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
雷曼光电300162.SZ
最近收盘价7.562026-07-17
最近交易日2026-07-17
成交量（股）35,975,588
成交额（元）281,946,422
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 | 8.16 | 8.22 | 7.46 | 7.56 | 7.56 | qfq | 35,975,588 | 281,946,422 | -7.47% |
| 2026-07-16 | 8.40 | 8.68 | 8.10 | 8.17 | 8.17 | qfq | 34,921,086 | 292,104,410 | -4.89% |
| 2026-07-15 | 9.34 | 9.35 | 8.52 | 8.59 | 8.59 | qfq | 42,073,800 | 371,083,498 | -7.93% |
| 2026-07-14 | 8.94 | 9.42 | 8.61 | 9.33 | 9.33 | qfq | 44,949,816 | 405,407,070 | 4.60% |
| 2026-07-13 | 10.12 | 10.18 | 8.88 | 8.92 | 8.92 | qfq | 55,984,092 | 530,001,917 | -15.61% |
| 2026-07-10 | 11.01 | 11.57 | 10.57 | 10.57 | 10.57 | qfq | 59,973,237 | 670,057,441 | -6.04% |
| 2026-07-09 | 10.99 | 11.34 | 10.05 | 11.25 | 11.25 | qfq | 65,551,699 | 709,001,385 | 3.21% |
| 2026-07-08 | 10.88 | 11.28 | 10.29 | 10.90 | 10.90 | qfq | 57,959,857 | 626,746,721 | 1.49% |
| 2026-07-07 | 11.07 | 11.49 | 10.54 | 10.74 | 10.74 | qfq | 41,571,800 | 453,847,788 | -2.89% |
| 2026-07-06 | 12.10 | 12.10 | 10.90 | 11.06 | 11.06 | qfq | 54,168,350 | 615,771,377 | -9.20% |
| 2026-07-03 | 12.59 | 12.91 | 11.92 | 12.18 | 12.18 | qfq | 46,837,700 | 575,812,060 | -1.93% |
| 2026-07-02 | 12.68 | 12.98 | 12.15 | 12.42 | 12.42 | qfq | 53,471,103 | 673,123,795 | -5.26% |
| 2026-07-01 | 13.55 | 13.62 | 12.85 | 13.11 | 13.11 | qfq | 81,619,360 | 1,070,950,812 | -5.07% |
| 2026-06-30 | 12.99 | 14.17 | 12.71 | 13.81 | 13.81 | qfq | 108,988,322 | 1,480,998,230 | 10.92% |
| 2026-06-29 | 12.87 | 13.94 | 12.13 | 12.45 | 12.45 | qfq | 126,844,036 | 1,630,415,793 | 2.64% |
| 2026-06-26 | 10.05 | 12.13 | 9.83 | 12.13 | 12.13 | qfq | 104,748,030 | 1,216,953,973 | 19.98% |
| 2026-06-25 | 10.54 | 10.74 | 9.92 | 10.11 | 10.11 | qfq | 46,327,167 | 476,429,759 | -5.07% |
| 2026-06-24 | 10.81 | 10.94 | 10.31 | 10.65 | 10.65 | qfq | 43,563,697 | 462,370,330 | -3.88% |
| 2026-06-23 | 11.50 | 11.64 | 10.97 | 11.08 | 11.08 | qfq | 53,936,718 | 606,381,153 | -7.28% |
| 2026-06-22 | 11.15 | 11.95 | 10.99 | 11.95 | 11.95 | qfq | 77,391,114 | 890,130,369 | 7.17% |
| 2026-06-18 | 11.08 | 11.29 | 10.85 | 11.15 | 11.15 | qfq | 63,539,835 | 705,107,111 | -3.55% |
| 2026-06-17 | 10.78 | 11.98 | 10.71 | 11.56 | 11.56 | qfq | 85,144,650 | 980,182,680 | 5.19% |
| 2026-06-16 | 10.32 | 11.10 | 10.19 | 10.99 | 10.99 | qfq | 74,715,867 | 802,846,916 | 5.88% |
| 2026-06-15 | 10.33 | 10.58 | 10.09 | 10.38 | 10.38 | qfq | 46,570,500 | 481,580,357 | 4.32% |
| 2026-06-12 | 10.77 | 10.85 | 9.82 | 9.95 | 9.95 | qfq | 56,332,968 | 573,498,506 | -6.92% |
| 2026-06-11 | 10.61 | 10.80 | 10.23 | 10.69 | 10.69 | qfq | 51,350,200 | 542,597,464 | -1.02% |
| 2026-06-10 | 10.87 | 11.03 | 10.61 | 10.80 | 10.80 | qfq | 47,657,944 | 514,457,947 | -1.55% |
| 2026-06-09 | 11.13 | 11.33 | 10.46 | 10.97 | 10.97 | qfq | 73,327,200 | 787,905,208 | 1.39% |
| 2026-06-08 | 10.54 | 11.43 | 10.54 | 10.82 | 10.82 | qfq | 111,075,926 | 1,219,213,671 | 2.85% |
| 2026-06-05 | 8.68 | 10.52 | 8.31 | 10.52 | 10.52 | qfq | 87,968,527 | 845,266,236 | 19.95% |
| 2026-06-04 | 8.83 | 9.05 | 8.64 | 8.77 | 8.77 | qfq | 43,937,502 | 386,956,111 | -2.77% |
| 2026-06-03 | 9.24 | 9.71 | 8.88 | 9.02 | 9.02 | qfq | 52,872,700 | 493,626,181 | -4.14% |
| 2026-06-02 | 9.50 | 9.53 | 8.96 | 9.41 | 9.41 | qfq | 43,270,329 | 402,016,687 | -2.49% |
| 2026-06-01 | 9.36 | 10.12 | 9.32 | 9.65 | 9.65 | qfq | 53,460,535 | 522,429,931 | 1.15% |
| 2026-05-29 | 10.71 | 10.71 | 9.43 | 9.54 | 9.54 | qfq | 72,640,635 | 717,905,567 | -11.50% |
| 2026-05-28 | 10.71 | 11.12 | 10.46 | 10.78 | 10.78 | qfq | 77,685,894 | 832,300,040 | -3.66% |
| 2026-05-27 | 11.45 | 11.91 | 10.90 | 11.19 | 11.19 | qfq | 98,814,680 | 1,119,855,967 | -1.84% |
| 2026-05-26 | 10.10 | 12.20 | 10.01 | 11.40 | 11.40 | qfq | 124,544,568 | 1,400,968,627 | 9.62% |
| 2026-05-25 | 9.70 | 10.45 | 9.56 | 10.40 | 10.40 | qfq | 97,982,100 | 988,601,852 | 7.00% |
| 2026-05-22 | 9.97 | 10.06 | 9.31 | 9.72 | 9.72 | qfq | 88,590,200 | 850,552,489 | -2.61% |
| 2026-05-21 | 9.51 | 10.73 | 9.51 | 9.98 | 9.98 | qfq | 111,316,387 | 1,131,752,615 | 11.63% |
| 2026-05-20 | 9.25 | 9.29 | 8.80 | 8.94 | 8.94 | qfq | 27,717,900 | 248,955,547 | -3.87% |
| 2026-05-19 | 9.18 | 9.40 | 8.92 | 9.30 | 9.30 | qfq | 29,720,500 | 273,846,227 | 0.22% |
| 2026-05-18 | 9.39 | 9.54 | 9.12 | 9.28 | 9.28 | qfq | 35,175,400 | 327,426,169 | -3.23% |
| 2026-05-15 | 9.50 | 9.75 | 9.16 | 9.59 | 9.59 | qfq | 46,014,507 | 436,666,043 | -0.31% |
| 2026-05-14 | 9.67 | 9.77 | 9.34 | 9.62 | 9.62 | qfq | 58,116,962 | 559,501,458 | 1.26% |
| 2026-05-13 | 9.40 | 9.67 | 9.34 | 9.50 | 9.50 | qfq | 38,435,100 | 367,062,840 | 0.00% |
| 2026-05-12 | 9.35 | 9.53 | 9.15 | 9.50 | 9.50 | qfq | 39,074,574 | 367,748,083 | 2.15% |
| 2026-05-11 | 9.33 | 9.68 | 9.22 | 9.30 | 9.30 | qfq | 35,309,100 | 330,779,775 | 2.76% |
| 2026-05-08 | 9.10 | 9.11 | 8.81 | 9.05 | 9.05 | qfq | 21,140,402 | 189,774,416 | -1.74% |
| 2026-05-07 | 9.03 | 9.30 | 9.01 | 9.21 | 9.21 | qfq | 25,223,200 | 232,720,233 | 1.21% |
| 2026-05-06 | 9.06 | 9.21 | 8.94 | 9.10 | 9.10 | qfq | 29,004,181 | 263,599,138 | 0.44% |
| 2026-04-30 | 8.78 | 9.37 | 8.60 | 9.06 | 9.06 | qfq | 36,250,300 | 330,046,099 | 3.07% |
| 2026-04-29 | 8.51 | 8.98 | 8.44 | 8.79 | 8.79 | qfq | 23,692,700 | 208,578,758 | 1.62% |
| 2026-04-28 | 9.12 | 9.19 | 8.57 | 8.65 | 8.65 | qfq | 23,819,400 | 208,670,223 | -6.79% |
| 2026-04-27 | 9.16 | 9.41 | 9.12 | 9.28 | 9.28 | qfq | 21,145,300 | 195,785,875 | 1.75% |
| 2026-04-24 | 9.21 | 9.32 | 8.88 | 9.12 | 9.12 | qfq | 20,699,750 | 188,211,852 | -1.83% |
| 2026-04-23 | 9.72 | 9.76 | 9.24 | 9.29 | 9.29 | qfq | 26,538,300 | 248,730,469 | -4.52% |
| 2026-04-22 | 9.65 | 9.92 | 9.50 | 9.73 | 9.73 | qfq | 27,929,301 | 271,376,683 | -0.31% |
| 2026-04-21 | 9.80 | 9.98 | 9.60 | 9.76 | 9.76 | qfq | 34,593,001 | 337,320,032 | -1.21% |
| 2026-04-20 | 9.67 | 9.96 | 9.61 | 9.88 | 9.88 | qfq | 39,964,900 | 392,976,149 | 2.07% |
| 2026-04-17 | 9.37 | 9.81 | 9.32 | 9.68 | 9.68 | qfq | 36,998,010 | 356,056,168 | 2.65% |
| 2026-04-16 | 9.40 | 9.54 | 9.26 | 9.43 | 9.43 | qfq | 25,652,310 | 240,195,899 | -0.32% |
| 2026-04-15 | 9.24 | 9.60 | 9.20 | 9.46 | 9.46 | qfq | 36,062,000 | 339,625,952 | 2.27% |
| 2026-04-14 | 9.12 | 9.33 | 9.11 | 9.25 | 9.25 | qfq | 19,363,800 | 178,427,402 | 1.31% |
| 2026-04-13 | 9.06 | 9.33 | 9.06 | 9.13 | 9.13 | qfq | 21,893,500 | 200,574,738 | -0.98% |
| 2026-04-10 | 9.15 | 9.38 | 9.10 | 9.22 | 9.22 | qfq | 30,687,400 | 284,167,827 | 0.55% |
| 2026-04-09 | 8.98 | 9.55 | 8.91 | 9.17 | 9.17 | qfq | 37,978,100 | 350,789,449 | 0.88% |
| 2026-04-08 | 8.83 | 9.13 | 8.72 | 9.09 | 9.09 | qfq | 38,658,900 | 345,781,009 | 6.32% |
| 2026-04-07 | 8.32 | 8.66 | 8.18 | 8.55 | 8.55 | qfq | 27,925,500 | 235,935,391 | 2.52% |
| 2026-04-03 | 8.52 | 8.75 | 8.30 | 8.34 | 8.34 | qfq | 28,483,900 | 240,664,735 | -0.12% |
| 2026-04-02 | 8.50 | 8.96 | 8.30 | 8.35 | 8.35 | qfq | 30,063,984 | 258,718,055 | -2.11% |
| 2026-04-01 | 9.03 | 9.14 | 8.44 | 8.53 | 8.53 | qfq | 30,829,200 | 268,022,307 | -3.72% |
| 2026-03-31 | 8.64 | 9.10 | 8.52 | 8.86 | 8.86 | qfq | 33,555,757 | 295,775,519 | 2.31% |
| 2026-03-30 | 8.44 | 8.69 | 8.01 | 8.66 | 8.66 | qfq | 27,354,300 | 228,158,996 | 0.00% |
| 2026-03-27 | 8.40 | 8.75 | 8.29 | 8.66 | 8.66 | qfq | 21,749,903 | 186,876,967 | 1.05% |
| 2026-03-26 | 9.26 | 9.27 | 8.53 | 8.57 | 8.57 | qfq | 28,241,600 | 249,502,584 | -6.13% |
| 2026-03-25 | 9.05 | 9.31 | 9.05 | 9.13 | 9.13 | qfq | 24,985,058 | 229,567,187 | 0.88% |
| 2026-03-24 | 8.88 | 9.09 | 8.69 | 9.05 | 9.05 | qfq | 29,006,900 | 258,107,338 | 3.78% |
| 2026-03-23 | 8.94 | 9.20 | 8.51 | 8.72 | 8.72 | qfq | 36,021,900 | 317,584,994 | -4.60% |
| 2026-03-20 | 9.36 | 9.74 | 9.14 | 9.14 | 9.14 | qfq | 35,725,646 | 338,494,855 | -1.93% |
| 2026-03-19 | 9.34 | 9.57 | 9.19 | 9.32 | 9.32 | qfq | 34,613,398 | 323,714,126 | -1.38% |
| 2026-03-18 | 9.11 | 9.75 | 9.05 | 9.45 | 9.45 | qfq | 45,626,269 | 430,234,859 | 5.00% |
| 2026-03-17 | 9.65 | 9.68 | 8.98 | 9.00 | 9.00 | qfq | 33,358,276 | 307,774,866 | -4.96% |
| 2026-03-16 | 9.63 | 9.80 | 9.37 | 9.47 | 9.47 | qfq | 38,089,436 | 361,353,804 | -1.56% |
| 2026-03-13 | 9.80 | 10.03 | 9.61 | 9.62 | 9.62 | qfq | 65,125,026 | 637,067,680 | -5.13% |
| 2026-03-12 | 9.48 | 10.44 | 9.39 | 10.14 | 10.14 | qfq | 100,140,139 | 996,142,267 | 7.30% |
