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
苏奥传感300507.SZ
最近收盘价6.442026-07-17
最近交易日2026-07-17
成交量（股）8,954,360
成交额（元）59,099,340
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-07-01 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.0596928 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.75 | 6.84 | 6.44 | 6.44 | 6.44 | qfq | 8,954,360 | 59,099,340 | -5.01% |
| 2026-07-16 | 6.80 | 6.89 | 6.71 | 6.78 | 6.78 | qfq | 5,077,700 | 34,548,451 | -0.88% |
| 2026-07-15 | 6.90 | 6.96 | 6.80 | 6.84 | 6.84 | qfq | 4,873,500 | 33,543,445 | -0.87% |
| 2026-07-14 | 6.82 | 6.91 | 6.68 | 6.90 | 6.90 | qfq | 6,788,964 | 46,143,500 | 1.17% |
| 2026-07-13 | 7.15 | 7.18 | 6.81 | 6.82 | 6.82 | qfq | 10,825,333 | 74,854,517 | -5.54% |
| 2026-07-10 | 7.15 | 7.33 | 7.11 | 7.22 | 7.22 | qfq | 10,499,024 | 76,010,201 | 0.00% |
| 2026-07-09 | 7.12 | 7.27 | 6.99 | 7.22 | 7.22 | qfq | 11,877,489 | 84,637,413 | 0.84% |
| 2026-07-08 | 7.09 | 7.34 | 6.90 | 7.16 | 7.16 | qfq | 13,619,285 | 96,829,667 | 0.99% |
| 2026-07-07 | 7.30 | 7.30 | 7.03 | 7.09 | 7.09 | qfq | 7,332,885 | 52,293,966 | -2.21% |
| 2026-07-06 | 7.56 | 7.58 | 7.24 | 7.25 | 7.25 | qfq | 11,108,565 | 81,816,225 | -3.59% |
| 2026-07-03 | 7.35 | 7.63 | 7.33 | 7.52 | 7.52 | qfq | 14,117,841 | 106,056,539 | 2.31% |
| 2026-07-02 | 7.34 | 7.63 | 7.33 | 7.35 | 7.35 | qfq | 13,825,383 | 103,444,842 | -0.54% |
| 2026-07-01 | 7.45 | 7.59 | 7.34 | 7.39 | 7.39 | qfq | 12,600,294 | 93,747,002 | -1.86% |
| 2026-06-30 | 7.19 | 7.54 | 7.07 | 7.53 | 7.47 | qfq | 14,716,617 | 107,993,231 | 4.44% |
| 2026-06-29 | 6.89 | 7.23 | 6.80 | 7.21 | 7.15 | qfq | 15,496,607 | 108,824,681 | 5.26% |
| 2026-06-26 | 7.11 | 7.16 | 6.84 | 6.85 | 6.80 | qfq | 12,447,360 | 86,844,434 | -3.79% |
| 2026-06-25 | 7.40 | 7.64 | 7.10 | 7.12 | 7.06 | qfq | 13,963,100 | 101,395,353 | -4.17% |
| 2026-06-24 | 7.51 | 7.66 | 7.40 | 7.43 | 7.37 | qfq | 10,773,081 | 80,588,826 | -1.98% |
| 2026-06-23 | 7.63 | 7.74 | 7.55 | 7.58 | 7.52 | qfq | 12,536,645 | 95,826,936 | -1.81% |
| 2026-06-22 | 7.57 | 7.76 | 7.45 | 7.72 | 7.66 | qfq | 17,147,139 | 130,433,552 | 2.25% |
| 2026-06-18 | 7.59 | 7.72 | 7.45 | 7.55 | 7.49 | qfq | 13,597,465 | 102,734,959 | -1.31% |
| 2026-06-17 | 7.33 | 7.80 | 7.32 | 7.65 | 7.59 | qfq | 20,470,905 | 155,423,056 | 3.38% |
| 2026-06-16 | 7.23 | 7.52 | 7.11 | 7.40 | 7.34 | qfq | 13,930,967 | 101,916,151 | 2.21% |
| 2026-06-15 | 7.08 | 7.29 | 7.06 | 7.24 | 7.18 | qfq | 11,204,435 | 80,450,613 | 1.97% |
| 2026-06-12 | 7.23 | 7.25 | 6.99 | 7.10 | 7.04 | qfq | 13,330,113 | 94,603,825 | 0.14% |
| 2026-06-11 | 7.02 | 7.11 | 6.80 | 7.09 | 7.03 | qfq | 13,794,992 | 95,826,469 | 0.85% |
| 2026-06-10 | 7.24 | 7.27 | 6.98 | 7.03 | 6.97 | qfq | 10,661,248 | 75,424,605 | -3.96% |
| 2026-06-09 | 7.13 | 7.35 | 7.10 | 7.32 | 7.26 | qfq | 10,228,054 | 73,808,799 | 2.81% |
| 2026-06-08 | 7.20 | 7.36 | 7.02 | 7.12 | 7.06 | qfq | 12,467,154 | 89,486,315 | -3.65% |
| 2026-06-05 | 7.33 | 7.56 | 7.10 | 7.39 | 7.33 | qfq | 15,359,686 | 112,547,136 | 0.54% |
| 2026-06-04 | 7.26 | 7.44 | 7.22 | 7.35 | 7.29 | qfq | 10,740,244 | 78,885,806 | -0.68% |
| 2026-06-03 | 7.65 | 7.65 | 7.31 | 7.40 | 7.34 | qfq | 17,285,837 | 129,296,522 | -4.02% |
| 2026-06-02 | 7.83 | 7.87 | 7.46 | 7.71 | 7.65 | qfq | 17,527,899 | 133,468,675 | -1.41% |
| 2026-06-01 | 7.78 | 7.95 | 7.76 | 7.82 | 7.76 | qfq | 11,448,582 | 89,880,722 | -0.13% |
| 2026-05-29 | 8.29 | 8.35 | 7.78 | 7.83 | 7.77 | qfq | 20,659,857 | 164,597,159 | -5.21% |
| 2026-05-28 | 8.22 | 8.36 | 8.01 | 8.26 | 8.19 | qfq | 14,909,938 | 122,030,129 | 0.61% |
| 2026-05-27 | 8.59 | 8.67 | 8.18 | 8.21 | 8.14 | qfq | 18,563,712 | 154,841,776 | -4.87% |
| 2026-05-26 | 8.88 | 8.91 | 8.45 | 8.63 | 8.56 | qfq | 18,307,917 | 158,304,743 | -3.25% |
| 2026-05-25 | 8.92 | 9.04 | 8.77 | 8.92 | 8.85 | qfq | 14,655,390 | 130,357,079 | 0.45% |
| 2026-05-22 | 8.61 | 8.94 | 8.48 | 8.88 | 8.81 | qfq | 18,707,575 | 163,963,129 | 3.86% |
| 2026-05-21 | 8.97 | 9.10 | 8.51 | 8.55 | 8.48 | qfq | 23,655,614 | 209,078,859 | -4.04% |
| 2026-05-20 | 9.11 | 9.12 | 8.87 | 8.91 | 8.84 | qfq | 14,889,043 | 133,122,547 | -1.98% |
| 2026-05-19 | 9.06 | 9.15 | 8.89 | 9.09 | 9.02 | qfq | 17,000,875 | 153,539,961 | -0.11% |
| 2026-05-18 | 9.18 | 9.27 | 8.93 | 9.10 | 9.03 | qfq | 23,303,853 | 211,169,710 | -2.57% |
| 2026-05-15 | 9.26 | 9.53 | 9.18 | 9.34 | 9.27 | qfq | 33,045,078 | 310,024,255 | 0.86% |
| 2026-05-14 | 9.33 | 9.57 | 9.20 | 9.26 | 9.19 | qfq | 34,368,795 | 321,936,805 | 0.00% |
| 2026-05-13 | 9.19 | 9.42 | 9.06 | 9.26 | 9.19 | qfq | 29,937,803 | 278,374,530 | 1.42% |
| 2026-05-12 | 9.27 | 9.30 | 9.05 | 9.13 | 9.06 | qfq | 33,090,951 | 302,643,140 | -2.46% |
| 2026-05-11 | 9.15 | 9.58 | 9.10 | 9.36 | 9.29 | qfq | 59,516,569 | 556,651,425 | 6.12% |
| 2026-05-08 | 8.20 | 9.08 | 8.16 | 8.82 | 8.75 | qfq | 48,427,292 | 420,299,415 | 7.17% |
| 2026-05-07 | 8.16 | 8.23 | 8.13 | 8.23 | 8.16 | qfq | 10,247,796 | 83,847,797 | 0.98% |
| 2026-05-06 | 8.19 | 8.24 | 8.10 | 8.15 | 8.09 | qfq | 13,824,379 | 112,897,777 | -0.12% |
| 2026-04-30 | 8.24 | 8.25 | 8.12 | 8.16 | 8.09 | qfq | 10,498,560 | 85,716,649 | -0.85% |
| 2026-04-29 | 7.93 | 8.28 | 7.93 | 8.23 | 8.16 | qfq | 15,554,822 | 127,180,820 | 3.13% |
| 2026-04-28 | 8.00 | 8.23 | 7.96 | 7.98 | 7.92 | qfq | 14,039,631 | 113,629,392 | -0.25% |
| 2026-04-27 | 7.96 | 8.07 | 7.96 | 8.00 | 7.94 | qfq | 8,208,114 | 65,850,874 | -0.25% |
| 2026-04-24 | 8.02 | 8.06 | 7.90 | 8.02 | 7.96 | qfq | 10,333,180 | 82,292,839 | -0.12% |
| 2026-04-23 | 8.41 | 8.42 | 8.00 | 8.03 | 7.97 | qfq | 29,410,628 | 239,009,098 | -6.95% |
