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
尤洛卡300099.SZ
最近收盘价5.712026-07-17
最近交易日2026-07-17
成交量（股）12,154,931
成交额（元）70,440,848
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-12 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.177 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-13 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-28 | cash_dividend | 0.134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.89 | 5.93 | 5.63 | 5.71 | 5.71 | qfq | 12,154,931 | 70,440,848 | -3.38% |
| 2026-07-16 | 5.83 | 6.06 | 5.78 | 5.91 | 5.91 | qfq | 14,401,700 | 85,609,515 | 0.68% |
| 2026-07-15 | 5.68 | 5.93 | 5.64 | 5.87 | 5.87 | qfq | 14,991,811 | 87,502,473 | 2.80% |
| 2026-07-14 | 5.63 | 5.72 | 5.52 | 5.71 | 5.71 | qfq | 12,716,273 | 71,379,372 | 0.71% |
| 2026-07-13 | 6.18 | 6.23 | 5.66 | 5.67 | 5.67 | qfq | 27,927,080 | 162,689,647 | -9.86% |
| 2026-07-10 | 5.97 | 6.66 | 5.87 | 6.29 | 6.29 | qfq | 29,550,826 | 185,469,227 | 4.14% |
| 2026-07-09 | 5.94 | 6.07 | 5.81 | 6.04 | 6.04 | qfq | 11,900,554 | 70,785,477 | 1.68% |
| 2026-07-08 | 5.88 | 6.12 | 5.77 | 5.94 | 5.94 | qfq | 16,556,852 | 99,722,731 | 1.54% |
| 2026-07-07 | 6.09 | 6.16 | 5.85 | 5.85 | 5.85 | qfq | 14,691,699 | 87,639,900 | -3.78% |
| 2026-07-06 | 6.35 | 6.40 | 6.05 | 6.08 | 6.08 | qfq | 17,937,380 | 110,774,050 | -4.40% |
| 2026-07-03 | 6.18 | 6.43 | 6.18 | 6.36 | 6.36 | qfq | 15,116,793 | 95,894,521 | 2.91% |
| 2026-07-02 | 6.30 | 6.42 | 6.18 | 6.18 | 6.18 | qfq | 14,871,000 | 93,679,953 | -2.83% |
| 2026-07-01 | 6.28 | 6.45 | 6.15 | 6.36 | 6.36 | qfq | 17,106,680 | 108,012,625 | 0.63% |
| 2026-06-30 | 6.17 | 6.38 | 6.06 | 6.32 | 6.32 | qfq | 18,594,353 | 116,800,860 | 2.93% |
| 2026-06-29 | 6.24 | 6.29 | 6.03 | 6.14 | 6.14 | qfq | 16,410,392 | 100,433,061 | -2.54% |
| 2026-06-26 | 6.36 | 6.47 | 6.21 | 6.30 | 6.30 | qfq | 18,293,491 | 115,530,625 | -2.33% |
| 2026-06-25 | 6.56 | 6.60 | 6.31 | 6.45 | 6.45 | qfq | 22,312,721 | 143,733,970 | -0.77% |
| 2026-06-24 | 6.77 | 6.81 | 6.44 | 6.50 | 6.50 | qfq | 26,736,955 | 174,585,424 | -4.69% |
| 2026-06-23 | 6.80 | 6.91 | 6.76 | 6.82 | 6.82 | qfq | 22,295,425 | 152,228,218 | -1.59% |
| 2026-06-22 | 7.13 | 7.13 | 6.69 | 6.93 | 6.93 | qfq | 41,190,584 | 282,066,945 | -5.07% |
| 2026-06-18 | 7.83 | 7.96 | 7.20 | 7.30 | 7.30 | qfq | 66,737,030 | 497,714,800 | -10.76% |
| 2026-06-17 | 8.96 | 9.14 | 8.10 | 8.18 | 8.18 | qfq | 88,156,866 | 749,476,505 | 3.41% |
| 2026-06-16 | 7.98 | 8.05 | 7.86 | 7.91 | 7.91 | qfq | 15,313,507 | 121,810,485 | -1.00% |
| 2026-06-15 | 7.61 | 8.02 | 7.61 | 7.99 | 7.99 | qfq | 21,658,403 | 169,727,167 | 4.04% |
| 2026-06-12 | 7.91 | 8.04 | 7.61 | 7.68 | 7.68 | qfq | 19,719,255 | 153,597,756 | -0.90% |
| 2026-06-11 | 7.70 | 7.90 | 7.63 | 7.75 | 7.75 | qfq | 15,197,733 | 117,755,300 | -0.39% |
| 2026-06-10 | 7.98 | 8.23 | 7.74 | 7.78 | 7.78 | qfq | 21,528,547 | 171,017,974 | -2.51% |
| 2026-06-09 | 7.57 | 8.15 | 7.48 | 7.98 | 7.98 | qfq | 30,902,361 | 240,729,559 | 5.98% |
| 2026-06-08 | 7.20 | 7.72 | 7.10 | 7.53 | 7.53 | qfq | 23,649,159 | 178,061,633 | 2.03% |
| 2026-06-05 | 7.22 | 7.55 | 7.04 | 7.38 | 7.38 | qfq | 19,943,922 | 145,463,763 | 1.93% |
| 2026-06-04 | 7.19 | 7.31 | 7.16 | 7.24 | 7.24 | qfq | 12,944,867 | 93,754,915 | -0.28% |
| 2026-06-03 | 7.26 | 7.41 | 7.19 | 7.26 | 7.26 | qfq | 15,290,721 | 111,610,679 | -0.14% |
| 2026-06-02 | 7.73 | 7.78 | 7.13 | 7.27 | 7.27 | qfq | 30,041,800 | 220,961,565 | -5.95% |
| 2026-06-01 | 7.70 | 7.83 | 7.56 | 7.73 | 7.73 | qfq | 12,714,827 | 98,024,294 | -0.51% |
| 2026-05-29 | 8.07 | 8.07 | 7.70 | 7.77 | 7.77 | qfq | 18,019,247 | 140,650,118 | -3.96% |
| 2026-05-28 | 8.00 | 8.13 | 7.82 | 8.09 | 8.09 | qfq | 17,553,658 | 139,814,117 | 1.13% |
| 2026-05-27 | 8.19 | 8.19 | 7.93 | 8.00 | 8.00 | qfq | 18,248,887 | 147,011,250 | -2.79% |
| 2026-05-26 | 8.51 | 8.60 | 8.08 | 8.23 | 8.23 | qfq | 34,368,825 | 282,717,954 | -5.51% |
| 2026-05-25 | 9.12 | 9.18 | 8.62 | 8.71 | 8.71 | qfq | 44,788,318 | 397,415,191 | 3.94% |
| 2026-05-22 | 8.30 | 8.47 | 8.13 | 8.38 | 8.38 | qfq | 16,932,674 | 140,546,719 | 1.82% |
| 2026-05-21 | 8.57 | 8.71 | 8.14 | 8.23 | 8.23 | qfq | 19,962,609 | 169,032,833 | -3.74% |
| 2026-05-20 | 8.65 | 8.68 | 8.45 | 8.55 | 8.55 | qfq | 14,824,756 | 126,635,230 | -2.06% |
| 2026-05-19 | 8.80 | 8.80 | 8.47 | 8.73 | 8.73 | qfq | 15,560,668 | 134,461,780 | -0.80% |
| 2026-05-18 | 8.61 | 8.86 | 8.42 | 8.80 | 8.80 | qfq | 21,158,820 | 183,385,075 | 0.92% |
| 2026-05-15 | 8.98 | 9.02 | 8.64 | 8.72 | 8.72 | qfq | 25,329,722 | 222,808,846 | -1.36% |
| 2026-05-14 | 9.49 | 9.57 | 8.84 | 8.84 | 8.84 | qfq | 41,205,604 | 373,591,143 | -6.85% |
| 2026-05-13 | 9.50 | 9.72 | 9.40 | 9.49 | 9.49 | qfq | 23,131,396 | 220,697,585 | 0.11% |
| 2026-05-12 | 9.60 | 9.62 | 9.37 | 9.48 | 9.48 | qfq | 22,524,590 | 213,400,192 | -1.56% |
| 2026-05-11 | 9.89 | 9.89 | 9.54 | 9.63 | 9.63 | qfq | 24,641,385 | 237,032,718 | -1.23% |
| 2026-05-08 | 9.51 | 9.79 | 9.50 | 9.75 | 9.75 | qfq | 25,144,003 | 242,797,458 | 1.99% |
| 2026-05-07 | 9.58 | 9.63 | 9.39 | 9.56 | 9.56 | qfq | 25,241,889 | 239,666,573 | 0.53% |
| 2026-05-06 | 9.20 | 9.80 | 9.20 | 9.51 | 9.51 | qfq | 38,058,662 | 363,269,458 | 4.28% |
| 2026-04-30 | 8.89 | 9.15 | 8.70 | 9.12 | 9.12 | qfq | 25,893,206 | 231,318,686 | 1.45% |
| 2026-04-29 | 8.95 | 9.12 | 8.85 | 8.99 | 8.85 | qfq | 20,007,585 | 179,559,277 | -0.55% |
| 2026-04-28 | 9.01 | 9.08 | 8.77 | 9.04 | 8.90 | qfq | 24,156,221 | 215,636,348 | 0.89% |
| 2026-04-27 | 8.84 | 9.30 | 8.83 | 8.96 | 8.82 | qfq | 28,587,701 | 259,092,690 | 2.17% |
| 2026-04-24 | 9.11 | 9.12 | 8.63 | 8.77 | 8.63 | qfq | 31,362,726 | 275,839,814 | -4.15% |
| 2026-04-23 | 9.68 | 9.74 | 8.97 | 9.15 | 9.01 | qfq | 55,125,817 | 509,220,674 | -7.11% |
| 2026-04-22 | 9.93 | 10.00 | 9.76 | 9.85 | 9.70 | qfq | 34,990,848 | 344,982,480 | -1.50% |
| 2026-04-21 | 9.57 | 10.29 | 9.57 | 10.00 | 9.84 | qfq | 59,023,435 | 591,023,425 | 3.20% |
| 2026-04-20 | 9.41 | 9.71 | 9.26 | 9.69 | 9.54 | qfq | 40,357,913 | 383,926,867 | 2.54% |
| 2026-04-17 | 9.25 | 9.55 | 9.20 | 9.45 | 9.30 | qfq | 27,031,089 | 253,020,367 | 1.61% |
| 2026-04-16 | 9.00 | 9.37 | 8.96 | 9.30 | 9.16 | qfq | 31,573,964 | 292,019,095 | 3.56% |
| 2026-04-15 | 9.08 | 9.25 | 8.93 | 8.98 | 8.84 | qfq | 24,620,645 | 223,851,532 | -0.55% |
| 2026-04-14 | 8.78 | 9.03 | 8.72 | 9.03 | 8.89 | qfq | 22,130,305 | 197,161,624 | 3.79% |
| 2026-04-13 | 8.65 | 8.75 | 8.53 | 8.70 | 8.56 | qfq | 16,995,627 | 146,699,970 | 0.12% |
| 2026-04-10 | 8.70 | 8.97 | 8.67 | 8.69 | 8.55 | qfq | 19,359,916 | 170,187,663 | 0.70% |
| 2026-04-09 | 8.81 | 8.90 | 8.54 | 8.63 | 8.50 | qfq | 24,949,265 | 215,926,134 | -2.71% |
| 2026-04-08 | 8.66 | 9.30 | 8.64 | 8.87 | 8.73 | qfq | 49,152,848 | 442,888,977 | 7.38% |
| 2026-04-07 | 8.20 | 8.33 | 8.13 | 8.26 | 8.13 | qfq | 12,098,050 | 99,975,338 | 1.10% |
| 2026-04-03 | 8.59 | 8.68 | 8.10 | 8.17 | 8.04 | qfq | 23,745,532 | 196,395,078 | -4.89% |
| 2026-04-02 | 8.51 | 8.70 | 8.44 | 8.59 | 8.46 | qfq | 19,639,220 | 168,693,489 | 0.00% |
| 2026-04-01 | 8.66 | 8.76 | 8.42 | 8.59 | 8.46 | qfq | 24,127,242 | 206,468,690 | 2.75% |
| 2026-03-31 | 8.33 | 8.69 | 8.30 | 8.36 | 8.23 | qfq | 26,836,735 | 227,244,301 | 0.36% |
| 2026-03-30 | 8.27 | 8.37 | 8.09 | 8.33 | 8.20 | qfq | 25,828,890 | 213,535,725 | -1.77% |
| 2026-03-27 | 8.59 | 8.63 | 8.29 | 8.48 | 8.35 | qfq | 30,011,525 | 254,079,070 | -2.42% |
| 2026-03-26 | 9.60 | 9.60 | 8.51 | 8.69 | 8.55 | qfq | 60,433,444 | 537,664,950 | -8.43% |
| 2026-03-25 | 9.31 | 9.57 | 9.25 | 9.49 | 9.34 | qfq | 35,274,590 | 333,940,971 | 0.96% |
| 2026-03-24 | 8.70 | 9.42 | 8.52 | 9.40 | 9.25 | qfq | 56,481,005 | 513,712,821 | 10.72% |
| 2026-03-23 | 9.11 | 9.11 | 8.36 | 8.49 | 8.36 | qfq | 40,155,094 | 347,974,414 | -8.12% |
| 2026-03-20 | 9.45 | 9.60 | 9.22 | 9.24 | 9.10 | qfq | 22,743,007 | 213,841,174 | -1.81% |
| 2026-03-19 | 9.52 | 9.66 | 9.33 | 9.41 | 9.26 | qfq | 21,648,991 | 205,514,482 | -2.69% |
| 2026-03-18 | 9.17 | 9.68 | 9.10 | 9.67 | 9.52 | qfq | 28,875,721 | 273,248,297 | 5.80% |
| 2026-03-17 | 9.38 | 9.44 | 9.12 | 9.14 | 9.00 | qfq | 17,158,691 | 158,636,675 | -2.25% |
| 2026-03-16 | 9.26 | 9.36 | 9.11 | 9.35 | 9.20 | qfq | 24,586,794 | 226,884,842 | 0.65% |
| 2026-03-13 | 9.35 | 9.69 | 9.25 | 9.29 | 9.15 | qfq | 28,940,877 | 274,255,118 | -1.48% |