| 2026-03-11 | 9.41 | 9.85 | 9.27 | 9.45 | 9.45 | qfq | 58,380,100 | 555,943,258 | 0.21% |
| 2026-03-10 | 9.53 | 9.70 | 9.34 | 9.43 | 9.43 | qfq | 42,144,296 | 398,165,832 | -0.11% |
| 2026-03-09 | 9.18 | 9.49 | 9.08 | 9.44 | 9.44 | qfq | 59,356,415 | 551,885,125 | 0.00% |
| 2026-03-06 | 9.20 | 9.87 | 9.03 | 9.44 | 9.44 | qfq | 104,536,458 | 984,020,627 | -0.42% |
| 2026-03-05 | 8.96 | 9.48 | 8.50 | 9.48 | 9.48 | qfq | 50,028,960 | 463,496,754 | 20.00% |
| 2026-03-04 | 7.80 | 8.09 | 7.72 | 7.90 | 7.90 | qfq | 12,022,981 | 95,163,119 | -0.13% |
| 2026-03-03 | 8.48 | 8.54 | 7.88 | 7.91 | 7.91 | qfq | 20,221,852 | 165,248,073 | -6.17% |
| 2026-03-02 | 8.72 | 8.78 | 8.40 | 8.43 | 8.43 | qfq | 20,093,900 | 172,029,941 | -5.28% |
| 2026-02-27 | 8.85 | 8.90 | 8.73 | 8.90 | 8.90 | qfq | 12,434,700 | 109,812,403 | 0.00% |
| 2026-02-26 | 8.77 | 8.93 | 8.73 | 8.90 | 8.90 | qfq | 16,260,889 | 144,110,153 | 1.60% |
| 2026-02-25 | 8.79 | 8.84 | 8.71 | 8.76 | 8.76 | qfq | 14,121,799 | 123,697,178 | -0.23% |
| 2026-02-24 | 8.56 | 8.83 | 8.52 | 8.78 | 8.78 | qfq | 21,376,900 | 186,401,556 | 3.78% |
| 2026-02-13 | 8.37 | 8.62 | 8.33 | 8.46 | 8.46 | qfq | 13,647,400 | 116,123,991 | 1.32% |
| 2026-02-12 | 8.43 | 8.46 | 8.29 | 8.35 | 8.35 | qfq | 9,983,200 | 83,740,956 | -0.95% |
| 2026-02-11 | 8.57 | 8.62 | 8.40 | 8.43 | 8.43 | qfq | 11,921,200 | 101,622,524 | -1.63% |
| 2026-02-10 | 8.58 | 8.69 | 8.54 | 8.57 | 8.57 | qfq | 11,909,950 | 102,518,150 | -0.23% |
| 2026-02-09 | 8.58 | 8.68 | 8.55 | 8.59 | 8.59 | qfq | 11,671,000 | 100,503,485 | 1.90% |
| 2026-02-06 | 8.50 | 8.58 | 8.36 | 8.43 | 8.43 | qfq | 13,091,800 | 110,980,450 | -1.29% |
| 2026-02-05 | 8.50 | 8.65 | 8.43 | 8.54 | 8.54 | qfq | 13,263,700 | 113,429,828 | 0.00% |
| 2026-02-04 | 8.51 | 8.65 | 8.48 | 8.54 | 8.54 | qfq | 13,401,200 | 114,623,584 | -0.58% |
| 2026-02-03 | 8.43 | 8.64 | 8.35 | 8.59 | 8.59 | qfq | 14,839,470 | 126,688,691 | 3.00% |
| 2026-02-02 | 8.43 | 8.58 | 8.32 | 8.34 | 8.34 | qfq | 18,444,055 | 155,856,497 | -0.24% |
| 2026-01-30 | 8.38 | 8.49 | 8.15 | 8.36 | 8.36 | qfq | 29,764,600 | 247,057,917 | -3.13% |
| 2026-01-29 | 8.62 | 8.93 | 8.39 | 8.63 | 8.63 | qfq | 27,662,000 | 241,093,587 | 0.23% |
| 2026-01-28 | 8.78 | 8.92 | 8.54 | 8.61 | 8.61 | qfq | 24,088,200 | 208,772,978 | -1.94% |
| 2026-01-27 | 8.87 | 8.87 | 8.50 | 8.78 | 8.78 | qfq | 26,876,305 | 234,227,459 | -1.01% |
| 2026-01-26 | 9.01 | 9.19 | 8.73 | 8.87 | 8.87 | qfq | 40,001,646 | 356,168,633 | -2.53% |
| 2026-01-23 | 9.23 | 9.24 | 9.03 | 9.10 | 9.10 | qfq | 45,437,376 | 414,031,422 | -0.55% |
| 2026-01-22 | 9.30 | 9.38 | 9.05 | 9.15 | 9.15 | qfq | 49,835,076 | 457,038,232 | -2.56% |
| 2026-01-21 | 9.50 | 9.78 | 9.03 | 9.39 | 9.39 | qfq | 80,314,513 | 751,320,616 | -0.42% |
| 2026-01-20 | 9.04 | 9.98 | 8.82 | 9.43 | 9.43 | qfq | 89,469,470 | 830,698,635 | 3.85% |
| 2026-01-19 | 8.50 | 9.96 | 8.50 | 9.08 | 9.08 | qfq | 60,512,575 | 554,753,403 | 7.20% |
| 2026-01-16 | 8.40 | 8.54 | 8.26 | 8.47 | 8.47 | qfq | 16,304,703 | 136,882,235 | 1.19% |
| 2026-01-15 | 8.32 | 8.56 | 8.23 | 8.37 | 8.37 | qfq | 14,575,703 | 122,449,764 | -0.36% |
| 2026-01-14 | 8.35 | 8.59 | 8.20 | 8.40 | 8.40 | qfq | 19,932,805 | 167,122,085 | 0.84% |
| 2026-01-13 | 8.55 | 8.58 | 8.29 | 8.33 | 8.33 | qfq | 17,956,447 | 150,721,935 | -3.14% |
| 2026-01-12 | 8.37 | 8.66 | 8.28 | 8.60 | 8.60 | qfq | 25,846,622 | 219,257,686 | 3.61% |
| 2026-01-09 | 8.24 | 8.39 | 8.19 | 8.30 | 8.30 | qfq | 17,082,300 | 141,435,947 | 0.36% |
| 2026-01-08 | 8.03 | 8.29 | 8.02 | 8.27 | 8.27 | qfq | 16,795,955 | 137,366,768 | 2.10% |
| 2026-01-07 | 8.17 | 8.18 | 7.92 | 8.10 | 8.10 | qfq | 13,899,128 | 111,699,089 | -0.61% |
| 2026-01-06 | 8.02 | 8.21 | 8.02 | 8.15 | 8.15 | qfq | 15,164,650 | 123,286,482 | 1.49% |
| 2026-01-05 | 8.14 | 8.17 | 8.01 | 8.03 | 8.03 | qfq | 14,125,900 | 113,719,534 | -1.23% |
| 2025-12-31 | 8.05 | 8.33 | 7.99 | 8.13 | 8.13 | qfq | 15,114,700 | 123,092,514 | 1.37% |
| 2025-12-30 | 8.02 | 8.22 | 7.94 | 8.02 | 8.02 | qfq | 13,578,575 | 109,829,359 | -0.87% |
| 2025-12-29 | 7.98 | 8.28 | 7.90 | 8.09 | 8.09 | qfq | 15,344,800 | 124,015,134 | 1.13% |
| 2025-12-26 | 7.86 | 8.15 | 7.84 | 8.00 | 8.00 | qfq | 15,577,600 | 124,625,260 | 1.27% |
| 2025-12-25 | 7.70 | 7.93 | 7.66 | 7.90 | 7.90 | qfq | 10,366,500 | 81,084,431 | 2.33% |
| 2025-12-24 | 7.68 | 7.78 | 7.59 | 7.72 | 7.72 | qfq | 8,947,632 | 68,985,525 | 0.52% |
| 2025-12-23 | 7.79 | 7.81 | 7.56 | 7.68 | 7.68 | qfq | 12,581,000 | 96,302,540 | -1.41% |
| 2025-12-22 | 7.64 | 8.15 | 7.64 | 7.79 | 7.79 | qfq | 22,366,900 | 175,916,753 | 1.30% |
| 2025-12-19 | 7.58 | 7.74 | 7.49 | 7.69 | 7.69 | qfq | 15,194,848 | 115,971,113 | 0.92% |
| 2025-12-18 | 7.34 | 7.64 | 7.26 | 7.62 | 7.62 | qfq | 17,079,600 | 127,623,206 | 3.81% |
| 2025-12-17 | 7.43 | 7.48 | 7.12 | 7.34 | 7.34 | qfq | 14,564,000 | 105,676,599 | -1.48% |
| 2025-12-16 | 7.60 | 7.67 | 7.40 | 7.45 | 7.45 | qfq | 9,622,800 | 71,983,802 | -2.74% |
| 2025-12-15 | 7.63 | 7.80 | 7.49 | 7.66 | 7.66 | qfq | 12,986,880 | 99,366,352 | 0.13% |
| 2025-12-12 | 7.81 | 7.95 | 7.58 | 7.65 | 7.65 | qfq | 14,680,000 | 114,511,861 | -2.67% |
| 2025-12-11 | 8.23 | 8.23 | 7.84 | 7.86 | 7.86 | qfq | 14,938,900 | 118,595,220 | -3.44% |
| 2025-12-10 | 8.27 | 8.30 | 8.07 | 8.14 | 8.14 | qfq | 14,386,000 | 117,360,774 | -1.45% |
| 2025-12-09 | 8.32 | 8.42 | 8.24 | 8.26 | 8.26 | qfq | 15,624,200 | 129,762,009 | -1.20% |
| 2025-12-08 | 8.39 | 8.44 | 8.30 | 8.36 | 8.36 | qfq | 22,808,200 | 190,601,503 | -0.59% |
| 2025-12-05 | 8.53 | 8.62 | 8.31 | 8.41 | 8.41 | qfq | 33,091,093 | 278,702,034 | -1.75% |
| 2025-12-04 | 8.32 | 8.84 | 8.19 | 8.56 | 8.56 | qfq | 42,558,033 | 363,785,976 | 2.88% |
| 2025-12-03 | 8.50 | 8.56 | 8.28 | 8.32 | 8.32 | qfq | 17,239,400 | 144,166,867 | -1.89% |
| 2025-12-02 | 8.51 | 8.68 | 8.41 | 8.48 | 8.48 | qfq | 20,780,486 | 176,848,278 | -0.35% |
| 2025-12-01 | 8.44 | 8.66 | 8.32 | 8.51 | 8.51 | qfq | 27,232,100 | 231,953,855 | 0.71% |
| 2025-11-28 | 8.15 | 8.61 | 8.09 | 8.45 | 8.45 | qfq | 26,238,950 | 220,177,854 | 3.17% |
| 2025-11-27 | 7.96 | 8.25 | 7.96 | 8.19 | 8.19 | qfq | 13,630,800 | 111,235,825 | 2.89% |
| 2025-11-26 | 8.07 | 8.13 | 7.93 | 7.96 | 7.96 | qfq | 8,338,300 | 66,902,645 | -1.36% |
| 2025-11-25 | 7.87 | 8.16 | 7.87 | 8.07 | 8.07 | qfq | 12,366,100 | 99,839,102 | 3.07% |
| 2025-11-24 | 7.56 | 7.90 | 7.56 | 7.83 | 7.83 | qfq | 11,698,800 | 90,751,536 | 3.71% |
| 2025-11-21 | 7.89 | 7.96 | 7.46 | 7.55 | 7.55 | qfq | 11,824,741 | 90,641,399 | -4.79% |
| 2025-11-20 | 8.02 | 8.05 | 7.81 | 7.93 | 7.93 | qfq | 7,459,502 | 59,220,087 | -0.13% |
| 2025-11-19 | 8.15 | 8.15 | 7.85 | 7.94 | 7.94 | qfq | 7,219,100 | 57,605,275 | -2.58% |
| 2025-11-18 | 8.11 | 8.17 | 8.03 | 8.15 | 8.15 | qfq | 7,275,900 | 58,935,333 | 0.00% |
| 2025-11-17 | 8.17 | 8.22 | 8.10 | 8.15 | 8.15 | qfq | 7,435,300 | 60,693,007 | 0.00% |
| 2025-11-14 | 8.11 | 8.29 | 8.03 | 8.15 | 8.15 | qfq | 9,661,702 | 79,073,233 | 0.49% |
| 2025-11-13 | 8.04 | 8.15 | 7.97 | 8.11 | 8.11 | qfq | 7,798,950 | 62,852,720 | 0.50% |
| 2025-11-12 | 8.09 | 8.14 | 7.99 | 8.07 | 8.07 | qfq | 7,685,203 | 61,836,955 | -0.37% |
| 2025-11-11 | 8.13 | 8.13 | 8.05 | 8.10 | 8.10 | qfq | 8,602,245 | 69,614,253 | -0.37% |
| 2025-11-10 | 8.07 | 8.21 | 8.05 | 8.13 | 8.13 | qfq | 10,281,134 | 83,590,539 | 0.74% |
| 2025-11-07 | 8.05 | 8.11 | 7.95 | 8.07 | 8.07 | qfq | 10,297,603 | 82,994,427 | 0.37% |
| 2025-11-06 | 7.93 | 8.08 | 7.89 | 8.04 | 8.04 | qfq | 8,766,500 | 69,993,507 | 0.75% |
| 2025-11-05 | 7.85 | 8.01 | 7.75 | 7.98 | 7.98 | qfq | 8,892,237 | 70,552,596 | 1.40% |
| 2025-11-04 | 7.95 | 7.99 | 7.82 | 7.87 | 7.87 | qfq | 8,925,900 | 70,530,354 | -1.01% |
| 2025-11-03 | 7.74 | 7.97 | 7.69 | 7.95 | 7.95 | qfq | 13,379,603 | 105,203,277 | 2.71% |
| 2025-10-31 | 7.65 | 7.78 | 7.61 | 7.74 | 7.74 | qfq | 10,723,490 | 82,977,728 | 0.91% |
| 2025-10-30 | 7.84 | 7.93 | 7.67 | 7.67 | 7.67 | qfq | 17,056,302 | 132,359,677 | -2.04% |
| 2025-10-29 | 7.95 | 8.14 | 7.76 | 7.83 | 7.83 | qfq | 29,584,401 | 234,042,646 | 1.56% |
| 2025-10-28 | 7.62 | 7.76 | 7.59 | 7.71 | 7.71 | qfq | 9,717,400 | 74,902,792 | 0.26% |
| 2025-10-27 | 7.72 | 7.77 | 7.57 | 7.69 | 7.69 | qfq | 14,483,200 | 111,230,831 | 0.79% |
| 2025-10-24 | 7.51 | 7.65 | 7.49 | 7.63 | 7.63 | qfq | 13,007,100 | 99,006,758 | 1.60% |
