9,979,105 | 64,199,171 | 1.26% |
| 2024-10-21 | 6.13 | 6.55 | 6.13 | 6.36 | 6.36 | qfq | 15,436,910 | 98,162,994 | 4.61% |
| 2024-10-18 | 5.96 | 6.20 | 5.93 | 6.08 | 6.08 | qfq | 10,365,968 | 62,841,334 | 1.67% |
| 2024-10-17 | 6.25 | 6.25 | 5.96 | 5.98 | 5.98 | qfq | 8,097,868 | 48,974,827 | 0.00% |
| 2024-10-16 | 5.97 | 6.12 | 5.90 | 5.98 | 5.98 | qfq | 7,652,620 | 45,966,175 | -0.66% |
| 2024-10-15 | 6.04 | 6.19 | 5.98 | 6.02 | 6.02 | qfq | 8,479,500 | 51,627,031 | -1.47% |
| 2024-10-14 | 5.95 | 6.12 | 5.82 | 6.11 | 6.11 | qfq | 8,585,445 | 51,466,681 | 3.56% |
| 2024-10-11 | 6.28 | 6.31 | 5.80 | 5.90 | 5.90 | qfq | 12,750,911 | 76,357,379 | -6.05% |
| 2024-10-10 | 6.53 | 6.65 | 6.23 | 6.28 | 6.28 | qfq | 15,364,623 | 98,406,129 | -1.10% |
| 2024-10-09 | 6.84 | 7.04 | 6.35 | 6.35 | 6.35 | qfq | 23,141,422 | 155,582,196 | -11.19% |
| 2024-10-08 | 7.32 | 7.45 | 6.56 | 7.15 | 7.15 | qfq | 33,089,806 | 232,446,878 | 13.85% |
| 2024-09-30 | 5.62 | 6.35 | 5.62 | 6.28 | 6.28 | qfq | 28,359,455 | 169,717,029 | 16.08% |
| 2024-09-27 | 5.16 | 5.53 | 5.15 | 5.41 | 5.41 | qfq | 19,112,570 | 101,953,457 | 5.66% |
| 2024-09-26 | 5.09 | 5.12 | 4.98 | 5.12 | 5.12 | qfq | 11,132,370 | 56,278,051 | 2.40% |
| 2024-09-25 | 4.98 | 5.11 | 4.95 | 5.00 | 5.00 | qfq | 12,633,804 | 63,713,130 | 1.21% |
| 2024-09-24 | 4.77 | 4.97 | 4.77 | 4.94 | 4.94 | qfq | 9,849,670 | 48,177,538 | 3.35% |
| 2024-09-23 | 4.72 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 5,628,814 | 26,824,432 | 0.42% |
| 2024-09-20 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 6,223,100 | 29,579,402 | -1.65% |
| 2024-09-19 | 4.72 | 4.84 | 4.70 | 4.84 | 4.84 | qfq | 7,884,300 | 37,808,818 | 2.76% |
| 2024-09-18 | 4.78 | 4.85 | 4.64 | 4.71 | 4.71 | qfq | 7,555,282 | 35,607,206 | -2.28% |
| 2024-09-13 | 4.92 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 8,958,576 | 43,392,086 | -1.83% |
| 2024-09-12 | 5.01 | 5.04 | 4.90 | 4.91 | 4.91 | qfq | 15,042,800 | 74,664,356 | -2.58% |
| 2024-09-11 | 5.02 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 16,637,466 | 83,879,901 | 0.60% |
| 2024-09-10 | 5.10 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 11,630,614 | 58,167,308 | -0.40% |
| 2024-09-09 | 5.05 | 5.15 | 5.00 | 5.03 | 5.03 | qfq | 13,895,307 | 70,186,956 | -0.98% |
| 2024-09-06 | 5.27 | 5.32 | 5.04 | 5.08 | 5.08 | qfq | 21,664,628 | 111,445,897 | -3.42% |
| 2024-09-05 | 5.37 | 5.51 | 5.17 | 5.26 | 5.26 | qfq | 37,552,742 | 198,226,573 | -5.40% |
| 2024-09-04 | 5.64 | 5.92 | 5.35 | 5.56 | 5.56 | qfq | 51,632,940 | 287,759,009 | -5.12% |
| 2024-09-03 | 5.59 | 6.33 | 5.52 | 5.86 | 5.86 | qfq | 72,237,281 | 432,353,842 | 3.17% |
| 2024-09-02 | 4.66 | 5.68 | 4.65 | 5.68 | 5.68 | qfq | 35,758,681 | 195,097,503 | 20.08% |
| 2024-08-30 | 4.68 | 4.80 | 4.60 | 4.73 | 4.73 | qfq | 14,296,780 | 67,201,224 | 1.07% |
| 2024-08-29 | 4.42 | 4.80 | 4.33 | 4.68 | 4.68 | qfq | 14,307,962 | 65,706,768 | 7.09% |
| 2024-08-28 | 4.36 | 4.45 | 4.28 | 4.37 | 4.37 | qfq | 6,502,602 | 28,448,124 | 0.23% |
| 2024-08-27 | 4.53 | 4.54 | 4.34 | 4.36 | 4.36 | qfq | 8,318,700 | 36,743,472 | -3.75% |
| 2024-08-26 | 4.41 | 4.71 | 4.40 | 4.53 | 4.53 | qfq | 10,818,000 | 49,229,711 | 3.42% |
| 2024-08-23 | 4.52 | 4.56 | 4.34 | 4.38 | 4.38 | qfq | 12,206,700 | 53,866,547 | -3.52% |
| 2024-08-22 | 4.70 | 4.84 | 4.52 | 4.54 | 4.54 | qfq | 16,035,349 | 74,490,048 | -5.42% |
| 2024-08-21 | 4.70 | 4.85 | 4.60 | 4.80 | 4.80 | qfq | 26,576,220 | 124,926,745 | -0.83% |