| 2026-03-12 | 9.60 | 9.77 | 9.41 | 9.43 | 9.28 | qfq | 30,015,080 | 287,525,915 | -2.18% |
| 2026-03-11 | 9.70 | 9.80 | 9.52 | 9.64 | 9.49 | qfq | 30,568,956 | 294,393,531 | -0.82% |
| 2026-03-10 | 9.49 | 9.80 | 9.37 | 9.72 | 9.57 | qfq | 44,192,438 | 424,174,941 | 3.51% |
| 2026-03-09 | 9.32 | 9.41 | 9.08 | 9.39 | 9.24 | qfq | 30,069,119 | 278,009,677 | -0.32% |
| 2026-03-06 | 9.29 | 9.55 | 9.13 | 9.42 | 9.27 | qfq | 44,233,562 | 413,200,943 | 0.96% |
| 2026-03-05 | 8.87 | 9.35 | 8.83 | 9.33 | 9.18 | qfq | 44,786,645 | 409,191,887 | 6.51% |
| 2026-03-04 | 8.50 | 8.88 | 8.47 | 8.76 | 8.62 | qfq | 28,266,273 | 247,251,233 | 1.27% |
| 2026-03-03 | 9.15 | 9.15 | 8.58 | 8.65 | 8.52 | qfq | 46,484,380 | 411,212,273 | -4.53% |
| 2026-03-02 | 9.10 | 9.40 | 9.03 | 9.06 | 8.92 | qfq | 51,610,097 | 472,745,660 | -0.77% |
| 2026-02-27 | 8.80 | 9.18 | 8.77 | 9.13 | 8.99 | qfq | 39,658,162 | 358,643,874 | 3.05% |
| 2026-02-26 | 8.77 | 9.00 | 8.72 | 8.86 | 8.72 | qfq | 35,850,040 | 318,653,926 | 0.34% |
| 2026-02-25 | 8.78 | 8.85 | 8.64 | 8.83 | 8.69 | qfq | 34,256,468 | 300,087,103 | 0.11% |
| 2026-02-24 | 8.56 | 8.95 | 8.50 | 8.82 | 8.68 | qfq | 49,516,465 | 436,383,735 | 4.38% |
| 2026-02-13 | 8.27 | 8.54 | 8.24 | 8.45 | 8.32 | qfq | 32,635,053 | 275,610,460 | 1.56% |
| 2026-02-12 | 8.27 | 8.46 | 8.13 | 8.32 | 8.19 | qfq | 30,962,577 | 257,124,129 | 0.12% |
| 2026-02-11 | 8.17 | 8.35 | 8.14 | 8.31 | 8.18 | qfq | 23,261,439 | 192,199,114 | 1.59% |
| 2026-02-10 | 8.32 | 8.35 | 8.18 | 8.18 | 8.05 | qfq | 20,967,258 | 172,549,331 | -1.80% |
| 2026-02-09 | 8.30 | 8.38 | 8.24 | 8.33 | 8.20 | qfq | 19,606,383 | 162,884,340 | 1.59% |
| 2026-02-06 | 8.17 | 8.33 | 8.15 | 8.20 | 8.07 | qfq | 17,252,105 | 142,370,498 | -0.49% |
| 2026-02-05 | 8.43 | 8.43 | 8.22 | 8.24 | 8.11 | qfq | 25,072,439 | 208,026,633 | -3.17% |
| 2026-02-04 | 8.33 | 8.58 | 8.33 | 8.51 | 8.38 | qfq | 34,983,071 | 296,199,067 | 1.43% |
| 2026-02-03 | 8.30 | 8.39 | 8.20 | 8.39 | 8.26 | qfq | 29,805,344 | 247,767,103 | 1.70% |
| 2026-02-02 | 8.30 | 8.49 | 8.24 | 8.25 | 8.12 | qfq | 33,733,464 | 282,074,425 | -1.08% |
| 2026-01-30 | 8.21 | 8.45 | 8.04 | 8.34 | 8.21 | qfq | 49,728,059 | 411,048,247 | 0.36% |
| 2026-01-29 | 8.31 | 8.58 | 8.30 | 8.31 | 8.18 | qfq | 76,486,283 | 645,155,852 | 3.88% |
| 2026-01-28 | 8.28 | 8.28 | 7.98 | 8.00 | 7.88 | qfq | 29,800,163 | 240,194,937 | -3.50% |
| 2026-01-27 | 8.16 | 8.39 | 7.96 | 8.29 | 8.16 | qfq | 35,733,817 | 292,447,396 | 1.72% |
| 2026-01-26 | 8.50 | 8.53 | 8.05 | 8.15 | 8.02 | qfq | 45,910,550 | 377,705,375 | -5.45% |
| 2026-01-23 | 8.06 | 8.75 | 8.00 | 8.62 | 8.49 | qfq | 70,145,024 | 591,143,203 | 7.08% |
| 2026-01-22 | 7.89 | 8.09 | 7.86 | 8.05 | 7.92 | qfq | 20,370,204 | 163,209,696 | 2.42% |
| 2026-01-21 | 7.85 | 7.92 | 7.76 | 7.86 | 7.74 | qfq | 14,978,348 | 117,673,980 | 0.00% |
| 2026-01-20 | 8.04 | 8.07 | 7.79 | 7.86 | 7.74 | qfq | 18,271,755 | 144,158,812 | -2.00% |
| 2026-01-19 | 7.88 | 8.06 | 7.85 | 8.02 | 7.90 | qfq | 17,764,500 | 142,289,878 | 1.26% |
| 2026-01-16 | 7.92 | 8.06 | 7.76 | 7.92 | 7.80 | qfq | 22,602,567 | 178,706,749 | 0.76% |
| 2026-01-15 | 7.96 | 8.08 | 7.78 | 7.86 | 7.74 | qfq | 23,055,707 | 181,676,072 | -2.00% |
| 2026-01-14 | 7.99 | 8.24 | 7.91 | 8.02 | 7.90 | qfq | 36,113,572 | 291,119,760 | 0.25% |
| 2026-01-13 | 8.26 | 8.26 | 7.98 | 8.00 | 7.88 | qfq | 41,597,273 | 335,358,602 | -3.26% |
| 2026-01-12 | 8.28 | 8.29 | 8.15 | 8.27 | 8.14 | qfq | 46,418,174 | 381,611,837 | 0.85% |
| 2026-01-09 | 8.12 | 8.32 | 8.05 | 8.20 | 8.07 | qfq | 43,158,046 | 352,430,248 | 1.49% |
| 2026-01-08 | 8.02 | 8.13 | 7.98 | 8.08 | 7.95 | qfq | 33,621,328 | 271,092,494 | 0.12% |
| 2026-01-07 | 8.16 | 8.24 | 7.97 | 8.07 | 7.94 | qfq | 57,408,939 | 463,245,148 | -3.70% |
| 2026-01-06 | 7.70 | 8.45 | 7.65 | 8.38 | 8.25 | qfq | 94,267,706 | 769,103,455 | 8.69% |
| 2026-01-05 | 7.58 | 7.86 | 7.41 | 7.71 | 7.59 | qfq | 39,664,613 | 305,053,680 | 2.39% |
| 2025-12-31 | 7.39 | 7.58 | 7.36 | 7.53 | 7.41 | qfq | 21,973,905 | 164,920,762 | 1.89% |
| 2025-12-30 | 7.45 | 7.51 | 7.35 | 7.39 | 7.27 | qfq | 15,287,576 | 113,646,867 | -1.07% |
| 2025-12-29 | 7.46 | 7.51 | 7.33 | 7.47 | 7.35 | qfq | 18,881,379 | 140,370,425 | 0.13% |
| 2025-12-26 | 7.55 | 7.70 | 7.40 | 7.46 | 7.34 | qfq | 30,811,180 | 232,151,093 | -1.19% |
| 2025-12-25 | 7.17 | 7.65 | 7.14 | 7.55 | 7.43 | qfq | 42,128,625 | 315,709,921 | 5.01% |
| 2025-12-24 | 7.01 | 7.22 | 6.94 | 7.19 | 7.08 | qfq | 18,671,947 | 133,120,424 | 2.86% |
| 2025-12-23 | 7.07 | 7.11 | 6.93 | 6.99 | 6.88 | qfq | 14,919,253 | 104,343,826 | -1.27% |
| 2025-12-22 | 7.18 | 7.19 | 7.06 | 7.08 | 6.97 | qfq | 13,752,880 | 97,664,725 | -0.70% |
| 2025-12-19 | 7.01 | 7.23 | 7.01 | 7.13 | 7.02 | qfq | 15,894,964 | 113,218,546 | 1.86% |
| 2025-12-18 | 6.81 | 7.08 | 6.75 | 7.00 | 6.89 | qfq | 18,600,475 | 129,563,844 | 1.89% |
| 2025-12-17 | 7.06 | 7.16 | 6.72 | 6.87 | 6.76 | qfq | 27,604,576 | 189,682,607 | -2.83% |
| 2025-12-16 | 7.33 | 7.39 | 6.95 | 7.07 | 6.96 | qfq | 30,718,857 | 217,719,690 | -4.07% |
| 2025-12-15 | 7.27 | 7.49 | 7.10 | 7.37 | 7.26 | qfq | 25,474,230 | 187,604,477 | 0.96% |
| 2025-12-12 | 7.29 | 7.60 | 7.28 | 7.30 | 7.19 | qfq | 25,647,579 | 190,257,872 | -0.68% |
| 2025-12-11 | 7.31 | 7.68 | 7.21 | 7.35 | 7.24 | qfq | 35,048,200 | 261,074,082 | 0.55% |
| 2025-12-10 | 7.47 | 7.55 | 7.27 | 7.31 | 7.20 | qfq | 27,717,254 | 204,098,107 | -2.53% |
| 2025-12-09 | 7.61 | 7.68 | 7.45 | 7.50 | 7.38 | qfq | 32,783,602 | 246,940,842 | -1.83% |
| 2025-12-08 | 7.77 | 7.81 | 7.60 | 7.64 | 7.52 | qfq | 48,344,164 | 371,636,514 | -2.18% |
| 2025-12-05 | 7.55 | 7.86 | 7.45 | 7.81 | 7.69 | qfq | 56,081,174 | 433,726,528 | 3.17% |
| 2025-12-04 | 7.34 | 7.66 | 7.31 | 7.57 | 7.45 | qfq | 50,844,683 | 381,996,729 | 2.44% |
| 2025-12-03 | 7.22 | 7.45 | 7.05 | 7.39 | 7.27 | qfq | 39,777,200 | 290,497,615 | 2.21% |
| 2025-12-02 | 7.20 | 7.29 | 7.20 | 7.23 | 7.12 | qfq | 12,451,100 | 90,234,030 | -0.41% |
| 2025-12-01 | 7.25 | 7.29 | 7.19 | 7.26 | 7.15 | qfq | 16,177,901 | 117,251,672 | 0.14% |
| 2025-11-28 | 7.08 | 7.29 | 7.07 | 7.25 | 7.14 | qfq | 23,454,213 | 169,452,700 | 1.68% |
| 2025-11-27 | 7.01 | 7.19 | 6.90 | 7.13 | 7.02 | qfq | 20,551,350 | 144,692,762 | 0.99% |
| 2025-11-26 | 7.33 | 7.35 | 7.03 | 7.06 | 6.95 | qfq | 22,950,412 | 164,508,170 | -2.35% |
| 2025-11-25 | 7.20 | 7.24 | 7.13 | 7.23 | 7.12 | qfq | 19,847,868 | 142,878,817 | -0.14% |
| 2025-11-24 | 7.03 | 7.24 | 7.00 | 7.24 | 7.13 | qfq | 25,001,679 | 178,865,392 | 3.58% |
| 2025-11-21 | 7.15 | 7.27 | 6.98 | 6.99 | 6.88 | qfq | 26,564,873 | 188,714,402 | -3.19% |
| 2025-11-20 | 7.17 | 7.25 | 7.11 | 7.22 | 7.11 | qfq | 15,908,995 | 114,226,805 | 0.98% |
| 2025-11-19 | 7.13 | 7.22 | 7.01 | 7.15 | 7.04 | qfq | 13,697,678 | 97,714,024 | -0.14% |
| 2025-11-18 | 7.20 | 7.20 | 7.06 | 7.16 | 7.05 | qfq | 14,716,600 | 105,047,893 | -0.97% |
| 2025-11-17 | 7.10 | 7.24 | 7.09 | 7.23 | 7.12 | qfq | 19,887,613 | 142,966,828 | 2.12% |
| 2025-11-14 | 7.02 | 7.14 | 7.00 | 7.08 | 6.97 | qfq | 12,359,653 | 87,775,446 | 0.28% |
| 2025-11-13 | 6.97 | 7.06 | 6.93 | 7.06 | 6.95 | qfq | 8,601,633 | 60,313,521 | 1.15% |
| 2025-11-12 | 7.13 | 7.13 | 6.94 | 6.98 | 6.87 | qfq | 10,670,202 | 74,698,403 | -1.83% |
| 2025-11-11 | 7.07 | 7.15 | 7.04 | 7.11 | 7.00 | qfq | 13,233,349 | 94,168,731 | 0.85% |
| 2025-11-10 | 7.05 | 7.08 | 7.02 | 7.05 | 6.94 | qfq | 10,499,549 | 74,009,696 | 0.28% |
| 2025-11-07 | 7.01 | 7.10 | 6.98 | 7.03 | 6.92 | qfq | 11,550,406 | 81,450,675 | -0.14% |
| 2025-11-06 | 6.99 | 7.05 | 6.93 | 7.04 | 6.93 | qfq | 13,739,900 | 96,390,594 | 0.72% |
| 2025-11-05 | 6.83 | 7.01 | 6.82 | 6.99 | 6.88 | qfq | 12,288,092 | 85,411,795 | 1.75% |
| 2025-11-04 | 6.91 | 6.92 | 6.80 | 6.87 | 6.76 | qfq | 6,050,550 | 41,496,603 | -0.72% |
| 2025-11-03 | 6.88 | 6.93 | 6.86 | 6.92 | 6.81 | qfq | 6,019,927 | 41,503,316 | 0.73% |
| 2025-10-31 | 6.82 | 6.91 | 6.80 | 6.87 | 6.76 | qfq | 7,166,494 | 49,239,873 | 0.88% |
| 2025-10-30 | 6.90 | 6.91 | 6.81 | 6.81 | 6.70 | qfq | 9,803,500 | 67,125,439 | -1.73% |
| 2025-10-29 | 7.03 | 7.03 | 6.90 | 6.93 | 6.82 | qfq | 16,569,300 | 115,257,105 | -0.86% |
| 2025-10-28 | 6.90 | 7.04 | 6.85 | 6.99 | 6.88 | qfq | 15,994,986 | 111,266,196 | 0.72% |
| 2025-10-27 | 6.97 | 6.98 | 6.89 | 6.94 | 6.83 | qfq | 8,323,555 | 57,695,917 | 0.14% |