| 2025-10-23 | 7.43 | 7.52 | 7.38 | 7.51 | 7.51 | qfq | 10,862,400 | 80,840,324 | 1.21% |
| 2025-10-22 | 7.34 | 7.48 | 7.29 | 7.42 | 7.42 | qfq | 8,556,800 | 63,529,881 | 0.82% |
| 2025-10-21 | 7.20 | 7.36 | 7.15 | 7.36 | 7.36 | qfq | 10,092,300 | 73,667,301 | 2.36% |
| 2025-10-20 | 7.06 | 7.22 | 7.03 | 7.19 | 7.19 | qfq | 11,325,221 | 81,084,183 | 3.60% |
| 2025-10-17 | 7.11 | 7.16 | 6.93 | 6.94 | 6.94 | qfq | 9,836,570 | 69,265,183 | -2.39% |
| 2025-10-16 | 7.28 | 7.29 | 7.09 | 7.11 | 7.11 | qfq | 9,953,000 | 71,204,367 | -2.20% |
| 2025-10-15 | 7.17 | 7.33 | 7.12 | 7.27 | 7.27 | qfq | 11,991,225 | 86,820,226 | 1.39% |
| 2025-10-14 | 7.45 | 7.51 | 7.15 | 7.17 | 7.17 | qfq | 13,780,848 | 100,719,313 | -3.24% |
| 2025-10-13 | 7.06 | 7.42 | 6.90 | 7.41 | 7.41 | qfq | 17,173,800 | 124,440,540 | -0.94% |
| 2025-10-10 | 7.51 | 7.56 | 7.36 | 7.48 | 7.48 | qfq | 19,562,737 | 146,010,568 | -2.35% |
| 2025-10-09 | 7.48 | 7.67 | 7.36 | 7.66 | 7.66 | qfq | 21,210,329 | 160,128,714 | 2.82% |
| 2025-09-30 | 7.43 | 7.58 | 7.43 | 7.45 | 7.45 | qfq | 21,005,453 | 157,444,646 | -1.06% |
| 2025-09-29 | 7.34 | 7.73 | 7.15 | 7.53 | 7.53 | qfq | 28,800,602 | 214,470,002 | 2.31% |
| 2025-09-26 | 7.32 | 7.79 | 7.19 | 7.36 | 7.36 | qfq | 21,610,275 | 161,495,160 | 0.55% |
| 2025-09-25 | 7.49 | 7.67 | 7.30 | 7.32 | 7.32 | qfq | 10,920,575 | 81,140,727 | -1.74% |
| 2025-09-24 | 7.18 | 7.49 | 7.09 | 7.45 | 7.45 | qfq | 12,833,150 | 94,929,066 | 3.76% |
| 2025-09-23 | 7.40 | 7.43 | 7.00 | 7.18 | 7.18 | qfq | 13,431,102 | 95,764,836 | -2.97% |
| 2025-09-22 | 7.37 | 7.45 | 7.30 | 7.40 | 7.40 | qfq | 6,861,202 | 50,586,409 | 0.41% |
| 2025-09-19 | 7.50 | 7.61 | 7.34 | 7.37 | 7.37 | qfq | 9,670,200 | 71,778,104 | -1.73% |
| 2025-09-18 | 7.73 | 7.76 | 7.41 | 7.50 | 7.50 | qfq | 15,387,800 | 117,277,009 | -2.72% |
| 2025-09-17 | 7.55 | 7.80 | 7.51 | 7.71 | 7.71 | qfq | 16,599,875 | 127,936,281 | 2.12% |
| 2025-09-16 | 7.41 | 7.55 | 7.35 | 7.55 | 7.55 | qfq | 12,007,450 | 89,980,709 | 1.75% |
| 2025-09-15 | 7.51 | 7.51 | 7.36 | 7.42 | 7.42 | qfq | 9,240,980 | 68,443,197 | -0.27% |
| 2025-09-12 | 7.45 | 7.60 | 7.38 | 7.44 | 7.44 | qfq | 11,604,580 | 86,840,222 | 0.13% |
| 2025-09-11 | 7.40 | 7.47 | 7.23 | 7.43 | 7.43 | qfq | 12,700,900 | 93,548,014 | 0.95% |
| 2025-09-10 | 7.24 | 7.45 | 7.22 | 7.36 | 7.36 | qfq | 18,313,442 | 134,756,220 | 2.51% |
| 2025-09-09 | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 15,113,804 | 109,348,461 | -1.37% |
| 2025-09-08 | 7.25 | 7.29 | 7.14 | 7.28 | 7.28 | qfq | 14,934,800 | 107,885,294 | 0.28% |
| 2025-09-05 | 7.30 | 7.33 | 7.08 | 7.26 | 7.26 | qfq | 17,150,900 | 123,777,525 | 2.40% |
| 2025-09-04 | 7.14 | 7.32 | 7.01 | 7.09 | 7.09 | qfq | 16,957,303 | 122,204,590 | -0.56% |
| 2025-09-03 | 7.41 | 7.47 | 7.10 | 7.13 | 7.13 | qfq | 17,766,400 | 129,308,381 | -3.91% |
| 2025-09-02 | 7.80 | 7.80 | 7.30 | 7.42 | 7.42 | qfq | 20,508,443 | 152,695,947 | -4.38% |
| 2025-09-01 | 7.76 | 7.90 | 7.71 | 7.76 | 7.76 | qfq | 12,947,612 | 101,093,447 | 0.00% |
| 2025-08-29 | 8.00 | 8.03 | 7.74 | 7.76 | 7.76 | qfq | 14,587,674 | 114,206,432 | -3.00% |
| 2025-08-28 | 7.88 | 8.03 | 7.55 | 8.00 | 8.00 | qfq | 20,965,700 | 164,419,198 | 1.78% |
| 2025-08-27 | 8.21 | 8.30 | 7.86 | 7.86 | 7.86 | qfq | 18,463,248 | 149,403,141 | -4.84% |
| 2025-08-26 | 8.06 | 8.34 | 7.95 | 8.26 | 8.26 | qfq | 20,353,400 | 166,680,962 | 2.74% |
| 2025-08-25 | 8.19 | 8.23 | 7.98 | 8.04 | 8.04 | qfq | 18,208,800 | 146,823,233 | -1.35% |
| 2025-08-22 | 8.26 | 8.30 | 8.08 | 8.15 | 8.15 | qfq | 18,883,550 | 153,931,703 | -1.33% |
| 2025-08-21 | 8.18 | 8.50 | 8.18 | 8.26 | 8.26 | qfq | 30,708,057 | 254,977,239 | 0.98% |
| 2025-08-20 | 7.92 | 8.18 | 7.88 | 8.18 | 8.18 | qfq | 22,473,500 | 181,607,552 | 2.63% |
| 2025-08-19 | 7.92 | 7.99 | 7.86 | 7.97 | 7.97 | qfq | 10,950,350 | 86,975,314 | 0.38% |
| 2025-08-18 | 7.99 | 8.08 | 7.88 | 7.94 | 7.94 | qfq | 13,341,626 | 106,185,755 | 1.15% |
| 2025-08-15 | 7.70 | 7.87 | 7.68 | 7.85 | 7.85 | qfq | 9,613,900 | 75,222,263 | 1.95% |
| 2025-08-14 | 7.93 | 7.94 | 7.70 | 7.70 | 7.70 | qfq | 11,611,500 | 90,658,042 | -2.78% |
| 2025-08-13 | 8.00 | 8.01 | 7.87 | 7.92 | 7.92 | qfq | 11,942,403 | 94,720,997 | -0.75% |
| 2025-08-12 | 8.12 | 8.15 | 7.92 | 7.98 | 7.98 | qfq | 13,806,323 | 110,385,359 | -0.99% |
| 2025-08-11 | 7.80 | 8.15 | 7.80 | 8.06 | 8.06 | qfq | 18,728,400 | 150,194,027 | 2.94% |
| 2025-08-08 | 7.86 | 7.93 | 7.75 | 7.83 | 7.83 | qfq | 10,041,950 | 78,392,242 | -0.63% |
| 2025-08-07 | 7.91 | 8.06 | 7.85 | 7.88 | 7.88 | qfq | 12,065,200 | 95,585,802 | -0.51% |
| 2025-08-06 | 7.89 | 7.96 | 7.83 | 7.92 | 7.92 | qfq | 15,255,603 | 120,429,947 | 0.76% |
| 2025-08-05 | 7.69 | 7.98 | 7.65 | 7.86 | 7.86 | qfq | 17,077,700 | 134,220,267 | 2.88% |
| 2025-08-04 | 7.50 | 7.64 | 7.48 | 7.64 | 7.64 | qfq | 7,467,900 | 56,654,657 | 0.79% |
| 2025-08-01 | 7.60 | 7.67 | 7.55 | 7.58 | 7.58 | qfq | 8,058,700 | 61,269,530 | 0.26% |
| 2025-07-31 | 7.75 | 7.85 | 7.55 | 7.56 | 7.56 | qfq | 13,359,300 | 102,652,021 | -2.58% |
| 2025-07-30 | 7.88 | 7.96 | 7.68 | 7.76 | 7.76 | qfq | 17,580,900 | 136,596,931 | -2.63% |
| 2025-07-29 | 7.75 | 8.07 | 7.71 | 7.97 | 7.97 | qfq | 25,608,800 | 202,513,328 | 2.84% |
| 2025-07-28 | 7.60 | 7.84 | 7.59 | 7.75 | 7.75 | qfq | 14,182,681 | 109,696,569 | 2.11% |
| 2025-07-25 | 7.38 | 7.64 | 7.38 | 7.59 | 7.59 | qfq | 11,643,800 | 87,848,161 | 1.88% |
| 2025-07-24 | 7.38 | 7.48 | 7.38 | 7.45 | 7.45 | qfq | 6,724,405 | 50,093,543 | 1.22% |
| 2025-07-23 | 7.46 | 7.48 | 7.36 | 7.36 | 7.36 | qfq | 8,604,000 | 63,766,435 | -0.81% |
| 2025-07-22 | 7.65 | 7.65 | 7.41 | 7.42 | 7.42 | qfq | 12,515,970 | 93,551,424 | -2.50% |
| 2025-07-21 | 7.52 | 7.61 | 7.46 | 7.61 | 7.61 | qfq | 8,214,402 | 62,157,290 | 1.20% |
| 2025-07-18 | 7.68 | 7.72 | 7.50 | 7.52 | 7.52 | qfq | 10,839,000 | 81,949,129 | -2.08% |
| 2025-07-17 | 7.56 | 7.70 | 7.49 | 7.68 | 7.68 | qfq | 8,388,600 | 64,036,191 | 1.86% |
| 2025-07-16 | 7.59 | 7.65 | 7.53 | 7.54 | 7.54 | qfq | 7,375,600 | 55,817,776 | -0.13% |
| 2025-07-15 | 7.63 | 7.71 | 7.50 | 7.55 | 7.55 | qfq | 10,122,201 | 76,822,173 | -1.56% |
| 2025-07-14 | 7.66 | 7.73 | 7.60 | 7.67 | 7.67 | qfq | 9,312,900 | 71,519,106 | 0.13% |
| 2025-07-11 | 7.69 | 7.74 | 7.61 | 7.66 | 7.66 | qfq | 12,105,300 | 92,856,534 | -0.52% |
| 2025-07-10 | 7.80 | 7.90 | 7.69 | 7.70 | 7.70 | qfq | 15,206,452 | 118,239,413 | -1.41% |
| 2025-07-09 | 7.86 | 7.89 | 7.76 | 7.81 | 7.81 | qfq | 15,955,900 | 124,860,442 | -0.64% |
| 2025-07-08 | 7.73 | 7.90 | 7.66 | 7.86 | 7.86 | qfq | 20,133,725 | 157,141,145 | 1.68% |
| 2025-07-07 | 7.54 | 7.75 | 7.48 | 7.73 | 7.73 | qfq | 26,590,848 | 203,965,989 | 1.18% |
| 2025-07-04 | 7.63 | 8.05 | 7.50 | 7.64 | 7.64 | qfq | 35,922,552 | 278,518,808 | 0.13% |
| 2025-07-03 | 7.55 | 7.67 | 7.52 | 7.63 | 7.63 | qfq | 9,232,375 | 70,314,661 | 1.06% |
| 2025-07-02 | 7.57 | 7.61 | 7.49 | 7.55 | 7.55 | qfq | 8,632,575 | 65,133,101 | -0.53% |
| 2025-07-01 | 7.62 | 7.70 | 7.50 | 7.59 | 7.59 | qfq | 11,580,000 | 88,098,009 | -0.13% |
| 2025-06-30 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | qfq | 13,200,200 | 100,430,390 | 1.33% |
| 2025-06-27 | 7.48 | 7.52 | 7.43 | 7.50 | 7.50 | qfq | 12,354,075 | 92,535,573 | 1.08% |
| 2025-06-26 | 7.44 | 7.51 | 7.40 | 7.42 | 7.42 | qfq | 10,681,600 | 79,590,460 | -0.67% |
| 2025-06-25 | 7.52 | 7.52 | 7.38 | 7.47 | 7.47 | qfq | 11,529,075 | 85,730,059 | -0.40% |
| 2025-06-24 | 7.46 | 7.53 | 7.42 | 7.50 | 7.50 | qfq | 11,565,100 | 86,562,567 | 0.81% |
| 2025-06-23 | 7.15 | 7.44 | 7.10 | 7.44 | 7.44 | qfq | 10,904,000 | 80,043,204 | 3.05% |
| 2025-06-20 | 7.26 | 7.43 | 7.22 | 7.22 | 7.22 | qfq | 12,102,700 | 88,480,542 | -0.82% |
| 2025-06-19 | 7.40 | 7.52 | 7.26 | 7.28 | 7.28 | qfq | 14,958,578 | 110,272,340 | -2.28% |
| 2025-06-18 | 7.32 | 7.47 | 7.31 | 7.45 | 7.45 | qfq | 12,549,600 | 93,089,751 | 1.22% |
| 2025-06-17 | 7.40 | 7.46 | 7.31 | 7.36 | 7.36 | qfq | 9,761,100 | 71,893,489 | -0.27% |
| 2025-06-16 | 7.20 | 7.42 | 7.20 | 7.38 | 7.38 | qfq | 12,208,001 | 89,769,433 | 1.51% |
| 2025-06-13 | 7.50 | 7.50 | 7.25 | 7.27 | 7.27 | qfq | 22,887,600 | 168,138,437 | -3.96% |
| 2025-06-12 | 7.58 | 7.79 | 7.52 | 7.57 | 7.57 | qfq | 29,007,873 | 220,688,035 | -0.66% |
| 2025-06-11 | 7.56 | 7.88 | 7.53 | 7.62 | 7.62 | qfq | 36,866,621 | 284,097,728 | 0.53% |