| 2026-04-22 | 8.75 | 8.79 | 8.57 | 8.63 | 8.56 | qfq | 14,772,657 | 127,641,509 | -1.93% |
| 2026-04-21 | 8.75 | 8.85 | 8.70 | 8.80 | 8.73 | qfq | 10,240,986 | 89,847,894 | 0.00% |
| 2026-04-20 | 8.81 | 8.87 | 8.65 | 8.80 | 8.73 | qfq | 16,857,297 | 147,670,576 | -0.68% |
| 2026-04-17 | 8.65 | 8.93 | 8.59 | 8.86 | 8.79 | qfq | 18,325,845 | 161,345,714 | 2.19% |
| 2026-04-16 | 8.61 | 8.70 | 8.59 | 8.67 | 8.60 | qfq | 9,785,327 | 84,612,113 | 1.05% |
| 2026-04-15 | 8.65 | 8.71 | 8.55 | 8.58 | 8.51 | qfq | 8,730,700 | 75,231,578 | -0.81% |
| 2026-04-14 | 8.46 | 8.86 | 8.46 | 8.65 | 8.58 | qfq | 16,626,932 | 143,906,669 | 2.85% |
| 2026-04-13 | 8.38 | 8.45 | 8.35 | 8.41 | 8.34 | qfq | 8,738,370 | 73,387,512 | -0.36% |
| 2026-04-10 | 8.40 | 8.54 | 8.37 | 8.44 | 8.37 | qfq | 10,020,050 | 84,829,877 | 1.08% |
| 2026-04-09 | 8.42 | 8.46 | 8.30 | 8.35 | 8.28 | qfq | 9,643,159 | 80,689,477 | -1.88% |
| 2026-04-08 | 8.41 | 8.53 | 8.30 | 8.51 | 8.44 | qfq | 15,295,211 | 128,621,771 | 5.06% |
| 2026-04-07 | 8.16 | 8.24 | 8.03 | 8.10 | 8.04 | qfq | 11,451,714 | 93,147,249 | -1.34% |
| 2026-04-03 | 8.76 | 8.80 | 8.20 | 8.21 | 8.14 | qfq | 22,103,347 | 185,256,453 | -6.49% |
| 2026-04-02 | 8.43 | 9.25 | 8.39 | 8.78 | 8.71 | qfq | 41,200,125 | 362,325,485 | 4.77% |
| 2026-04-01 | 8.27 | 8.38 | 8.16 | 8.38 | 8.31 | qfq | 10,275,479 | 85,236,498 | 3.08% |
| 2026-03-31 | 8.23 | 8.31 | 8.12 | 8.13 | 8.07 | qfq | 8,354,248 | 68,550,709 | -0.97% |
| 2026-03-30 | 8.02 | 8.24 | 8.00 | 8.21 | 8.14 | qfq | 8,027,562 | 65,476,197 | 0.61% |
| 2026-03-27 | 7.96 | 8.22 | 7.91 | 8.16 | 8.09 | qfq | 7,751,260 | 63,045,217 | 1.24% |
| 2026-03-26 | 8.20 | 8.27 | 8.03 | 8.06 | 8.00 | qfq | 6,839,464 | 55,663,143 | -2.07% |
| 2026-03-25 | 8.16 | 8.26 | 8.13 | 8.23 | 8.16 | qfq | 8,968,654 | 73,733,790 | 1.60% |
| 2026-03-24 | 7.99 | 8.12 | 7.80 | 8.10 | 8.04 | qfq | 13,272,662 | 105,678,463 | 3.58% |
| 2026-03-23 | 8.09 | 8.25 | 7.79 | 7.82 | 7.76 | qfq | 15,629,331 | 125,158,214 | -6.35% |
| 2026-03-20 | 8.68 | 8.73 | 8.35 | 8.35 | 8.28 | qfq | 10,160,006 | 86,355,418 | -3.36% |
| 2026-03-19 | 8.77 | 8.78 | 8.61 | 8.64 | 8.57 | qfq | 9,340,128 | 81,010,224 | -2.59% |
| 2026-03-18 | 8.86 | 8.88 | 8.74 | 8.87 | 8.80 | qfq | 6,987,496 | 61,595,048 | 1.26% |
| 2026-03-17 | 9.08 | 9.08 | 8.76 | 8.76 | 8.69 | qfq | 10,004,246 | 89,339,007 | -2.56% |
| 2026-03-16 | 8.88 | 8.99 | 8.84 | 8.99 | 8.92 | qfq | 8,589,109 | 76,523,142 | 0.90% |
| 2026-03-13 | 9.07 | 9.08 | 8.89 | 8.91 | 8.84 | qfq | 9,884,490 | 88,780,120 | -1.44% |
| 2026-03-12 | 9.18 | 9.19 | 8.97 | 9.04 | 8.97 | qfq | 12,187,916 | 110,265,975 | -1.63% |
| 2026-03-11 | 9.24 | 9.30 | 9.14 | 9.19 | 9.12 | qfq | 9,220,022 | 85,052,787 | -0.54% |
| 2026-03-10 | 9.11 | 9.27 | 9.11 | 9.24 | 9.17 | qfq | 10,518,472 | 97,088,907 | 2.10% |
| 2026-03-09 | 9.06 | 9.07 | 8.83 | 9.05 | 8.98 | qfq | 16,563,176 | 147,973,842 | -1.63% |
| 2026-03-06 | 9.08 | 9.26 | 9.03 | 9.20 | 9.13 | qfq | 9,994,858 | 91,775,590 | 1.32% |
| 2026-03-05 | 9.11 | 9.33 | 9.03 | 9.08 | 9.01 | qfq | 16,781,500 | 154,078,818 | 1.34% |
| 2026-03-04 | 9.00 | 9.14 | 8.88 | 8.96 | 8.89 | qfq | 15,887,764 | 142,969,051 | -0.78% |
| 2026-03-03 | 9.74 | 9.75 | 9.01 | 9.03 | 8.96 | qfq | 26,566,271 | 247,936,635 | -6.62% |
| 2026-03-02 | 9.73 | 10.01 | 9.65 | 9.67 | 9.59 | qfq | 24,032,437 | 235,155,124 | -3.49% |
| 2026-02-27 | 9.95 | 10.08 | 9.81 | 10.02 | 9.94 | qfq | 22,786,010 | 226,014,593 | 0.50% |
| 2026-02-26 | 10.05 | 10.05 | 9.93 | 9.97 | 9.89 | qfq | 14,299,937 | 142,544,690 | -0.70% |
| 2026-02-25 | 9.99 | 10.05 | 9.90 | 10.04 | 9.96 | qfq | 18,514,264 | 185,001,911 | 0.60% |
| 2026-02-24 | 9.90 | 10.05 | 9.71 | 9.98 | 9.90 | qfq | 19,261,388 | 190,575,990 | 2.46% |
| 2026-02-13 | 9.90 | 9.95 | 9.74 | 9.74 | 9.66 | qfq | 16,713,977 | 164,694,022 | -1.22% |
| 2026-02-12 | 9.90 | 9.99 | 9.84 | 9.86 | 9.78 | qfq | 21,540,719 | 213,076,336 | -0.30% |
| 2026-02-11 | 9.75 | 10.23 | 9.70 | 9.89 | 9.81 | qfq | 41,652,067 | 416,908,696 | 2.81% |
| 2026-02-10 | 9.51 | 9.70 | 9.42 | 9.62 | 9.54 | qfq | 14,705,152 | 140,466,847 | 1.48% |
| 2026-02-09 | 9.47 | 9.52 | 9.42 | 9.48 | 9.40 | qfq | 9,214,066 | 87,277,557 | 1.50% |
| 2026-02-06 | 9.26 | 9.47 | 9.23 | 9.34 | 9.27 | qfq | 9,336,804 | 87,508,183 | 0.11% |
| 2026-02-05 | 9.45 | 9.48 | 9.30 | 9.33 | 9.26 | qfq | 10,686,427 | 100,015,922 | -1.89% |
| 2026-02-04 | 9.39 | 9.52 | 9.35 | 9.51 | 9.43 | qfq | 11,007,851 | 104,067,353 | 0.96% |
| 2026-02-03 | 9.35 | 9.43 | 9.30 | 9.42 | 9.34 | qfq | 11,082,624 | 103,877,555 | 1.95% |
| 2026-02-02 | 9.53 | 9.60 | 9.24 | 9.24 | 9.17 | qfq | 16,446,144 | 154,797,348 | -3.45% |
| 2026-01-30 | 9.48 | 9.65 | 9.34 | 9.57 | 9.49 | qfq | 19,282,760 | 183,537,721 | 0.42% |
| 2026-01-29 | 9.79 | 9.84 | 9.51 | 9.53 | 9.45 | qfq | 24,102,978 | 232,389,581 | -2.95% |
| 2026-01-28 | 10.10 | 10.10 | 9.75 | 9.82 | 9.74 | qfq | 29,067,445 | 287,027,572 | -3.06% |
| 2026-01-27 | 10.17 | 10.24 | 9.80 | 10.13 | 10.05 | qfq | 25,389,957 | 254,014,183 | -0.98% |
| 2026-01-26 | 10.60 | 10.63 | 10.09 | 10.23 | 10.15 | qfq | 35,142,441 | 362,747,641 | -3.49% |
| 2026-01-23 | 10.22 | 10.77 | 10.14 | 10.60 | 10.52 | qfq | 49,181,664 | 515,459,438 | 4.02% |
| 2026-01-22 | 10.31 | 10.36 | 10.10 | 10.19 | 10.11 | qfq | 25,936,409 | 264,073,097 | -1.16% |
| 2026-01-21 | 9.86 | 10.43 | 9.78 | 10.31 | 10.23 | qfq | 47,290,091 | 486,069,707 | 4.04% |
| 2026-01-20 | 10.05 | 10.19 | 9.82 | 9.91 | 9.83 | qfq | 29,642,620 | 296,225,533 | -2.36% |
| 2026-01-19 | 10.16 | 10.37 | 10.00 | 10.15 | 10.07 | qfq | 32,277,543 | 326,769,203 | 1.00% |
| 2026-01-16 | 9.85 | 10.17 | 9.76 | 10.05 | 9.97 | qfq | 36,698,373 | 366,241,737 | 2.55% |