| 2025-10-24 | 6.88 | 6.98 | 6.86 | 6.93 | 6.82 | qfq | 10,269,567 | 71,260,799 | 0.73% |
| 2025-10-23 | 6.83 | 6.88 | 6.78 | 6.88 | 6.77 | qfq | 7,336,300 | 50,040,662 | 0.00% |
| 2025-10-22 | 6.83 | 6.89 | 6.78 | 6.88 | 6.77 | qfq | 10,591,401 | 72,600,851 | 0.58% |
| 2025-10-21 | 6.67 | 6.85 | 6.66 | 6.84 | 6.73 | qfq | 11,795,188 | 80,079,891 | 2.70% |
| 2025-10-20 | 6.65 | 6.69 | 6.60 | 6.66 | 6.56 | qfq | 5,717,953 | 38,039,766 | 1.06% |
| 2025-10-17 | 6.72 | 6.77 | 6.59 | 6.59 | 6.49 | qfq | 8,371,025 | 55,845,695 | -2.08% |
| 2025-10-16 | 6.91 | 6.92 | 6.73 | 6.73 | 6.63 | qfq | 10,538,812 | 71,571,160 | -2.46% |
| 2025-10-15 | 6.76 | 6.90 | 6.71 | 6.90 | 6.79 | qfq | 12,673,405 | 86,822,260 | 2.07% |
| 2025-10-14 | 6.83 | 6.92 | 6.73 | 6.76 | 6.65 | qfq | 9,674,250 | 66,057,266 | -1.17% |
| 2025-10-13 | 6.68 | 6.85 | 6.51 | 6.84 | 6.73 | qfq | 9,760,408 | 65,709,638 | 0.59% |
| 2025-10-10 | 6.77 | 6.87 | 6.77 | 6.80 | 6.69 | qfq | 9,940,500 | 67,752,825 | 0.00% |
| 2025-10-09 | 6.73 | 6.81 | 6.71 | 6.80 | 6.69 | qfq | 7,406,400 | 50,110,536 | 1.19% |
| 2025-09-30 | 6.72 | 6.78 | 6.70 | 6.72 | 6.62 | qfq | 6,914,200 | 46,617,385 | -0.15% |
| 2025-09-29 | 6.61 | 6.79 | 6.56 | 6.73 | 6.63 | qfq | 9,744,467 | 65,084,962 | 1.20% |
| 2025-09-26 | 6.65 | 6.80 | 6.60 | 6.65 | 6.55 | qfq | 9,092,100 | 60,943,797 | -0.60% |
| 2025-09-25 | 6.81 | 6.85 | 6.69 | 6.69 | 6.59 | qfq | 9,613,084 | 64,955,742 | -2.05% |
| 2025-09-24 | 6.64 | 6.85 | 6.55 | 6.83 | 6.72 | qfq | 12,285,383 | 82,842,173 | 1.64% |
| 2025-09-23 | 6.94 | 6.98 | 6.60 | 6.72 | 6.62 | qfq | 17,804,900 | 120,286,246 | -1.90% |
| 2025-09-22 | 6.85 | 6.85 | 6.70 | 6.85 | 6.74 | qfq | 13,892,513 | 94,085,695 | -0.15% |
| 2025-09-19 | 6.88 | 6.97 | 6.77 | 6.86 | 6.75 | qfq | 14,349,446 | 98,564,687 | -1.01% |
| 2025-09-18 | 6.99 | 7.13 | 6.86 | 6.93 | 6.82 | qfq | 19,642,655 | 138,110,119 | -0.86% |
| 2025-09-17 | 6.93 | 7.00 | 6.90 | 6.99 | 6.88 | qfq | 10,683,383 | 74,451,891 | 0.43% |
| 2025-09-16 | 6.88 | 6.98 | 6.81 | 6.96 | 6.85 | qfq | 11,694,218 | 80,704,238 | 1.16% |
| 2025-09-15 | 6.94 | 6.95 | 6.85 | 6.88 | 6.77 | qfq | 10,405,975 | 71,702,766 | -1.29% |
| 2025-09-12 | 7.08 | 7.08 | 6.96 | 6.97 | 6.86 | qfq | 11,052,425 | 77,541,011 | -1.55% |
| 2025-09-11 | 6.98 | 7.10 | 6.92 | 7.08 | 6.92 | qfq | 10,021,303 | 70,437,986 | 1.14% |
| 2025-09-10 | 6.99 | 7.07 | 6.96 | 7.00 | 6.84 | qfq | 8,210,647 | 57,542,533 | 0.29% |
| 2025-09-09 | 7.12 | 7.12 | 6.96 | 6.98 | 6.82 | qfq | 11,854,800 | 83,171,254 | -1.69% |
| 2025-09-08 | 7.04 | 7.13 | 7.02 | 7.10 | 6.94 | qfq | 15,962,275 | 113,153,437 | 1.28% |
| 2025-09-05 | 6.85 | 7.03 | 6.78 | 7.01 | 6.85 | qfq | 15,522,832 | 107,293,036 | 3.24% |
| 2025-09-04 | 6.82 | 6.88 | 6.65 | 6.79 | 6.64 | qfq | 15,347,915 | 104,356,964 | -0.15% |
| 2025-09-03 | 7.08 | 7.14 | 6.78 | 6.80 | 6.64 | qfq | 18,557,355 | 128,653,492 | -4.23% |
| 2025-09-02 | 7.27 | 7.29 | 6.95 | 7.10 | 6.94 | qfq | 24,430,565 | 173,315,315 | -2.47% |
| 2025-09-01 | 7.30 | 7.38 | 7.22 | 7.28 | 7.11 | qfq | 17,869,099 | 130,427,646 | -0.41% |
| 2025-08-29 | 7.46 | 7.49 | 7.28 | 7.31 | 7.14 | qfq | 18,943,600 | 139,533,871 | -2.01% |
| 2025-08-28 | 7.49 | 7.62 | 7.12 | 7.46 | 7.29 | qfq | 37,104,014 | 273,831,165 | -0.40% |
| 2025-08-27 | 7.88 | 7.90 | 7.46 | 7.49 | 7.32 | qfq | 51,585,766 | 399,054,077 | -3.73% |
| 2025-08-26 | 7.62 | 7.82 | 7.51 | 7.78 | 7.60 | qfq | 41,761,655 | 322,935,079 | 1.83% |
| 2025-08-25 | 7.58 | 7.66 | 7.49 | 7.64 | 7.47 | qfq | 33,489,690 | 254,272,807 | 0.79% |
| 2025-08-22 | 7.52 | 7.58 | 7.43 | 7.58 | 7.41 | qfq | 21,584,477 | 161,842,601 | 1.07% |
| 2025-08-21 | 7.62 | 7.69 | 7.44 | 7.50 | 7.33 | qfq | 24,240,709 | 183,346,935 | -1.45% |
| 2025-08-20 | 7.60 | 7.61 | 7.43 | 7.61 | 7.44 | qfq | 29,798,316 | 223,782,821 | 0.00% |
| 2025-08-19 | 7.70 | 7.71 | 7.56 | 7.61 | 7.44 | qfq | 33,502,275 | 254,906,530 | -1.42% |
| 2025-08-18 | 7.44 | 7.74 | 7.43 | 7.72 | 7.54 | qfq | 33,595,000 | 255,628,197 | 4.32% |
| 2025-08-15 | 7.38 | 7.47 | 7.37 | 7.40 | 7.23 | qfq | 22,029,065 | 163,129,780 | 0.27% |
| 2025-08-14 | 7.63 | 7.65 | 7.35 | 7.38 | 7.21 | qfq | 26,082,155 | 194,920,323 | -3.28% |
| 2025-08-13 | 7.60 | 7.71 | 7.58 | 7.63 | 7.46 | qfq | 19,714,047 | 150,821,248 | 0.66% |
| 2025-08-12 | 7.70 | 7.78 | 7.57 | 7.58 | 7.41 | qfq | 22,365,050 | 170,653,536 | -1.56% |
| 2025-08-11 | 7.63 | 7.78 | 7.63 | 7.70 | 7.52 | qfq | 28,795,456 | 222,053,297 | 0.26% |
| 2025-08-08 | 7.72 | 7.95 | 7.67 | 7.68 | 7.50 | qfq | 32,238,300 | 250,465,702 | -0.13% |
| 2025-08-07 | 7.82 | 7.84 | 7.61 | 7.69 | 7.51 | qfq | 27,024,821 | 207,695,532 | -0.77% |
| 2025-08-06 | 7.58 | 7.80 | 7.57 | 7.75 | 7.57 | qfq | 41,620,868 | 322,110,110 | 1.71% |
| 2025-08-05 | 7.56 | 7.76 | 7.53 | 7.62 | 7.45 | qfq | 47,120,390 | 358,351,368 | 1.46% |
| 2025-08-04 | 7.15 | 7.52 | 7.12 | 7.51 | 7.34 | qfq | 42,876,563 | 317,675,818 | 4.02% |
| 2025-08-01 | 7.25 | 7.31 | 7.09 | 7.22 | 7.06 | qfq | 22,715,188 | 163,969,444 | 0.56% |
| 2025-07-31 | 7.28 | 7.41 | 7.14 | 7.18 | 7.02 | qfq | 24,033,209 | 175,145,385 | -1.37% |
| 2025-07-30 | 7.38 | 7.46 | 7.18 | 7.28 | 7.11 | qfq | 24,938,631 | 182,360,308 | -1.36% |
| 2025-07-29 | 7.34 | 7.40 | 7.26 | 7.38 | 7.21 | qfq | 22,926,219 | 168,100,249 | 0.54% |
| 2025-07-28 | 7.16 | 7.41 | 7.14 | 7.34 | 7.17 | qfq | 32,258,215 | 236,480,812 | 2.51% |
| 2025-07-25 | 7.13 | 7.18 | 7.09 | 7.16 | 7.00 | qfq | 15,652,400 | 111,739,888 | 0.14% |
| 2025-07-24 | 7.07 | 7.18 | 7.07 | 7.15 | 6.99 | qfq | 14,350,900 | 102,463,674 | 0.70% |
| 2025-07-23 | 7.30 | 7.34 | 7.09 | 7.10 | 6.94 | qfq | 30,506,845 | 218,837,778 | -3.40% |
| 2025-07-22 | 7.30 | 7.37 | 7.27 | 7.35 | 7.18 | qfq | 37,387,997 | 273,456,895 | -1.47% |
| 2025-07-21 | 7.25 | 7.47 | 7.23 | 7.46 | 7.29 | qfq | 41,715,055 | 308,290,343 | 2.90% |
| 2025-07-18 | 7.18 | 7.30 | 7.09 | 7.25 | 7.08 | qfq | 24,639,222 | 177,932,261 | 0.97% |
| 2025-07-17 | 7.12 | 7.19 | 7.08 | 7.18 | 7.02 | qfq | 12,874,229 | 92,005,409 | 0.84% |
| 2025-07-16 | 7.06 | 7.17 | 7.06 | 7.12 | 6.96 | qfq | 13,770,300 | 98,009,067 | 0.99% |
| 2025-07-15 | 7.20 | 7.24 | 7.01 | 7.05 | 6.89 | qfq | 20,973,900 | 148,702,075 | -2.35% |
| 2025-07-14 | 7.10 | 7.30 | 7.05 | 7.22 | 7.06 | qfq | 23,253,729 | 166,968,770 | 1.69% |
| 2025-07-11 | 7.10 | 7.14 | 7.04 | 7.10 | 6.94 | qfq | 14,337,600 | 101,672,322 | 0.00% |
| 2025-07-10 | 7.07 | 7.12 | 6.98 | 7.10 | 6.94 | qfq | 15,537,865 | 109,486,768 | 0.28% |
| 2025-07-09 | 7.19 | 7.26 | 7.06 | 7.08 | 6.92 | qfq | 18,098,700 | 129,499,735 | -1.39% |
| 2025-07-08 | 7.08 | 7.21 | 7.05 | 7.18 | 7.02 | qfq | 15,816,000 | 113,041,590 | 1.41% |
| 2025-07-07 | 7.10 | 7.11 | 7.04 | 7.08 | 6.92 | qfq | 11,397,100 | 80,656,423 | -0.28% |
| 2025-07-04 | 7.28 | 7.28 | 7.07 | 7.10 | 6.94 | qfq | 20,486,424 | 145,866,955 | -1.66% |
| 2025-07-03 | 7.20 | 7.38 | 7.13 | 7.22 | 7.06 | qfq | 28,215,600 | 204,205,231 | 0.84% |
| 2025-07-02 | 7.20 | 7.25 | 7.08 | 7.16 | 7.00 | qfq | 23,658,549 | 169,252,935 | -0.97% |
| 2025-07-01 | 7.34 | 7.38 | 7.20 | 7.23 | 7.07 | qfq | 34,703,000 | 251,886,156 | -1.50% |
| 2025-06-30 | 7.12 | 7.38 | 7.12 | 7.34 | 7.17 | qfq | 44,664,225 | 326,149,350 | 2.95% |
| 2025-06-27 | 7.19 | 7.26 | 7.11 | 7.13 | 6.97 | qfq | 29,767,050 | 213,710,070 | 0.56% |
| 2025-06-26 | 6.99 | 7.24 | 6.96 | 7.09 | 6.93 | qfq | 39,851,822 | 284,709,587 | 1.29% |
| 2025-06-25 | 6.84 | 7.06 | 6.80 | 7.00 | 6.84 | qfq | 28,646,454 | 199,878,584 | 2.19% |
| 2025-06-24 | 6.73 | 6.86 | 6.69 | 6.85 | 6.69 | qfq | 20,902,700 | 142,252,539 | 0.44% |
| 2025-06-23 | 6.57 | 6.85 | 6.57 | 6.82 | 6.66 | qfq | 18,810,800 | 126,762,136 | 3.33% |
| 2025-06-20 | 6.74 | 6.83 | 6.58 | 6.60 | 6.45 | qfq | 21,006,267 | 140,155,350 | -3.37% |
| 2025-06-19 | 7.13 | 7.15 | 6.80 | 6.83 | 6.67 | qfq | 37,282,600 | 258,970,849 | -6.05% |
| 2025-06-18 | 7.14 | 7.30 | 7.07 | 7.27 | 7.10 | qfq | 37,104,255 | 268,282,499 | 1.68% |
| 2025-06-17 | 7.22 | 7.24 | 7.01 | 7.15 | 6.99 | qfq | 35,486,800 | 252,063,404 | -1.92% |
| 2025-06-16 | 7.01 | 7.33 | 7.01 | 7.29 | 7.12 | qfq | 57,730,820 | 418,265,132 | 2.53% |
| 2025-06-13 | 6.90 | 7.26 | 6.76 | 7.11 | 6.95 | qfq | 54,311,299 | 382,377,354 | 3.04% |
| 2025-06-12 | 6.88 | 6.95 | 6.81 | 6.90 | 6.74 | qfq | 17,258,650 | 118,722,846 | -0.29% |