| 2025-06-10 | 7.56 | 7.78 | 7.31 | 7.58 | 7.58 | qfq | 38,757,975 | 291,642,466 | -0.13% |
| 2025-06-09 | 7.37 | 7.70 | 7.24 | 7.59 | 7.59 | qfq | 38,670,591 | 290,160,014 | 4.69% |
| 2025-06-06 | 7.40 | 7.48 | 7.16 | 7.25 | 7.25 | qfq | 34,568,769 | 250,456,470 | -2.16% |
| 2025-06-05 | 6.99 | 7.64 | 6.95 | 7.41 | 7.41 | qfq | 45,425,625 | 332,914,862 | 6.16% |
| 2025-06-04 | 6.93 | 7.10 | 6.86 | 6.98 | 6.98 | qfq | 16,193,752 | 113,437,482 | 1.60% |
| 2025-06-03 | 6.69 | 7.07 | 6.69 | 6.87 | 6.87 | qfq | 14,890,809 | 102,679,269 | 3.00% |
| 2025-05-30 | 6.78 | 6.84 | 6.66 | 6.67 | 6.67 | qfq | 7,449,325 | 50,130,507 | -2.20% |
| 2025-05-29 | 6.63 | 6.85 | 6.63 | 6.82 | 6.82 | qfq | 7,127,434 | 48,379,958 | 2.87% |
| 2025-05-28 | 6.76 | 6.79 | 6.60 | 6.63 | 6.63 | qfq | 5,009,649 | 33,382,781 | -1.63% |
| 2025-05-27 | 6.69 | 6.75 | 6.64 | 6.74 | 6.74 | qfq | 5,740,100 | 38,470,780 | 0.00% |
| 2025-05-26 | 6.57 | 6.75 | 6.53 | 6.74 | 6.74 | qfq | 4,842,200 | 32,455,386 | 2.28% |
| 2025-05-23 | 6.71 | 6.79 | 6.59 | 6.59 | 6.59 | qfq | 5,736,003 | 38,335,247 | -1.64% |
| 2025-05-22 | 6.81 | 6.91 | 6.69 | 6.70 | 6.70 | qfq | 5,988,000 | 40,535,459 | -1.76% |
| 2025-05-21 | 6.95 | 6.95 | 6.76 | 6.82 | 6.82 | qfq | 6,445,700 | 43,988,624 | -1.59% |
| 2025-05-20 | 6.85 | 6.94 | 6.80 | 6.93 | 6.93 | qfq | 5,729,000 | 39,520,787 | 1.17% |
| 2025-05-19 | 6.75 | 6.90 | 6.67 | 6.85 | 6.85 | qfq | 6,463,900 | 43,949,293 | 1.93% |
| 2025-05-16 | 6.69 | 6.81 | 6.69 | 6.72 | 6.72 | qfq | 4,747,000 | 32,071,080 | 0.00% |
| 2025-05-15 | 6.77 | 6.80 | 6.69 | 6.72 | 6.72 | qfq | 6,033,900 | 40,625,237 | -1.18% |
| 2025-05-14 | 6.80 | 6.88 | 6.73 | 6.80 | 6.80 | qfq | 8,356,100 | 56,812,307 | -0.58% |
| 2025-05-13 | 6.99 | 7.04 | 6.80 | 6.84 | 6.84 | qfq | 9,731,600 | 67,339,499 | -0.44% |
| 2025-05-12 | 6.80 | 6.91 | 6.74 | 6.87 | 6.87 | qfq | 8,597,800 | 58,774,812 | 2.23% |
| 2025-05-09 | 6.91 | 6.95 | 6.69 | 6.72 | 6.72 | qfq | 12,827,570 | 87,347,319 | -1.75% |
| 2025-05-08 | 6.76 | 6.90 | 6.70 | 6.84 | 6.84 | qfq | 9,047,970 | 61,779,605 | 1.33% |
| 2025-05-07 | 6.84 | 6.87 | 6.70 | 6.75 | 6.75 | qfq | 10,414,400 | 70,645,151 | 0.30% |
| 2025-05-06 | 6.59 | 6.79 | 6.53 | 6.73 | 6.73 | qfq | 10,100,170 | 67,638,310 | 3.22% |
| 2025-04-30 | 6.44 | 6.58 | 6.43 | 6.52 | 6.52 | qfq | 9,690,200 | 63,270,591 | 1.56% |
| 2025-04-29 | 6.37 | 6.51 | 6.32 | 6.42 | 6.42 | qfq | 13,733,510 | 88,111,702 | -0.93% |
| 2025-04-28 | 6.17 | 6.55 | 6.16 | 6.48 | 6.48 | qfq | 21,049,510 | 134,116,891 | 5.02% |
| 2025-04-25 | 6.12 | 6.23 | 6.12 | 6.17 | 6.17 | qfq | 6,670,100 | 41,245,853 | 0.49% |
| 2025-04-24 | 6.30 | 6.30 | 6.06 | 6.14 | 6.14 | qfq | 8,391,150 | 51,717,322 | -2.54% |
| 2025-04-23 | 6.27 | 6.33 | 6.25 | 6.30 | 6.30 | qfq | 6,004,310 | 37,778,992 | 1.12% |
| 2025-04-22 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | qfq | 5,905,913 | 36,808,986 | -0.32% |
| 2025-04-21 | 6.18 | 6.27 | 6.10 | 6.25 | 6.25 | qfq | 7,176,310 | 44,668,368 | 1.63% |
| 2025-04-18 | 6.16 | 6.26 | 6.08 | 6.15 | 6.15 | qfq | 8,916,100 | 54,982,390 | -0.49% |
| 2025-04-17 | 6.00 | 6.26 | 6.00 | 6.18 | 6.18 | qfq | 9,463,100 | 58,581,086 | 1.81% |
| 2025-04-16 | 6.23 | 6.25 | 5.96 | 6.07 | 6.07 | qfq | 9,627,900 | 58,524,381 | -2.57% |
| 2025-04-15 | 6.20 | 6.32 | 6.17 | 6.23 | 6.23 | qfq | 8,346,320 | 52,001,884 | -1.11% |
| 2025-04-14 | 6.21 | 6.36 | 6.17 | 6.30 | 6.30 | qfq | 11,301,105 | 70,742,908 | 3.62% |
| 2025-04-11 | 5.91 | 6.17 | 5.91 | 6.08 | 6.08 | qfq | 8,110,220 | 49,413,057 | 1.00% |
| 2025-04-10 | 5.96 | 6.18 | 5.96 | 6.02 | 6.02 | qfq | 12,627,900 | 76,497,056 | 3.61% |
| 2025-04-09 | 5.57 | 5.86 | 5.10 | 5.81 | 5.81 | qfq | 14,452,152 | 79,329,931 | 2.65% |
| 2025-04-08 | 5.59 | 5.90 | 5.54 | 5.66 | 5.66 | qfq | 15,181,386 | 86,498,654 | 2.54% |
| 2025-04-07 | 6.50 | 6.50 | 5.50 | 5.52 | 5.52 | qfq | 17,807,586 | 103,828,163 | -19.77% |
| 2025-04-03 | 6.80 | 6.96 | 6.75 | 6.88 | 6.88 | qfq | 6,217,000 | 42,734,823 | -0.15% |
| 2025-04-02 | 6.94 | 7.02 | 6.87 | 6.89 | 6.89 | qfq | 6,799,500 | 47,237,720 | -1.29% |
| 2025-04-01 | 6.90 | 7.11 | 6.90 | 6.98 | 6.98 | qfq | 8,071,120 | 56,584,393 | 1.75% |
| 2025-03-31 | 7.05 | 7.05 | 6.75 | 6.86 | 6.86 | qfq | 8,900,500 | 61,024,947 | -2.83% |
| 2025-03-28 | 7.06 | 7.26 | 7.04 | 7.06 | 7.06 | qfq | 9,802,700 | 69,928,243 | -0.84% |
| 2025-03-27 | 7.18 | 7.32 | 7.07 | 7.12 | 7.12 | qfq | 10,418,857 | 74,726,555 | -2.47% |
| 2025-03-26 | 7.02 | 7.72 | 7.02 | 7.30 | 7.30 | qfq | 13,915,177 | 101,149,761 | 4.29% |
| 2025-03-25 | 7.05 | 7.07 | 6.89 | 7.00 | 7.00 | qfq | 8,739,357 | 61,035,804 | -0.43% |
| 2025-03-24 | 7.32 | 7.37 | 6.85 | 7.03 | 7.03 | qfq | 15,597,700 | 110,518,320 | -4.22% |
| 2025-03-21 | 7.62 | 7.64 | 7.32 | 7.34 | 7.34 | qfq | 13,691,700 | 101,674,194 | -3.93% |
| 2025-03-20 | 7.66 | 7.79 | 7.60 | 7.64 | 7.64 | qfq | 9,538,160 | 73,432,040 | -0.13% |
| 2025-03-19 | 7.72 | 7.77 | 7.61 | 7.65 | 7.65 | qfq | 9,170,000 | 70,241,693 | -1.42% |
| 2025-03-18 | 7.82 | 7.85 | 7.72 | 7.76 | 7.76 | qfq | 10,545,500 | 81,930,772 | -1.02% |
| 2025-03-17 | 7.65 | 7.91 | 7.63 | 7.84 | 7.84 | qfq | 17,086,400 | 133,222,491 | 2.48% |
| 2025-03-14 | 7.49 | 7.67 | 7.39 | 7.65 | 7.65 | qfq | 12,137,900 | 91,744,064 | 2.00% |
| 2025-03-13 | 7.66 | 7.68 | 7.40 | 7.50 | 7.50 | qfq | 12,798,000 | 96,140,157 | -2.09% |
| 2025-03-12 | 7.57 | 7.73 | 7.53 | 7.66 | 7.66 | qfq | 15,991,214 | 122,420,883 | 2.00% |
| 2025-03-11 | 7.35 | 7.67 | 7.30 | 7.51 | 7.51 | qfq | 16,362,691 | 122,652,294 | 1.08% |
| 2025-03-10 | 7.44 | 7.60 | 7.38 | 7.43 | 7.43 | qfq | 8,773,200 | 65,424,399 | -0.40% |
| 2025-03-07 | 7.60 | 7.67 | 7.42 | 7.46 | 7.46 | qfq | 12,516,800 | 94,224,460 | -2.48% |
| 2025-03-06 | 7.52 | 7.72 | 7.52 | 7.65 | 7.65 | qfq | 13,632,724 | 104,203,842 | 1.86% |
| 2025-03-05 | 7.48 | 7.57 | 7.31 | 7.51 | 7.51 | qfq | 10,373,902 | 76,860,763 | -0.13% |
| 2025-03-04 | 7.32 | 7.55 | 7.30 | 7.52 | 7.52 | qfq | 8,940,300 | 66,563,899 | 1.62% |
| 2025-03-03 | 7.44 | 7.59 | 7.31 | 7.40 | 7.40 | qfq | 11,284,676 | 84,213,985 | -0.13% |
| 2025-02-28 | 7.85 | 7.85 | 7.38 | 7.41 | 7.41 | qfq | 14,160,400 | 107,040,491 | -5.73% |
| 2025-02-27 | 7.99 | 8.06 | 7.69 | 7.86 | 7.86 | qfq | 17,396,503 | 136,409,512 | -1.38% |
| 2025-02-26 | 7.94 | 8.09 | 7.88 | 7.97 | 7.97 | qfq | 21,765,300 | 173,723,943 | 0.13% |
| 2025-02-25 | 7.60 | 8.12 | 7.56 | 7.96 | 7.96 | qfq | 32,645,630 | 257,478,110 | 3.11% |
| 2025-02-24 | 7.58 | 7.74 | 7.49 | 7.72 | 7.72 | qfq | 14,911,080 | 113,918,739 | 1.58% |
| 2025-02-21 | 7.69 | 7.70 | 7.46 | 7.60 | 7.60 | qfq | 13,901,702 | 105,087,153 | -0.65% |
| 2025-02-20 | 7.42 | 7.72 | 7.40 | 7.65 | 7.65 | qfq | 19,239,761 | 146,665,504 | 3.66% |
| 2025-02-19 | 7.22 | 7.39 | 7.18 | 7.38 | 7.38 | qfq | 10,939,350 | 80,195,372 | 2.36% |
| 2025-02-18 | 7.56 | 7.64 | 7.18 | 7.21 | 7.21 | qfq | 13,874,511 | 102,435,225 | -5.13% |
| 2025-02-17 | 7.43 | 7.63 | 7.43 | 7.60 | 7.60 | qfq | 13,801,250 | 104,455,583 | 2.43% |
| 2025-02-14 | 7.46 | 7.51 | 7.36 | 7.42 | 7.42 | qfq | 9,929,750 | 73,830,679 | -0.54% |
| 2025-02-13 | 7.57 | 7.59 | 7.45 | 7.46 | 7.46 | qfq | 12,447,159 | 93,470,660 | -1.45% |
| 2025-02-12 | 7.58 | 7.63 | 7.48 | 7.57 | 7.57 | qfq | 12,121,300 | 91,555,414 | 0.00% |
| 2025-02-11 | 7.58 | 7.72 | 7.50 | 7.57 | 7.57 | qfq | 13,256,300 | 100,760,903 | -0.39% |
| 2025-02-10 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | qfq | 14,062,700 | 105,589,415 | 2.56% |
| 2025-02-07 | 7.43 | 7.56 | 7.30 | 7.41 | 7.41 | qfq | 16,138,495 | 120,303,492 | 0.68% |
| 2025-02-06 | 7.13 | 7.36 | 7.05 | 7.36 | 7.36 | qfq | 15,196,700 | 110,274,670 | 3.37% |
| 2025-02-05 | 7.03 | 7.17 | 7.01 | 7.12 | 7.12 | qfq | 11,312,195 | 80,413,755 | 3.04% |
| 2025-01-27 | 7.11 | 7.19 | 6.88 | 6.91 | 6.91 | qfq | 10,972,095 | 77,154,206 | -1.43% |
| 2025-01-24 | 6.85 | 7.05 | 6.82 | 7.01 | 7.01 | qfq | 10,980,200 | 76,363,158 | 1.59% |
| 2025-01-23 | 7.05 | 7.23 | 6.90 | 6.90 | 6.90 | qfq | 14,368,300 | 101,716,786 | -0.86% |
| 2025-01-22 | 7.04 | 7.10 | 6.94 | 6.96 | 6.96 | qfq | 9,154,600 | 64,059,429 | -2.11% |
| 2025-01-21 | 7.30 | 7.31 | 7.03 | 7.11 | 7.11 | qfq | 9,941,000 | 70,756,469 | -1.66% |
| 2025-01-20 | 7.15 | 7.26 | 7.04 | 7.23 | 7.23 | qfq | 12,758,492 | 91,727,786 | 2.55% |
| 2025-01-17 | 7.08 | 7.16 | 7.00 | 7.05 | 7.05 | qfq | 10,582,300 | 74,888,252 | -1.40% |