| 2026-01-15 | 9.68 | 10.06 | 9.57 | 9.80 | 9.72 | qfq | 27,149,096 | 266,866,106 | 0.93% |
| 2026-01-14 | 9.69 | 9.97 | 9.54 | 9.71 | 9.63 | qfq | 36,247,915 | 353,523,272 | 0.31% |
| 2026-01-13 | 10.14 | 10.14 | 9.64 | 9.68 | 9.60 | qfq | 40,266,656 | 395,784,995 | -4.54% |
| 2026-01-12 | 9.76 | 10.18 | 9.69 | 10.14 | 10.06 | qfq | 47,027,346 | 468,304,575 | 4.21% |
| 2026-01-09 | 9.70 | 9.77 | 9.58 | 9.73 | 9.65 | qfq | 30,573,243 | 296,609,749 | 0.00% |
| 2026-01-08 | 9.57 | 9.79 | 9.51 | 9.73 | 9.65 | qfq | 29,248,720 | 283,757,825 | 1.57% |
| 2026-01-07 | 9.65 | 9.71 | 9.48 | 9.58 | 9.50 | qfq | 29,534,991 | 283,147,156 | -1.03% |
| 2026-01-06 | 9.42 | 9.73 | 9.37 | 9.68 | 9.60 | qfq | 39,779,126 | 381,297,864 | 3.20% |
| 2026-01-05 | 9.26 | 9.42 | 9.21 | 9.38 | 9.31 | qfq | 22,300,690 | 207,878,181 | 2.07% |
| 2025-12-31 | 9.27 | 9.27 | 9.13 | 9.19 | 9.12 | qfq | 14,519,665 | 133,626,034 | -0.22% |
| 2025-12-30 | 9.33 | 9.34 | 9.20 | 9.21 | 9.14 | qfq | 19,450,947 | 179,959,908 | -1.60% |
| 2025-12-29 | 9.32 | 9.41 | 9.23 | 9.36 | 9.29 | qfq | 20,005,821 | 186,776,877 | 0.32% |
| 2025-12-26 | 9.43 | 9.49 | 9.25 | 9.33 | 9.26 | qfq | 28,081,621 | 262,982,710 | -1.48% |
| 2025-12-25 | 9.22 | 9.54 | 9.18 | 9.47 | 9.39 | qfq | 37,928,329 | 356,803,600 | 1.72% |
| 2025-12-24 | 9.19 | 9.44 | 9.16 | 9.31 | 9.24 | qfq | 33,640,006 | 313,707,198 | 1.53% |
| 2025-12-23 | 9.11 | 9.28 | 8.93 | 9.17 | 9.10 | qfq | 28,930,248 | 262,074,464 | 0.22% |
| 2025-12-22 | 9.25 | 9.25 | 9.10 | 9.15 | 9.08 | qfq | 19,711,825 | 180,894,176 | 0.00% |
| 2025-12-19 | 8.93 | 9.27 | 8.93 | 9.15 | 9.08 | qfq | 24,416,497 | 223,821,292 | 2.35% |
| 2025-12-18 | 8.81 | 9.26 | 8.77 | 8.94 | 8.87 | qfq | 25,654,394 | 232,650,443 | -0.11% |
| 2025-12-17 | 9.25 | 9.41 | 8.77 | 8.95 | 8.88 | qfq | 52,237,665 | 473,413,511 | -6.28% |
| 2025-12-16 | 9.21 | 9.62 | 9.06 | 9.55 | 9.47 | qfq | 57,579,256 | 543,224,443 | 4.60% |
| 2025-12-15 | 9.12 | 9.34 | 9.11 | 9.13 | 9.06 | qfq | 13,352,539 | 122,985,976 | -0.44% |
| 2025-12-12 | 9.03 | 9.27 | 8.97 | 9.17 | 9.10 | qfq | 16,401,961 | 150,250,762 | 1.55% |
| 2025-12-11 | 9.20 | 9.29 | 9.03 | 9.03 | 8.96 | qfq | 17,154,036 | 156,940,429 | -2.59% |
| 2025-12-10 | 9.13 | 9.29 | 9.09 | 9.27 | 9.20 | qfq | 14,523,937 | 134,150,689 | 0.98% |
| 2025-12-09 | 9.41 | 9.41 | 9.14 | 9.18 | 9.11 | qfq | 20,992,867 | 194,315,156 | -2.34% |
| 2025-12-08 | 9.26 | 9.47 | 9.20 | 9.40 | 9.33 | qfq | 28,263,510 | 263,674,000 | 0.86% |
| 2025-12-05 | 9.14 | 9.37 | 9.02 | 9.32 | 9.25 | qfq | 32,561,628 | 300,982,457 | 0.43% |
| 2025-12-04 | 9.06 | 9.95 | 9.03 | 9.28 | 9.21 | qfq | 58,138,641 | 548,433,064 | 3.23% |
| 2025-12-03 | 8.84 | 9.02 | 8.73 | 8.99 | 8.92 | qfq | 16,721,258 | 148,933,189 | 1.47% |
| 2025-12-02 | 8.96 | 9.01 | 8.82 | 8.86 | 8.79 | qfq | 9,613,565 | 85,177,362 | -1.45% |
| 2025-12-01 | 9.06 | 9.07 | 8.92 | 8.99 | 8.92 | qfq | 11,402,060 | 102,362,209 | 0.11% |
| 2025-11-28 | 8.87 | 9.17 | 8.87 | 8.98 | 8.91 | qfq | 20,240,427 | 183,216,415 | 0.56% |
| 2025-11-27 | 8.65 | 9.02 | 8.62 | 8.93 | 8.86 | qfq | 20,792,702 | 185,096,896 | 2.88% |
| 2025-11-26 | 8.90 | 8.92 | 8.64 | 8.68 | 8.61 | qfq | 18,858,794 | 165,612,026 | -3.13% |
| 2025-11-25 | 8.91 | 9.13 | 8.85 | 8.96 | 8.89 | qfq | 27,429,100 | 246,307,829 | 4.07% |
| 2025-11-24 | 8.59 | 8.66 | 8.46 | 8.61 | 8.54 | qfq | 11,723,171 | 100,215,987 | 1.65% |
| 2025-11-21 | 8.71 | 8.82 | 8.45 | 8.47 | 8.40 | qfq | 20,517,865 | 175,947,001 | -3.64% |
| 2025-11-20 | 8.86 | 8.95 | 8.78 | 8.79 | 8.72 | qfq | 9,891,630 | 87,361,177 | -0.23% |
| 2025-11-19 | 8.95 | 9.02 | 8.78 | 8.81 | 8.74 | qfq | 11,816,838 | 104,568,153 | -1.34% |
| 2025-11-18 | 9.00 | 9.04 | 8.91 | 8.93 | 8.86 | qfq | 11,475,972 | 102,956,411 | -1.54% |
| 2025-11-17 | 8.97 | 9.08 | 8.79 | 9.07 | 9.00 | qfq | 20,198,138 | 180,726,968 | 0.89% |
| 2025-11-14 | 9.30 | 9.32 | 8.98 | 8.99 | 8.92 | qfq | 30,370,374 | 277,297,523 | -4.06% |
| 2025-11-13 | 9.22 | 9.53 | 9.17 | 9.37 | 9.30 | qfq | 26,190,837 | 245,802,910 | 1.41% |
| 2025-11-12 | 9.53 | 9.58 | 9.14 | 9.24 | 9.17 | qfq | 31,476,204 | 292,101,506 | -3.75% |
| 2025-11-11 | 9.33 | 9.72 | 9.28 | 9.60 | 9.52 | qfq | 37,711,619 | 361,826,708 | 3.34% |
| 2025-11-10 | 9.52 | 9.54 | 9.27 | 9.29 | 9.22 | qfq | 22,360,077 | 209,324,465 | -2.42% |
| 2025-11-07 | 9.42 | 9.78 | 9.35 | 9.52 | 9.44 | qfq | 38,235,545 | 365,201,555 | 1.49% |
| 2025-11-06 | 9.35 | 9.42 | 9.24 | 9.38 | 9.31 | qfq | 16,356,479 | 152,820,303 | 0.64% |
| 2025-11-05 | 9.11 | 9.49 | 9.07 | 9.32 | 9.25 | qfq | 25,243,863 | 236,589,946 | 1.64% |
| 2025-11-04 | 9.30 | 9.34 | 9.08 | 9.17 | 9.10 | qfq | 19,724,266 | 181,088,434 | -2.24% |
| 2025-11-03 | 9.45 | 9.45 | 9.12 | 9.38 | 9.31 | qfq | 24,978,064 | 231,103,181 | -0.11% |
| 2025-10-31 | 9.28 | 9.63 | 9.23 | 9.39 | 9.32 | qfq | 28,297,560 | 268,149,803 | 1.19% |
| 2025-10-30 | 9.30 | 9.45 | 9.21 | 9.28 | 9.21 | qfq | 24,414,761 | 227,728,064 | -0.96% |
| 2025-10-29 | 9.30 | 9.40 | 9.17 | 9.37 | 9.30 | qfq | 22,563,589 | 209,566,829 | 0.43% |
| 2025-10-28 | 9.60 | 9.60 | 9.31 | 9.33 | 9.26 | qfq | 34,270,124 | 322,304,411 | -3.12% |
| 2025-10-27 | 9.60 | 9.79 | 9.45 | 9.63 | 9.55 | qfq | 30,494,541 | 293,536,961 | 1.05% |
| 2025-10-24 | 9.76 | 9.79 | 9.46 | 9.53 | 9.45 | qfq | 37,960,714 | 363,549,716 | -1.85% |
| 2025-10-23 | 9.70 | 9.88 | 9.58 | 9.71 | 9.63 | qfq | 21,552,509 | 208,947,627 | -1.02% |
| 2025-10-22 | 9.96 | 9.98 | 9.70 | 9.81 | 9.73 | qfq | 26,129,887 | 256,739,151 | -1.31% |
| 2025-10-21 | 9.44 | 10.20 | 9.35 | 9.94 | 9.86 | qfq | 50,723,614 | 500,891,725 | 5.19% |