| 2024-08-20 | 4.48 | 5.39 | 4.46 | 4.84 | 4.84 | qfq | 33,853,172 | 169,665,500 | 7.56% |
| 2024-08-19 | 4.41 | 4.64 | 4.34 | 4.50 | 4.50 | qfq | 7,913,890 | 35,652,888 | 2.04% |
| 2024-08-16 | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | qfq | 3,593,600 | 15,907,445 | -0.45% |
| 2024-08-15 | 4.39 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 3,943,800 | 17,381,690 | 0.00% |
| 2024-08-14 | 4.44 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 5,108,450 | 22,605,404 | 0.23% |
| 2024-08-13 | 4.38 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 4,574,000 | 19,990,366 | 0.45% |
| 2024-08-12 | 4.44 | 4.50 | 4.37 | 4.40 | 4.40 | qfq | 4,469,800 | 19,755,958 | -1.12% |
| 2024-08-09 | 4.49 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 6,045,270 | 27,142,523 | -1.77% |
| 2024-08-08 | 4.45 | 4.59 | 4.43 | 4.53 | 4.53 | qfq | 9,594,093 | 43,446,239 | 0.89% |
| 2024-08-07 | 4.60 | 4.74 | 4.46 | 4.49 | 4.49 | qfq | 16,354,140 | 74,477,852 | -2.18% |
| 2024-08-06 | 4.45 | 4.96 | 4.45 | 4.59 | 4.59 | qfq | 19,284,700 | 89,373,633 | 9.03% |
| 2024-08-05 | 4.28 | 4.36 | 4.21 | 4.21 | 4.21 | qfq | 3,161,700 | 13,535,136 | -2.32% |
| 2024-08-02 | 4.33 | 4.40 | 4.30 | 4.31 | 4.31 | qfq | 2,621,300 | 11,419,424 | -1.37% |
| 2024-08-01 | 4.43 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 3,877,800 | 17,026,356 | -0.91% |
| 2024-07-31 | 4.25 | 4.42 | 4.23 | 4.41 | 4.41 | qfq | 4,114,500 | 17,908,579 | 3.04% |
| 2024-07-30 | 4.22 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 3,125,300 | 13,240,017 | 2.39% |
| 2024-07-29 | 4.15 | 4.23 | 4.07 | 4.18 | 4.18 | qfq | 3,384,300 | 14,093,720 | 0.97% |
| 2024-07-26 | 4.07 | 4.16 | 4.07 | 4.14 | 4.14 | qfq | 2,487,200 | 10,290,316 | 1.47% |
| 2024-07-25 | 4.02 | 4.15 | 3.99 | 4.08 | 4.08 | qfq | 4,045,900 | 16,481,679 | 0.99% |
| 2024-07-24 | 4.03 | 4.11 | 3.98 | 4.04 | 4.04 | qfq | 4,828,700 | 19,550,617 | -0.25% |
| 2024-07-23 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | qfq | 2,435,325 | 10,037,139 | -1.70% |
| 2024-07-22 | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 2,095,800 | 8,645,520 | -0.24% |
| 2024-07-19 | 4.08 | 4.16 | 4.03 | 4.13 | 4.13 | qfq | 2,413,625 | 9,915,399 | 1.47% |
| 2024-07-18 | 4.11 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 3,421,900 | 13,839,838 | -0.97% |
| 2024-07-17 | 4.17 | 4.19 | 4.09 | 4.11 | 4.11 | qfq | 3,067,400 | 12,654,914 | -0.72% |
| 2024-07-16 | 4.22 | 4.27 | 4.11 | 4.14 | 4.14 | qfq | 3,332,900 | 13,838,523 | -1.90% |
| 2024-07-15 | 4.37 | 4.37 | 4.20 | 4.22 | 4.22 | qfq | 3,275,800 | 13,924,785 | -2.99% |
| 2024-07-12 | 4.35 | 4.43 | 4.32 | 4.35 | 4.35 | qfq | 2,842,200 | 12,439,403 | -0.46% |
| 2024-07-11 | 4.30 | 4.40 | 4.24 | 4.37 | 4.37 | qfq | 4,791,900 | 20,774,801 | 4.80% |
| 2024-07-10 | 4.24 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 2,582,400 | 10,869,841 | -1.42% |
| 2024-07-09 | 4.23 | 4.26 | 4.05 | 4.23 | 4.23 | qfq | 3,576,190 | 14,932,074 | 1.20% |
| 2024-07-08 | 4.24 | 4.32 | 4.16 | 4.18 | 4.18 | qfq | 3,189,500 | 13,420,568 | -2.34% |
| 2024-07-05 | 4.20 | 4.32 | 4.11 | 4.28 | 4.28 | qfq | 3,630,800 | 15,446,850 | 1.90% |
| 2024-07-04 | 4.38 | 4.39 | 4.19 | 4.20 | 4.20 | qfq | 3,695,300 | 15,803,045 | -4.33% |
| 2024-07-03 | 4.33 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 3,588,985 | 15,760,599 | 0.23% |
| 2024-07-02 | 4.34 | 4.43 | 4.23 | 4.38 | 4.38 | qfq | 3,988,099 | 17,469,641 | 1.39% |