| 2025-01-16 | 7.17 | 7.31 | 7.04 | 7.15 | 7.15 | qfq | 11,519,300 | 82,533,869 | 0.56% |
| 2025-01-15 | 7.17 | 7.25 | 7.05 | 7.11 | 7.11 | qfq | 11,798,800 | 84,199,010 | -0.42% |
| 2025-01-14 | 6.79 | 7.14 | 6.77 | 7.14 | 7.14 | qfq | 15,327,800 | 107,340,318 | 6.09% |
| 2025-01-13 | 6.63 | 6.73 | 6.37 | 6.73 | 6.73 | qfq | 13,325,100 | 87,840,778 | -0.44% |
| 2025-01-10 | 7.16 | 7.24 | 6.73 | 6.76 | 6.76 | qfq | 17,338,200 | 121,525,280 | -5.72% |
| 2025-01-09 | 6.95 | 7.39 | 6.95 | 7.17 | 7.17 | qfq | 19,321,752 | 139,371,412 | 2.58% |
| 2025-01-08 | 7.06 | 7.12 | 6.73 | 6.99 | 6.99 | qfq | 16,565,400 | 114,971,615 | -1.55% |
| 2025-01-07 | 6.85 | 7.10 | 6.84 | 7.10 | 7.10 | qfq | 16,458,300 | 114,849,805 | 4.41% |
| 2025-01-06 | 7.10 | 7.10 | 6.61 | 6.80 | 6.80 | qfq | 17,194,235 | 117,249,531 | -2.86% |
| 2025-01-03 | 7.35 | 7.60 | 6.93 | 7.00 | 7.00 | qfq | 19,727,311 | 141,752,519 | -4.24% |
| 2025-01-02 | 7.53 | 7.67 | 7.20 | 7.31 | 7.31 | qfq | 16,072,387 | 119,367,831 | -2.92% |
| 2024-12-31 | 7.86 | 7.99 | 7.52 | 7.53 | 7.53 | qfq | 18,457,200 | 142,951,517 | -3.83% |
| 2024-12-30 | 7.83 | 7.89 | 7.50 | 7.83 | 7.83 | qfq | 14,650,666 | 113,769,192 | -0.51% |
| 2024-12-27 | 7.93 | 8.27 | 7.78 | 7.87 | 7.87 | qfq | 19,702,300 | 158,405,943 | 0.13% |
| 2024-12-26 | 7.72 | 7.95 | 7.62 | 7.86 | 7.86 | qfq | 15,787,800 | 124,008,477 | 1.68% |
| 2024-12-25 | 8.02 | 8.04 | 7.50 | 7.73 | 7.73 | qfq | 21,348,162 | 165,284,097 | -3.38% |
| 2024-12-24 | 8.15 | 8.32 | 7.83 | 8.00 | 8.00 | qfq | 23,973,652 | 192,093,810 | -1.23% |
| 2024-12-23 | 9.00 | 9.02 | 8.09 | 8.10 | 8.10 | qfq | 39,981,400 | 337,029,466 | -10.50% |
| 2024-12-20 | 8.71 | 9.26 | 8.69 | 9.05 | 9.05 | qfq | 39,390,097 | 356,887,315 | 3.08% |
| 2024-12-19 | 8.47 | 9.06 | 8.47 | 8.78 | 8.78 | qfq | 36,471,065 | 320,677,574 | 1.27% |
| 2024-12-18 | 8.44 | 8.88 | 8.16 | 8.67 | 8.67 | qfq | 43,620,930 | 370,912,986 | -3.67% |
| 2024-12-17 | 9.36 | 10.10 | 8.94 | 9.00 | 9.00 | qfq | 55,300,374 | 523,881,708 | -0.11% |
| 2024-12-16 | 9.51 | 9.65 | 8.95 | 9.01 | 9.01 | qfq | 41,222,459 | 381,294,446 | -4.15% |
| 2024-12-13 | 9.26 | 9.66 | 9.23 | 9.40 | 9.40 | qfq | 49,892,544 | 472,665,811 | 1.08% |
| 2024-12-12 | 9.22 | 9.53 | 9.22 | 9.30 | 9.30 | qfq | 41,357,447 | 385,295,916 | -2.52% |
| 2024-12-11 | 8.98 | 10.25 | 8.81 | 9.54 | 9.54 | qfq | 72,594,502 | 688,936,892 | 5.53% |
| 2024-12-10 | 8.80 | 9.16 | 8.65 | 9.04 | 9.04 | qfq | 56,451,823 | 502,721,418 | 5.85% |
| 2024-12-09 | 8.64 | 8.84 | 8.44 | 8.54 | 8.54 | qfq | 26,574,142 | 228,511,393 | -1.27% |
| 2024-12-06 | 8.82 | 8.90 | 8.57 | 8.65 | 8.65 | qfq | 40,755,700 | 353,561,820 | -3.03% |
| 2024-12-05 | 8.74 | 9.34 | 8.74 | 8.92 | 8.92 | qfq | 50,861,969 | 455,553,455 | 3.00% |
| 2024-12-04 | 8.63 | 9.09 | 8.60 | 8.66 | 8.66 | qfq | 61,800,081 | 545,932,461 | 0.58% |
| 2024-12-03 | 8.60 | 8.75 | 8.47 | 8.61 | 8.61 | qfq | 35,305,624 | 303,847,374 | -0.35% |
| 2024-12-02 | 8.53 | 8.85 | 8.45 | 8.64 | 8.64 | qfq | 49,272,720 | 425,380,491 | 1.41% |
| 2024-11-29 | 8.76 | 8.87 | 8.28 | 8.52 | 8.52 | qfq | 78,189,510 | 666,221,189 | -2.96% |
| 2024-11-28 | 7.81 | 9.42 | 7.81 | 8.78 | 8.78 | qfq | 106,354,444 | 941,321,144 | 11.85% |
| 2024-11-27 | 7.59 | 7.86 | 7.36 | 7.85 | 7.85 | qfq | 13,931,200 | 105,867,800 | 2.08% |
| 2024-11-26 | 7.84 | 7.97 | 7.63 | 7.69 | 7.69 | qfq | 12,371,388 | 96,213,047 | -2.16% |
| 2024-11-25 | 7.76 | 7.92 | 7.51 | 7.86 | 7.86 | qfq | 17,300,545 | 133,727,114 | 2.75% |
| 2024-11-22 | 7.99 | 8.16 | 7.65 | 7.65 | 7.65 | qfq | 24,460,687 | 194,069,740 | -5.44% |
| 2024-11-21 | 8.10 | 8.35 | 7.97 | 8.09 | 8.09 | qfq | 33,293,006 | 270,681,755 | 1.76% |
| 2024-11-20 | 7.63 | 8.10 | 7.60 | 7.95 | 7.95 | qfq | 20,025,293 | 157,314,946 | 3.52% |
| 2024-11-19 | 7.30 | 7.69 | 7.26 | 7.68 | 7.68 | qfq | 16,835,333 | 125,632,141 | 5.21% |
| 2024-11-18 | 7.75 | 7.80 | 7.18 | 7.30 | 7.30 | qfq | 21,618,364 | 159,086,717 | -4.82% |
| 2024-11-15 | 7.91 | 8.18 | 7.65 | 7.67 | 7.67 | qfq | 23,174,010 | 183,959,916 | -3.64% |
| 2024-11-14 | 8.23 | 8.44 | 7.95 | 7.96 | 7.96 | qfq | 21,561,600 | 177,094,031 | -3.75% |
| 2024-11-13 | 8.29 | 8.38 | 7.99 | 8.27 | 8.27 | qfq | 23,945,390 | 195,772,736 | -1.19% |
| 2024-11-12 | 8.65 | 8.69 | 8.27 | 8.37 | 8.37 | qfq | 31,622,405 | 268,263,311 | -3.01% |
| 2024-11-11 | 8.33 | 8.63 | 8.26 | 8.63 | 8.63 | qfq | 35,284,700 | 300,991,537 | 3.11% |
| 2024-11-08 | 8.60 | 8.72 | 8.36 | 8.37 | 8.37 | qfq | 37,997,089 | 323,761,428 | -1.53% |
| 2024-11-07 | 8.34 | 8.61 | 8.23 | 8.50 | 8.50 | qfq | 37,915,291 | 319,113,689 | 0.35% |
| 2024-11-06 | 8.23 | 8.79 | 8.21 | 8.47 | 8.47 | qfq | 51,987,170 | 442,948,558 | 3.29% |
| 2024-11-05 | 8.01 | 8.30 | 8.01 | 8.20 | 8.20 | qfq | 35,046,498 | 286,421,140 | 1.36% |
| 2024-11-04 | 7.95 | 8.20 | 7.88 | 8.09 | 8.09 | qfq | 29,442,639 | 237,019,784 | 2.41% |
| 2024-11-01 | 8.67 | 8.70 | 7.90 | 7.90 | 7.90 | qfq | 56,662,677 | 465,258,564 | -9.51% |
| 2024-10-31 | 9.32 | 9.33 | 8.56 | 8.73 | 8.73 | qfq | 87,170,263 | 778,221,653 | -3.54% |
| 2024-10-30 | 8.22 | 9.20 | 8.08 | 9.05 | 9.05 | qfq | 100,255,922 | 878,953,439 | 6.72% |
| 2024-10-29 | 8.32 | 8.77 | 8.06 | 8.48 | 8.48 | qfq | 64,749,792 | 545,763,434 | 1.92% |
| 2024-10-28 | 8.03 | 8.44 | 8.02 | 8.32 | 8.32 | qfq | 39,426,296 | 325,730,871 | 2.97% |
| 2024-10-25 | 8.11 | 8.27 | 7.97 | 8.08 | 8.08 | qfq | 37,451,349 | 303,653,695 | 0.00% |
| 2024-10-24 | 7.73 | 8.26 | 7.71 | 8.08 | 8.08 | qfq | 39,431,491 | 316,320,151 | 2.93% |
| 2024-10-23 | 8.05 | 8.08 | 7.80 | 7.85 | 7.85 | qfq | 37,000,867 | 294,182,592 | -3.21% |
| 2024-10-22 | 8.08 | 8.32 | 7.95 | 8.11 | 8.11 | qfq | 41,135,438 | 334,309,865 | 0.62% |
| 2024-10-21 | 7.77 | 8.34 | 7.62 | 8.06 | 8.06 | qfq | 46,815,685 | 375,149,319 | 4.68% |
| 2024-10-18 | 7.35 | 7.85 | 7.34 | 7.70 | 7.70 | qfq | 44,331,920 | 339,323,388 | 5.05% |
| 2024-10-17 | 7.27 | 7.49 | 7.23 | 7.33 | 7.33 | qfq | 25,223,349 | 186,524,408 | 1.95% |
| 2024-10-16 | 7.17 | 7.39 | 7.12 | 7.19 | 7.19 | qfq | 23,380,284 | 169,341,172 | -1.91% |
| 2024-10-15 | 7.24 | 7.57 | 7.17 | 7.33 | 7.33 | qfq | 32,849,929 | 243,698,896 | 0.27% |
| 2024-10-14 | 7.01 | 7.32 | 6.96 | 7.31 | 7.31 | qfq | 30,114,909 | 215,743,984 | 5.64% |
| 2024-10-11 | 7.42 | 7.43 | 6.79 | 6.92 | 6.92 | qfq | 34,684,520 | 244,369,192 | -7.61% |
| 2024-10-10 | 7.51 | 7.97 | 7.26 | 7.49 | 7.49 | qfq | 44,889,748 | 340,930,685 | 2.60% |
| 2024-10-09 | 8.15 | 8.26 | 7.30 | 7.30 | 7.30 | qfq | 55,773,144 | 435,907,171 | -16.76% |
| 2024-10-08 | 9.00 | 9.00 | 7.80 | 8.77 | 8.77 | qfq | 68,912,575 | 578,917,148 | 15.85% |
| 2024-09-30 | 6.85 | 7.72 | 6.68 | 7.57 | 7.57 | qfq | 61,778,965 | 443,016,826 | 15.05% |
| 2024-09-27 | 6.38 | 6.74 | 6.25 | 6.58 | 6.58 | qfq | 41,238,890 | 266,730,233 | 6.65% |
| 2024-09-26 | 6.03 | 6.17 | 5.97 | 6.17 | 6.17 | qfq | 17,979,484 | 109,727,133 | 2.66% |
| 2024-09-25 | 6.00 | 6.19 | 5.98 | 6.01 | 6.01 | qfq | 21,612,500 | 131,424,338 | 1.18% |
| 2024-09-24 | 5.75 | 5.94 | 5.67 | 5.94 | 5.94 | qfq | 17,622,700 | 102,887,441 | 2.95% |
| 2024-09-23 | 5.72 | 5.85 | 5.67 | 5.77 | 5.77 | qfq | 11,937,600 | 68,856,512 | 1.05% |
| 2024-09-20 | 5.77 | 5.78 | 5.66 | 5.71 | 5.71 | qfq | 9,176,700 | 52,351,563 | -0.70% |
| 2024-09-19 | 5.62 | 5.78 | 5.58 | 5.75 | 5.75 | qfq | 12,910,400 | 73,669,287 | 3.05% |
| 2024-09-18 | 5.73 | 5.75 | 5.46 | 5.58 | 5.58 | qfq | 13,013,100 | 72,264,764 | -1.59% |
| 2024-09-13 | 5.82 | 5.85 | 5.66 | 5.67 | 5.67 | qfq | 13,840,100 | 79,302,602 | -2.41% |
| 2024-09-12 | 5.87 | 5.98 | 5.80 | 5.81 | 5.81 | qfq | 11,581,900 | 68,147,248 | -1.19% |
| 2024-09-11 | 6.00 | 6.01 | 5.86 | 5.88 | 5.88 | qfq | 13,284,600 | 78,608,798 | -2.81% |
| 2024-09-10 | 5.94 | 6.07 | 5.79 | 6.05 | 6.05 | qfq | 18,715,666 | 111,206,722 | 1.68% |
| 2024-09-09 | 5.91 | 6.10 | 5.82 | 5.95 | 5.95 | qfq | 19,520,400 | 116,797,362 | 0.85% |
| 2024-09-06 | 6.06 | 6.10 | 5.88 | 5.90 | 5.90 | qfq | 17,464,600 | 104,099,103 | -2.64% |
| 2024-09-05 | 6.03 | 6.15 | 5.98 | 6.06 | 6.06 | qfq | 17,230,600 | 104,362,148 | 0.33% |
| 2024-09-04 | 6.06 | 6.13 | 5.92 | 6.04 | 6.04 | qfq | 21,059,625 | 127,070,336 | -1.31% |
| 2024-09-03 | 6.05 | 6.20 | 6.04 | 6.12 | 6.12 | qfq | 20,037,620 | 122,726,349 | 0.82% |
| 2024-09-02 | 6.18 | 6.28 | 6.04 | 6.07 | 6.07 | qfq | 32,597,320 | 199,867,096 | -1.46% |