| 2025-06-11 | 6.93 | 6.98 | 6.90 | 6.92 | 6.76 | qfq | 25,602,953 | 177,645,810 | -1.42% |
| 2025-06-10 | 6.73 | 7.05 | 6.58 | 7.02 | 6.86 | qfq | 53,162,333 | 365,475,645 | 4.15% |
| 2025-06-09 | 6.71 | 6.78 | 6.71 | 6.74 | 6.59 | qfq | 14,011,538 | 94,293,289 | 0.30% |
| 2025-06-06 | 6.80 | 6.85 | 6.68 | 6.72 | 6.57 | qfq | 15,607,400 | 105,313,545 | -1.32% |
| 2025-06-05 | 6.76 | 6.82 | 6.71 | 6.81 | 6.65 | qfq | 14,866,228 | 100,729,164 | 0.59% |
| 2025-06-04 | 6.81 | 6.81 | 6.71 | 6.77 | 6.62 | qfq | 17,941,288 | 121,106,849 | -0.73% |
| 2025-06-03 | 6.67 | 6.93 | 6.67 | 6.82 | 6.66 | qfq | 26,208,826 | 178,932,685 | 1.34% |
| 2025-05-30 | 6.67 | 6.83 | 6.58 | 6.73 | 6.58 | qfq | 25,982,736 | 174,439,420 | 0.60% |
| 2025-05-29 | 6.52 | 6.71 | 6.49 | 6.69 | 6.54 | qfq | 21,473,286 | 142,663,124 | 0.45% |
| 2025-05-28 | 6.72 | 6.81 | 6.65 | 6.66 | 6.34 | qfq | 12,553,100 | 84,067,802 | -1.19% |
| 2025-05-27 | 6.77 | 6.83 | 6.65 | 6.74 | 6.41 | qfq | 17,004,827 | 114,548,669 | -0.44% |
| 2025-05-26 | 6.72 | 6.83 | 6.69 | 6.77 | 6.44 | qfq | 14,266,027 | 96,548,221 | 0.30% |
| 2025-05-23 | 6.77 | 6.86 | 6.68 | 6.75 | 6.42 | qfq | 16,776,603 | 113,504,202 | -0.59% |
| 2025-05-22 | 6.77 | 6.89 | 6.69 | 6.79 | 6.46 | qfq | 15,302,305 | 104,136,642 | 0.15% |
| 2025-05-21 | 6.88 | 6.88 | 6.73 | 6.78 | 6.45 | qfq | 16,887,700 | 114,459,167 | -1.74% |
| 2025-05-20 | 6.87 | 7.01 | 6.84 | 6.90 | 6.56 | qfq | 20,198,600 | 139,973,345 | -0.43% |
| 2025-05-19 | 6.92 | 6.94 | 6.77 | 6.93 | 6.59 | qfq | 19,053,239 | 130,613,278 | 0.29% |
| 2025-05-16 | 6.88 | 7.06 | 6.84 | 6.91 | 6.57 | qfq | 25,546,939 | 178,084,269 | -0.29% |
| 2025-05-15 | 6.92 | 7.07 | 6.82 | 6.93 | 6.59 | qfq | 29,445,550 | 205,275,516 | 1.02% |
| 2025-05-14 | 6.92 | 6.98 | 6.83 | 6.86 | 6.53 | qfq | 24,057,050 | 165,635,248 | -1.01% |
| 2025-05-13 | 7.18 | 7.18 | 6.92 | 6.93 | 6.59 | qfq | 35,343,079 | 248,149,722 | -4.28% |
| 2025-05-12 | 6.86 | 7.25 | 6.83 | 7.24 | 6.89 | qfq | 48,032,466 | 342,225,127 | 3.13% |
| 2025-05-09 | 7.00 | 7.30 | 6.86 | 7.02 | 6.68 | qfq | 57,221,542 | 404,140,989 | 1.01% |
| 2025-05-08 | 7.11 | 7.11 | 6.87 | 6.95 | 6.61 | qfq | 50,133,848 | 348,488,277 | -2.80% |
| 2025-05-07 | 6.49 | 7.15 | 6.49 | 7.15 | 6.80 | qfq | 53,662,113 | 366,131,088 | 10.51% |
| 2025-05-06 | 6.28 | 6.47 | 6.28 | 6.47 | 6.15 | qfq | 16,231,703 | 103,724,588 | 3.19% |
| 2025-04-30 | 6.08 | 6.29 | 6.05 | 6.27 | 5.96 | qfq | 13,141,703 | 81,507,881 | 3.13% |
| 2025-04-29 | 6.05 | 6.18 | 6.03 | 6.08 | 5.78 | qfq | 10,765,300 | 65,738,279 | 1.84% |
| 2025-04-28 | 6.02 | 6.05 | 5.88 | 5.97 | 5.68 | qfq | 8,430,800 | 50,132,103 | -1.32% |
| 2025-04-25 | 6.06 | 6.11 | 6.02 | 6.05 | 5.75 | qfq | 8,861,400 | 53,783,758 | -0.82% |
| 2025-04-24 | 6.21 | 6.21 | 6.01 | 6.10 | 5.80 | qfq | 11,566,215 | 70,583,186 | -1.93% |
| 2025-04-23 | 6.22 | 6.28 | 6.20 | 6.22 | 5.92 | qfq | 8,929,503 | 55,688,499 | 0.32% |
| 2025-04-22 | 6.22 | 6.25 | 6.18 | 6.20 | 5.90 | qfq | 7,195,603 | 44,717,729 | -1.43% |
| 2025-04-21 | 6.18 | 6.31 | 6.16 | 6.29 | 5.98 | qfq | 12,862,714 | 80,162,187 | 1.78% |
| 2025-04-18 | 6.08 | 6.22 | 6.00 | 6.18 | 5.88 | qfq | 12,405,308 | 75,766,514 | 1.48% |
| 2025-04-17 | 6.15 | 6.22 | 6.07 | 6.09 | 5.79 | qfq | 9,678,600 | 59,401,115 | -1.14% |
| 2025-04-16 | 6.28 | 6.28 | 6.07 | 6.16 | 5.86 | qfq | 9,456,100 | 58,441,398 | -2.53% |
| 2025-04-15 | 6.33 | 6.37 | 6.22 | 6.32 | 6.01 | qfq | 10,129,005 | 63,605,089 | -0.78% |
| 2025-04-14 | 6.37 | 6.43 | 6.31 | 6.37 | 6.06 | qfq | 16,190,608 | 102,989,574 | 0.31% |
| 2025-04-11 | 6.21 | 6.37 | 6.16 | 6.35 | 6.04 | qfq | 21,090,866 | 132,352,105 | 0.32% |
| 2025-04-10 | 6.04 | 6.35 | 6.04 | 6.33 | 6.02 | qfq | 26,769,246 | 165,510,902 | 4.98% |
| 2025-04-09 | 5.65 | 6.07 | 5.28 | 6.03 | 5.74 | qfq | 24,739,214 | 142,453,414 | 4.87% |
| 2025-04-08 | 5.71 | 5.88 | 5.58 | 5.75 | 5.47 | qfq | 19,333,605 | 110,991,735 | 1.05% |
| 2025-04-07 | 6.24 | 6.26 | 5.37 | 5.69 | 5.41 | qfq | 28,851,600 | 164,361,250 | -15.20% |
| 2025-04-03 | 6.62 | 6.74 | 6.59 | 6.71 | 6.38 | qfq | 10,768,150 | 72,016,844 | 0.30% |
| 2025-04-02 | 6.61 | 6.76 | 6.58 | 6.69 | 6.36 | qfq | 9,902,408 | 66,160,083 | 0.75% |
| 2025-04-01 | 6.60 | 6.73 | 6.60 | 6.64 | 6.32 | qfq | 12,686,488 | 84,404,122 | 0.00% |
| 2025-03-31 | 6.59 | 6.67 | 6.46 | 6.64 | 6.32 | qfq | 13,673,200 | 89,750,989 | -1.04% |
| 2025-03-28 | 6.70 | 6.75 | 6.64 | 6.71 | 6.38 | qfq | 13,761,350 | 92,025,072 | -1.03% |
| 2025-03-27 | 6.90 | 6.92 | 6.65 | 6.78 | 6.45 | qfq | 22,118,150 | 148,822,602 | -2.59% |
| 2025-03-26 | 6.90 | 7.07 | 6.87 | 6.96 | 6.62 | qfq | 12,701,300 | 88,620,287 | -0.29% |
| 2025-03-25 | 7.01 | 7.09 | 6.89 | 6.98 | 6.64 | qfq | 14,923,100 | 104,179,719 | -1.83% |
| 2025-03-24 | 7.38 | 7.38 | 6.85 | 7.11 | 6.76 | qfq | 29,515,848 | 208,324,778 | -3.53% |
| 2025-03-21 | 7.28 | 7.41 | 7.21 | 7.37 | 7.01 | qfq | 26,896,400 | 196,094,436 | -0.14% |
| 2025-03-20 | 7.27 | 7.43 | 7.18 | 7.38 | 7.02 | qfq | 44,141,293 | 324,343,987 | 1.79% |
| 2025-03-19 | 7.21 | 7.29 | 7.14 | 7.25 | 6.90 | qfq | 18,069,100 | 130,571,926 | 0.42% |
| 2025-03-18 | 7.27 | 7.32 | 7.13 | 7.22 | 6.87 | qfq | 23,981,786 | 172,840,662 | -0.69% |
| 2025-03-17 | 7.25 | 7.43 | 7.17 | 7.27 | 6.92 | qfq | 26,033,729 | 189,826,425 | 0.28% |
| 2025-03-14 | 7.52 | 7.52 | 7.20 | 7.25 | 6.90 | qfq | 37,369,366 | 272,848,340 | -3.72% |
| 2025-03-13 | 7.59 | 7.59 | 7.40 | 7.53 | 7.16 | qfq | 39,984,906 | 300,056,240 | -1.31% |
| 2025-03-12 | 7.57 | 7.66 | 7.47 | 7.63 | 7.26 | qfq | 49,293,007 | 373,539,622 | 0.79% |
| 2025-03-11 | 7.56 | 7.62 | 7.42 | 7.57 | 7.20 | qfq | 43,326,151 | 325,572,307 | -2.32% |
| 2025-03-10 | 7.64 | 7.81 | 7.56 | 7.75 | 7.37 | qfq | 46,959,176 | 360,626,125 | -0.39% |
| 2025-03-07 | 7.69 | 7.83 | 7.55 | 7.78 | 7.40 | qfq | 63,976,756 | 490,799,977 | -1.64% |
| 2025-03-06 | 7.54 | 8.00 | 7.30 | 7.91 | 7.52 | qfq | 98,881,052 | 755,443,113 | 4.91% |
| 2025-03-05 | 6.97 | 7.55 | 6.85 | 7.54 | 7.17 | qfq | 93,945,956 | 673,289,235 | 4.87% |
| 2025-03-04 | 6.30 | 7.19 | 6.30 | 7.19 | 6.84 | qfq | 75,530,621 | 516,071,242 | 12.70% |
| 2025-03-03 | 6.39 | 6.57 | 6.32 | 6.38 | 6.07 | qfq | 19,353,503 | 124,985,320 | 1.43% |
| 2025-02-28 | 6.58 | 6.60 | 6.27 | 6.29 | 5.98 | qfq | 15,968,089 | 102,177,388 | -5.13% |
| 2025-02-27 | 6.67 | 6.67 | 6.46 | 6.63 | 6.31 | qfq | 17,657,301 | 116,218,795 | -0.90% |
| 2025-02-26 | 6.57 | 6.72 | 6.55 | 6.69 | 6.36 | qfq | 18,143,520 | 120,643,139 | 1.83% |
| 2025-02-25 | 6.49 | 6.65 | 6.45 | 6.57 | 6.25 | qfq | 14,498,401 | 95,139,816 | 0.00% |
| 2025-02-24 | 6.49 | 6.60 | 6.43 | 6.57 | 6.25 | qfq | 16,573,300 | 108,388,426 | 1.23% |
| 2025-02-21 | 6.50 | 6.53 | 6.42 | 6.49 | 6.17 | qfq | 16,128,803 | 104,644,288 | -0.31% |
| 2025-02-20 | 6.38 | 6.52 | 6.38 | 6.51 | 6.19 | qfq | 15,905,446 | 102,906,501 | 1.56% |
| 2025-02-19 | 6.20 | 6.43 | 6.20 | 6.41 | 6.10 | qfq | 12,748,400 | 81,176,667 | 3.05% |
| 2025-02-18 | 6.42 | 6.47 | 6.19 | 6.22 | 5.92 | qfq | 15,118,703 | 95,804,628 | -3.86% |
| 2025-02-17 | 6.34 | 6.55 | 6.33 | 6.47 | 6.15 | qfq | 23,332,960 | 150,269,713 | 2.05% |
| 2025-02-14 | 6.30 | 6.44 | 6.20 | 6.34 | 6.03 | qfq | 16,452,360 | 104,064,783 | 1.28% |
| 2025-02-13 | 6.36 | 6.39 | 6.23 | 6.26 | 5.95 | qfq | 12,789,264 | 80,441,429 | -1.73% |
| 2025-02-12 | 6.35 | 6.40 | 6.32 | 6.37 | 6.06 | qfq | 11,484,351 | 73,077,465 | 0.79% |
| 2025-02-11 | 6.36 | 6.39 | 6.27 | 6.32 | 6.01 | qfq | 10,793,400 | 68,151,769 | -0.94% |
| 2025-02-10 | 6.28 | 6.38 | 6.27 | 6.38 | 6.07 | qfq | 13,079,000 | 82,963,106 | 1.43% |
| 2025-02-07 | 6.25 | 6.38 | 6.19 | 6.29 | 5.98 | qfq | 18,428,833 | 116,026,994 | 0.16% |
| 2025-02-06 | 6.09 | 6.28 | 6.05 | 6.28 | 5.97 | qfq | 15,077,133 | 93,204,539 | 2.61% |
| 2025-02-05 | 5.99 | 6.15 | 5.99 | 6.12 | 5.82 | qfq | 13,668,610 | 83,224,702 | 4.08% |
| 2025-01-27 | 6.07 | 6.13 | 5.88 | 5.88 | 5.59 | qfq | 9,787,688 | 58,764,363 | -2.81% |
| 2025-01-24 | 6.04 | 6.07 | 5.94 | 6.05 | 5.75 | qfq | 11,830,991 | 71,146,739 | 1.34% |
| 2025-01-23 | 6.12 | 6.27 | 5.97 | 5.97 | 5.68 | qfq | 18,744,909 | 114,769,582 | -1.16% |
| 2025-01-22 | 5.92 | 6.13 | 5.90 | 6.04 | 5.75 | qfq | 15,301,380 | 91,738,452 | 0.50% |
| 2025-01-21 | 6.09 | 6.18 | 5.98 | 6.01 | 5.72 | qfq | 16,548,200 | 100,027,767 | -1.15% |