| 2024-07-01 | 4.25 | 4.33 | 4.16 | 4.32 | 4.32 | qfq | 3,530,600 | 15,013,969 | 1.41% |
| 2024-06-28 | 4.28 | 4.36 | 4.24 | 4.26 | 4.26 | qfq | 3,469,200 | 14,951,741 | -0.23% |
| 2024-06-27 | 4.40 | 4.42 | 4.25 | 4.27 | 4.27 | qfq | 3,035,500 | 13,125,990 | -2.95% |
| 2024-06-26 | 4.19 | 4.40 | 4.13 | 4.40 | 4.40 | qfq | 4,260,000 | 18,210,673 | 4.51% |
| 2024-06-25 | 4.16 | 4.26 | 4.12 | 4.21 | 4.21 | qfq | 5,116,400 | 21,501,843 | 0.96% |
| 2024-06-24 | 4.32 | 4.36 | 4.09 | 4.17 | 4.17 | qfq | 6,363,061 | 26,596,811 | -4.58% |
| 2024-06-21 | 4.40 | 4.49 | 4.31 | 4.37 | 4.37 | qfq | 3,693,800 | 16,272,581 | -0.46% |
| 2024-06-20 | 4.52 | 4.56 | 4.39 | 4.39 | 4.39 | qfq | 4,354,700 | 19,397,827 | -3.30% |
| 2024-06-19 | 4.65 | 4.67 | 4.52 | 4.54 | 4.54 | qfq | 4,299,000 | 19,677,590 | -2.16% |
| 2024-06-18 | 4.61 | 4.69 | 4.49 | 4.64 | 4.64 | qfq | 5,963,700 | 27,528,163 | 2.65% |
| 2024-06-17 | 4.61 | 4.62 | 4.50 | 4.52 | 4.52 | qfq | 5,201,702 | 23,630,882 | -2.38% |
| 2024-06-14 | 4.67 | 4.68 | 4.52 | 4.63 | 4.63 | qfq | 5,680,143 | 26,188,554 | -0.22% |
| 2024-06-13 | 4.75 | 4.81 | 4.60 | 4.64 | 4.64 | qfq | 5,730,800 | 26,822,164 | -2.52% |
| 2024-06-12 | 4.70 | 4.78 | 4.62 | 4.76 | 4.76 | qfq | 6,045,400 | 28,485,719 | 1.28% |
| 2024-06-11 | 4.80 | 4.82 | 4.64 | 4.70 | 4.70 | qfq | 9,513,669 | 44,569,855 | -3.09% |
| 2024-06-07 | 4.66 | 4.87 | 4.66 | 4.85 | 4.85 | qfq | 8,343,332 | 39,868,414 | 6.36% |
| 2024-06-06 | 4.90 | 4.96 | 4.48 | 4.56 | 4.56 | qfq | 8,163,699 | 37,783,223 | -6.56% |
| 2024-06-05 | 4.95 | 5.00 | 4.88 | 4.88 | 4.88 | qfq | 4,282,145 | 21,020,362 | -1.61% |
| 2024-06-04 | 5.03 | 5.08 | 4.87 | 4.96 | 4.96 | qfq | 5,553,021 | 27,419,650 | -2.75% |
| 2024-06-03 | 5.24 | 5.27 | 5.01 | 5.10 | 5.10 | qfq | 7,440,100 | 37,862,870 | -3.41% |
| 2024-05-31 | 5.41 | 5.43 | 5.23 | 5.28 | 5.28 | qfq | 5,892,400 | 31,171,584 | -0.56% |
| 2024-05-30 | 5.57 | 5.57 | 5.29 | 5.31 | 5.31 | qfq | 9,059,496 | 49,006,704 | -4.67% |
| 2024-05-29 | 5.20 | 5.67 | 5.17 | 5.57 | 5.57 | qfq | 16,449,573 | 90,779,231 | 7.12% |
| 2024-05-28 | 5.22 | 5.28 | 5.17 | 5.20 | 5.20 | qfq | 4,771,100 | 24,828,840 | -1.33% |
| 2024-05-27 | 5.31 | 5.36 | 5.15 | 5.27 | 5.27 | qfq | 7,673,000 | 40,040,403 | -0.57% |
| 2024-05-24 | 5.44 | 5.50 | 5.28 | 5.30 | 5.30 | qfq | 11,140,700 | 59,695,266 | -4.50% |
| 2024-05-23 | 5.58 | 5.80 | 5.43 | 5.55 | 5.55 | qfq | 16,923,400 | 95,225,290 | -0.54% |
| 2024-05-22 | 5.21 | 5.64 | 5.21 | 5.58 | 5.58 | qfq | 10,838,541 | 59,517,896 | 5.48% |
| 2024-05-21 | 5.38 | 5.40 | 5.25 | 5.29 | 5.29 | qfq | 4,883,300 | 25,905,615 | -2.58% |
| 2024-05-20 | 5.52 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 7,449,900 | 40,609,154 | -0.55% |
| 2024-05-17 | 5.40 | 5.50 | 5.35 | 5.46 | 5.46 | qfq | 4,169,900 | 22,661,109 | 1.30% |
| 2024-05-16 | 5.40 | 5.54 | 5.36 | 5.39 | 5.39 | qfq | 4,891,700 | 26,715,164 | 0.00% |
| 2024-05-15 | 5.50 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 4,794,637 | 26,058,056 | -2.36% |
| 2024-05-14 | 5.56 | 5.60 | 5.42 | 5.52 | 5.52 | qfq | 7,776,796 | 42,943,497 | 2.41% |
| 2024-05-13 | 5.40 | 5.48 | 5.23 | 5.39 | 5.39 | qfq | 9,840,828 | 52,934,156 | -0.92% |
| 2024-05-10 | 5.63 | 5.63 | 5.39 | 5.44 | 5.44 | qfq | 11,646,308 | 63,951,363 | -4.06% |
| 2024-05-09 | 5.80 | 5.95 | 5.60 | 5.67 | 5.67 | qfq | 13,770,246 | 79,449,621 | 1.07% |
| 2024-05-08 | 5.76 | 6.00 | 5.56 | 5.61 | 5.61 | qfq | 14,364,639 | 82,491,934 | -0.71% |
| 2024-05-07 | 5.49 | 5.70 | 5.48 | 5.65 | 5.65 | qfq | 11,145,616 | 62,563,099 | 2.54% |