| 2025-10-20 | 10.04 | 10.09 | 9.36 | 9.45 | 9.37 | qfq | 40,364,943 | 390,076,491 | -3.57% |
| 2025-10-17 | 10.10 | 10.10 | 9.72 | 9.80 | 9.72 | qfq | 34,144,585 | 336,679,325 | -2.20% |
| 2025-10-16 | 10.28 | 10.38 | 9.99 | 10.02 | 9.94 | qfq | 42,513,314 | 430,585,445 | -3.56% |
| 2025-10-15 | 10.15 | 10.51 | 9.86 | 10.39 | 10.31 | qfq | 69,456,261 | 715,051,908 | 4.95% |
| 2025-10-14 | 10.50 | 10.60 | 9.87 | 9.90 | 9.82 | qfq | 54,591,885 | 555,843,524 | -2.46% |
| 2025-10-13 | 9.64 | 10.30 | 9.53 | 10.15 | 10.07 | qfq | 54,753,755 | 547,044,275 | 0.40% |
| 2025-10-10 | 10.08 | 10.23 | 9.98 | 10.11 | 10.03 | qfq | 55,118,591 | 556,247,174 | -2.03% |
| 2025-10-09 | 9.50 | 10.48 | 9.43 | 10.32 | 10.24 | qfq | 98,338,773 | 979,089,620 | 10.02% |
| 2025-09-30 | 9.52 | 9.57 | 9.30 | 9.38 | 9.31 | qfq | 48,942,286 | 460,526,592 | -1.26% |
| 2025-09-29 | 9.66 | 9.74 | 9.47 | 9.50 | 9.42 | qfq | 46,944,137 | 448,727,103 | -2.06% |
| 2025-09-26 | 9.80 | 9.96 | 9.66 | 9.70 | 9.62 | qfq | 43,558,745 | 426,668,273 | -1.02% |
| 2025-09-25 | 10.14 | 10.14 | 9.80 | 9.80 | 9.72 | qfq | 65,159,317 | 647,023,730 | -4.20% |
| 2025-09-24 | 10.01 | 10.38 | 9.62 | 10.23 | 10.15 | qfq | 104,314,685 | 1,034,165,914 | 0.89% |
| 2025-09-23 | 10.02 | 10.28 | 9.83 | 10.14 | 10.06 | qfq | 109,136,674 | 1,101,442,202 | 0.60% |
| 2025-09-22 | 10.18 | 10.42 | 9.96 | 10.08 | 10.00 | qfq | 103,979,438 | 1,053,788,439 | -1.27% |
| 2025-09-19 | 10.45 | 10.63 | 10.00 | 10.21 | 10.13 | qfq | 160,030,730 | 1,646,572,471 | -2.20% |
| 2025-09-18 | 8.72 | 10.44 | 8.65 | 10.44 | 10.36 | qfq | 226,797,951 | 2,274,645,561 | 20.00% |
| 2025-09-17 | 8.70 | 8.84 | 8.65 | 8.70 | 8.63 | qfq | 38,506,580 | 336,487,870 | -0.34% |
| 2025-09-16 | 8.60 | 8.76 | 8.50 | 8.73 | 8.66 | qfq | 39,775,438 | 345,316,294 | 1.39% |
| 2025-09-15 | 8.40 | 8.67 | 8.39 | 8.61 | 8.54 | qfq | 39,746,683 | 341,103,990 | 2.62% |
| 2025-09-12 | 8.49 | 8.50 | 8.38 | 8.39 | 8.32 | qfq | 23,833,664 | 200,865,355 | -1.64% |
| 2025-09-11 | 8.26 | 8.55 | 8.14 | 8.53 | 8.46 | qfq | 43,173,939 | 363,800,419 | 3.14% |
| 2025-09-10 | 8.28 | 8.38 | 8.23 | 8.27 | 8.20 | qfq | 15,845,847 | 131,363,175 | -0.12% |
| 2025-09-09 | 8.38 | 8.40 | 8.24 | 8.28 | 8.21 | qfq | 17,639,812 | 146,431,553 | -1.78% |
| 2025-09-08 | 8.45 | 8.53 | 8.33 | 8.43 | 8.36 | qfq | 29,153,128 | 245,512,467 | 0.36% |
| 2025-09-05 | 7.83 | 8.48 | 7.77 | 8.40 | 8.33 | qfq | 47,957,442 | 393,943,137 | 7.83% |
| 2025-09-04 | 7.96 | 8.04 | 7.68 | 7.79 | 7.73 | qfq | 20,039,024 | 158,159,200 | -1.77% |
| 2025-09-03 | 8.19 | 8.24 | 7.89 | 7.93 | 7.87 | qfq | 21,763,846 | 175,019,054 | -3.17% |
| 2025-09-02 | 8.18 | 8.27 | 7.98 | 8.19 | 8.12 | qfq | 29,305,459 | 237,529,542 | -0.73% |
| 2025-09-01 | 8.31 | 8.38 | 8.21 | 8.25 | 8.18 | qfq | 21,768,757 | 180,020,949 | -1.08% |
| 2025-08-29 | 8.48 | 8.52 | 8.28 | 8.34 | 8.27 | qfq | 24,990,365 | 209,097,721 | -0.48% |
| 2025-08-28 | 8.21 | 8.38 | 7.95 | 8.38 | 8.31 | qfq | 40,208,842 | 329,859,026 | 2.44% |
| 2025-08-27 | 8.51 | 8.59 | 8.17 | 8.18 | 8.11 | qfq | 39,631,028 | 333,781,798 | -3.54% |
| 2025-08-26 | 8.45 | 8.60 | 8.43 | 8.48 | 8.41 | qfq | 28,856,836 | 246,334,974 | -0.47% |
| 2025-08-25 | 8.60 | 8.63 | 8.42 | 8.52 | 8.45 | qfq | 39,072,446 | 332,947,630 | -0.70% |
| 2025-08-22 | 8.57 | 8.61 | 8.46 | 8.58 | 8.51 | qfq | 33,460,313 | 285,956,522 | -0.46% |
| 2025-08-21 | 8.80 | 8.82 | 8.54 | 8.62 | 8.55 | qfq | 51,542,567 | 444,942,670 | -2.71% |
| 2025-08-20 | 8.43 | 9.08 | 8.38 | 8.86 | 8.79 | qfq | 82,280,793 | 724,087,884 | 4.48% |
| 2025-08-19 | 8.45 | 8.50 | 8.30 | 8.48 | 8.41 | qfq | 34,804,553 | 292,579,149 | 0.95% |
| 2025-08-18 | 8.32 | 8.50 | 8.32 | 8.40 | 8.33 | qfq | 42,791,603 | 360,860,733 | 0.84% |
| 2025-08-15 | 8.15 | 8.33 | 8.12 | 8.33 | 8.26 | qfq | 31,474,405 | 260,245,581 | 2.59% |
| 2025-08-14 | 8.37 | 8.43 | 8.10 | 8.12 | 8.06 | qfq | 37,150,924 | 306,111,171 | -3.45% |
| 2025-08-13 | 8.30 | 8.54 | 8.30 | 8.41 | 8.34 | qfq | 58,024,103 | 487,539,164 | 2.56% |
| 2025-08-12 | 8.20 | 8.25 | 8.08 | 8.20 | 8.13 | qfq | 26,896,910 | 219,378,651 | 0.12% |
| 2025-08-11 | 8.11 | 8.27 | 8.10 | 8.19 | 8.12 | qfq | 24,007,787 | 196,805,221 | 0.99% |
| 2025-08-08 | 8.15 | 8.21 | 8.08 | 8.11 | 8.05 | qfq | 21,473,223 | 174,572,068 | -0.73% |
| 2025-08-07 | 8.20 | 8.22 | 8.10 | 8.17 | 8.10 | qfq | 27,521,013 | 224,348,318 | -0.61% |
| 2025-08-06 | 8.20 | 8.29 | 8.12 | 8.22 | 8.15 | qfq | 39,959,612 | 327,671,929 | -0.36% |
| 2025-08-05 | 7.90 | 8.26 | 7.86 | 8.25 | 8.18 | qfq | 64,436,258 | 522,891,773 | 4.43% |
| 2025-08-04 | 7.77 | 7.90 | 7.75 | 7.90 | 7.84 | qfq | 24,153,661 | 189,505,972 | 0.64% |
| 2025-08-01 | 7.69 | 7.91 | 7.61 | 7.85 | 7.79 | qfq | 24,234,136 | 187,901,254 | 2.08% |
| 2025-07-31 | 7.75 | 7.82 | 7.65 | 7.69 | 7.63 | qfq | 15,070,102 | 116,655,287 | -1.03% |
| 2025-07-30 | 7.91 | 7.91 | 7.71 | 7.77 | 7.71 | qfq | 16,722,493 | 130,244,167 | -1.65% |
| 2025-07-29 | 7.90 | 7.90 | 7.77 | 7.90 | 7.84 | qfq | 16,301,840 | 127,695,518 | 0.00% |
| 2025-07-28 | 7.96 | 7.98 | 7.84 | 7.90 | 7.84 | qfq | 16,965,876 | 134,311,585 | 0.13% |
| 2025-07-25 | 7.91 | 7.95 | 7.82 | 7.89 | 7.83 | qfq | 17,357,877 | 136,646,606 | -0.13% |
| 2025-07-24 | 7.84 | 7.90 | 7.79 | 7.90 | 7.84 | qfq | 18,304,198 | 143,795,209 | 1.02% |
| 2025-07-23 | 7.95 | 7.95 | 7.78 | 7.82 | 7.76 | qfq | 24,187,569 | 189,263,340 | -1.64% |
| 2025-07-22 | 8.06 | 8.10 | 7.88 | 7.95 | 7.89 | qfq | 36,212,112 | 287,871,568 | -0.38% |
| 2025-07-21 | 7.71 | 8.01 | 7.68 | 7.98 | 7.92 | qfq | 40,823,918 | 321,234,543 | 3.64% |
| 2025-07-18 | 7.77 | 7.80 | 7.66 | 7.70 | 7.64 | qfq | 17,177,660 | 132,356,720 | -0.90% |