| 2024-08-30 | 5.86 | 6.30 | 5.86 | 6.16 | 6.16 | qfq | 44,693,863 | 274,494,986 | 6.76% |
| 2024-08-29 | 5.55 | 5.83 | 5.50 | 5.77 | 5.77 | qfq | 25,159,563 | 143,452,086 | 4.15% |
| 2024-08-28 | 5.53 | 5.64 | 5.48 | 5.54 | 5.54 | qfq | 16,799,883 | 93,393,569 | 0.00% |
| 2024-08-27 | 5.76 | 5.79 | 5.50 | 5.54 | 5.54 | qfq | 22,696,900 | 127,264,520 | -4.32% |
| 2024-08-26 | 5.79 | 5.85 | 5.65 | 5.79 | 5.79 | qfq | 17,647,725 | 101,762,814 | 1.40% |
| 2024-08-23 | 5.81 | 5.85 | 5.57 | 5.71 | 5.71 | qfq | 22,121,200 | 126,173,004 | -1.55% |
| 2024-08-22 | 6.03 | 6.10 | 5.79 | 5.80 | 5.80 | qfq | 33,238,845 | 196,205,454 | -5.23% |
| 2024-08-21 | 5.95 | 6.38 | 5.88 | 6.12 | 6.12 | qfq | 41,021,500 | 252,899,154 | 1.83% |
| 2024-08-20 | 6.09 | 6.39 | 6.01 | 6.01 | 6.01 | qfq | 44,771,900 | 275,822,352 | -2.59% |
| 2024-08-19 | 6.55 | 6.60 | 6.15 | 6.17 | 6.17 | qfq | 57,234,943 | 360,328,567 | -9.26% |
| 2024-08-16 | 6.76 | 7.08 | 6.59 | 6.80 | 6.80 | qfq | 78,893,776 | 536,945,158 | 0.59% |
| 2024-08-15 | 6.35 | 7.25 | 6.28 | 6.76 | 6.76 | qfq | 92,481,370 | 628,745,016 | 7.13% |
| 2024-08-14 | 6.14 | 6.41 | 6.12 | 6.31 | 6.31 | qfq | 49,229,806 | 307,786,059 | 1.45% |
| 2024-08-13 | 5.75 | 6.50 | 5.70 | 6.22 | 6.22 | qfq | 59,833,744 | 368,966,987 | 7.61% |
| 2024-08-12 | 6.23 | 6.28 | 5.76 | 5.78 | 5.78 | qfq | 39,942,200 | 238,642,944 | -5.86% |
| 2024-08-09 | 6.00 | 6.22 | 5.99 | 6.14 | 6.14 | qfq | 29,335,200 | 179,341,386 | 3.02% |
| 2024-08-08 | 6.11 | 6.17 | 5.89 | 5.96 | 5.96 | qfq | 27,398,716 | 163,943,965 | -3.87% |
| 2024-08-07 | 5.88 | 6.33 | 5.87 | 6.20 | 6.20 | qfq | 37,920,904 | 232,155,108 | 5.08% |
| 2024-08-06 | 5.93 | 6.07 | 5.81 | 5.90 | 5.90 | qfq | 17,046,800 | 100,249,424 | 1.55% |
| 2024-08-05 | 6.13 | 6.24 | 5.80 | 5.81 | 5.81 | qfq | 26,355,900 | 158,585,147 | -6.44% |
| 2024-08-02 | 6.42 | 6.57 | 6.20 | 6.21 | 6.21 | qfq | 33,518,795 | 213,859,573 | -2.66% |
| 2024-08-01 | 6.36 | 6.51 | 6.28 | 6.38 | 6.38 | qfq | 26,182,552 | 167,195,818 | 0.95% |
| 2024-07-31 | 6.15 | 6.37 | 6.07 | 6.32 | 6.32 | qfq | 25,564,997 | 160,176,837 | 3.10% |
| 2024-07-30 | 6.10 | 6.20 | 5.94 | 6.13 | 6.13 | qfq | 20,940,732 | 127,643,447 | 0.49% |
| 2024-07-29 | 6.02 | 6.14 | 5.88 | 6.10 | 6.10 | qfq | 21,746,300 | 131,315,598 | 2.52% |
| 2024-07-26 | 5.79 | 5.99 | 5.79 | 5.95 | 5.95 | qfq | 18,662,433 | 110,189,281 | 1.19% |
| 2024-07-25 | 5.80 | 6.08 | 5.71 | 5.88 | 5.88 | qfq | 23,576,707 | 138,934,086 | 0.34% |
| 2024-07-24 | 5.96 | 6.06 | 5.84 | 5.86 | 5.86 | qfq | 20,963,566 | 124,124,467 | -2.01% |
| 2024-07-23 | 6.25 | 6.26 | 5.96 | 5.98 | 5.98 | qfq | 35,635,434 | 217,496,123 | -5.97% |
| 2024-07-22 | 6.03 | 6.57 | 5.94 | 6.36 | 6.36 | qfq | 43,176,512 | 271,164,127 | 3.92% |
| 2024-07-19 | 5.88 | 6.22 | 5.82 | 6.12 | 6.12 | qfq | 28,887,378 | 175,683,096 | 3.90% |
| 2024-07-18 | 5.97 | 5.98 | 5.67 | 5.89 | 5.89 | qfq | 17,829,900 | 103,349,809 | -1.51% |
| 2024-07-17 | 6.29 | 6.29 | 5.95 | 5.98 | 5.98 | qfq | 16,045,344 | 97,614,216 | -4.47% |
| 2024-07-16 | 6.29 | 6.31 | 6.11 | 6.26 | 6.26 | qfq | 13,791,073 | 85,792,800 | 0.64% |
| 2024-07-15 | 6.36 | 6.40 | 6.19 | 6.22 | 6.22 | qfq | 15,153,086 | 94,634,254 | -2.35% |
| 2024-07-12 | 6.55 | 6.58 | 6.37 | 6.37 | 6.37 | qfq | 19,309,000 | 124,219,754 | -3.19% |
| 2024-07-11 | 6.45 | 6.60 | 6.32 | 6.58 | 6.58 | qfq | 28,005,900 | 181,607,917 | 4.11% |
| 2024-07-10 | 6.37 | 6.43 | 6.27 | 6.32 | 6.32 | qfq | 26,422,973 | 168,018,525 | -0.78% |
| 2024-07-09 | 6.04 | 6.38 | 5.98 | 6.37 | 6.37 | qfq | 30,885,909 | 191,595,938 | 5.46% |
| 2024-07-08 | 6.14 | 6.29 | 5.99 | 6.04 | 6.04 | qfq | 18,562,729 | 113,273,074 | -1.95% |
| 2024-07-05 | 6.22 | 6.26 | 6.00 | 6.16 | 6.16 | qfq | 18,472,417 | 113,575,106 | -0.32% |
| 2024-07-04 | 6.41 | 6.47 | 6.17 | 6.18 | 6.18 | qfq | 29,114,433 | 182,520,723 | -3.59% |
| 2024-07-03 | 6.73 | 6.78 | 6.32 | 6.41 | 6.41 | qfq | 48,521,082 | 313,130,200 | -6.56% |
| 2024-07-02 | 7.01 | 7.02 | 6.82 | 6.86 | 6.86 | qfq | 18,224,200 | 125,875,943 | -1.86% |
| 2024-07-01 | 7.02 | 7.16 | 6.79 | 6.99 | 6.99 | qfq | 27,250,300 | 188,806,711 | -2.78% |
| 2024-06-28 | 7.11 | 7.29 | 7.06 | 7.19 | 7.19 | qfq | 30,244,890 | 217,301,502 | 3.45% |
| 2024-06-27 | 6.98 | 7.37 | 6.92 | 6.95 | 6.95 | qfq | 27,193,520 | 194,139,780 | -1.84% |
| 2024-06-26 | 6.88 | 7.14 | 6.67 | 7.08 | 7.08 | qfq | 22,024,378 | 152,569,961 | 2.31% |
| 2024-06-25 | 6.98 | 7.07 | 6.80 | 6.92 | 6.92 | qfq | 18,268,700 | 126,103,176 | -0.86% |
| 2024-06-24 | 7.24 | 7.31 | 6.96 | 6.98 | 6.98 | qfq | 24,721,550 | 175,199,848 | -5.42% |
| 2024-06-21 | 7.20 | 7.49 | 7.06 | 7.38 | 7.38 | qfq | 27,767,400 | 203,093,539 | 1.65% |
| 2024-06-20 | 7.90 | 7.91 | 7.21 | 7.26 | 7.26 | qfq | 50,059,560 | 375,895,063 | -10.92% |
| 2024-06-19 | 8.09 | 8.50 | 8.05 | 8.15 | 8.15 | qfq | 47,388,550 | 391,368,274 | 2.26% |
| 2024-06-18 | 7.92 | 8.19 | 7.85 | 7.97 | 7.97 | qfq | 33,841,051 | 271,030,822 | 0.63% |
| 2024-06-17 | 8.17 | 8.24 | 7.86 | 7.92 | 7.92 | qfq | 41,265,500 | 330,541,253 | -5.60% |
| 2024-06-14 | 8.65 | 8.84 | 8.31 | 8.39 | 8.39 | qfq | 52,868,335 | 451,448,105 | -5.62% |
| 2024-06-13 | 8.20 | 9.55 | 8.06 | 8.89 | 8.89 | qfq | 79,767,964 | 692,288,414 | 5.96% |
| 2024-06-12 | 7.66 | 8.56 | 7.66 | 8.39 | 8.39 | qfq | 66,428,088 | 541,559,875 | 5.01% |
| 2024-06-11 | 7.73 | 8.18 | 7.31 | 7.99 | 7.99 | qfq | 53,539,555 | 416,951,678 | 5.27% |
| 2024-06-07 | 7.38 | 7.78 | 7.02 | 7.59 | 7.59 | qfq | 44,003,866 | 325,325,051 | 4.98% |
| 2024-06-06 | 7.93 | 8.25 | 7.21 | 7.23 | 7.23 | qfq | 50,894,602 | 399,589,950 | -4.87% |
| 2024-06-05 | 7.49 | 7.79 | 7.34 | 7.60 | 7.60 | qfq | 37,503,558 | 284,866,409 | 1.20% |
| 2024-06-04 | 7.90 | 7.90 | 7.31 | 7.51 | 7.51 | qfq | 43,176,068 | 323,690,213 | -7.28% |
| 2024-06-03 | 7.83 | 8.38 | 7.57 | 8.10 | 8.10 | qfq | 55,990,451 | 445,638,402 | 3.45% |
| 2024-05-31 | 7.72 | 8.02 | 7.65 | 7.83 | 7.83 | qfq | 41,478,279 | 325,305,326 | 0.26% |
| 2024-05-30 | 8.49 | 8.58 | 7.73 | 7.81 | 7.81 | qfq | 59,466,668 | 481,944,228 | -10.95% |
| 2024-05-29 | 8.60 | 8.98 | 8.30 | 8.77 | 8.77 | qfq | 53,295,715 | 462,919,595 | -3.31% |
| 2024-05-28 | 8.45 | 9.20 | 8.34 | 9.07 | 9.07 | qfq | 76,982,832 | 685,998,590 | 4.37% |
| 2024-05-27 | 9.17 | 9.26 | 8.33 | 8.69 | 8.69 | qfq | 63,890,862 | 553,425,701 | -4.19% |
| 2024-05-24 | 9.86 | 10.12 | 9.03 | 9.07 | 9.07 | qfq | 80,607,284 | 762,597,522 | -10.46% |
| 2024-05-23 | 10.05 | 10.83 | 9.51 | 10.13 | 10.13 | qfq | 97,369,507 | 983,004,896 | -5.94% |
| 2024-05-22 | 8.97 | 10.78 | 8.97 | 10.77 | 10.77 | qfq | 108,424,016 | 1,066,861,167 | 19.93% |
| 2024-05-21 | 7.14 | 9.48 | 7.14 | 8.98 | 8.98 | qfq | 107,951,994 | 881,740,140 | 11.55% |
| 2024-05-20 | 7.52 | 8.05 | 7.43 | 8.05 | 8.05 | qfq | 94,877,326 | 751,377,366 | 19.97% |
| 2024-05-17 | 5.55 | 6.71 | 5.44 | 6.71 | 6.71 | qfq | 39,235,523 | 245,796,002 | 20.04% |
| 2024-05-16 | 5.36 | 5.60 | 5.36 | 5.59 | 5.59 | qfq | 10,064,362 | 55,398,688 | 4.88% |
| 2024-05-15 | 5.31 | 5.43 | 5.24 | 5.33 | 5.33 | qfq | 4,522,029 | 24,261,231 | 0.19% |
| 2024-05-14 | 5.21 | 5.33 | 5.20 | 5.32 | 5.32 | qfq | 5,771,600 | 30,533,291 | 3.10% |
| 2024-05-13 | 5.37 | 5.37 | 5.14 | 5.16 | 5.16 | qfq | 7,298,003 | 38,139,323 | -3.91% |
| 2024-05-10 | 5.47 | 5.47 | 5.35 | 5.37 | 5.37 | qfq | 5,328,900 | 28,749,852 | -1.29% |
| 2024-05-09 | 5.38 | 5.52 | 5.37 | 5.44 | 5.44 | qfq | 6,523,750 | 35,614,581 | 0.37% |
| 2024-05-08 | 5.46 | 5.59 | 5.41 | 5.42 | 5.42 | qfq | 7,693,700 | 42,198,876 | -0.73% |
| 2024-05-07 | 5.44 | 5.49 | 5.36 | 5.46 | 5.46 | qfq | 6,286,100 | 34,257,947 | 0.74% |
| 2024-05-06 | 5.56 | 5.58 | 5.30 | 5.42 | 5.42 | qfq | 10,087,700 | 54,509,726 | 1.50% |
| 2024-04-30 | 5.38 | 5.48 | 5.24 | 5.34 | 5.34 | qfq | 9,508,833 | 50,800,411 | -0.56% |
| 2024-04-29 | 5.08 | 5.37 | 5.06 | 5.37 | 5.37 | qfq | 10,861,400 | 56,870,727 | 6.55% |
| 2024-04-26 | 4.97 | 5.06 | 4.88 | 5.04 | 5.04 | qfq | 9,492,500 | 47,417,519 | 1.82% |
| 2024-04-25 | 4.90 | 5.00 | 4.80 | 4.95 | 4.95 | qfq | 10,860,400 | 53,468,335 | 1.02% |
| 2024-04-24 | 4.79 | 4.96 | 4.76 | 4.90 | 4.90 | qfq | 13,538,502 | 65,998,408 | 2.30% |
| 2024-04-23 | 4.73 | 4.84 | 4.69 | 4.79 | 4.79 | qfq | 17,499,152 | 83,192,535 | -1.84% |
| 2024-04-22 | 4.44 | 5.39 | 4.44 | 4.88 | 4.88 | qfq | 22,387,369 | 110,808,434 | 8.69% |