| 2024-05-06 | 5.37 | 5.58 | 5.29 | 5.51 | 5.51 | qfq | 10,026,000 | 54,492,600 | 4.55% |
| 2024-04-30 | 5.38 | 5.48 | 5.17 | 5.27 | 5.27 | qfq | 9,003,371 | 47,385,378 | -1.13% |
| 2024-04-29 | 4.90 | 5.33 | 4.90 | 5.33 | 5.33 | qfq | 11,732,732 | 60,829,611 | 7.24% |
| 2024-04-26 | 4.90 | 5.04 | 4.81 | 4.97 | 4.97 | qfq | 10,484,972 | 51,631,656 | 1.02% |
| 2024-04-25 | 4.69 | 5.04 | 4.66 | 4.92 | 4.92 | qfq | 13,851,621 | 67,586,337 | 4.90% |
| 2024-04-24 | 4.62 | 4.69 | 4.49 | 4.69 | 4.69 | qfq | 6,769,034 | 31,196,312 | 2.85% |
| 2024-04-23 | 4.48 | 4.65 | 4.48 | 4.56 | 4.56 | qfq | 6,539,000 | 29,950,828 | -0.87% |
| 2024-04-22 | 4.75 | 4.77 | 4.53 | 4.60 | 4.60 | qfq | 6,723,100 | 31,083,647 | -3.16% |
| 2024-04-19 | 4.79 | 4.85 | 4.63 | 4.75 | 4.75 | qfq | 8,128,310 | 38,550,943 | -1.04% |
| 2024-04-18 | 4.83 | 4.91 | 4.66 | 4.80 | 4.80 | qfq | 9,411,440 | 45,115,506 | -0.62% |
| 2024-04-17 | 4.45 | 4.87 | 4.44 | 4.83 | 4.83 | qfq | 13,987,200 | 66,481,562 | 10.78% |
| 2024-04-16 | 5.06 | 5.12 | 4.35 | 4.36 | 4.36 | qfq | 18,530,500 | 84,654,134 | -14.34% |
| 2024-04-15 | 5.62 | 5.80 | 5.00 | 5.09 | 5.09 | qfq | 20,304,403 | 107,778,249 | -10.23% |
| 2024-04-12 | 5.63 | 5.88 | 5.48 | 5.67 | 5.67 | qfq | 21,695,144 | 123,327,962 | 0.53% |
| 2024-04-11 | 5.88 | 5.88 | 5.61 | 5.64 | 5.64 | qfq | 17,004,328 | 97,415,122 | -3.59% |
| 2024-04-10 | 6.24 | 6.28 | 5.70 | 5.85 | 5.85 | qfq | 25,657,357 | 150,314,734 | -5.49% |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.19 | 6.19 | qfq | 33,736,679 | 207,854,557 | 3.00% |
| 2024-04-08 | 6.37 | 6.50 | 5.92 | 6.01 | 6.01 | qfq | 37,978,410 | 232,572,068 | -9.62% |
| 2024-04-03 | 6.37 | 7.40 | 6.37 | 6.65 | 6.65 | qfq | 51,455,103 | 351,623,264 | 5.39% |
| 2024-04-02 | 5.27 | 6.31 | 5.27 | 6.31 | 6.31 | qfq | 17,600,701 | 106,663,831 | 19.96% |
| 2024-04-01 | 5.03 | 5.29 | 5.01 | 5.26 | 5.26 | qfq | 8,283,300 | 43,283,402 | 5.41% |
| 2024-03-29 | 4.86 | 5.00 | 4.86 | 4.99 | 4.99 | qfq | 3,830,300 | 18,988,273 | 2.25% |
| 2024-03-28 | 4.78 | 4.98 | 4.75 | 4.88 | 4.88 | qfq | 5,286,400 | 25,821,964 | 1.24% |
| 2024-03-27 | 5.01 | 5.12 | 4.82 | 4.82 | 4.82 | qfq | 5,864,327 | 29,137,924 | -3.60% |
| 2024-03-26 | 4.96 | 5.06 | 4.87 | 5.00 | 5.00 | qfq | 4,703,500 | 23,361,804 | 0.60% |
| 2024-03-25 | 5.16 | 5.16 | 4.96 | 4.97 | 4.97 | qfq | 4,690,600 | 23,728,990 | -3.50% |
| 2024-03-22 | 5.29 | 5.30 | 5.11 | 5.15 | 5.15 | qfq | 5,314,108 | 27,551,689 | -2.83% |
| 2024-03-21 | 5.30 | 5.34 | 5.19 | 5.30 | 5.30 | qfq | 5,161,920 | 27,223,536 | 0.19% |
| 2024-03-20 | 5.29 | 5.30 | 5.22 | 5.29 | 5.29 | qfq | 3,943,600 | 20,783,323 | 0.57% |
| 2024-03-19 | 5.28 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 4,055,400 | 21,338,301 | -0.75% |
| 2024-03-18 | 5.18 | 5.33 | 5.15 | 5.30 | 5.30 | qfq | 6,411,000 | 33,464,201 | 2.91% |
| 2024-03-15 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | qfq | 4,987,200 | 25,346,971 | 2.18% |
| 2024-03-14 | 5.10 | 5.17 | 4.96 | 5.04 | 5.04 | qfq | 5,070,300 | 25,648,478 | -0.98% |
| 2024-03-13 | 5.20 | 5.25 | 5.03 | 5.09 | 5.09 | qfq | 5,801,500 | 29,619,689 | -1.55% |
| 2024-03-12 | 5.06 | 5.17 | 4.98 | 5.17 | 5.17 | qfq | 7,882,002 | 40,033,643 | 2.99% |
| 2024-03-11 | 4.84 | 5.08 | 4.84 | 5.02 | 5.02 | qfq | 8,303,741 | 41,248,614 | 3.08% |
| 2024-03-08 | 4.93 | 4.97 | 4.80 | 4.87 | 4.87 | qfq | 2,935,600 | 14,305,277 | -0.61% |
| 2024-03-07 | 4.94 | 5.02 | 4.87 | 4.90 | 4.90 | qfq | 4,253,002 | 21,037,148 | -0.81% |