| 2025-07-17 | 7.77 | 7.78 | 7.70 | 7.77 | 7.71 | qfq | 17,471,115 | 135,480,155 | 0.39% |
| 2025-07-16 | 7.66 | 7.78 | 7.64 | 7.74 | 7.68 | qfq | 21,181,725 | 163,736,769 | 1.04% |
| 2025-07-15 | 7.74 | 7.77 | 7.56 | 7.66 | 7.60 | qfq | 18,666,198 | 142,831,668 | -1.03% |
| 2025-07-14 | 7.66 | 7.75 | 7.62 | 7.74 | 7.68 | qfq | 19,280,797 | 148,545,035 | 0.91% |
| 2025-07-11 | 7.62 | 7.71 | 7.56 | 7.67 | 7.61 | qfq | 19,678,364 | 150,250,609 | 0.66% |
| 2025-07-10 | 7.59 | 7.65 | 7.53 | 7.62 | 7.56 | qfq | 15,471,158 | 117,462,963 | 0.00% |
| 2025-07-09 | 7.62 | 7.73 | 7.60 | 7.62 | 7.56 | qfq | 21,556,054 | 165,090,068 | -0.13% |
| 2025-07-08 | 7.49 | 7.65 | 7.43 | 7.63 | 7.57 | qfq | 20,318,438 | 154,249,612 | 2.14% |
| 2025-07-07 | 7.40 | 7.47 | 7.35 | 7.47 | 7.41 | qfq | 10,330,384 | 76,569,751 | 0.67% |
| 2025-07-04 | 7.54 | 7.57 | 7.41 | 7.42 | 7.36 | qfq | 16,594,280 | 123,849,334 | -1.98% |
| 2025-07-03 | 7.51 | 7.59 | 7.51 | 7.57 | 7.51 | qfq | 12,185,900 | 92,125,717 | 0.40% |
| 2025-07-02 | 7.61 | 7.63 | 7.48 | 7.54 | 7.48 | qfq | 15,609,030 | 117,651,527 | -1.44% |
| 2025-07-01 | 7.69 | 7.69 | 7.57 | 7.65 | 7.59 | qfq | 16,506,367 | 125,884,315 | -0.39% |
| 2025-06-30 | 7.55 | 7.68 | 7.49 | 7.68 | 7.62 | qfq | 23,489,810 | 178,944,264 | 2.54% |
| 2025-06-27 | 7.50 | 7.58 | 7.48 | 7.49 | 7.43 | qfq | 16,938,400 | 127,509,226 | 0.00% |
| 2025-06-26 | 7.57 | 7.64 | 7.48 | 7.49 | 7.43 | qfq | 21,478,512 | 162,490,071 | -1.06% |
| 2025-06-25 | 7.48 | 7.57 | 7.44 | 7.57 | 7.51 | qfq | 32,160,848 | 241,533,691 | -0.79% |
| 2025-06-24 | 7.40 | 7.65 | 7.39 | 7.63 | 7.57 | qfq | 25,568,813 | 194,011,419 | 3.53% |
| 2025-06-23 | 7.23 | 7.39 | 7.15 | 7.37 | 7.31 | qfq | 13,595,848 | 99,388,433 | 2.36% |
| 2025-06-20 | 7.26 | 7.37 | 7.20 | 7.20 | 7.14 | qfq | 14,405,371 | 104,636,284 | -1.37% |
| 2025-06-19 | 7.51 | 7.56 | 7.26 | 7.30 | 7.24 | qfq | 19,869,660 | 147,146,275 | -2.93% |
| 2025-06-18 | 7.46 | 7.53 | 7.40 | 7.52 | 7.46 | qfq | 14,996,564 | 112,132,214 | 0.53% |
| 2025-06-17 | 7.51 | 7.54 | 7.43 | 7.48 | 7.42 | qfq | 12,612,538 | 94,225,018 | -0.13% |
| 2025-06-16 | 7.43 | 7.54 | 7.41 | 7.49 | 7.43 | qfq | 11,707,063 | 87,763,989 | 0.13% |
| 2025-06-13 | 7.70 | 7.73 | 7.45 | 7.48 | 7.42 | qfq | 26,017,094 | 196,801,988 | -3.98% |
| 2025-06-12 | 7.70 | 7.90 | 7.64 | 7.79 | 7.73 | qfq | 28,976,525 | 224,842,061 | 0.26% |
| 2025-06-11 | 7.53 | 7.87 | 7.53 | 7.77 | 7.71 | qfq | 41,198,953 | 319,670,019 | 3.19% |
| 2025-06-10 | 7.70 | 7.70 | 7.41 | 7.53 | 7.47 | qfq | 23,038,831 | 173,678,794 | -1.83% |
| 2025-06-09 | 7.66 | 7.74 | 7.65 | 7.67 | 7.61 | qfq | 17,473,824 | 134,388,368 | 0.13% |
| 2025-06-06 | 7.77 | 7.77 | 7.61 | 7.66 | 7.60 | qfq | 16,933,113 | 129,871,715 | -1.79% |
| 2025-06-05 | 7.80 | 7.80 | 7.66 | 7.80 | 7.68 | qfq | 17,012,408 | 131,714,705 | 0.52% |
| 2025-06-04 | 7.67 | 7.83 | 7.64 | 7.76 | 7.64 | qfq | 19,591,500 | 151,850,921 | 1.17% |
| 2025-06-03 | 7.57 | 7.74 | 7.51 | 7.67 | 7.55 | qfq | 15,651,981 | 119,998,531 | 0.26% |
| 2025-05-30 | 7.86 | 7.87 | 7.63 | 7.65 | 7.53 | qfq | 26,235,053 | 202,199,397 | -3.16% |
| 2025-05-29 | 7.72 | 7.96 | 7.72 | 7.90 | 7.78 | qfq | 27,741,063 | 218,808,341 | 2.20% |
| 2025-05-28 | 7.79 | 7.89 | 7.69 | 7.73 | 7.61 | qfq | 21,386,008 | 166,362,052 | -0.77% |
| 2025-05-27 | 7.92 | 7.92 | 7.72 | 7.79 | 7.67 | qfq | 27,357,508 | 213,396,461 | -2.01% |
| 2025-05-26 | 7.90 | 8.02 | 7.81 | 7.95 | 7.83 | qfq | 24,972,587 | 197,686,910 | 1.27% |
| 2025-05-23 | 8.01 | 8.21 | 7.85 | 7.85 | 7.73 | qfq | 41,140,836 | 330,384,476 | -1.88% |
| 2025-05-22 | 8.05 | 8.18 | 7.98 | 8.00 | 7.88 | qfq | 29,932,712 | 241,437,148 | -1.11% |
| 2025-05-21 | 8.32 | 8.35 | 8.06 | 8.09 | 7.96 | qfq | 44,245,869 | 360,229,465 | -3.80% |
| 2025-05-20 | 8.24 | 8.47 | 8.06 | 8.41 | 8.28 | qfq | 53,899,443 | 445,487,464 | 2.06% |
| 2025-05-19 | 8.51 | 8.65 | 8.16 | 8.24 | 8.11 | qfq | 47,972,442 | 399,229,365 | 0.73% |
| 2025-05-16 | 8.13 | 8.40 | 8.13 | 8.18 | 8.05 | qfq | 40,012,296 | 330,897,129 | 0.62% |
| 2025-05-15 | 8.40 | 8.42 | 8.12 | 8.13 | 8.00 | qfq | 47,391,007 | 389,157,611 | -3.21% |
| 2025-05-14 | 8.58 | 8.62 | 8.37 | 8.40 | 8.27 | qfq | 52,922,301 | 446,964,617 | -2.44% |
| 2025-05-13 | 9.00 | 9.04 | 8.54 | 8.61 | 8.48 | qfq | 73,137,296 | 637,910,522 | -4.55% |
| 2025-05-12 | 8.90 | 9.30 | 8.60 | 9.02 | 8.88 | qfq | 104,485,349 | 935,490,729 | 0.33% |
| 2025-05-09 | 8.50 | 9.21 | 8.33 | 8.99 | 8.85 | qfq | 117,179,991 | 1,043,629,882 | 4.41% |
| 2025-05-08 | 8.90 | 9.39 | 8.50 | 8.61 | 8.48 | qfq | 149,381,153 | 1,330,800,474 | -1.49% |
| 2025-05-07 | 8.74 | 8.74 | 8.25 | 8.74 | 8.60 | qfq | 70,327,480 | 606,437,419 | 20.05% |
| 2025-04-24 | 7.30 | 7.38 | 7.17 | 7.28 | 7.17 | qfq | 27,015,468 | 196,508,019 | -0.27% |
| 2025-04-23 | 7.14 | 7.35 | 7.13 | 7.30 | 7.19 | qfq | 35,210,129 | 255,592,720 | 3.25% |
| 2025-04-22 | 7.07 | 7.14 | 7.02 | 7.07 | 6.96 | qfq | 20,692,300 | 146,482,000 | -0.84% |
| 2025-04-21 | 6.72 | 7.21 | 6.65 | 7.13 | 7.02 | qfq | 41,153,085 | 287,810,438 | 6.10% |
| 2025-04-18 | 6.70 | 6.76 | 6.60 | 6.72 | 6.62 | qfq | 17,358,200 | 115,915,510 | 0.15% |
| 2025-04-17 | 6.62 | 6.82 | 6.62 | 6.71 | 6.61 | qfq | 18,777,500 | 126,794,609 | 0.00% |
| 2025-04-16 | 6.78 | 6.87 | 6.57 | 6.71 | 6.61 | qfq | 19,783,440 | 132,874,059 | -1.90% |
| 2025-04-15 | 6.89 | 6.96 | 6.75 | 6.84 | 6.73 | qfq | 19,910,260 | 136,093,669 | -0.44% |
| 2025-04-14 | 6.94 | 7.11 | 6.84 | 6.87 | 6.76 | qfq | 27,010,157 | 188,039,891 | 1.63% |
| 2025-04-11 | 6.51 | 6.90 | 6.47 | 6.76 | 6.65 | qfq | 30,996,384 | 208,907,039 | 2.27% |