| 2025-01-20 | 5.98 | 6.18 | 5.94 | 6.08 | 5.78 | qfq | 17,475,100 | 105,926,596 | 2.53% |
| 2025-01-17 | 5.95 | 6.02 | 5.92 | 5.93 | 5.64 | qfq | 9,464,900 | 56,504,889 | -1.17% |
| 2025-01-16 | 5.97 | 6.04 | 5.87 | 6.00 | 5.71 | qfq | 11,113,300 | 66,359,090 | 1.35% |
| 2025-01-15 | 5.98 | 6.02 | 5.88 | 5.92 | 5.63 | qfq | 10,034,000 | 59,638,691 | -1.17% |
| 2025-01-14 | 5.70 | 6.00 | 5.66 | 5.99 | 5.70 | qfq | 13,249,810 | 78,167,345 | 5.83% |
| 2025-01-13 | 5.52 | 5.73 | 5.41 | 5.66 | 5.38 | qfq | 8,105,305 | 45,283,131 | 1.43% |
| 2025-01-10 | 5.72 | 5.82 | 5.57 | 5.58 | 5.31 | qfq | 8,235,902 | 46,969,296 | -3.46% |
| 2025-01-09 | 5.70 | 5.82 | 5.68 | 5.78 | 5.50 | qfq | 8,121,700 | 46,834,145 | 0.87% |
| 2025-01-08 | 5.86 | 5.90 | 5.53 | 5.73 | 5.45 | qfq | 13,403,153 | 76,288,862 | -2.22% |
| 2025-01-07 | 5.53 | 5.96 | 5.46 | 5.86 | 5.57 | qfq | 14,183,927 | 81,043,825 | 5.97% |
| 2025-01-06 | 5.50 | 5.58 | 5.29 | 5.53 | 5.26 | qfq | 10,060,800 | 55,267,760 | 0.73% |
| 2025-01-03 | 5.82 | 5.88 | 5.48 | 5.49 | 5.22 | qfq | 10,910,000 | 61,546,071 | -5.51% |
| 2025-01-02 | 6.01 | 6.03 | 5.64 | 5.81 | 5.53 | qfq | 11,808,342 | 69,650,655 | -3.17% |
| 2024-12-31 | 6.23 | 6.34 | 5.97 | 6.00 | 5.71 | qfq | 11,477,103 | 70,100,358 | -2.76% |
| 2024-12-30 | 6.25 | 6.31 | 6.06 | 6.17 | 5.87 | qfq | 8,602,500 | 53,133,359 | -1.91% |
| 2024-12-27 | 6.22 | 6.39 | 6.21 | 6.29 | 5.98 | qfq | 9,824,000 | 62,134,344 | 1.29% |
| 2024-12-26 | 6.19 | 6.32 | 6.17 | 6.21 | 5.91 | qfq | 10,851,708 | 67,910,061 | 0.49% |
| 2024-12-25 | 6.46 | 6.46 | 6.10 | 6.18 | 5.88 | qfq | 16,628,217 | 103,085,418 | -4.63% |
| 2024-12-24 | 6.47 | 6.63 | 6.38 | 6.48 | 6.16 | qfq | 12,532,000 | 81,311,883 | 2.05% |
| 2024-12-23 | 6.85 | 6.88 | 6.32 | 6.35 | 6.04 | qfq | 18,046,500 | 117,945,306 | -7.16% |
| 2024-12-20 | 6.63 | 6.92 | 6.60 | 6.84 | 6.51 | qfq | 14,855,503 | 101,090,791 | 2.55% |
| 2024-12-19 | 6.55 | 6.70 | 6.52 | 6.67 | 6.34 | qfq | 11,403,100 | 75,329,993 | 0.60% |
| 2024-12-18 | 6.60 | 6.72 | 6.45 | 6.63 | 6.31 | qfq | 12,738,200 | 84,375,627 | 0.61% |
| 2024-12-17 | 6.90 | 6.99 | 6.51 | 6.59 | 6.27 | qfq | 22,498,173 | 150,970,716 | -5.18% |
| 2024-12-16 | 7.12 | 7.18 | 6.88 | 6.95 | 6.61 | qfq | 30,527,412 | 215,456,696 | -1.56% |
| 2024-12-13 | 7.21 | 7.23 | 7.00 | 7.06 | 6.72 | qfq | 34,557,000 | 244,601,157 | -2.75% |
| 2024-12-12 | 6.94 | 7.34 | 6.83 | 7.26 | 6.91 | qfq | 48,635,193 | 347,598,230 | 4.31% |
| 2024-12-11 | 6.85 | 6.98 | 6.80 | 6.96 | 6.62 | qfq | 20,134,616 | 139,160,283 | 1.16% |
| 2024-12-10 | 7.05 | 7.10 | 6.86 | 6.88 | 6.54 | qfq | 27,569,704 | 192,744,168 | 0.15% |
| 2024-12-09 | 6.95 | 7.04 | 6.78 | 6.87 | 6.53 | qfq | 23,269,831 | 160,075,309 | -1.58% |
| 2024-12-06 | 7.05 | 7.17 | 6.90 | 6.98 | 6.64 | qfq | 27,986,000 | 195,886,838 | -0.71% |
| 2024-12-05 | 6.95 | 7.13 | 6.90 | 7.03 | 6.69 | qfq | 33,833,610 | 236,992,066 | -0.14% |
| 2024-12-04 | 6.94 | 7.44 | 6.93 | 7.04 | 6.70 | qfq | 49,628,503 | 357,982,540 | 0.57% |
| 2024-12-03 | 7.09 | 7.18 | 6.95 | 7.00 | 6.66 | qfq | 34,993,766 | 245,661,308 | -1.55% |
| 2024-12-02 | 7.16 | 7.20 | 6.92 | 7.11 | 6.76 | qfq | 46,596,819 | 327,251,481 | 2.16% |
| 2024-11-29 | 6.76 | 7.20 | 6.68 | 6.96 | 6.62 | qfq | 52,697,338 | 367,658,231 | 3.73% |
| 2024-11-28 | 6.51 | 6.84 | 6.46 | 6.71 | 6.38 | qfq | 34,658,528 | 231,986,625 | 2.60% |
| 2024-11-27 | 6.25 | 6.55 | 6.10 | 6.54 | 6.22 | qfq | 19,730,310 | 125,151,911 | 3.48% |
| 2024-11-26 | 6.54 | 6.64 | 6.29 | 6.32 | 6.01 | qfq | 19,722,402 | 127,449,378 | -3.51% |
| 2024-11-25 | 6.21 | 6.60 | 6.10 | 6.55 | 6.23 | qfq | 24,287,352 | 155,719,131 | 5.48% |
| 2024-11-22 | 6.45 | 6.59 | 6.19 | 6.21 | 5.91 | qfq | 16,203,919 | 103,917,868 | -4.46% |
| 2024-11-21 | 6.44 | 6.57 | 6.33 | 6.50 | 6.18 | qfq | 15,555,915 | 100,200,166 | 0.78% |
| 2024-11-20 | 6.24 | 6.48 | 6.20 | 6.45 | 6.14 | qfq | 16,606,137 | 105,569,479 | 3.20% |
| 2024-11-19 | 6.12 | 6.26 | 6.06 | 6.25 | 5.95 | qfq | 12,393,802 | 76,301,090 | 2.12% |
| 2024-11-18 | 6.31 | 6.44 | 6.07 | 6.12 | 5.82 | qfq | 15,568,344 | 96,129,854 | -3.16% |
| 2024-11-15 | 6.43 | 6.59 | 6.29 | 6.32 | 6.01 | qfq | 17,427,700 | 112,550,071 | -2.17% |
| 2024-11-14 | 6.72 | 6.76 | 6.43 | 6.46 | 6.14 | qfq | 19,925,800 | 131,359,787 | -4.72% |
| 2024-11-13 | 6.73 | 6.82 | 6.57 | 6.78 | 6.45 | qfq | 23,021,812 | 154,015,888 | -0.29% |
| 2024-11-12 | 7.10 | 7.15 | 6.68 | 6.80 | 6.47 | qfq | 48,149,889 | 332,322,974 | -6.21% |
| 2024-11-11 | 7.01 | 7.53 | 6.85 | 7.25 | 6.90 | qfq | 75,702,272 | 539,924,734 | 5.22% |
| 2024-11-08 | 6.62 | 6.97 | 6.57 | 6.89 | 6.55 | qfq | 44,887,198 | 303,854,739 | 4.87% |
| 2024-11-07 | 6.41 | 6.58 | 6.35 | 6.57 | 6.25 | qfq | 24,054,256 | 156,528,292 | 1.70% |
| 2024-11-06 | 6.41 | 6.62 | 6.38 | 6.46 | 6.14 | qfq | 27,874,097 | 181,578,889 | 1.25% |
| 2024-11-05 | 6.18 | 6.40 | 6.14 | 6.38 | 6.07 | qfq | 19,782,900 | 125,092,035 | 3.24% |
| 2024-11-04 | 6.00 | 6.19 | 5.98 | 6.18 | 5.88 | qfq | 13,073,983 | 79,947,218 | 3.52% |
| 2024-11-01 | 6.36 | 6.40 | 5.94 | 5.97 | 5.68 | qfq | 25,155,168 | 153,527,684 | -6.28% |
| 2024-10-31 | 6.16 | 6.42 | 6.12 | 6.37 | 6.06 | qfq | 23,780,660 | 150,498,758 | 2.91% |
| 2024-10-30 | 6.22 | 6.33 | 6.10 | 6.19 | 5.89 | qfq | 16,538,462 | 102,402,970 | -0.96% |
| 2024-10-29 | 6.41 | 6.52 | 6.23 | 6.25 | 5.95 | qfq | 18,787,100 | 119,476,493 | -2.34% |
| 2024-10-28 | 6.29 | 6.41 | 6.29 | 6.40 | 6.09 | qfq | 17,291,903 | 110,037,114 | 1.75% |
| 2024-10-25 | 6.16 | 6.33 | 6.16 | 6.29 | 5.98 | qfq | 15,839,301 | 99,012,699 | 2.11% |
| 2024-10-24 | 6.25 | 6.29 | 6.11 | 6.16 | 5.86 | qfq | 17,233,922 | 106,394,416 | -2.07% |
| 2024-10-23 | 6.22 | 6.43 | 6.21 | 6.29 | 5.98 | qfq | 21,001,594 | 132,864,233 | 0.32% |
| 2024-10-22 | 6.28 | 6.36 | 6.16 | 6.27 | 5.96 | qfq | 21,048,200 | 132,088,832 | -0.79% |
| 2024-10-21 | 6.19 | 6.45 | 6.16 | 6.32 | 6.01 | qfq | 29,974,078 | 189,022,639 | 3.27% |
| 2024-10-18 | 5.91 | 6.23 | 5.90 | 6.12 | 5.82 | qfq | 25,054,040 | 152,310,660 | 2.34% |
| 2024-10-17 | 6.15 | 6.21 | 5.95 | 5.98 | 5.69 | qfq | 22,150,494 | 134,032,152 | -1.64% |
| 2024-10-16 | 5.86 | 6.16 | 5.82 | 6.08 | 5.78 | qfq | 25,864,653 | 156,205,218 | 2.53% |
| 2024-10-15 | 5.85 | 6.10 | 5.72 | 5.93 | 5.64 | qfq | 25,682,173 | 153,391,945 | 0.51% |
| 2024-10-14 | 5.64 | 5.94 | 5.60 | 5.90 | 5.61 | qfq | 22,725,425 | 131,733,048 | 5.55% |
| 2024-10-11 | 5.98 | 6.00 | 5.47 | 5.59 | 5.32 | qfq | 23,200,583 | 131,954,851 | -6.83% |
| 2024-10-10 | 5.97 | 6.25 | 5.81 | 6.00 | 5.71 | qfq | 25,577,405 | 154,701,283 | 1.18% |
| 2024-10-09 | 6.51 | 6.53 | 5.86 | 5.93 | 5.64 | qfq | 41,668,212 | 258,422,827 | -12.54% |
| 2024-10-08 | 7.01 | 7.10 | 6.17 | 6.78 | 6.45 | qfq | 62,363,531 | 414,648,745 | 14.33% |
| 2024-09-30 | 5.29 | 5.93 | 5.27 | 5.93 | 5.64 | qfq | 44,218,164 | 247,687,221 | 14.92% |
| 2024-09-27 | 5.00 | 5.27 | 4.96 | 5.16 | 4.91 | qfq | 26,539,968 | 135,510,531 | 4.03% |
| 2024-09-26 | 4.88 | 4.98 | 4.83 | 4.96 | 4.72 | qfq | 15,358,588 | 75,398,893 | 1.22% |
| 2024-09-25 | 4.86 | 4.95 | 4.82 | 4.90 | 4.66 | qfq | 18,559,618 | 90,880,175 | 2.08% |
| 2024-09-24 | 4.67 | 4.81 | 4.67 | 4.80 | 4.57 | qfq | 11,727,000 | 55,740,994 | 2.78% |
| 2024-09-23 | 4.62 | 4.70 | 4.58 | 4.67 | 4.44 | qfq | 5,742,700 | 26,753,887 | 0.65% |
| 2024-09-20 | 4.72 | 4.72 | 4.62 | 4.64 | 4.41 | qfq | 6,837,052 | 31,964,720 | -0.64% |
| 2024-09-19 | 4.60 | 4.69 | 4.53 | 4.67 | 4.44 | qfq | 6,967,900 | 32,282,503 | 2.86% |
| 2024-09-18 | 4.60 | 4.64 | 4.46 | 4.54 | 4.32 | qfq | 6,701,445 | 30,461,326 | -1.52% |
| 2024-09-13 | 4.69 | 4.77 | 4.59 | 4.61 | 4.39 | qfq | 6,413,203 | 29,885,915 | -2.74% |
| 2024-09-12 | 4.71 | 4.78 | 4.69 | 4.74 | 4.47 | qfq | 8,597,608 | 40,750,957 | 0.21% |
| 2024-09-11 | 4.73 | 4.78 | 4.68 | 4.73 | 4.46 | qfq | 8,002,772 | 37,808,909 | 0.42% |
| 2024-09-10 | 4.61 | 4.72 | 4.55 | 4.71 | 4.44 | qfq | 8,374,778 | 38,794,395 | 2.17% |
| 2024-09-09 | 4.54 | 4.69 | 4.53 | 4.61 | 4.34 | qfq | 7,494,193 | 34,583,484 | 0.66% |
| 2024-09-06 | 4.74 | 4.75 | 4.55 | 4.58 | 4.32 | qfq | 9,522,100 | 44,095,393 | -2.35% |
| 2024-09-05 | 4.66 | 4.74 | 4.66 | 4.69 | 4.42 | qfq | 7,496,562 | 35,194,907 | 0.00% |
| 2024-09-04 | 4.66 | 4.75 | 4.65 | 4.69 | 4.42 | qfq | 8,677,584 | 40,868,910 | -0.21% |