| 2024-03-06 | 4.86 | 4.98 | 4.81 | 4.94 | 4.94 | qfq | 3,915,558 | 19,197,641 | 1.23% |
| 2024-03-05 | 5.02 | 5.02 | 4.84 | 4.88 | 4.88 | qfq | 4,716,500 | 23,068,036 | -3.17% |
| 2024-03-04 | 5.14 | 5.21 | 4.97 | 5.04 | 5.04 | qfq | 4,689,527 | 23,647,964 | -1.37% |
| 2024-03-01 | 5.12 | 5.25 | 5.04 | 5.11 | 5.11 | qfq | 5,922,175 | 30,247,066 | 0.20% |
| 2024-02-29 | 4.84 | 5.10 | 4.73 | 5.10 | 5.10 | qfq | 7,249,400 | 36,095,584 | 5.15% |
| 2024-02-28 | 5.27 | 5.52 | 4.84 | 4.85 | 4.85 | qfq | 11,997,600 | 62,414,860 | -8.14% |
| 2024-02-27 | 5.04 | 5.28 | 4.98 | 5.28 | 5.28 | qfq | 6,286,887 | 32,592,652 | 3.94% |
| 2024-02-26 | 4.97 | 5.22 | 4.88 | 5.08 | 5.08 | qfq | 8,292,500 | 41,822,205 | 1.80% |
| 2024-02-23 | 4.74 | 4.99 | 4.71 | 4.99 | 4.99 | qfq | 7,510,300 | 36,504,736 | 5.72% |
| 2024-02-22 | 4.62 | 4.73 | 4.56 | 4.72 | 4.72 | qfq | 4,819,800 | 22,446,169 | 2.16% |
| 2024-02-21 | 4.44 | 4.77 | 4.41 | 4.62 | 4.62 | qfq | 7,218,541 | 33,425,451 | 3.82% |
| 2024-02-20 | 4.34 | 4.49 | 4.26 | 4.45 | 4.45 | qfq | 5,262,000 | 23,135,700 | 1.37% |
| 2024-02-19 | 4.16 | 4.50 | 4.16 | 4.39 | 4.39 | qfq | 11,079,129 | 48,420,318 | 5.53% |
| 2024-02-08 | 3.88 | 4.18 | 3.73 | 4.16 | 4.16 | qfq | 12,629,979 | 50,176,594 | 8.62% |
| 2024-02-07 | 4.11 | 4.16 | 3.74 | 3.83 | 3.83 | qfq | 11,806,698 | 45,794,089 | -6.59% |
| 2024-02-06 | 4.00 | 4.32 | 3.69 | 4.10 | 4.10 | qfq | 13,047,048 | 51,477,920 | 1.74% |
| 2024-02-05 | 4.75 | 4.81 | 3.98 | 4.03 | 4.03 | qfq | 11,986,569 | 50,564,934 | -16.04% |
| 2024-02-02 | 5.14 | 5.23 | 4.57 | 4.80 | 4.80 | qfq | 7,428,100 | 36,469,711 | -5.14% |
| 2024-02-01 | 5.13 | 5.18 | 4.96 | 5.06 | 5.06 | qfq | 6,879,200 | 34,924,411 | -1.17% |
| 2024-01-31 | 5.52 | 5.59 | 5.11 | 5.12 | 5.12 | qfq | 6,985,390 | 36,830,411 | -8.41% |
| 2024-01-30 | 5.81 | 5.82 | 5.54 | 5.59 | 5.59 | qfq | 4,207,150 | 23,968,917 | -3.79% |
| 2024-01-29 | 6.10 | 6.15 | 5.81 | 5.81 | 5.81 | qfq | 3,824,151 | 22,646,369 | -4.28% |
| 2024-01-26 | 6.07 | 6.19 | 6.03 | 6.07 | 6.07 | qfq | 4,129,032 | 25,256,802 | -0.33% |
| 2024-01-25 | 5.87 | 6.10 | 5.86 | 6.09 | 6.09 | qfq | 4,448,668 | 26,605,406 | 3.22% |
| 2024-01-24 | 5.83 | 5.98 | 5.64 | 5.90 | 5.90 | qfq | 3,728,571 | 21,690,846 | 1.72% |
| 2024-01-23 | 5.85 | 5.88 | 5.67 | 5.80 | 5.80 | qfq | 4,896,553 | 28,284,539 | -1.36% |
| 2024-01-22 | 6.38 | 6.38 | 5.81 | 5.88 | 5.88 | qfq | 4,099,319 | 24,905,897 | -7.26% |
| 2024-01-19 | 6.36 | 6.45 | 6.30 | 6.34 | 6.34 | qfq | 3,406,800 | 21,677,985 | 0.16% |
| 2024-01-18 | 6.59 | 6.60 | 6.14 | 6.33 | 6.33 | qfq | 5,902,100 | 37,278,039 | -3.95% |
| 2024-01-17 | 6.82 | 6.82 | 6.57 | 6.59 | 6.59 | qfq | 2,314,800 | 15,482,863 | -2.95% |
| 2024-01-16 | 6.84 | 6.86 | 6.69 | 6.79 | 6.79 | qfq | 2,409,454 | 16,302,911 | -0.29% |
| 2024-01-15 | 6.92 | 6.96 | 6.76 | 6.81 | 6.81 | qfq | 2,651,000 | 18,116,700 | -1.73% |
| 2024-01-12 | 6.83 | 7.04 | 6.81 | 6.93 | 6.93 | qfq | 3,855,300 | 26,755,752 | 1.61% |
| 2024-01-11 | 6.75 | 6.89 | 6.72 | 6.82 | 6.82 | qfq | 5,553,200 | 37,869,157 | 0.89% |
| 2024-01-10 | 6.72 | 6.88 | 6.63 | 6.76 | 6.76 | qfq | 2,734,700 | 18,525,981 | 0.00% |
| 2024-01-09 | 6.85 | 6.91 | 6.70 | 6.76 | 6.76 | qfq | 3,724,673 | 25,291,230 | -0.59% |
| 2024-01-08 | 6.97 | 6.98 | 6.79 | 6.80 | 6.80 | qfq | 3,417,457 | 23,450,639 | -2.30% |
| 2024-01-05 | 7.03 | 7.17 | 6.92 | 6.96 | 6.96 | qfq | 3,287,000 | 23,162,634 | -1.69% |