| 2025-04-10 | 6.71 | 6.97 | 6.60 | 6.61 | 6.51 | qfq | 42,951,299 | 290,610,016 | 2.16% |
| 2025-04-09 | 6.09 | 6.54 | 5.58 | 6.47 | 6.37 | qfq | 47,207,585 | 289,860,329 | 3.69% |
| 2025-04-08 | 6.21 | 6.50 | 6.06 | 6.24 | 6.14 | qfq | 43,175,645 | 271,073,191 | 2.97% |
| 2025-04-07 | 7.00 | 7.07 | 6.06 | 6.06 | 5.97 | qfq | 62,237,924 | 400,143,271 | -20.05% |
| 2025-04-03 | 7.74 | 7.89 | 7.50 | 7.58 | 7.46 | qfq | 29,073,500 | 222,668,165 | -3.32% |
| 2025-04-02 | 7.65 | 8.00 | 7.62 | 7.84 | 7.72 | qfq | 29,564,620 | 232,518,693 | 1.82% |
| 2025-04-01 | 7.77 | 7.85 | 7.67 | 7.70 | 7.58 | qfq | 23,271,152 | 180,520,297 | -0.90% |
| 2025-03-31 | 7.87 | 7.89 | 7.52 | 7.77 | 7.65 | qfq | 33,875,857 | 259,568,580 | -1.27% |
| 2025-03-28 | 8.01 | 8.16 | 7.87 | 7.87 | 7.75 | qfq | 25,322,212 | 202,393,576 | -1.63% |
| 2025-03-27 | 8.19 | 8.21 | 7.95 | 8.00 | 7.88 | qfq | 33,069,369 | 266,429,398 | -2.56% |
| 2025-03-26 | 7.90 | 8.31 | 7.88 | 8.21 | 8.08 | qfq | 44,332,028 | 363,186,088 | 3.53% |
| 2025-03-25 | 8.21 | 8.29 | 7.88 | 7.93 | 7.81 | qfq | 40,863,613 | 328,570,023 | -3.41% |
| 2025-03-24 | 8.61 | 8.65 | 7.96 | 8.21 | 8.08 | qfq | 60,127,643 | 496,477,966 | -3.64% |
| 2025-03-21 | 9.00 | 9.00 | 8.48 | 8.52 | 8.39 | qfq | 70,636,685 | 610,582,766 | -6.48% |
| 2025-03-20 | 8.97 | 9.32 | 8.88 | 9.11 | 8.97 | qfq | 74,215,799 | 677,751,629 | 1.11% |
| 2025-03-19 | 9.26 | 9.35 | 8.85 | 9.01 | 8.87 | qfq | 84,867,887 | 766,599,368 | -4.15% |
| 2025-03-18 | 9.35 | 9.66 | 9.13 | 9.40 | 9.25 | qfq | 116,769,798 | 1,092,941,079 | 0.86% |
| 2025-03-17 | 9.49 | 9.56 | 9.12 | 9.32 | 9.17 | qfq | 115,991,630 | 1,081,169,456 | -4.02% |
| 2025-03-14 | 8.50 | 9.86 | 8.45 | 9.71 | 9.56 | qfq | 195,137,545 | 1,826,424,859 | 15.05% |
| 2025-03-13 | 8.99 | 9.02 | 8.32 | 8.44 | 8.31 | qfq | 93,211,725 | 795,768,503 | -5.38% |
| 2025-03-12 | 8.10 | 9.20 | 8.05 | 8.92 | 8.78 | qfq | 126,616,931 | 1,085,596,209 | 10.81% |
| 2025-03-11 | 8.00 | 8.25 | 7.93 | 8.05 | 7.92 | qfq | 37,665,857 | 303,609,475 | -1.23% |
| 2025-03-10 | 8.12 | 8.22 | 8.01 | 8.15 | 8.02 | qfq | 38,346,283 | 310,794,346 | 0.12% |
| 2025-03-07 | 8.03 | 8.36 | 8.03 | 8.14 | 8.01 | qfq | 53,753,825 | 439,720,338 | 0.12% |
| 2025-03-06 | 8.27 | 8.31 | 8.11 | 8.13 | 8.00 | qfq | 78,208,153 | 640,981,818 | -0.49% |
| 2025-03-05 | 7.93 | 8.26 | 7.86 | 8.17 | 8.04 | qfq | 83,657,341 | 675,648,796 | 2.13% |
| 2025-03-04 | 7.72 | 8.09 | 7.68 | 8.00 | 7.88 | qfq | 77,105,324 | 615,290,332 | 2.30% |
| 2025-03-03 | 7.45 | 8.16 | 7.35 | 7.82 | 7.70 | qfq | 73,459,064 | 572,468,298 | 5.82% |
| 2025-02-28 | 7.77 | 7.79 | 7.38 | 7.39 | 7.28 | qfq | 41,309,958 | 310,378,438 | -5.62% |
| 2025-02-27 | 7.80 | 7.87 | 7.58 | 7.83 | 7.71 | qfq | 49,426,138 | 383,307,171 | -0.25% |
| 2025-02-26 | 7.76 | 8.01 | 7.75 | 7.85 | 7.73 | qfq | 59,369,818 | 468,180,469 | 0.51% |
| 2025-02-25 | 7.57 | 7.94 | 7.50 | 7.81 | 7.69 | qfq | 64,759,824 | 504,785,058 | 2.76% |
| 2025-02-24 | 7.62 | 7.66 | 7.44 | 7.60 | 7.48 | qfq | 28,983,840 | 218,962,586 | -0.26% |
| 2025-02-21 | 7.58 | 7.69 | 7.53 | 7.62 | 7.50 | qfq | 38,003,128 | 289,017,625 | -0.91% |
| 2025-02-20 | 7.46 | 7.86 | 7.46 | 7.69 | 7.57 | qfq | 64,727,257 | 497,297,146 | 3.50% |
| 2025-02-19 | 7.08 | 7.44 | 7.03 | 7.43 | 7.31 | qfq | 43,362,679 | 317,904,943 | 5.24% |
| 2025-02-18 | 7.24 | 7.29 | 7.02 | 7.06 | 6.95 | qfq | 25,160,674 | 180,348,653 | -3.02% |
| 2025-02-17 | 7.23 | 7.31 | 7.17 | 7.28 | 7.17 | qfq | 29,204,077 | 211,423,064 | 0.14% |
| 2025-02-14 | 7.27 | 7.40 | 7.20 | 7.27 | 7.16 | qfq | 22,973,375 | 167,691,153 | 0.28% |
| 2025-02-13 | 7.44 | 7.44 | 7.24 | 7.25 | 7.14 | qfq | 27,510,695 | 201,411,132 | -2.55% |
| 2025-02-12 | 7.26 | 7.47 | 7.19 | 7.44 | 7.32 | qfq | 37,987,256 | 278,808,711 | 0.95% |
| 2025-02-11 | 7.41 | 7.49 | 7.32 | 7.37 | 7.26 | qfq | 35,702,329 | 263,499,841 | -0.14% |
| 2025-02-10 | 7.39 | 7.41 | 7.22 | 7.38 | 7.27 | qfq | 44,581,862 | 326,161,039 | -0.27% |
| 2025-02-07 | 7.24 | 7.63 | 7.22 | 7.40 | 7.28 | qfq | 74,236,789 | 548,029,938 | 4.67% |
| 2025-02-06 | 6.71 | 7.08 | 6.68 | 7.07 | 6.96 | qfq | 32,176,618 | 222,223,358 | 4.74% |
| 2025-02-05 | 6.81 | 6.84 | 6.70 | 6.75 | 6.64 | qfq | 22,107,672 | 149,556,377 | 1.81% |
| 2025-01-27 | 6.73 | 6.78 | 6.57 | 6.63 | 6.53 | qfq | 19,660,360 | 131,316,924 | -1.34% |
| 2025-01-24 | 6.56 | 6.73 | 6.55 | 6.72 | 6.62 | qfq | 17,031,944 | 113,470,839 | 2.13% |
| 2025-01-23 | 6.60 | 6.81 | 6.58 | 6.58 | 6.48 | qfq | 23,142,616 | 154,551,704 | 0.30% |
| 2025-01-22 | 6.67 | 6.67 | 6.50 | 6.56 | 6.46 | qfq | 12,325,584 | 80,970,782 | -1.35% |
| 2025-01-21 | 6.59 | 6.65 | 6.47 | 6.65 | 6.55 | qfq | 14,976,224 | 98,506,208 | 1.37% |
| 2025-01-20 | 6.54 | 6.61 | 6.47 | 6.56 | 6.46 | qfq | 15,858,548 | 104,068,485 | 1.23% |
| 2025-01-17 | 6.48 | 6.57 | 6.40 | 6.48 | 6.38 | qfq | 13,754,500 | 89,276,593 | -0.46% |
| 2025-01-16 | 6.56 | 6.66 | 6.42 | 6.51 | 6.41 | qfq | 18,545,785 | 121,158,525 | -0.31% |
| 2025-01-15 | 6.54 | 6.63 | 6.46 | 6.53 | 6.43 | qfq | 17,430,705 | 114,099,629 | -0.31% |
| 2025-01-14 | 6.14 | 6.55 | 6.14 | 6.55 | 6.45 | qfq | 27,177,121 | 174,554,223 | 6.68% |
| 2025-01-13 | 5.98 | 6.25 | 5.89 | 6.14 | 6.04 | qfq | 17,994,152 | 109,473,889 | 0.49% |
| 2025-01-10 | 6.26 | 6.40 | 6.10 | 6.11 | 6.01 | qfq | 21,384,970 | 134,121,265 | -2.55% |
| 2025-01-09 | 6.17 | 6.31 | 6.08 | 6.27 | 6.17 | qfq | 17,573,297 | 109,822,650 | 1.62% |
| 2025-01-08 | 6.21 | 6.24 | 5.93 | 6.17 | 6.07 | qfq | 22,172,880 | 135,154,553 | -0.64% |
| 2025-01-07 | 6.03 | 6.21 | 6.01 | 6.21 | 6.11 | qfq | 16,911,046 | 103,256,346 | 3.33% |