| 2024-09-03 | 4.62 | 4.83 | 4.62 | 4.70 | 4.43 | qfq | 12,956,972 | 61,211,002 | 1.51% |
| 2024-09-02 | 4.71 | 4.78 | 4.62 | 4.63 | 4.36 | qfq | 11,395,800 | 53,659,967 | -1.91% |
| 2024-08-30 | 4.63 | 4.78 | 4.63 | 4.72 | 4.45 | qfq | 14,010,462 | 66,332,592 | 1.07% |
| 2024-08-29 | 4.55 | 4.69 | 4.51 | 4.67 | 4.40 | qfq | 10,796,410 | 50,013,128 | 2.64% |
| 2024-08-28 | 4.40 | 4.73 | 4.40 | 4.55 | 4.29 | qfq | 15,349,276 | 69,802,913 | 3.17% |
| 2024-08-27 | 4.48 | 4.50 | 4.37 | 4.41 | 4.16 | qfq | 8,085,500 | 35,708,049 | -1.56% |
| 2024-08-26 | 4.36 | 4.50 | 4.33 | 4.48 | 4.22 | qfq | 10,039,500 | 44,686,100 | 2.75% |
| 2024-08-23 | 4.45 | 4.48 | 4.32 | 4.36 | 4.11 | qfq | 13,050,200 | 57,052,150 | -2.46% |
| 2024-08-22 | 4.59 | 4.63 | 4.44 | 4.47 | 4.21 | qfq | 13,120,800 | 59,292,671 | -2.83% |
| 2024-08-21 | 4.65 | 4.68 | 4.58 | 4.60 | 4.33 | qfq | 9,386,376 | 43,362,833 | -1.50% |
| 2024-08-20 | 4.72 | 4.74 | 4.64 | 4.67 | 4.40 | qfq | 12,087,049 | 56,582,523 | -1.68% |
| 2024-08-19 | 4.73 | 4.88 | 4.66 | 4.75 | 4.48 | qfq | 17,933,003 | 85,550,744 | 0.21% |
| 2024-08-16 | 4.90 | 4.92 | 4.72 | 4.74 | 4.47 | qfq | 22,218,456 | 106,529,183 | -1.86% |
| 2024-08-15 | 4.68 | 4.84 | 4.60 | 4.83 | 4.55 | qfq | 28,844,161 | 137,098,154 | 2.99% |
| 2024-08-14 | 4.65 | 4.75 | 4.65 | 4.69 | 4.42 | qfq | 18,557,400 | 87,284,544 | 0.86% |
| 2024-08-13 | 4.65 | 4.69 | 4.55 | 4.65 | 4.38 | qfq | 13,835,700 | 63,879,428 | 0.65% |
| 2024-08-12 | 4.67 | 4.71 | 4.56 | 4.62 | 4.35 | qfq | 21,288,063 | 98,147,032 | -1.49% |
| 2024-08-09 | 4.82 | 4.85 | 4.69 | 4.69 | 4.42 | qfq | 29,517,714 | 140,932,114 | -1.68% |
| 2024-08-08 | 4.82 | 4.97 | 4.72 | 4.77 | 4.49 | qfq | 54,108,854 | 259,999,670 | -7.56% |
| 2024-08-07 | 5.19 | 5.39 | 5.06 | 5.16 | 4.86 | qfq | 65,840,960 | 345,142,782 | 0.19% |
| 2024-08-06 | 5.74 | 5.98 | 5.15 | 5.15 | 4.85 | qfq | 98,707,013 | 540,866,539 | -4.98% |
| 2024-08-05 | 4.51 | 5.42 | 4.47 | 5.42 | 5.11 | qfq | 69,513,617 | 363,356,071 | 19.91% |
| 2024-08-02 | 4.59 | 4.65 | 4.51 | 4.52 | 4.26 | qfq | 6,189,900 | 28,407,503 | -2.59% |
| 2024-08-01 | 4.59 | 4.69 | 4.59 | 4.64 | 4.37 | qfq | 7,608,972 | 35,359,710 | 0.87% |
| 2024-07-31 | 4.46 | 4.61 | 4.44 | 4.60 | 4.33 | qfq | 8,035,300 | 36,592,580 | 3.14% |
| 2024-07-30 | 4.41 | 4.49 | 4.38 | 4.46 | 4.20 | qfq | 5,541,400 | 24,628,953 | 0.68% |
| 2024-07-29 | 4.45 | 4.47 | 4.39 | 4.43 | 4.17 | qfq | 6,337,200 | 28,099,806 | 0.00% |
| 2024-07-26 | 4.33 | 4.44 | 4.33 | 4.43 | 4.17 | qfq | 7,221,269 | 31,805,780 | 2.31% |
| 2024-07-25 | 4.21 | 4.37 | 4.16 | 4.33 | 4.08 | qfq | 7,709,891 | 33,005,345 | 2.61% |
| 2024-07-24 | 4.23 | 4.33 | 4.21 | 4.22 | 3.98 | qfq | 5,593,100 | 23,815,704 | -1.40% |
| 2024-07-23 | 4.32 | 4.43 | 4.27 | 4.28 | 4.03 | qfq | 8,041,410 | 35,132,717 | -2.28% |
| 2024-07-22 | 4.32 | 4.47 | 4.27 | 4.38 | 4.13 | qfq | 10,682,300 | 46,630,284 | 1.86% |
| 2024-07-19 | 4.15 | 4.31 | 4.14 | 4.30 | 4.05 | qfq | 6,404,480 | 27,285,117 | 3.61% |
| 2024-07-18 | 4.19 | 4.21 | 4.10 | 4.15 | 3.91 | qfq | 5,475,030 | 22,707,009 | -0.95% |
| 2024-07-17 | 4.30 | 4.31 | 4.18 | 4.19 | 3.95 | qfq | 4,583,100 | 19,323,401 | -2.10% |
| 2024-07-16 | 4.27 | 4.31 | 4.22 | 4.28 | 4.03 | qfq | 3,805,400 | 16,254,630 | -0.47% |
| 2024-07-15 | 4.40 | 4.45 | 4.28 | 4.30 | 4.05 | qfq | 5,281,900 | 22,859,643 | -2.93% |
| 2024-07-12 | 4.43 | 4.46 | 4.36 | 4.43 | 4.17 | qfq | 7,639,973 | 33,712,737 | -0.45% |
| 2024-07-11 | 4.27 | 4.46 | 4.27 | 4.45 | 4.19 | qfq | 11,329,723 | 49,602,847 | 7.23% |
| 2024-07-10 | 4.20 | 4.24 | 4.15 | 4.15 | 3.91 | qfq | 5,125,000 | 21,484,795 | -0.95% |
| 2024-07-09 | 4.14 | 4.23 | 4.04 | 4.19 | 3.95 | qfq | 7,411,800 | 30,758,769 | 0.72% |
| 2024-07-08 | 4.39 | 4.39 | 4.13 | 4.16 | 3.92 | qfq | 6,563,563 | 27,592,216 | -4.37% |
| 2024-07-05 | 4.27 | 4.39 | 4.22 | 4.35 | 4.10 | qfq | 4,939,855 | 21,278,627 | 1.64% |
| 2024-07-04 | 4.41 | 4.47 | 4.26 | 4.28 | 4.03 | qfq | 6,518,415 | 28,245,616 | -3.39% |
| 2024-07-03 | 4.51 | 4.52 | 4.42 | 4.43 | 4.17 | qfq | 5,108,952 | 22,809,802 | -2.21% |
| 2024-07-02 | 4.47 | 4.58 | 4.46 | 4.53 | 4.27 | qfq | 6,581,300 | 29,784,414 | 1.12% |
| 2024-07-01 | 4.53 | 4.58 | 4.44 | 4.48 | 4.22 | qfq | 7,666,301 | 34,395,211 | -1.32% |
| 2024-06-28 | 4.41 | 4.61 | 4.38 | 4.54 | 4.28 | qfq | 11,117,415 | 50,559,899 | 2.25% |
| 2024-06-27 | 4.57 | 4.61 | 4.44 | 4.44 | 4.18 | qfq | 9,615,988 | 43,506,975 | -3.06% |
| 2024-06-26 | 4.21 | 4.60 | 4.21 | 4.58 | 4.32 | qfq | 17,587,936 | 77,999,126 | 0.88% |
| 2024-06-25 | 4.80 | 4.88 | 4.49 | 4.54 | 4.28 | qfq | 21,234,361 | 99,102,839 | 2.02% |
| 2024-06-24 | 4.61 | 4.61 | 4.37 | 4.45 | 4.19 | qfq | 9,153,552 | 40,841,464 | -3.68% |
| 2024-06-21 | 4.58 | 4.66 | 4.50 | 4.62 | 4.35 | qfq | 6,746,252 | 31,058,605 | 0.43% |
| 2024-06-20 | 4.74 | 4.78 | 4.59 | 4.60 | 4.33 | qfq | 6,128,000 | 28,544,408 | -3.16% |
| 2024-06-19 | 4.79 | 4.83 | 4.72 | 4.75 | 4.48 | qfq | 6,662,800 | 31,732,735 | -1.04% |
| 2024-06-18 | 4.63 | 4.80 | 4.61 | 4.80 | 4.52 | qfq | 8,947,300 | 42,326,922 | 4.12% |
| 2024-06-17 | 4.66 | 4.72 | 4.58 | 4.61 | 4.34 | qfq | 6,418,704 | 29,745,598 | -2.12% |
| 2024-06-14 | 4.70 | 4.75 | 4.65 | 4.71 | 4.44 | qfq | 5,264,800 | 24,771,056 | -0.42% |
| 2024-06-13 | 4.72 | 4.77 | 4.63 | 4.73 | 4.46 | qfq | 8,794,653 | 41,431,989 | 1.07% |
| 2024-06-12 | 4.54 | 4.70 | 4.54 | 4.68 | 4.41 | qfq | 7,676,422 | 35,667,136 | 2.86% |
| 2024-06-11 | 4.48 | 4.57 | 4.40 | 4.55 | 4.29 | qfq | 5,936,913 | 26,632,160 | 0.22% |
| 2024-06-07 | 4.48 | 4.57 | 4.45 | 4.54 | 4.28 | qfq | 8,643,000 | 39,010,464 | 3.18% |
| 2024-06-06 | 4.66 | 4.73 | 4.34 | 4.40 | 4.15 | qfq | 17,676,125 | 79,112,866 | -6.58% |
| 2024-06-05 | 4.69 | 4.94 | 4.62 | 4.71 | 4.44 | qfq | 11,359,922 | 54,398,205 | 0.00% |
| 2024-06-04 | 4.83 | 4.86 | 4.62 | 4.71 | 4.44 | qfq | 9,637,700 | 45,211,884 | -3.29% |
| 2024-06-03 | 5.10 | 5.11 | 4.81 | 4.87 | 4.59 | qfq | 9,402,700 | 46,458,566 | -4.13% |
| 2024-05-31 | 5.00 | 5.11 | 4.96 | 5.08 | 4.79 | qfq | 8,273,544 | 41,821,696 | 2.42% |
| 2024-05-30 | 4.92 | 5.01 | 4.86 | 4.96 | 4.67 | qfq | 6,984,039 | 34,610,727 | 0.61% |
| 2024-05-29 | 4.92 | 5.00 | 4.89 | 4.93 | 4.65 | qfq | 6,751,100 | 33,450,618 | 0.61% |
| 2024-05-28 | 4.89 | 4.99 | 4.86 | 4.90 | 4.62 | qfq | 6,186,958 | 30,513,967 | -0.61% |
| 2024-05-27 | 4.97 | 5.02 | 4.81 | 4.93 | 4.65 | qfq | 8,898,227 | 43,333,356 | -0.80% |
| 2024-05-24 | 5.00 | 5.09 | 4.95 | 4.97 | 4.68 | qfq | 8,830,600 | 44,346,204 | -1.58% |
| 2024-05-23 | 5.07 | 5.13 | 5.03 | 5.05 | 4.76 | qfq | 8,677,200 | 44,117,020 | -0.98% |
| 2024-05-22 | 5.15 | 5.17 | 5.07 | 5.10 | 4.81 | qfq | 7,546,700 | 38,544,803 | -0.39% |
| 2024-05-21 | 5.27 | 5.28 | 5.11 | 5.12 | 4.82 | qfq | 10,039,700 | 51,748,006 | -3.58% |
| 2024-05-20 | 5.19 | 5.35 | 5.17 | 5.31 | 5.00 | qfq | 15,735,000 | 82,912,757 | 2.31% |
| 2024-05-17 | 5.10 | 5.20 | 5.05 | 5.19 | 4.89 | qfq | 9,434,500 | 48,580,013 | 2.17% |
| 2024-05-16 | 5.12 | 5.19 | 5.07 | 5.08 | 4.79 | qfq | 7,630,700 | 39,123,428 | -0.97% |
| 2024-05-15 | 5.15 | 5.24 | 5.07 | 5.13 | 4.83 | qfq | 8,866,696 | 45,785,830 | -0.19% |
| 2024-05-14 | 5.10 | 5.19 | 5.09 | 5.14 | 4.84 | qfq | 6,745,400 | 34,663,773 | 0.98% |
| 2024-05-13 | 5.25 | 5.25 | 5.07 | 5.09 | 4.80 | qfq | 10,772,200 | 55,260,121 | -3.42% |
| 2024-05-10 | 5.30 | 5.32 | 5.19 | 5.27 | 4.97 | qfq | 11,075,900 | 58,180,278 | -0.57% |
| 2024-05-09 | 5.26 | 5.32 | 5.22 | 5.30 | 4.99 | qfq | 13,197,392 | 69,525,392 | 1.53% |
| 2024-05-08 | 5.40 | 5.40 | 5.22 | 5.22 | 4.92 | qfq | 16,290,390 | 86,006,674 | -3.51% |
| 2024-05-07 | 5.25 | 5.44 | 5.21 | 5.41 | 5.10 | qfq | 25,222,109 | 135,689,761 | 2.85% |
| 2024-05-06 | 5.31 | 5.36 | 5.20 | 5.26 | 4.96 | qfq | 24,381,456 | 128,077,499 | -0.57% |
| 2024-04-30 | 5.48 | 5.53 | 5.28 | 5.29 | 4.98 | qfq | 25,582,260 | 137,601,912 | -3.82% |
| 2024-04-29 | 5.38 | 5.62 | 5.38 | 5.50 | 5.18 | qfq | 29,354,981 | 160,619,444 | 3.58% |
| 2024-04-26 | 5.13 | 5.42 | 5.09 | 5.31 | 5.00 | qfq | 34,123,802 | 179,685,385 | 2.51% |
| 2024-04-25 | 5.23 | 5.32 | 5.13 | 5.18 | 4.88 | qfq | 32,368,743 | 169,012,419 | -4.95% |
| 2024-04-24 | 5.31 | 5.75 | 5.25 | 5.45 | 5.13 | qfq | 61,746,416 | 338,581,123 | 5.42% |
| 2024-04-23 | 4.60 | 5.54 | 4.57 | 5.17 | 4.87 | qfq | 51,161,319 | 267,666,959 | 11.90% |