| 2024-01-04 | 7.10 | 7.15 | 7.03 | 7.08 | 7.08 | qfq | 2,619,200 | 18,522,228 | 0.14% |
| 2024-01-03 | 7.07 | 7.12 | 7.02 | 7.07 | 7.07 | qfq | 2,581,254 | 18,252,095 | 0.00% |
| 2024-01-02 | 6.98 | 7.10 | 6.93 | 7.07 | 7.07 | qfq | 4,268,544 | 30,083,428 | 1.43% |
| 2023-12-29 | 6.93 | 6.99 | 6.91 | 6.97 | 6.97 | qfq | 2,595,410 | 18,041,624 | 0.72% |
| 2023-12-28 | 6.66 | 6.94 | 6.62 | 6.92 | 6.92 | qfq | 4,513,825 | 30,880,321 | 3.90% |
| 2023-12-27 | 6.70 | 6.76 | 6.57 | 6.66 | 6.66 | qfq | 2,347,600 | 15,554,695 | -0.15% |
| 2023-12-26 | 6.70 | 6.73 | 6.62 | 6.67 | 6.67 | qfq | 2,483,300 | 16,592,729 | -0.15% |
| 2023-12-25 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | qfq | 3,152,500 | 20,978,286 | -1.33% |
| 2023-12-22 | 6.82 | 6.86 | 6.69 | 6.77 | 6.77 | qfq | 3,029,575 | 20,502,014 | -0.29% |
| 2023-12-21 | 6.73 | 6.82 | 6.61 | 6.79 | 6.79 | qfq | 2,834,775 | 19,023,460 | 1.04% |
| 2023-12-20 | 6.76 | 6.84 | 6.70 | 6.72 | 6.72 | qfq | 2,450,300 | 16,614,647 | -0.59% |
| 2023-12-19 | 6.70 | 6.79 | 6.68 | 6.76 | 6.76 | qfq | 2,093,100 | 14,096,998 | 0.60% |
| 2023-12-18 | 6.91 | 6.91 | 6.69 | 6.72 | 6.72 | qfq | 3,156,200 | 21,369,339 | -2.18% |
| 2023-12-15 | 6.85 | 6.96 | 6.85 | 6.87 | 6.87 | qfq | 3,079,353 | 21,223,503 | 0.59% |
| 2023-12-14 | 6.80 | 6.92 | 6.80 | 6.83 | 6.83 | qfq | 2,276,347 | 15,649,366 | 0.00% |
| 2023-12-13 | 6.86 | 6.93 | 6.78 | 6.83 | 6.83 | qfq | 3,183,700 | 21,846,857 | -0.29% |
| 2023-12-12 | 6.92 | 6.94 | 6.80 | 6.85 | 6.85 | qfq | 2,455,907 | 16,825,743 | -0.44% |
| 2023-12-11 | 6.88 | 6.93 | 6.71 | 6.88 | 6.88 | qfq | 4,566,920 | 31,105,840 | 0.44% |
| 2023-12-08 | 6.98 | 7.02 | 6.83 | 6.85 | 6.85 | qfq | 3,720,600 | 25,669,853 | -2.14% |
| 2023-12-07 | 7.09 | 7.12 | 6.95 | 7.00 | 7.00 | qfq | 3,597,000 | 25,217,254 | -0.85% |
| 2023-12-06 | 6.94 | 7.20 | 6.94 | 7.06 | 7.06 | qfq | 4,774,556 | 33,984,290 | 1.44% |
| 2023-12-05 | 6.99 | 7.07 | 6.95 | 6.96 | 6.96 | qfq | 2,481,100 | 17,355,597 | -1.00% |
| 2023-12-04 | 7.02 | 7.06 | 6.97 | 7.03 | 7.03 | qfq | 2,340,252 | 16,422,669 | 0.14% |
| 2023-12-01 | 7.01 | 7.07 | 6.94 | 7.02 | 7.02 | qfq | 2,430,200 | 16,993,994 | 0.14% |
| 2023-11-30 | 7.15 | 7.15 | 6.98 | 7.01 | 7.01 | qfq | 2,417,300 | 17,030,172 | -1.82% |
| 2023-11-29 | 7.19 | 7.22 | 7.13 | 7.14 | 7.14 | qfq | 2,224,805 | 15,941,096 | -0.70% |
| 2023-11-28 | 7.12 | 7.27 | 6.99 | 7.19 | 7.19 | qfq | 3,524,200 | 25,215,894 | 1.99% |
| 2023-11-27 | 7.14 | 7.15 | 7.03 | 7.05 | 7.05 | qfq | 3,002,960 | 21,242,997 | -0.98% |
| 2023-11-24 | 7.22 | 7.22 | 7.10 | 7.12 | 7.12 | qfq | 3,074,200 | 21,946,048 | -1.39% |
| 2023-11-23 | 7.22 | 7.26 | 7.18 | 7.22 | 7.22 | qfq | 2,711,300 | 19,582,318 | 0.14% |
| 2023-11-22 | 7.30 | 7.33 | 7.21 | 7.21 | 7.21 | qfq | 2,666,300 | 19,362,743 | -1.37% |
| 2023-11-21 | 7.30 | 7.40 | 7.29 | 7.31 | 7.31 | qfq | 3,282,456 | 24,106,176 | 0.27% |
| 2023-11-20 | 7.28 | 7.32 | 7.15 | 7.29 | 7.29 | qfq | 2,937,160 | 21,310,320 | 0.97% |
| 2023-11-17 | 7.25 | 7.28 | 7.12 | 7.22 | 7.22 | qfq | 2,454,400 | 17,732,182 | 0.56% |
| 2023-11-16 | 7.25 | 7.27 | 7.18 | 7.18 | 7.18 | qfq | 2,054,902 | 14,834,881 | -1.10% |
| 2023-11-15 | 7.25 | 7.32 | 7.20 | 7.26 | 7.26 | qfq | 3,043,800 | 22,123,629 | 0.69% |
| 2023-11-14 | 7.22 | 7.27 | 7.18 | 7.21 | 7.21 | qfq | 2,834,100 | 20,473,280 | 0.14% |
| 2023-11-13 | 7.18 | 7.25 | 7.13 | 7.20 | 7.20 | qfq | 3,006,900 | 21,577,903 | 0.28% |
| 2023-11-10 | 7.16 | 7.20 | 7.09 | 7.18 | 7.18 | qfq | 2,597,500 | 18,597,997 | 0.28% |