| 2025-01-06 | 6.04 | 6.15 | 5.88 | 6.01 | 5.92 | qfq | 20,032,034 | 120,671,106 | -1.48% |
| 2025-01-03 | 6.50 | 6.54 | 6.07 | 6.10 | 6.01 | qfq | 24,006,360 | 150,384,379 | -5.86% |
| 2025-01-02 | 6.70 | 6.77 | 6.38 | 6.48 | 6.38 | qfq | 20,148,223 | 132,749,033 | -3.28% |
| 2024-12-31 | 7.00 | 7.05 | 6.68 | 6.70 | 6.60 | qfq | 22,952,735 | 156,799,031 | -4.83% |
| 2024-12-30 | 7.15 | 7.15 | 6.87 | 7.04 | 6.93 | qfq | 18,482,500 | 129,549,634 | -1.68% |
| 2024-12-27 | 7.14 | 7.28 | 7.09 | 7.16 | 7.05 | qfq | 20,314,094 | 146,330,283 | 0.42% |
| 2024-12-26 | 6.94 | 7.23 | 6.91 | 7.13 | 7.02 | qfq | 19,011,920 | 135,700,559 | 2.00% |
| 2024-12-25 | 7.08 | 7.16 | 6.85 | 6.99 | 6.88 | qfq | 19,447,770 | 135,720,696 | -1.96% |
| 2024-12-24 | 7.03 | 7.20 | 6.96 | 7.13 | 7.02 | qfq | 18,310,016 | 129,728,516 | 1.86% |
| 2024-12-23 | 7.39 | 7.45 | 6.95 | 7.00 | 6.89 | qfq | 25,987,193 | 185,422,313 | -5.02% |
| 2024-12-20 | 7.27 | 7.44 | 7.23 | 7.37 | 7.26 | qfq | 20,193,282 | 148,574,563 | 1.10% |
| 2024-12-19 | 7.10 | 7.33 | 7.05 | 7.29 | 7.18 | qfq | 20,319,965 | 146,717,949 | 0.97% |
| 2024-12-18 | 7.18 | 7.33 | 7.05 | 7.22 | 7.11 | qfq | 21,547,392 | 155,365,554 | 0.70% |
| 2024-12-17 | 7.49 | 7.53 | 7.13 | 7.17 | 7.06 | qfq | 27,483,780 | 200,212,116 | -4.78% |
| 2024-12-16 | 7.62 | 7.65 | 7.42 | 7.53 | 7.41 | qfq | 24,758,825 | 186,730,901 | -1.70% |
| 2024-12-13 | 7.85 | 7.91 | 7.65 | 7.66 | 7.54 | qfq | 32,766,833 | 254,709,866 | -2.92% |
| 2024-12-12 | 7.95 | 8.02 | 7.73 | 7.89 | 7.77 | qfq | 42,337,302 | 332,508,210 | -0.88% |
| 2024-12-11 | 8.00 | 8.08 | 7.81 | 7.96 | 7.84 | qfq | 54,206,097 | 429,517,151 | -0.87% |
| 2024-12-10 | 7.99 | 8.50 | 7.79 | 8.03 | 7.91 | qfq | 97,716,741 | 794,434,340 | 4.56% |
| 2024-12-09 | 7.69 | 7.80 | 7.56 | 7.68 | 7.56 | qfq | 42,152,305 | 323,226,673 | 0.26% |
| 2024-12-06 | 7.80 | 7.83 | 7.49 | 7.66 | 7.54 | qfq | 54,713,694 | 416,467,485 | -1.67% |
| 2024-12-05 | 7.48 | 8.02 | 7.40 | 7.79 | 7.67 | qfq | 81,615,981 | 634,754,250 | 3.87% |
| 2024-12-04 | 7.42 | 7.84 | 7.38 | 7.50 | 7.38 | qfq | 65,877,458 | 502,012,966 | 0.94% |
| 2024-12-03 | 7.36 | 7.52 | 7.30 | 7.43 | 7.31 | qfq | 43,292,361 | 320,496,340 | 0.41% |
| 2024-12-02 | 7.10 | 7.49 | 7.05 | 7.40 | 7.28 | qfq | 52,106,891 | 381,114,198 | 4.52% |
| 2024-11-29 | 6.81 | 7.14 | 6.77 | 7.08 | 6.97 | qfq | 39,767,844 | 278,102,334 | 3.66% |
| 2024-11-28 | 6.75 | 6.91 | 6.72 | 6.83 | 6.72 | qfq | 19,763,972 | 135,353,009 | 0.44% |
| 2024-11-27 | 6.63 | 6.80 | 6.47 | 6.80 | 6.69 | qfq | 23,437,236 | 155,328,899 | 1.49% |
| 2024-11-26 | 6.82 | 6.91 | 6.64 | 6.70 | 6.60 | qfq | 20,455,969 | 138,405,601 | -2.62% |
| 2024-11-25 | 6.74 | 6.89 | 6.58 | 6.88 | 6.77 | qfq | 20,791,882 | 140,202,223 | 2.38% |
| 2024-11-22 | 7.00 | 7.06 | 6.69 | 6.72 | 6.62 | qfq | 32,457,192 | 224,461,701 | -5.62% |
| 2024-11-21 | 6.90 | 7.32 | 6.84 | 7.12 | 7.01 | qfq | 47,192,628 | 333,971,393 | 2.59% |
| 2024-11-20 | 6.78 | 7.01 | 6.74 | 6.94 | 6.83 | qfq | 27,794,667 | 192,263,471 | 2.06% |
| 2024-11-19 | 6.59 | 6.80 | 6.58 | 6.80 | 6.69 | qfq | 23,920,085 | 160,240,521 | 4.45% |
| 2024-11-18 | 6.78 | 6.78 | 6.41 | 6.51 | 6.41 | qfq | 25,346,253 | 166,033,344 | -3.13% |
| 2024-11-15 | 7.00 | 7.07 | 6.71 | 6.72 | 6.62 | qfq | 27,600,388 | 190,311,829 | -4.00% |
| 2024-11-14 | 7.26 | 7.29 | 6.97 | 7.00 | 6.89 | qfq | 24,034,931 | 170,683,043 | -3.98% |
| 2024-11-13 | 7.23 | 7.29 | 7.01 | 7.29 | 7.18 | qfq | 28,997,184 | 207,702,389 | 0.14% |
| 2024-11-12 | 7.54 | 7.58 | 7.18 | 7.28 | 7.17 | qfq | 41,552,636 | 305,344,603 | -3.06% |
| 2024-11-11 | 7.25 | 7.51 | 7.18 | 7.51 | 7.39 | qfq | 45,989,893 | 340,422,656 | 3.16% |
| 2024-11-08 | 7.35 | 7.57 | 7.28 | 7.28 | 7.17 | qfq | 55,447,351 | 410,372,018 | 0.00% |
| 2024-11-07 | 7.19 | 7.38 | 7.16 | 7.28 | 7.17 | qfq | 40,239,406 | 292,154,501 | 0.28% |
| 2024-11-06 | 7.45 | 7.48 | 7.20 | 7.26 | 7.15 | qfq | 59,022,017 | 432,308,482 | -1.49% |
| 2024-11-05 | 7.02 | 7.43 | 6.92 | 7.37 | 7.26 | qfq | 67,740,900 | 488,867,046 | 5.14% |
| 2024-11-04 | 6.60 | 7.09 | 6.56 | 7.01 | 6.90 | qfq | 50,432,926 | 349,810,407 | 7.52% |
| 2024-11-01 | 6.90 | 6.95 | 6.51 | 6.52 | 6.42 | qfq | 35,444,544 | 236,614,219 | -6.32% |
| 2024-10-31 | 6.86 | 7.04 | 6.84 | 6.96 | 6.85 | qfq | 32,865,899 | 228,543,001 | 0.29% |
| 2024-10-30 | 6.80 | 7.06 | 6.76 | 6.94 | 6.83 | qfq | 29,664,831 | 205,558,805 | 1.31% |
| 2024-10-29 | 7.08 | 7.10 | 6.84 | 6.85 | 6.74 | qfq | 41,092,708 | 284,430,664 | -3.25% |
| 2024-10-28 | 6.83 | 7.15 | 6.81 | 7.08 | 6.97 | qfq | 44,551,174 | 311,823,414 | 3.21% |
| 2024-10-25 | 6.82 | 6.94 | 6.79 | 6.86 | 6.75 | qfq | 34,970,432 | 240,233,343 | 1.33% |
| 2024-10-24 | 6.80 | 6.96 | 6.73 | 6.77 | 6.66 | qfq | 32,565,317 | 222,229,791 | 0.45% |
| 2024-10-23 | 6.82 | 6.92 | 6.66 | 6.74 | 6.64 | qfq | 36,743,905 | 249,952,492 | -1.61% |
| 2024-10-22 | 6.70 | 6.93 | 6.61 | 6.85 | 6.74 | qfq | 44,467,722 | 303,450,603 | 1.78% |
| 2024-10-21 | 6.75 | 6.77 | 6.56 | 6.73 | 6.63 | qfq | 44,237,582 | 295,448,454 | 3.38% |
| 2024-10-18 | 6.21 | 6.66 | 6.15 | 6.51 | 6.41 | qfq | 44,769,020 | 287,452,510 | 5.17% |
| 2024-10-17 | 6.20 | 6.35 | 6.18 | 6.19 | 6.09 | qfq | 24,000,326 | 150,431,053 | 0.00% |
| 2024-10-16 | 6.15 | 6.30 | 6.11 | 6.19 | 6.09 | qfq | 22,920,984 | 142,061,293 | -0.96% |
| 2024-10-15 | 6.29 | 6.47 | 6.22 | 6.25 | 6.15 | qfq | 31,100,956 | 197,291,242 | -1.42% |
| 2024-10-14 | 6.15 | 6.35 | 6.01 | 6.34 | 6.24 | qfq | 31,268,443 | 193,900,898 | 3.09% |
| 2024-10-11 | 6.51 | 6.51 | 6.06 | 6.15 | 6.05 | qfq | 36,255,737 | 225,951,700 | -5.82% |