| 2024-04-22 | 4.63 | 4.77 | 4.47 | 4.62 | 4.35 | qfq | 10,020,100 | 46,277,725 | 0.65% |
| 2024-04-19 | 4.57 | 4.63 | 4.50 | 4.59 | 4.32 | qfq | 8,673,908 | 39,733,512 | 0.88% |
| 2024-04-18 | 4.63 | 4.63 | 4.50 | 4.55 | 4.29 | qfq | 9,084,200 | 41,457,809 | -1.52% |
| 2024-04-17 | 4.23 | 4.62 | 4.23 | 4.62 | 4.35 | qfq | 14,245,105 | 63,757,269 | 12.68% |
| 2024-04-16 | 4.66 | 4.73 | 4.08 | 4.10 | 3.86 | qfq | 17,247,557 | 74,046,901 | -12.95% |
| 2024-04-15 | 4.99 | 5.03 | 4.58 | 4.71 | 4.44 | qfq | 12,853,300 | 61,169,730 | -5.04% |
| 2024-04-12 | 5.06 | 5.11 | 4.96 | 4.96 | 4.67 | qfq | 5,034,609 | 25,289,194 | -1.78% |
| 2024-04-11 | 4.97 | 5.10 | 4.89 | 5.05 | 4.76 | qfq | 5,986,767 | 30,101,190 | 1.61% |
| 2024-04-10 | 5.10 | 5.12 | 4.90 | 4.97 | 4.68 | qfq | 7,714,100 | 38,547,483 | -2.74% |
| 2024-04-09 | 5.06 | 5.18 | 5.05 | 5.11 | 4.81 | qfq | 5,877,200 | 30,067,159 | 0.59% |
| 2024-04-08 | 5.20 | 5.22 | 5.08 | 5.08 | 4.79 | qfq | 7,339,157 | 37,697,969 | -2.87% |
| 2024-04-03 | 5.32 | 5.36 | 5.13 | 5.23 | 4.93 | qfq | 8,902,536 | 46,583,512 | -2.61% |
| 2024-04-02 | 5.54 | 5.59 | 5.33 | 5.37 | 5.06 | qfq | 13,421,549 | 72,682,345 | 0.94% |
| 2024-04-01 | 5.29 | 5.34 | 5.25 | 5.32 | 5.01 | qfq | 8,812,700 | 46,772,324 | 0.95% |
| 2024-03-29 | 5.19 | 5.28 | 5.14 | 5.27 | 4.97 | qfq | 6,995,400 | 36,505,371 | 1.35% |
| 2024-03-28 | 4.99 | 5.25 | 4.99 | 5.20 | 4.90 | qfq | 8,987,288 | 46,379,957 | 4.21% |
| 2024-03-27 | 5.21 | 5.21 | 4.98 | 4.99 | 4.70 | qfq | 8,139,598 | 41,241,682 | -3.29% |
| 2024-03-26 | 5.18 | 5.27 | 5.07 | 5.16 | 4.86 | qfq | 8,588,500 | 44,271,042 | -0.77% |
| 2024-03-25 | 5.37 | 5.41 | 5.20 | 5.20 | 4.90 | qfq | 12,200,825 | 64,791,355 | -3.53% |
| 2024-03-22 | 5.58 | 5.62 | 5.35 | 5.39 | 5.08 | qfq | 16,793,013 | 91,573,487 | -2.36% |
| 2024-03-21 | 5.44 | 5.55 | 5.37 | 5.52 | 5.20 | qfq | 18,016,344 | 98,379,970 | 1.28% |
| 2024-03-20 | 5.31 | 5.46 | 5.27 | 5.45 | 5.13 | qfq | 12,135,585 | 65,269,474 | 2.64% |
| 2024-03-19 | 5.32 | 5.38 | 5.29 | 5.31 | 5.00 | qfq | 7,591,900 | 40,436,201 | -0.38% |
| 2024-03-18 | 5.24 | 5.35 | 5.24 | 5.33 | 5.02 | qfq | 9,056,800 | 47,945,384 | 2.11% |
| 2024-03-15 | 5.11 | 5.23 | 5.10 | 5.22 | 4.92 | qfq | 7,355,300 | 37,999,220 | 1.75% |
| 2024-03-14 | 5.17 | 5.24 | 5.06 | 5.13 | 4.83 | qfq | 8,269,071 | 42,481,297 | -1.16% |
| 2024-03-13 | 5.16 | 5.26 | 5.12 | 5.19 | 4.89 | qfq | 11,206,861 | 58,205,451 | 0.58% |
| 2024-03-12 | 5.11 | 5.21 | 5.05 | 5.16 | 4.86 | qfq | 10,663,181 | 54,715,305 | 1.18% |
| 2024-03-11 | 5.02 | 5.11 | 4.99 | 5.10 | 4.81 | qfq | 9,578,730 | 48,449,365 | 2.00% |
| 2024-03-08 | 4.97 | 5.07 | 4.92 | 5.00 | 4.71 | qfq | 6,690,979 | 33,367,776 | 1.21% |
| 2024-03-07 | 5.07 | 5.12 | 4.94 | 4.94 | 4.65 | qfq | 11,703,600 | 58,949,283 | -1.79% |
| 2024-03-06 | 4.89 | 5.11 | 4.87 | 5.03 | 4.74 | qfq | 11,916,396 | 59,860,360 | 2.44% |
| 2024-03-05 | 4.98 | 5.02 | 4.89 | 4.91 | 4.63 | qfq | 10,056,557 | 49,858,134 | -2.77% |
| 2024-03-04 | 5.12 | 5.17 | 4.95 | 5.05 | 4.76 | qfq | 13,144,927 | 66,132,221 | -1.94% |
| 2024-03-01 | 5.17 | 5.32 | 5.07 | 5.15 | 4.85 | qfq | 19,475,081 | 100,670,079 | 2.18% |
| 2024-02-29 | 4.69 | 5.05 | 4.61 | 5.04 | 4.75 | qfq | 17,867,904 | 87,691,124 | 6.55% |
| 2024-02-28 | 5.16 | 5.20 | 4.71 | 4.73 | 4.46 | qfq | 20,739,463 | 103,593,513 | -8.16% |
| 2024-02-27 | 4.94 | 5.15 | 4.91 | 5.15 | 4.85 | qfq | 14,689,680 | 74,130,799 | 1.98% |
| 2024-02-26 | 5.00 | 5.11 | 4.86 | 5.05 | 4.76 | qfq | 21,549,439 | 107,548,108 | 1.81% |
| 2024-02-23 | 4.70 | 5.05 | 4.68 | 4.96 | 4.67 | qfq | 22,821,273 | 111,797,267 | 5.31% |
| 2024-02-22 | 4.55 | 4.73 | 4.53 | 4.71 | 4.44 | qfq | 10,620,748 | 49,284,832 | 3.29% |
| 2024-02-21 | 4.53 | 4.70 | 4.46 | 4.56 | 4.30 | qfq | 12,147,181 | 55,908,667 | 0.44% |
| 2024-02-20 | 4.46 | 4.54 | 4.36 | 4.54 | 4.28 | qfq | 9,880,795 | 44,120,754 | 1.34% |
| 2024-02-19 | 4.36 | 4.52 | 4.36 | 4.48 | 4.22 | qfq | 12,929,139 | 57,425,952 | 4.92% |
| 2024-02-08 | 3.95 | 4.34 | 3.81 | 4.27 | 4.02 | qfq | 14,929,543 | 60,948,081 | 9.77% |
| 2024-02-07 | 3.98 | 4.08 | 3.78 | 3.89 | 3.67 | qfq | 12,097,669 | 47,698,042 | -2.26% |
| 2024-02-06 | 3.79 | 4.09 | 3.52 | 3.98 | 3.75 | qfq | 15,761,713 | 59,800,529 | 3.92% |
| 2024-02-05 | 4.38 | 4.42 | 3.74 | 3.83 | 3.61 | qfq | 17,547,179 | 69,778,152 | -12.56% |
| 2024-02-02 | 4.78 | 4.88 | 4.20 | 4.38 | 4.13 | qfq | 13,204,930 | 59,511,611 | -7.79% |
| 2024-02-01 | 4.95 | 4.95 | 4.67 | 4.75 | 4.48 | qfq | 8,674,493 | 41,444,433 | -4.43% |
| 2024-01-31 | 5.19 | 5.21 | 4.92 | 4.97 | 4.68 | qfq | 7,930,934 | 39,900,968 | -4.24% |
| 2024-01-30 | 5.30 | 5.39 | 5.18 | 5.19 | 4.89 | qfq | 5,579,900 | 29,489,826 | -4.24% |
| 2024-01-29 | 5.53 | 5.59 | 5.39 | 5.42 | 5.11 | qfq | 6,021,000 | 32,815,491 | -2.52% |
| 2024-01-26 | 5.55 | 5.60 | 5.48 | 5.56 | 5.24 | qfq | 5,859,600 | 32,562,624 | 0.54% |
| 2024-01-25 | 5.37 | 5.54 | 5.33 | 5.53 | 5.21 | qfq | 6,424,625 | 35,073,562 | 3.56% |
| 2024-01-24 | 5.24 | 5.35 | 5.14 | 5.34 | 5.03 | qfq | 6,388,800 | 33,600,794 | 2.50% |
| 2024-01-23 | 5.26 | 5.26 | 5.10 | 5.21 | 4.91 | qfq | 5,954,805 | 30,868,485 | 0.39% |
| 2024-01-22 | 5.53 | 5.58 | 5.13 | 5.19 | 4.89 | qfq | 8,874,380 | 47,587,530 | -6.15% |
| 2024-01-19 | 5.60 | 5.63 | 5.53 | 5.53 | 5.21 | qfq | 4,983,310 | 27,783,972 | -1.25% |
| 2024-01-18 | 5.76 | 5.76 | 5.42 | 5.60 | 5.28 | qfq | 10,176,834 | 56,460,080 | -2.27% |
| 2024-01-17 | 5.94 | 5.96 | 5.73 | 5.73 | 5.40 | qfq | 6,598,300 | 38,416,026 | -3.54% |
| 2024-01-16 | 6.03 | 6.04 | 5.85 | 5.94 | 5.60 | qfq | 6,689,539 | 39,646,416 | -0.50% |
| 2024-01-15 | 6.03 | 6.03 | 5.93 | 5.97 | 5.62 | qfq | 4,870,000 | 29,095,143 | -0.67% |
| 2024-01-12 | 6.09 | 6.14 | 6.00 | 6.01 | 5.66 | qfq | 5,550,500 | 33,711,708 | -1.31% |
| 2024-01-11 | 5.98 | 6.16 | 5.92 | 6.09 | 5.74 | qfq | 5,984,200 | 36,098,815 | 2.18% |
| 2024-01-10 | 6.07 | 6.08 | 5.90 | 5.96 | 5.62 | qfq | 5,795,503 | 34,712,769 | -1.32% |
| 2024-01-09 | 5.96 | 6.14 | 5.96 | 6.04 | 5.69 | qfq | 7,066,900 | 42,945,652 | 1.68% |
| 2024-01-08 | 6.12 | 6.13 | 5.94 | 5.94 | 5.60 | qfq | 5,775,872 | 34,705,273 | -2.78% |
| 2024-01-05 | 6.17 | 6.23 | 6.07 | 6.11 | 5.76 | qfq | 8,831,700 | 54,304,297 | -0.97% |
| 2024-01-04 | 6.19 | 6.19 | 6.11 | 6.17 | 5.81 | qfq | 4,634,700 | 28,532,130 | 0.00% |
| 2024-01-03 | 6.23 | 6.24 | 6.11 | 6.17 | 5.81 | qfq | 7,166,700 | 44,205,142 | -1.44% |
| 2024-01-02 | 6.22 | 6.30 | 6.18 | 6.26 | 5.90 | qfq | 8,941,887 | 55,879,951 | 1.13% |
| 2023-12-29 | 6.09 | 6.21 | 6.09 | 6.19 | 5.83 | qfq | 6,720,306 | 41,531,945 | 1.31% |
| 2023-12-28 | 6.04 | 6.14 | 5.96 | 6.11 | 5.76 | qfq | 6,421,600 | 38,959,338 | 1.16% |
| 2023-12-27 | 5.95 | 6.09 | 5.92 | 6.04 | 5.69 | qfq | 5,131,752 | 30,866,765 | 1.68% |
| 2023-12-26 | 6.09 | 6.09 | 5.91 | 5.94 | 5.60 | qfq | 6,436,142 | 38,444,182 | -2.62% |
| 2023-12-25 | 6.19 | 6.21 | 6.06 | 6.10 | 5.75 | qfq | 6,908,656 | 42,271,630 | -1.45% |
| 2023-12-22 | 6.25 | 6.30 | 6.15 | 6.19 | 5.83 | qfq | 10,300,606 | 64,138,908 | -0.80% |
| 2023-12-21 | 6.15 | 6.28 | 6.08 | 6.24 | 5.88 | qfq | 11,252,300 | 69,810,925 | 0.48% |
| 2023-12-20 | 6.23 | 6.28 | 6.19 | 6.21 | 5.85 | qfq | 8,474,200 | 52,861,007 | -0.16% |
| 2023-12-19 | 6.15 | 6.23 | 6.07 | 6.22 | 5.86 | qfq | 8,852,867 | 54,692,128 | 1.63% |
| 2023-12-18 | 6.19 | 6.21 | 6.10 | 6.12 | 5.77 | qfq | 8,163,300 | 50,240,391 | -1.13% |
| 2023-12-15 | 6.24 | 6.27 | 6.16 | 6.19 | 5.83 | qfq | 7,679,400 | 47,643,766 | -0.80% |
| 2023-12-14 | 6.30 | 6.37 | 6.21 | 6.24 | 5.88 | qfq | 11,079,565 | 69,709,348 | -1.11% |
| 2023-12-13 | 6.37 | 6.38 | 6.24 | 6.31 | 5.95 | qfq | 14,436,284 | 91,336,678 | 1.12% |
| 2023-12-12 | 6.17 | 6.30 | 6.15 | 6.24 | 5.88 | qfq | 7,900,952 | 49,293,557 | 1.30% |
| 2023-12-11 | 6.08 | 6.17 | 5.95 | 6.16 | 5.80 | qfq | 7,461,200 | 45,409,197 | 2.33% |
| 2023-12-08 | 6.13 | 6.26 | 6.00 | 6.02 | 5.67 | qfq | 7,709,925 | 46,991,349 | -1.95% |
| 2023-12-07 | 6.14 | 6.18 | 6.10 | 6.14 | 5.79 | qfq | 4,571,156 | 28,040,535 | -0.16% |
| 2023-12-06 | 6.13 | 6.21 | 6.13 | 6.15 | 5.79 | qfq | 6,491,600 | 40,033,122 | 0.16% |
| 2023-12-05 | 6.29 | 6.30 | 6.13 | 6.14 | 5.79 | qfq | 6,186,600 | 38,233,331 | -2.54% |
| 2023-12-04 | 6.32 | 6.35 | 6.27 | 6.30 | 5.94 | qfq | 5,802,432 | 36,603,143 | 0.00% |
| 2023-12-01 | 6.25 | 6.32 | 6.19 | 6.30 | 5.94 | qfq | 5,813,335 | 36,379,081 | 0.96% |