| 2024-04-19 | 4.55 | 4.62 | 4.42 | 4.49 | 4.49 | qfq | 8,022,209 | 36,109,357 | -1.10% |
| 2024-04-18 | 4.72 | 4.73 | 4.50 | 4.54 | 4.54 | qfq | 8,781,638 | 40,345,941 | -4.02% |
| 2024-04-17 | 4.27 | 4.73 | 4.26 | 4.73 | 4.73 | qfq | 11,461,700 | 52,147,983 | 14.53% |
| 2024-04-16 | 4.60 | 4.63 | 4.06 | 4.13 | 4.13 | qfq | 13,822,787 | 58,381,304 | -10.99% |
| 2024-04-15 | 5.10 | 5.16 | 4.53 | 4.64 | 4.64 | qfq | 10,914,808 | 51,975,183 | -9.02% |
| 2024-04-12 | 5.21 | 5.29 | 5.09 | 5.10 | 5.10 | qfq | 4,678,819 | 24,273,644 | -1.16% |
| 2024-04-11 | 5.16 | 5.29 | 5.11 | 5.16 | 5.16 | qfq | 4,702,600 | 24,466,698 | -0.39% |
| 2024-04-10 | 5.38 | 5.38 | 5.11 | 5.18 | 5.18 | qfq | 6,365,200 | 33,105,835 | -3.72% |
| 2024-04-09 | 5.32 | 5.46 | 5.32 | 5.38 | 5.38 | qfq | 4,456,500 | 23,998,390 | 1.13% |
| 2024-04-08 | 5.58 | 5.60 | 5.31 | 5.32 | 5.32 | qfq | 6,194,334 | 33,605,884 | -5.17% |
| 2024-04-03 | 5.67 | 5.69 | 5.47 | 5.61 | 5.61 | qfq | 7,513,751 | 41,959,000 | -1.41% |
| 2024-04-02 | 5.81 | 5.84 | 5.65 | 5.69 | 5.69 | qfq | 7,716,300 | 44,082,094 | -1.90% |
| 2024-04-01 | 5.61 | 5.80 | 5.61 | 5.80 | 5.80 | qfq | 10,181,300 | 58,426,538 | 3.94% |
| 2024-03-29 | 5.49 | 5.61 | 5.40 | 5.58 | 5.58 | qfq | 7,966,051 | 43,855,098 | 2.20% |
| 2024-03-28 | 5.27 | 5.50 | 5.19 | 5.46 | 5.46 | qfq | 7,829,500 | 42,223,922 | 4.60% |
| 2024-03-27 | 5.51 | 5.51 | 5.19 | 5.22 | 5.22 | qfq | 6,986,100 | 37,293,748 | -4.92% |
| 2024-03-26 | 5.58 | 5.69 | 5.37 | 5.49 | 5.49 | qfq | 8,233,500 | 45,402,557 | -0.90% |
| 2024-03-25 | 5.81 | 5.83 | 5.54 | 5.54 | 5.54 | qfq | 6,971,100 | 39,722,554 | -4.65% |
| 2024-03-22 | 5.90 | 5.96 | 5.74 | 5.81 | 5.81 | qfq | 8,837,602 | 51,462,122 | -2.19% |
| 2024-03-21 | 5.95 | 5.99 | 5.78 | 5.94 | 5.94 | qfq | 7,586,300 | 44,707,904 | 0.00% |
| 2024-03-20 | 5.85 | 5.94 | 5.84 | 5.94 | 5.94 | qfq | 5,961,500 | 35,160,911 | 1.71% |
| 2024-03-19 | 5.84 | 5.93 | 5.79 | 5.84 | 5.84 | qfq | 7,549,800 | 44,255,666 | 0.34% |
| 2024-03-18 | 5.71 | 5.82 | 5.68 | 5.82 | 5.82 | qfq | 8,472,309 | 48,779,014 | 2.11% |
| 2024-03-15 | 5.58 | 5.71 | 5.50 | 5.70 | 5.70 | qfq | 6,814,209 | 38,249,404 | 2.33% |
| 2024-03-14 | 5.64 | 5.71 | 5.48 | 5.57 | 5.57 | qfq | 6,895,092 | 38,581,216 | -1.94% |
| 2024-03-13 | 5.66 | 5.74 | 5.62 | 5.68 | 5.68 | qfq | 7,648,650 | 43,524,124 | 0.35% |
| 2024-03-12 | 5.56 | 5.70 | 5.55 | 5.66 | 5.66 | qfq | 7,238,550 | 40,696,999 | 2.17% |
| 2024-03-11 | 5.44 | 5.54 | 5.43 | 5.54 | 5.54 | qfq | 5,414,000 | 29,695,943 | 1.47% |
| 2024-03-08 | 5.40 | 5.49 | 5.35 | 5.46 | 5.46 | qfq | 5,221,500 | 28,379,112 | 1.11% |
| 2024-03-07 | 5.55 | 5.59 | 5.39 | 5.40 | 5.40 | qfq | 7,313,350 | 40,268,918 | -1.46% |
| 2024-03-06 | 5.37 | 5.58 | 5.34 | 5.48 | 5.48 | qfq | 8,328,900 | 45,404,250 | 1.67% |
| 2024-03-05 | 5.54 | 5.57 | 5.36 | 5.39 | 5.39 | qfq | 8,758,500 | 47,799,415 | -3.75% |
| 2024-03-04 | 5.65 | 5.76 | 5.35 | 5.60 | 5.60 | qfq | 15,866,987 | 88,052,143 | 0.54% |
| 2024-03-01 | 5.30 | 5.68 | 5.28 | 5.57 | 5.57 | qfq | 17,633,900 | 96,680,034 | 4.50% |
| 2024-02-29 | 5.10 | 5.35 | 5.05 | 5.33 | 5.33 | qfq | 12,602,850 | 66,319,984 | 2.90% |
| 2024-02-28 | 5.72 | 5.88 | 5.18 | 5.18 | 5.18 | qfq | 20,152,583 | 110,546,903 | -9.44% |
| 2024-02-27 | 5.57 | 5.73 | 5.50 | 5.72 | 5.72 | qfq | 10,550,102 | 59,516,958 | 2.69% |
| 2024-02-26 | 5.45 | 5.75 | 5.31 | 5.57 | 5.57 | qfq | 14,253,553 | 79,096,817 | 3.15% |
| 2024-02-23 | 5.09 | 5.41 | 5.08 | 5.40 | 5.40 | qfq | 14,049,700 | 74,068,327 | 6.30% |
| 2024-02-22 | 4.88 | 5.09 | 4.86 | 5.08 | 5.08 | qfq | 12,655,984 | 63,524,592 | 4.74% |
| 2024-02-21 | 4.62 | 5.12 | 4.60 | 4.85 | 4.85 | qfq | 16,708,384 | 82,426,769 | 3.63% |
| 2024-02-20 | 4.59 | 4.71 | 4.44 | 4.68 | 4.68 | qfq | 12,153,043 | 55,760,327 | 1.74% |
| 2024-02-19 | 4.44 | 4.66 | 4.38 | 4.60 | 4.60 | qfq | 21,956,469 | 99,143,776 | 5.99% |
| 2024-02-08 | 3.75 | 4.39 | 3.60 | 4.34 | 4.34 | qfq | 26,041,629 | 103,164,255 | 16.67% |
| 2024-02-07 | 4.18 | 4.26 | 3.63 | 3.72 | 3.72 | qfq | 24,526,007 | 94,102,121 | -8.82% |
| 2024-02-06 | 4.09 | 4.24 | 3.60 | 4.08 | 4.08 | qfq | 18,498,963 | 72,239,945 | -1.69% |
| 2024-02-05 | 4.91 | 4.91 | 4.03 | 4.15 | 4.15 | qfq | 18,207,900 | 77,949,734 | -16.16% |
| 2024-02-02 | 5.24 | 5.38 | 4.77 | 4.95 | 4.95 | qfq | 10,884,912 | 54,823,576 | -4.99% |
| 2024-02-01 | 5.38 | 5.45 | 5.08 | 5.21 | 5.21 | qfq | 9,482,295 | 49,473,081 | -3.70% |
| 2024-01-31 | 5.94 | 5.96 | 5.36 | 5.41 | 5.41 | qfq | 11,401,786 | 63,672,785 | -8.61% |
| 2024-01-30 | 6.19 | 6.21 | 5.90 | 5.92 | 5.92 | qfq | 6,158,100 | 37,203,690 | -5.13% |
| 2024-01-29 | 6.51 | 6.54 | 6.20 | 6.24 | 6.24 | qfq | 6,695,700 | 42,334,384 | -4.00% |
| 2024-01-26 | 6.46 | 6.62 | 6.44 | 6.50 | 6.50 | qfq | 6,703,775 | 43,884,721 | 0.78% |
| 2024-01-25 | 6.21 | 6.47 | 6.14 | 6.45 | 6.45 | qfq | 6,715,249 | 42,517,118 | 3.70% |
| 2024-01-24 | 6.12 | 6.25 | 5.96 | 6.22 | 6.22 | qfq | 9,634,212 | 59,130,497 | 2.64% |
| 2024-01-23 | 6.35 | 6.35 | 6.03 | 6.06 | 6.06 | qfq | 11,305,300 | 69,484,031 | -4.72% |
| 2024-01-22 | 6.83 | 6.90 | 6.32 | 6.36 | 6.36 | qfq | 6,965,200 | 46,007,074 | -6.74% |
| 2024-01-19 | 6.95 | 7.03 | 6.80 | 6.82 | 6.82 | qfq | 4,865,024 | 33,486,312 | -1.87% |
| 2024-01-18 | 7.10 | 7.16 | 6.74 | 6.95 | 6.95 | qfq | 9,026,400 | 62,326,837 | -2.11% |
| 2024-01-17 | 7.29 | 7.37 | 7.10 | 7.10 | 7.10 | qfq | 5,239,924 | 37,907,942 | -2.74% |
| 2024-01-16 | 7.39 | 7.41 | 7.19 | 7.30 | 7.30 | qfq | 6,012,603 | 43,720,867 | -0.95% |
| 2024-01-15 | 7.30 | 7.42 | 7.27 | 7.37 | 7.37 | qfq | 6,029,124 | 44,353,376 | 0.41% |
| 2024-01-12 | 7.56 | 7.58 | 7.34 | 7.34 | 7.34 | qfq | 7,924,500 | 58,842,692 | -2.65% |
| 2024-01-11 | 7.31 | 7.54 | 7.27 | 7.54 | 7.54 | qfq | 8,310,600 | 61,910,929 | 3.01% |
| 2024-01-10 | 7.59 | 7.59 | 7.24 | 7.32 | 7.32 | qfq | 11,305,800 | 82,950,021 | -3.56% |
| 2024-01-09 | 7.39 | 7.92 | 7.36 | 7.59 | 7.59 | qfq | 19,077,988 | 146,460,359 | 3.27% |
| 2024-01-08 | 7.54 | 7.57 | 7.35 | 7.35 | 7.35 | qfq | 9,288,664 | 68,991,249 | -2.91% |
| 2024-01-05 | 7.90 | 7.92 | 7.49 | 7.57 | 7.57 | qfq | 14,537,442 | 111,286,147 | -4.42% |
| 2024-01-04 | 8.03 | 8.15 | 7.86 | 7.92 | 7.92 | qfq | 12,886,347 | 102,023,013 | -2.46% |
| 2024-01-03 | 8.34 | 8.46 | 8.02 | 8.12 | 8.12 | qfq | 23,588,900 | 192,241,747 | -3.10% |
| 2024-01-02 | 8.13 | 8.73 | 8.13 | 8.38 | 8.38 | qfq | 31,115,400 | 261,754,782 | 3.46% |
| 2023-12-29 | 7.71 | 8.26 | 7.66 | 8.10 | 8.10 | qfq | 20,289,188 | 163,489,918 | 4.92% |
| 2023-12-28 | 7.53 | 7.78 | 7.45 | 7.72 | 7.72 | qfq | 9,322,450 | 71,276,458 | 2.12% |
| 2023-12-27 | 7.35 | 7.61 | 7.28 | 7.56 | 7.56 | qfq | 8,504,200 | 63,751,055 | 2.86% |
| 2023-12-26 | 7.61 | 7.65 | 7.32 | 7.35 | 7.35 | qfq | 9,058,600 | 67,188,765 | -3.67% |
| 2023-12-25 | 7.67 | 7.70 | 7.49 | 7.63 | 7.63 | qfq | 6,795,100 | 51,605,898 | -0.26% |
| 2023-12-22 | 7.93 | 7.94 | 7.60 | 7.65 | 7.65 | qfq | 9,476,800 | 73,332,990 | -2.80% |
| 2023-12-21 | 7.80 | 7.94 | 7.62 | 7.87 | 7.87 | qfq | 9,179,800 | 71,536,687 | 1.03% |
| 2023-12-20 | 7.77 | 7.98 | 7.77 | 7.79 | 7.79 | qfq | 10,333,700 | 81,413,975 | 0.39% |
| 2023-12-19 | 7.69 | 7.79 | 7.59 | 7.76 | 7.76 | qfq | 6,153,800 | 47,396,276 | 0.91% |
| 2023-12-18 | 7.80 | 7.80 | 7.64 | 7.69 | 7.69 | qfq | 8,106,450 | 62,541,346 | -1.28% |
| 2023-12-15 | 7.94 | 7.95 | 7.75 | 7.79 | 7.79 | qfq | 9,850,300 | 76,900,176 | -1.77% |
| 2023-12-14 | 7.87 | 8.04 | 7.85 | 7.93 | 7.93 | qfq | 10,437,212 | 82,936,626 | 0.89% |
| 2023-12-13 | 7.99 | 7.99 | 7.82 | 7.86 | 7.86 | qfq | 8,167,300 | 64,350,774 | -1.38% |
| 2023-12-12 | 7.90 | 8.00 | 7.86 | 7.97 | 7.97 | qfq | 9,836,397 | 77,986,047 | 0.50% |
| 2023-12-11 | 7.69 | 7.94 | 7.62 | 7.93 | 7.93 | qfq | 12,866,425 | 100,875,916 | 2.72% |
| 2023-12-08 | 7.95 | 8.00 | 7.69 | 7.72 | 7.72 | qfq | 17,199,700 | 134,123,292 | -3.14% |
| 2023-12-07 | 7.81 | 8.06 | 7.81 | 7.97 | 7.97 | qfq | 23,338,998 | 185,921,037 | 2.05% |
| 2023-12-06 | 7.45 | 7.87 | 7.40 | 7.81 | 7.81 | qfq | 32,167,486 | 248,283,297 | 3.99% |
| 2023-12-05 | 7.95 | 7.98 | 7.51 | 7.51 | 7.51 | qfq | 32,101,419 | 246,832,110 | -6.36% |
| 2023-12-04 | 7.88 | 8.30 | 7.87 | 8.02 | 8.02 | qfq | 24,139,918 | 193,644,485 | 1.26% |
| 2023-12-01 | 8.10 | 8.16 | 7.84 | 7.92 | 7.92 | qfq | 29,005,855 | 230,271,214 | -2.22% |