| 2023-11-09 | 7.18 | 7.23 | 7.15 | 7.16 | 7.16 | qfq | 2,820,005 | 20,249,140 | 0.14% |
| 2023-11-08 | 7.21 | 7.25 | 7.14 | 7.15 | 7.15 | qfq | 2,673,000 | 19,190,326 | -0.97% |
| 2023-11-07 | 7.18 | 7.24 | 7.11 | 7.22 | 7.22 | qfq | 3,279,800 | 23,562,822 | 0.56% |
| 2023-11-06 | 7.18 | 7.25 | 7.16 | 7.18 | 7.18 | qfq | 3,332,840 | 24,029,382 | 0.56% |
| 2023-11-03 | 7.15 | 7.18 | 7.11 | 7.14 | 7.14 | qfq | 1,932,240 | 13,829,774 | 0.42% |
| 2023-11-02 | 7.23 | 7.26 | 7.11 | 7.11 | 7.11 | qfq | 2,350,249 | 16,806,843 | -1.66% |
| 2023-11-01 | 7.17 | 7.23 | 7.11 | 7.23 | 7.23 | qfq | 2,703,880 | 19,434,821 | 1.54% |
| 2023-10-31 | 7.15 | 7.20 | 7.08 | 7.12 | 7.12 | qfq | 2,586,692 | 18,413,855 | -0.42% |
| 2023-10-30 | 7.03 | 7.16 | 7.00 | 7.15 | 7.15 | qfq | 4,601,400 | 32,711,642 | 1.71% |
| 2023-10-27 | 6.80 | 7.04 | 6.72 | 7.03 | 7.03 | qfq | 4,765,800 | 33,188,261 | 3.53% |
| 2023-10-26 | 6.86 | 6.87 | 6.69 | 6.79 | 6.79 | qfq | 2,872,361 | 19,370,823 | -1.02% |
| 2023-10-25 | 6.77 | 6.92 | 6.76 | 6.86 | 6.86 | qfq | 3,092,902 | 21,208,532 | 2.54% |
| 2023-10-24 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | qfq | 3,541,855 | 23,525,634 | 3.72% |
| 2023-10-23 | 6.73 | 6.73 | 6.44 | 6.45 | 6.45 | qfq | 3,354,159 | 21,862,667 | -4.30% |
| 2023-10-20 | 6.69 | 6.84 | 6.66 | 6.74 | 6.74 | qfq | 1,924,359 | 12,993,073 | 0.75% |
| 2023-10-19 | 6.73 | 6.85 | 6.63 | 6.69 | 6.69 | qfq | 2,221,308 | 14,985,998 | -0.74% |
| 2023-10-18 | 6.89 | 6.90 | 6.73 | 6.74 | 6.74 | qfq | 2,841,596 | 19,290,339 | -2.74% |
| 2023-10-17 | 6.97 | 6.97 | 6.84 | 6.93 | 6.93 | qfq | 1,578,795 | 10,890,853 | 0.14% |
| 2023-10-16 | 7.08 | 7.08 | 6.85 | 6.92 | 6.92 | qfq | 3,255,580 | 22,486,213 | -1.42% |
| 2023-10-13 | 7.08 | 7.12 | 6.97 | 7.02 | 7.02 | qfq | 2,499,649 | 17,537,641 | -1.27% |
| 2023-10-12 | 7.06 | 7.13 | 6.94 | 7.11 | 7.11 | qfq | 3,300,249 | 23,275,858 | 2.45% |
| 2023-10-11 | 6.90 | 7.04 | 6.87 | 6.94 | 6.94 | qfq | 2,008,853 | 13,968,577 | 0.29% |
| 2023-10-10 | 6.88 | 7.02 | 6.87 | 6.92 | 6.92 | qfq | 2,279,000 | 15,838,251 | 0.44% |
| 2023-10-09 | 7.06 | 7.06 | 6.83 | 6.89 | 6.89 | qfq | 3,585,740 | 24,775,290 | -1.43% |
| 2023-09-28 | 6.91 | 7.06 | 6.87 | 6.99 | 6.99 | qfq | 2,819,122 | 19,727,009 | 2.34% |
| 2023-09-27 | 6.88 | 6.98 | 6.75 | 6.83 | 6.83 | qfq | 3,312,062 | 22,812,654 | -0.29% |
| 2023-09-26 | 7.05 | 7.11 | 6.84 | 6.85 | 6.85 | qfq | 3,859,722 | 26,683,135 | -3.11% |
| 2023-09-25 | 7.16 | 7.19 | 7.05 | 7.07 | 7.07 | qfq | 2,636,674 | 18,699,249 | -1.26% |
| 2023-09-22 | 7.05 | 7.17 | 7.02 | 7.16 | 7.16 | qfq | 2,001,620 | 14,191,311 | 1.13% |
| 2023-09-21 | 7.10 | 7.17 | 7.07 | 7.08 | 7.08 | qfq | 1,637,527 | 11,644,021 | -1.12% |
| 2023-09-20 | 7.25 | 7.26 | 7.14 | 7.16 | 7.16 | qfq | 2,125,006 | 15,295,884 | -0.69% |
| 2023-09-19 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | qfq | 1,875,500 | 13,575,634 | -1.64% |
| 2023-09-18 | 7.29 | 7.37 | 7.15 | 7.33 | 7.33 | qfq | 2,387,702 | 17,449,072 | 0.96% |
| 2023-09-15 | 7.24 | 7.33 | 7.20 | 7.26 | 7.26 | qfq | 2,170,500 | 15,759,637 | 0.00% |
| 2023-09-14 | 7.37 | 7.38 | 7.20 | 7.26 | 7.26 | qfq | 1,786,200 | 12,946,840 | -0.82% |
| 2023-09-13 | 7.43 | 7.50 | 7.28 | 7.32 | 7.32 | qfq | 2,122,100 | 15,622,869 | -1.48% |
| 2023-09-12 | 7.33 | 7.46 | 7.31 | 7.43 | 7.43 | qfq | 2,936,602 | 21,739,770 | 1.23% |
| 2023-09-11 | 7.30 | 7.42 | 7.22 | 7.34 | 7.34 | qfq | 2,144,950 | 15,752,658 | 0.69% |