| 2023-11-30 | 6.34 | 6.35 | 6.18 | 6.24 | 5.88 | qfq | 6,320,288 | 39,458,794 | -1.58% |
| 2023-11-29 | 6.32 | 6.41 | 6.30 | 6.34 | 5.97 | qfq | 8,970,208 | 57,104,685 | 0.16% |
| 2023-11-28 | 6.29 | 6.35 | 6.25 | 6.33 | 5.96 | qfq | 8,918,854 | 56,320,223 | 0.80% |
| 2023-11-27 | 6.17 | 6.40 | 6.13 | 6.28 | 5.92 | qfq | 14,264,037 | 89,278,226 | 1.62% |
| 2023-11-24 | 6.31 | 6.33 | 6.15 | 6.18 | 5.82 | qfq | 7,594,737 | 47,106,399 | -2.22% |
| 2023-11-23 | 6.29 | 6.33 | 6.22 | 6.32 | 5.95 | qfq | 6,471,700 | 40,689,626 | 1.12% |
| 2023-11-22 | 6.32 | 6.39 | 6.23 | 6.25 | 5.89 | qfq | 7,967,423 | 50,277,400 | -1.42% |
| 2023-11-21 | 6.44 | 6.45 | 6.33 | 6.34 | 5.97 | qfq | 10,873,731 | 69,377,828 | -1.71% |
| 2023-11-20 | 6.43 | 6.46 | 6.39 | 6.45 | 6.08 | qfq | 8,288,479 | 53,385,935 | 0.47% |
| 2023-11-17 | 6.33 | 6.44 | 6.31 | 6.42 | 6.05 | qfq | 7,820,033 | 49,963,378 | 1.26% |
| 2023-11-16 | 6.36 | 6.42 | 6.33 | 6.34 | 5.97 | qfq | 7,080,862 | 45,133,027 | -0.31% |
| 2023-11-15 | 6.38 | 6.40 | 6.31 | 6.36 | 5.99 | qfq | 8,406,452 | 53,478,092 | 0.16% |
| 2023-11-14 | 6.38 | 6.40 | 6.31 | 6.35 | 5.98 | qfq | 12,957,124 | 82,324,854 | -0.78% |
| 2023-11-13 | 6.16 | 6.48 | 6.16 | 6.40 | 6.03 | qfq | 22,822,385 | 144,700,086 | 4.07% |
| 2023-11-10 | 6.17 | 6.18 | 6.13 | 6.15 | 5.79 | qfq | 4,546,085 | 28,005,097 | -0.49% |
| 2023-11-09 | 6.20 | 6.25 | 6.14 | 6.18 | 5.82 | qfq | 7,237,175 | 44,752,656 | -0.80% |
| 2023-11-08 | 6.20 | 6.24 | 6.15 | 6.23 | 5.87 | qfq | 11,302,222 | 70,093,455 | 0.00% |
| 2023-11-07 | 6.20 | 6.24 | 6.15 | 6.23 | 5.87 | qfq | 13,910,018 | 86,271,755 | 0.81% |
| 2023-11-06 | 6.09 | 6.19 | 6.09 | 6.18 | 5.82 | qfq | 10,022,824 | 61,606,815 | 1.64% |
| 2023-11-03 | 5.97 | 6.13 | 5.97 | 6.08 | 5.73 | qfq | 7,648,463 | 46,615,462 | 1.84% |
| 2023-11-02 | 6.12 | 6.12 | 5.95 | 5.97 | 5.62 | qfq | 6,984,400 | 41,989,268 | -1.97% |
| 2023-11-01 | 6.04 | 6.15 | 6.03 | 6.09 | 5.74 | qfq | 7,309,036 | 44,588,991 | 0.66% |
| 2023-10-31 | 6.07 | 6.10 | 6.01 | 6.05 | 5.70 | qfq | 6,278,400 | 38,036,754 | -0.33% |
| 2023-10-30 | 5.98 | 6.11 | 5.92 | 6.07 | 5.72 | qfq | 10,006,704 | 60,257,470 | -0.16% |
| 2023-10-27 | 6.10 | 6.27 | 6.02 | 6.08 | 5.73 | qfq | 17,610,030 | 107,527,703 | 2.36% |
| 2023-10-26 | 5.87 | 5.95 | 5.79 | 5.94 | 5.60 | qfq | 5,187,700 | 30,480,937 | 0.85% |
| 2023-10-25 | 5.76 | 5.90 | 5.76 | 5.89 | 5.55 | qfq | 7,241,687 | 42,372,883 | 2.61% |
| 2023-10-24 | 5.68 | 5.77 | 5.59 | 5.74 | 5.41 | qfq | 8,382,589 | 47,774,207 | 1.41% |
| 2023-10-23 | 5.94 | 5.94 | 5.60 | 5.66 | 5.33 | qfq | 13,001,326 | 74,124,764 | -4.55% |
| 2023-10-20 | 6.06 | 6.09 | 5.91 | 5.93 | 5.59 | qfq | 6,611,000 | 39,543,339 | -1.98% |
| 2023-10-19 | 6.08 | 6.16 | 6.03 | 6.05 | 5.70 | qfq | 6,100,700 | 37,150,336 | -0.66% |
| 2023-10-18 | 6.18 | 6.18 | 6.07 | 6.09 | 5.74 | qfq | 7,045,504 | 42,961,295 | -1.77% |
| 2023-10-17 | 6.22 | 6.22 | 6.13 | 6.20 | 5.84 | qfq | 4,861,700 | 29,988,184 | 0.00% |
| 2023-10-16 | 6.22 | 6.23 | 6.15 | 6.20 | 5.84 | qfq | 5,352,900 | 33,094,440 | 0.32% |
| 2023-10-13 | 6.18 | 6.21 | 6.13 | 6.18 | 5.82 | qfq | 5,388,700 | 33,319,483 | -0.16% |
| 2023-10-12 | 6.20 | 6.23 | 6.14 | 6.19 | 5.83 | qfq | 5,806,600 | 35,878,895 | 0.16% |
| 2023-10-11 | 6.23 | 6.25 | 6.18 | 6.18 | 5.82 | qfq | 7,534,800 | 46,762,918 | -0.64% |
| 2023-10-10 | 6.19 | 6.24 | 6.16 | 6.22 | 5.86 | qfq | 8,623,335 | 53,542,483 | 1.14% |
| 2023-10-09 | 6.11 | 6.17 | 6.08 | 6.15 | 5.79 | qfq | 6,541,800 | 40,081,748 | 0.82% |
| 2023-09-28 | 6.05 | 6.11 | 6.01 | 6.10 | 5.75 | qfq | 7,598,528 | 46,151,325 | -0.33% |
| 2023-09-27 | 6.10 | 6.17 | 6.05 | 6.12 | 5.64 | qfq | 5,428,852 | 33,270,123 | 0.33% |
| 2023-09-26 | 6.05 | 6.13 | 6.03 | 6.10 | 5.62 | qfq | 3,866,100 | 23,511,783 | 0.33% |
| 2023-09-25 | 6.12 | 6.15 | 6.06 | 6.08 | 5.60 | qfq | 3,979,231 | 24,258,653 | -0.49% |
| 2023-09-22 | 5.92 | 6.13 | 5.90 | 6.11 | 5.63 | qfq | 6,717,000 | 40,555,186 | 2.86% |
| 2023-09-21 | 5.94 | 6.00 | 5.90 | 5.94 | 5.47 | qfq | 4,765,806 | 28,352,056 | 0.17% |
| 2023-09-20 | 6.00 | 6.02 | 5.91 | 5.93 | 5.46 | qfq | 4,612,200 | 27,510,949 | -1.00% |
| 2023-09-19 | 6.09 | 6.11 | 5.96 | 5.99 | 5.52 | qfq | 6,332,100 | 38,004,478 | -1.96% |
| 2023-09-18 | 6.06 | 6.16 | 6.00 | 6.11 | 5.63 | qfq | 6,389,128 | 39,008,730 | 0.83% |
| 2023-09-15 | 6.12 | 6.13 | 6.04 | 6.06 | 5.58 | qfq | 5,134,225 | 31,218,846 | -0.66% |
| 2023-09-14 | 6.18 | 6.18 | 6.06 | 6.10 | 5.62 | qfq | 6,000,400 | 36,682,238 | -0.97% |
| 2023-09-13 | 6.26 | 6.27 | 6.11 | 6.16 | 5.68 | qfq | 8,846,200 | 54,707,467 | -2.22% |
| 2023-09-12 | 6.32 | 6.33 | 6.20 | 6.30 | 5.81 | qfq | 9,146,534 | 57,262,618 | -0.16% |
| 2023-09-11 | 6.34 | 6.34 | 6.27 | 6.31 | 5.82 | qfq | 7,284,507 | 45,924,411 | -0.47% |
| 2023-09-08 | 6.24 | 6.36 | 6.23 | 6.34 | 5.84 | qfq | 6,026,200 | 38,026,388 | 0.96% |
| 2023-09-07 | 6.33 | 6.49 | 6.28 | 6.28 | 5.79 | qfq | 11,171,100 | 71,202,073 | -1.10% |
| 2023-09-06 | 6.23 | 6.37 | 6.18 | 6.35 | 5.85 | qfq | 11,251,793 | 70,869,907 | 1.93% |
| 2023-09-05 | 6.26 | 6.27 | 6.20 | 6.23 | 5.74 | qfq | 5,110,776 | 31,877,335 | -0.48% |
| 2023-09-04 | 6.20 | 6.27 | 6.18 | 6.26 | 5.77 | qfq | 5,252,580 | 32,686,357 | 0.97% |
| 2023-09-01 | 6.19 | 6.23 | 6.13 | 6.20 | 5.71 | qfq | 5,170,068 | 31,938,096 | 0.16% |
| 2023-08-31 | 6.22 | 6.22 | 6.13 | 6.19 | 5.70 | qfq | 6,644,307 | 41,030,584 | -0.48% |
| 2023-08-30 | 6.15 | 6.23 | 6.12 | 6.22 | 5.73 | qfq | 10,268,499 | 63,626,905 | 1.80% |
| 2023-08-29 | 5.91 | 6.13 | 5.90 | 6.11 | 5.63 | qfq | 7,863,830 | 47,734,423 | 3.74% |
| 2023-08-28 | 6.18 | 6.19 | 5.89 | 5.89 | 5.43 | qfq | 6,931,103 | 41,725,289 | 0.68% |
| 2023-08-25 | 5.97 | 5.97 | 5.81 | 5.85 | 5.39 | qfq | 6,291,844 | 37,029,689 | -2.34% |
| 2023-08-24 | 6.00 | 6.08 | 5.93 | 5.99 | 5.52 | qfq | 4,196,600 | 25,143,856 | -0.17% |
| 2023-08-23 | 6.08 | 6.10 | 5.98 | 6.00 | 5.53 | qfq | 4,454,852 | 26,840,746 | -1.96% |
| 2023-08-22 | 6.09 | 6.16 | 5.99 | 6.12 | 5.64 | qfq | 8,035,300 | 48,732,378 | 0.49% |
| 2023-08-21 | 6.14 | 6.23 | 6.08 | 6.09 | 5.61 | qfq | 5,497,034 | 33,884,503 | -0.81% |
| 2023-08-18 | 6.26 | 6.29 | 6.13 | 6.14 | 5.66 | qfq | 6,661,900 | 41,454,966 | -1.92% |
| 2023-08-17 | 6.12 | 6.31 | 6.09 | 6.26 | 5.77 | qfq | 7,829,252 | 48,759,946 | 1.62% |
| 2023-08-16 | 6.20 | 6.27 | 6.14 | 6.16 | 5.68 | qfq | 7,299,200 | 45,192,101 | -1.44% |
| 2023-08-15 | 6.33 | 6.33 | 6.21 | 6.25 | 5.76 | qfq | 9,905,900 | 61,975,476 | -1.26% |
| 2023-08-14 | 6.39 | 6.44 | 6.21 | 6.33 | 5.83 | qfq | 15,559,908 | 98,151,092 | -2.16% |
| 2023-08-11 | 6.73 | 6.75 | 6.45 | 6.47 | 5.96 | qfq | 18,927,022 | 123,744,692 | -3.00% |
| 2023-08-10 | 6.59 | 6.86 | 6.56 | 6.67 | 6.15 | qfq | 36,980,670 | 248,135,299 | 1.68% |
| 2023-08-09 | 6.41 | 6.56 | 6.37 | 6.56 | 6.05 | qfq | 21,654,458 | 140,961,265 | 2.02% |
| 2023-08-08 | 6.48 | 6.49 | 6.38 | 6.43 | 5.93 | qfq | 7,281,981 | 46,733,789 | -0.46% |
| 2023-08-07 | 6.51 | 6.52 | 6.43 | 6.46 | 5.95 | qfq | 8,000,841 | 51,611,331 | -0.77% |
| 2023-08-04 | 6.39 | 6.52 | 6.36 | 6.51 | 6.00 | qfq | 13,250,646 | 85,738,443 | 2.36% |
| 2023-08-03 | 6.38 | 6.38 | 6.32 | 6.36 | 5.86 | qfq | 5,237,200 | 33,234,620 | -0.47% |
| 2023-08-02 | 6.43 | 6.45 | 6.36 | 6.39 | 5.89 | qfq | 7,501,841 | 47,996,885 | -0.78% |
| 2023-08-01 | 6.40 | 6.53 | 6.33 | 6.44 | 5.93 | qfq | 11,473,644 | 73,720,709 | 0.63% |
| 2023-07-31 | 6.31 | 6.42 | 6.30 | 6.40 | 5.90 | qfq | 7,499,812 | 47,769,742 | 1.27% |
| 2023-07-28 | 6.26 | 6.35 | 6.20 | 6.32 | 5.82 | qfq | 5,946,521 | 37,317,006 | 0.64% |
| 2023-07-27 | 6.37 | 6.39 | 6.26 | 6.28 | 5.79 | qfq | 5,570,300 | 35,277,473 | -0.79% |
| 2023-07-26 | 6.44 | 6.44 | 6.31 | 6.33 | 5.83 | qfq | 5,576,700 | 35,447,555 | -1.56% |
| 2023-07-25 | 6.33 | 6.48 | 6.31 | 6.43 | 5.93 | qfq | 9,140,800 | 58,505,466 | 2.39% |
| 2023-07-24 | 6.26 | 6.33 | 6.18 | 6.28 | 5.79 | qfq | 5,186,346 | 32,479,768 | 0.48% |
| 2023-07-21 | 6.35 | 6.36 | 6.23 | 6.25 | 5.76 | qfq | 6,856,255 | 43,178,941 | -1.57% |
| 2023-07-20 | 6.44 | 6.48 | 6.34 | 6.35 | 5.85 | qfq | 8,215,556 | 52,670,639 | -1.24% |
| 2023-07-19 | 6.45 | 6.48 | 6.37 | 6.43 | 5.93 | qfq | 8,103,113 | 51,973,940 | -0.46% |
| 2023-07-18 | 6.46 | 6.54 | 6.43 | 6.46 | 5.95 | qfq | 11,317,487 | 73,443,410 | -0.46% |