| 2023-11-30 | 8.41 | 8.55 | 8.07 | 8.10 | 8.10 | qfq | 47,822,642 | 394,862,700 | -7.95% |
| 2023-11-29 | 8.21 | 8.99 | 7.95 | 8.80 | 8.80 | qfq | 68,071,057 | 563,340,723 | 3.53% |
| 2023-11-28 | 7.70 | 9.24 | 7.61 | 8.50 | 8.50 | qfq | 54,151,544 | 471,860,544 | 10.39% |
| 2023-11-27 | 7.64 | 7.78 | 7.56 | 7.70 | 7.70 | qfq | 5,783,100 | 44,430,298 | 1.05% |
| 2023-11-24 | 7.77 | 7.78 | 7.58 | 7.62 | 7.62 | qfq | 3,817,500 | 29,232,147 | -2.06% |
| 2023-11-23 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | qfq | 4,172,656 | 32,221,860 | 2.23% |
| 2023-11-22 | 7.66 | 7.73 | 7.58 | 7.61 | 7.61 | qfq | 4,148,402 | 31,705,567 | -0.91% |
| 2023-11-21 | 7.84 | 7.86 | 7.64 | 7.68 | 7.68 | qfq | 5,052,620 | 39,003,296 | -2.17% |
| 2023-11-20 | 7.80 | 7.86 | 7.74 | 7.85 | 7.85 | qfq | 4,475,400 | 34,998,552 | 1.03% |
| 2023-11-17 | 7.75 | 7.81 | 7.70 | 7.77 | 7.77 | qfq | 3,728,407 | 28,936,280 | 0.52% |
| 2023-11-16 | 7.70 | 7.81 | 7.67 | 7.73 | 7.73 | qfq | 4,865,300 | 37,748,588 | 0.26% |
| 2023-11-15 | 7.70 | 7.81 | 7.67 | 7.71 | 7.71 | qfq | 4,545,099 | 35,130,707 | 0.26% |
| 2023-11-14 | 7.67 | 7.75 | 7.63 | 7.69 | 7.69 | qfq | 3,858,409 | 29,651,275 | 0.26% |
| 2023-11-13 | 7.59 | 7.77 | 7.59 | 7.67 | 7.67 | qfq | 6,505,103 | 49,959,957 | 1.99% |
| 2023-11-10 | 7.55 | 7.62 | 7.40 | 7.52 | 7.52 | qfq | 3,818,502 | 28,816,767 | 0.27% |
| 2023-11-09 | 7.63 | 7.68 | 7.44 | 7.50 | 7.50 | qfq | 4,055,192 | 30,508,345 | -1.57% |
| 2023-11-08 | 7.76 | 7.78 | 7.56 | 7.62 | 7.62 | qfq | 5,155,900 | 39,378,777 | -1.55% |
| 2023-11-07 | 7.65 | 7.78 | 7.59 | 7.74 | 7.74 | qfq | 4,962,650 | 38,322,776 | 1.04% |
| 2023-11-06 | 7.48 | 7.66 | 7.48 | 7.66 | 7.66 | qfq | 5,987,900 | 45,588,964 | 2.54% |
| 2023-11-03 | 7.41 | 7.51 | 7.35 | 7.47 | 7.47 | qfq | 4,518,400 | 33,775,199 | 1.49% |
| 2023-11-02 | 7.43 | 7.50 | 7.35 | 7.36 | 7.36 | qfq | 4,946,700 | 36,587,918 | -1.21% |
| 2023-11-01 | 7.30 | 7.45 | 7.24 | 7.45 | 7.45 | qfq | 6,331,000 | 46,828,685 | 2.19% |
| 2023-10-31 | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | qfq | 3,602,322 | 26,234,045 | -0.41% |
| 2023-10-30 | 7.09 | 7.35 | 7.05 | 7.32 | 7.32 | qfq | 6,221,500 | 45,186,165 | 3.39% |
| 2023-10-27 | 7.03 | 7.12 | 6.93 | 7.08 | 7.08 | qfq | 4,036,400 | 28,431,249 | 0.71% |
| 2023-10-26 | 6.98 | 7.05 | 6.92 | 7.03 | 7.03 | qfq | 3,459,100 | 24,167,254 | 0.29% |
| 2023-10-25 | 7.00 | 7.06 | 6.94 | 7.01 | 7.01 | qfq | 3,300,603 | 23,115,763 | 0.29% |
| 2023-10-24 | 6.78 | 7.02 | 6.71 | 6.99 | 6.99 | qfq | 3,602,903 | 24,909,066 | 3.25% |
| 2023-10-23 | 6.86 | 6.95 | 6.74 | 6.77 | 6.77 | qfq | 4,511,250 | 30,726,943 | -2.45% |
| 2023-10-20 | 7.02 | 7.22 | 6.91 | 6.94 | 6.94 | qfq | 4,016,000 | 28,170,611 | -2.39% |
| 2023-10-19 | 7.13 | 7.30 | 7.09 | 7.11 | 7.11 | qfq | 4,474,200 | 32,189,024 | 0.42% |
| 2023-10-18 | 7.32 | 7.32 | 7.07 | 7.08 | 7.08 | qfq | 2,845,100 | 20,260,527 | -1.80% |
| 2023-10-17 | 7.25 | 7.32 | 7.17 | 7.21 | 7.21 | qfq | 3,128,500 | 22,573,081 | -0.55% |
| 2023-10-16 | 7.32 | 7.36 | 7.19 | 7.25 | 7.25 | qfq | 4,158,100 | 30,117,264 | -1.36% |
| 2023-10-13 | 7.30 | 7.39 | 7.22 | 7.35 | 7.35 | qfq | 3,532,700 | 25,943,652 | 0.14% |
| 2023-10-12 | 7.32 | 7.37 | 7.25 | 7.34 | 7.34 | qfq | 3,714,600 | 27,166,984 | 0.14% |
| 2023-10-11 | 7.26 | 7.37 | 7.19 | 7.33 | 7.33 | qfq | 5,039,800 | 36,833,768 | 0.96% |
| 2023-10-10 | 7.17 | 7.28 | 7.15 | 7.26 | 7.26 | qfq | 3,830,100 | 27,738,891 | 1.40% |
| 2023-10-09 | 7.13 | 7.19 | 7.09 | 7.16 | 7.16 | qfq | 3,520,900 | 25,159,326 | -0.14% |
| 2023-09-28 | 7.00 | 7.19 | 7.00 | 7.17 | 7.17 | qfq | 4,016,300 | 28,608,639 | 3.31% |
| 2023-09-27 | 7.01 | 7.10 | 6.94 | 6.94 | 6.94 | qfq | 3,792,145 | 26,570,360 | -1.28% |
| 2023-09-26 | 7.08 | 7.10 | 6.97 | 7.03 | 7.03 | qfq | 2,818,900 | 19,852,575 | -0.71% |
| 2023-09-25 | 7.16 | 7.20 | 7.03 | 7.08 | 7.08 | qfq | 2,892,600 | 20,523,737 | -0.98% |
| 2023-09-22 | 6.98 | 7.15 | 6.93 | 7.15 | 7.15 | qfq | 2,984,300 | 21,129,049 | 2.44% |
| 2023-09-21 | 6.93 | 7.03 | 6.90 | 6.98 | 6.98 | qfq | 2,312,253 | 16,107,800 | 0.58% |
| 2023-09-20 | 7.01 | 7.12 | 6.94 | 6.94 | 6.94 | qfq | 2,759,700 | 19,332,182 | -1.28% |
| 2023-09-19 | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | qfq | 3,109,900 | 21,925,868 | -1.95% |
| 2023-09-18 | 7.16 | 7.28 | 7.08 | 7.17 | 7.17 | qfq | 2,885,100 | 20,686,593 | 0.14% |
| 2023-09-15 | 7.13 | 7.24 | 7.07 | 7.16 | 7.16 | qfq | 3,718,300 | 26,578,726 | 0.70% |
| 2023-09-14 | 7.16 | 7.21 | 7.05 | 7.11 | 7.11 | qfq | 3,922,350 | 27,901,379 | -0.56% |
| 2023-09-13 | 7.31 | 7.31 | 7.10 | 7.15 | 7.15 | qfq | 4,372,000 | 31,320,130 | -1.79% |
| 2023-09-12 | 7.32 | 7.32 | 7.22 | 7.28 | 7.28 | qfq | 3,962,500 | 28,786,570 | -0.55% |
| 2023-09-11 | 7.33 | 7.38 | 7.25 | 7.32 | 7.32 | qfq | 5,344,100 | 39,153,470 | 0.14% |
| 2023-09-08 | 7.24 | 7.34 | 7.20 | 7.31 | 7.31 | qfq | 5,003,797 | 36,477,265 | 0.97% |
| 2023-09-07 | 7.31 | 7.38 | 7.22 | 7.24 | 7.24 | qfq | 5,665,650 | 41,263,974 | -0.96% |
| 2023-09-06 | 7.20 | 7.33 | 7.19 | 7.31 | 7.31 | qfq | 4,825,553 | 35,164,401 | 0.83% |
| 2023-09-05 | 7.15 | 7.29 | 7.14 | 7.25 | 7.25 | qfq | 6,221,853 | 45,021,341 | 0.69% |
| 2023-09-04 | 7.12 | 7.20 | 7.07 | 7.20 | 7.20 | qfq | 6,173,752 | 44,026,233 | 1.84% |
| 2023-09-01 | 6.99 | 7.19 | 6.94 | 7.07 | 7.07 | qfq | 6,279,700 | 44,265,738 | 1.29% |
| 2023-08-31 | 7.02 | 7.04 | 6.91 | 6.98 | 6.98 | qfq | 4,397,600 | 30,650,946 | 0.14% |
| 2023-08-30 | 6.85 | 7.01 | 6.82 | 6.97 | 6.97 | qfq | 5,835,700 | 40,544,886 | 2.20% |
| 2023-08-29 | 6.51 | 6.83 | 6.50 | 6.82 | 6.82 | qfq | 5,130,908 | 34,569,081 | 4.76% |
| 2023-08-28 | 6.80 | 6.82 | 6.48 | 6.51 | 6.51 | qfq | 3,715,690 | 24,616,375 | 0.93% |
| 2023-08-25 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | qfq | 3,524,700 | 22,893,573 | -3.01% |
| 2023-08-24 | 6.66 | 6.73 | 6.55 | 6.65 | 6.65 | qfq | 2,730,100 | 18,146,335 | 0.15% |
| 2023-08-23 | 6.74 | 6.76 | 6.62 | 6.64 | 6.64 | qfq | 2,732,374 | 18,214,559 | -1.78% |
| 2023-08-22 | 6.73 | 6.80 | 6.59 | 6.76 | 6.76 | qfq | 3,682,300 | 24,655,793 | 1.50% |
| 2023-08-21 | 6.70 | 6.80 | 6.64 | 6.66 | 6.66 | qfq | 2,173,388 | 14,605,787 | -0.60% |
| 2023-08-18 | 6.74 | 6.83 | 6.67 | 6.70 | 6.70 | qfq | 2,199,600 | 14,889,582 | -1.18% |
| 2023-08-17 | 6.64 | 6.79 | 6.55 | 6.78 | 6.78 | qfq | 3,062,400 | 20,514,645 | 2.11% |
| 2023-08-16 | 6.72 | 6.79 | 6.63 | 6.64 | 6.64 | qfq | 2,777,700 | 18,594,339 | -1.63% |
| 2023-08-15 | 6.84 | 6.90 | 6.72 | 6.75 | 6.75 | qfq | 2,127,800 | 14,444,604 | -0.88% |
| 2023-08-14 | 6.78 | 6.84 | 6.70 | 6.81 | 6.81 | qfq | 2,832,000 | 19,189,375 | 0.00% |
| 2023-08-11 | 6.93 | 6.93 | 6.80 | 6.81 | 6.81 | qfq | 2,748,500 | 18,857,095 | -1.73% |
| 2023-08-10 | 6.95 | 6.98 | 6.87 | 6.93 | 6.93 | qfq | 2,164,500 | 14,986,861 | 0.73% |
| 2023-08-09 | 7.03 | 7.06 | 6.87 | 6.88 | 6.88 | qfq | 3,309,500 | 22,975,586 | -2.13% |
| 2023-08-08 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | qfq | 2,627,500 | 18,542,557 | -0.71% |
| 2023-08-07 | 7.15 | 7.15 | 7.05 | 7.08 | 7.08 | qfq | 3,265,100 | 23,134,306 | -0.98% |
| 2023-08-04 | 7.05 | 7.27 | 7.02 | 7.15 | 7.15 | qfq | 5,219,000 | 37,281,490 | 2.00% |
| 2023-08-03 | 7.06 | 7.08 | 6.96 | 7.01 | 7.01 | qfq | 3,430,000 | 24,005,964 | -0.71% |
| 2023-08-02 | 7.03 | 7.09 | 6.99 | 7.06 | 7.06 | qfq | 2,603,500 | 18,345,091 | 0.00% |
| 2023-08-01 | 7.10 | 7.12 | 6.97 | 7.06 | 7.06 | qfq | 4,140,600 | 29,153,555 | -0.84% |
| 2023-07-31 | 7.06 | 7.14 | 6.96 | 7.12 | 7.12 | qfq | 4,442,252 | 31,534,947 | 1.28% |
| 2023-07-28 | 7.03 | 7.11 | 6.90 | 7.03 | 7.03 | qfq | 5,446,100 | 38,193,651 | -0.28% |
| 2023-07-27 | 7.28 | 7.34 | 7.01 | 7.05 | 7.05 | qfq | 9,124,103 | 65,071,998 | -3.82% |
| 2023-07-26 | 7.42 | 7.42 | 7.25 | 7.33 | 7.33 | qfq | 8,476,415 | 61,990,489 | -1.48% |
| 2023-07-25 | 7.22 | 7.50 | 7.13 | 7.44 | 7.44 | qfq | 13,674,803 | 100,396,127 | 1.78% |
| 2023-07-24 | 7.13 | 7.45 | 6.90 | 7.31 | 7.31 | qfq | 10,500,304 | 76,301,782 | 1.67% |
| 2023-07-21 | 7.10 | 7.56 | 7.10 | 7.19 | 7.19 | qfq | 9,860,002 | 72,099,301 | 0.70% |
| 2023-07-20 | 7.33 | 7.39 | 7.14 | 7.14 | 7.14 | qfq | 3,664,100 | 26,418,368 | -2.19% |
| 2023-07-19 | 7.38 | 7.44 | 7.28 | 7.30 | 7.30 | qfq | 4,633,300 | 34,012,426 | -1.35% |
| 2023-07-18 | 7.40 | 7.55 | 7.34 | 7.40 | 7.40 | qfq | 6,562,400 | 48,851,400 | 0.68% |