| 2023-09-08 | 7.33 | 7.36 | 7.21 | 7.29 | 7.29 | qfq | 2,160,300 | 15,718,988 | 0.00% |
| 2023-09-07 | 7.47 | 7.49 | 7.28 | 7.29 | 7.29 | qfq | 2,537,008 | 18,712,463 | -2.41% |
| 2023-09-06 | 7.32 | 7.48 | 7.26 | 7.47 | 7.47 | qfq | 3,434,200 | 25,443,767 | 2.05% |
| 2023-09-05 | 7.30 | 7.35 | 7.22 | 7.32 | 7.32 | qfq | 2,703,400 | 19,689,978 | 0.27% |
| 2023-09-04 | 7.11 | 7.32 | 7.09 | 7.30 | 7.30 | qfq | 4,845,947 | 35,078,596 | 2.67% |
| 2023-09-01 | 7.14 | 7.19 | 7.06 | 7.11 | 7.11 | qfq | 1,801,500 | 12,808,439 | -0.28% |
| 2023-08-31 | 7.22 | 7.24 | 7.12 | 7.13 | 7.13 | qfq | 2,064,700 | 14,767,910 | -1.52% |
| 2023-08-30 | 7.30 | 7.38 | 7.21 | 7.24 | 7.24 | qfq | 3,685,825 | 26,859,078 | -0.55% |
| 2023-08-29 | 7.13 | 7.31 | 7.08 | 7.28 | 7.28 | qfq | 5,048,227 | 36,393,251 | 0.83% |
| 2023-08-28 | 7.36 | 7.46 | 7.20 | 7.22 | 7.22 | qfq | 4,223,400 | 30,906,024 | 1.83% |
| 2023-08-25 | 7.11 | 7.24 | 7.04 | 7.09 | 7.09 | qfq | 2,546,800 | 18,146,029 | 0.00% |
| 2023-08-24 | 7.15 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 2,167,188 | 15,390,064 | 0.00% |
| 2023-08-23 | 7.32 | 7.33 | 7.08 | 7.09 | 7.09 | qfq | 3,037,300 | 21,745,821 | -2.48% |
| 2023-08-22 | 7.33 | 7.43 | 7.15 | 7.27 | 7.27 | qfq | 3,008,200 | 21,782,782 | -0.82% |
| 2023-08-21 | 7.47 | 7.53 | 7.31 | 7.33 | 7.33 | qfq | 2,400,802 | 17,730,431 | -1.21% |
| 2023-08-18 | 7.52 | 7.58 | 7.42 | 7.42 | 7.42 | qfq | 2,857,388 | 21,449,190 | -0.93% |
| 2023-08-17 | 7.42 | 7.54 | 7.34 | 7.49 | 7.49 | qfq | 2,466,480 | 18,405,574 | 0.81% |
| 2023-08-16 | 7.49 | 7.58 | 7.41 | 7.43 | 7.43 | qfq | 2,169,602 | 16,248,915 | -1.46% |
| 2023-08-15 | 7.66 | 7.72 | 7.49 | 7.54 | 7.54 | qfq | 2,235,090 | 16,889,860 | -1.44% |
| 2023-08-14 | 7.66 | 7.67 | 7.52 | 7.65 | 7.65 | qfq | 2,059,899 | 15,633,791 | 0.00% |
| 2023-08-11 | 7.83 | 7.83 | 7.62 | 7.65 | 7.65 | qfq | 2,431,658 | 18,710,702 | -1.67% |
| 2023-08-10 | 7.79 | 7.84 | 7.74 | 7.78 | 7.78 | qfq | 1,785,400 | 13,882,476 | 0.00% |
| 2023-08-09 | 7.84 | 7.86 | 7.72 | 7.78 | 7.78 | qfq | 2,181,520 | 16,968,769 | -0.26% |
| 2023-08-08 | 7.85 | 7.86 | 7.69 | 7.80 | 7.80 | qfq | 2,421,000 | 18,786,930 | -0.64% |
| 2023-08-07 | 7.92 | 7.99 | 7.80 | 7.85 | 7.85 | qfq | 3,083,900 | 24,181,233 | -1.13% |
| 2023-08-04 | 8.00 | 8.05 | 7.93 | 7.94 | 7.94 | qfq | 2,251,200 | 17,929,987 | -0.87% |
| 2023-08-03 | 8.00 | 8.02 | 7.91 | 8.01 | 8.01 | qfq | 2,248,400 | 17,886,475 | 0.13% |
| 2023-08-02 | 8.04 | 8.08 | 7.97 | 8.00 | 8.00 | qfq | 2,274,710 | 18,229,765 | -0.62% |
| 2023-08-01 | 8.00 | 8.06 | 7.97 | 8.05 | 8.05 | qfq | 3,332,382 | 26,727,481 | 0.75% |
| 2023-07-31 | 7.92 | 8.03 | 7.92 | 7.99 | 7.99 | qfq | 2,716,000 | 21,653,591 | 1.40% |
| 2023-07-28 | 7.93 | 7.93 | 7.76 | 7.88 | 7.88 | qfq | 2,505,381 | 19,670,262 | 0.25% |
| 2023-07-27 | 7.91 | 7.96 | 7.84 | 7.86 | 7.86 | qfq | 2,570,747 | 20,281,972 | -1.13% |
| 2023-07-26 | 7.81 | 7.97 | 7.81 | 7.95 | 7.95 | qfq | 3,458,684 | 27,365,211 | 1.66% |
| 2023-07-25 | 7.83 | 7.89 | 7.79 | 7.82 | 7.82 | qfq | 3,420,000 | 26,786,589 | 0.39% |
| 2023-07-24 | 7.85 | 7.86 | 7.67 | 7.79 | 7.79 | qfq | 6,375,375 | 49,385,370 | -1.89% |
| 2023-07-21 | 7.89 | 8.20 | 7.87 | 7.94 | 7.94 | qfq | 9,499,708 | 76,299,423 | 1.28% |
| 2023-07-20 | 7.88 | 8.02 | 7.80 | 7.84 | 7.84 | qfq | 4,731,578 | 37,379,958 | 0.38% |
| 2023-07-19 | 7.87 | 7.95 | 7.78 | 7.81 | 7.81 | qfq | 2,436,100 | 19,151,443 | -0.76% |
| 2023-07-18 | 7.77 | 7.93 | 7.71 | 7.87 | 7.87 | qfq | 4,029,278 | 31,570,937 | 1.55% |