| 2024-10-10 | 6.63 | 6.86 | 6.38 | 6.53 | 6.43 | qfq | 45,556,049 | 301,321,085 | -0.91% |
| 2024-10-09 | 7.04 | 7.17 | 6.58 | 6.59 | 6.49 | qfq | 67,044,888 | 460,968,652 | -11.42% |
| 2024-10-08 | 7.69 | 7.70 | 6.84 | 7.44 | 7.32 | qfq | 99,064,026 | 717,584,129 | 14.11% |
| 2024-09-30 | 5.85 | 6.58 | 5.77 | 6.52 | 6.42 | qfq | 82,139,791 | 507,763,711 | 14.59% |
| 2024-09-27 | 5.45 | 5.74 | 5.41 | 5.69 | 5.60 | qfq | 40,796,665 | 227,626,672 | 5.57% |
| 2024-09-26 | 5.22 | 5.39 | 5.21 | 5.39 | 5.31 | qfq | 21,194,358 | 112,759,310 | 2.86% |
| 2024-09-25 | 5.29 | 5.38 | 5.24 | 5.24 | 5.16 | qfq | 22,476,774 | 119,326,444 | 0.00% |
| 2024-09-24 | 5.09 | 5.24 | 5.02 | 5.24 | 5.16 | qfq | 18,060,648 | 93,058,226 | 3.15% |
| 2024-09-23 | 5.04 | 5.11 | 5.00 | 5.08 | 5.00 | qfq | 6,536,974 | 33,166,990 | 0.79% |
| 2024-09-20 | 5.08 | 5.11 | 5.01 | 5.04 | 4.96 | qfq | 6,709,320 | 33,892,780 | -0.59% |
| 2024-09-19 | 4.98 | 5.09 | 4.94 | 5.07 | 4.99 | qfq | 8,772,040 | 44,179,686 | 2.63% |
| 2024-09-18 | 4.97 | 5.02 | 4.85 | 4.94 | 4.86 | qfq | 6,658,080 | 32,716,706 | -0.20% |
| 2024-09-13 | 5.15 | 5.17 | 4.93 | 4.95 | 4.87 | qfq | 16,323,881 | 81,838,766 | -3.51% |
| 2024-09-12 | 5.22 | 5.28 | 5.13 | 5.13 | 5.05 | qfq | 8,559,300 | 44,606,949 | -1.72% |
| 2024-09-11 | 5.25 | 5.27 | 5.20 | 5.22 | 5.14 | qfq | 8,059,420 | 42,140,197 | -1.14% |
| 2024-09-10 | 5.20 | 5.32 | 5.17 | 5.28 | 5.20 | qfq | 12,574,360 | 66,076,469 | 1.93% |
| 2024-09-09 | 5.25 | 5.26 | 5.15 | 5.18 | 5.10 | qfq | 11,002,572 | 57,224,818 | -2.26% |
| 2024-09-06 | 5.23 | 5.33 | 5.21 | 5.30 | 5.22 | qfq | 19,350,169 | 102,146,906 | 1.34% |
| 2024-09-05 | 5.18 | 5.27 | 5.17 | 5.23 | 5.15 | qfq | 8,256,460 | 43,160,616 | 0.97% |
| 2024-09-04 | 5.18 | 5.26 | 5.13 | 5.18 | 5.10 | qfq | 9,267,660 | 48,112,557 | -1.15% |
| 2024-09-03 | 5.19 | 5.30 | 5.17 | 5.24 | 5.16 | qfq | 9,848,674 | 51,550,374 | 0.96% |
| 2024-09-02 | 5.28 | 5.34 | 5.18 | 5.19 | 5.11 | qfq | 13,424,740 | 70,640,949 | -2.26% |
| 2024-08-30 | 5.23 | 5.40 | 5.19 | 5.31 | 5.23 | qfq | 21,299,480 | 113,314,275 | 1.72% |
| 2024-08-29 | 5.10 | 5.24 | 5.05 | 5.22 | 5.14 | qfq | 14,606,320 | 75,685,320 | 2.35% |
| 2024-08-28 | 5.08 | 5.15 | 5.02 | 5.10 | 5.02 | qfq | 7,839,237 | 39,862,016 | 0.39% |
| 2024-08-27 | 5.19 | 5.19 | 5.05 | 5.08 | 5.00 | qfq | 12,751,900 | 65,183,169 | -2.68% |
| 2024-08-26 | 5.20 | 5.26 | 5.16 | 5.22 | 5.14 | qfq | 10,414,344 | 54,267,566 | 0.38% |
| 2024-08-23 | 5.16 | 5.25 | 5.11 | 5.20 | 5.12 | qfq | 11,271,892 | 58,360,547 | 0.97% |
| 2024-08-22 | 5.27 | 5.32 | 5.12 | 5.15 | 5.07 | qfq | 17,336,115 | 89,936,242 | -2.65% |
| 2024-08-21 | 5.36 | 5.40 | 5.28 | 5.29 | 5.21 | qfq | 14,254,021 | 76,021,039 | -1.86% |
| 2024-08-20 | 5.68 | 5.68 | 5.30 | 5.39 | 5.31 | qfq | 30,418,406 | 166,251,471 | -5.44% |
| 2024-08-19 | 5.75 | 5.95 | 5.69 | 5.70 | 5.61 | qfq | 18,959,180 | 110,146,657 | -1.72% |
| 2024-08-16 | 5.81 | 5.93 | 5.76 | 5.80 | 5.71 | qfq | 25,374,825 | 148,310,823 | -0.68% |
| 2024-08-15 | 5.59 | 5.88 | 5.51 | 5.84 | 5.75 | qfq | 32,695,922 | 187,094,447 | 3.36% |
| 2024-08-14 | 5.70 | 5.74 | 5.57 | 5.65 | 5.56 | qfq | 18,563,930 | 104,855,942 | -1.74% |
| 2024-08-13 | 5.57 | 5.76 | 5.56 | 5.75 | 5.66 | qfq | 19,891,280 | 113,092,713 | 3.05% |
| 2024-08-12 | 5.56 | 5.63 | 5.48 | 5.58 | 5.49 | qfq | 14,576,789 | 80,862,993 | -0.53% |
| 2024-08-09 | 5.63 | 5.75 | 5.60 | 5.61 | 5.52 | qfq | 17,564,860 | 99,303,995 | 0.18% |
| 2024-08-08 | 5.83 | 5.84 | 5.55 | 5.60 | 5.51 | qfq | 31,483,598 | 177,389,971 | -3.78% |
| 2024-08-07 | 5.87 | 5.96 | 5.82 | 5.82 | 5.73 | qfq | 20,709,455 | 122,060,427 | -1.36% |
| 2024-08-06 | 5.94 | 5.98 | 5.76 | 5.90 | 5.81 | qfq | 25,913,902 | 151,742,771 | 1.03% |
| 2024-08-05 | 5.97 | 6.12 | 5.83 | 5.84 | 5.75 | qfq | 36,397,233 | 217,932,364 | -2.83% |
| 2024-08-02 | 6.18 | 6.29 | 5.98 | 6.01 | 5.92 | qfq | 43,621,834 | 267,749,925 | -5.21% |
| 2024-08-01 | 6.29 | 6.58 | 6.18 | 6.34 | 6.24 | qfq | 65,959,540 | 418,371,483 | -0.31% |
| 2024-07-31 | 6.04 | 6.40 | 5.96 | 6.36 | 6.26 | qfq | 69,327,733 | 431,202,178 | 3.75% |
| 2024-07-30 | 6.08 | 6.27 | 6.01 | 6.13 | 6.03 | qfq | 52,672,626 | 324,232,028 | 0.66% |
| 2024-07-29 | 6.13 | 6.19 | 5.99 | 6.09 | 6.00 | qfq | 47,252,139 | 287,533,468 | -2.40% |
| 2024-07-26 | 6.20 | 6.42 | 6.06 | 6.24 | 6.14 | qfq | 76,973,516 | 478,629,173 | -0.16% |
| 2024-07-25 | 5.85 | 6.50 | 5.84 | 6.25 | 6.15 | qfq | 94,037,894 | 577,633,253 | 4.52% |
| 2024-07-24 | 5.70 | 6.18 | 5.56 | 5.98 | 5.89 | qfq | 87,003,549 | 515,406,256 | 4.00% |
| 2024-07-23 | 5.68 | 6.10 | 5.63 | 5.75 | 5.66 | qfq | 59,824,254 | 351,429,854 | 0.52% |
| 2024-07-22 | 5.61 | 5.77 | 5.58 | 5.72 | 5.63 | qfq | 32,099,520 | 182,306,222 | 0.88% |
| 2024-07-19 | 5.42 | 5.74 | 5.37 | 5.67 | 5.58 | qfq | 38,846,454 | 219,247,835 | 4.23% |
| 2024-07-18 | 5.39 | 5.45 | 5.18 | 5.44 | 5.36 | qfq | 24,967,691 | 132,623,659 | 0.00% |
| 2024-07-17 | 5.66 | 5.68 | 5.41 | 5.44 | 5.36 | qfq | 28,582,058 | 157,594,653 | -4.90% |
| 2024-07-16 | 5.68 | 5.81 | 5.66 | 5.72 | 5.63 | qfq | 32,263,219 | 184,691,129 | -0.69% |
| 2024-07-15 | 5.66 | 5.84 | 5.58 | 5.76 | 5.67 | qfq | 38,150,441 | 217,729,461 | 2.31% |
| 2024-07-12 | 5.65 | 5.70 | 5.55 | 5.63 | 5.54 | qfq | 27,286,131 | 152,990,574 | -0.88% |
| 2024-07-11 | 5.49 | 5.74 | 5.43 | 5.68 | 5.59 | qfq | 52,896,276 | 297,606,207 | 5.38% |
| 2024-07-10 | 5.10 | 5.89 | 5.06 | 5.39 | 5.31 | qfq | 56,571,099 | 312,409,731 | 5.48% |
| 2024-07-09 | 4.96 | 5.13 | 4.86 | 5.11 | 5.03 | qfq | 25,832,463 | 129,588,359 | 2.40% |
| 2024-07-08 | 5.40 | 5.49 | 4.97 | 4.99 | 4.91 | qfq | 33,382,194 | 172,673,103 | -8.61% |
| 2024-07-05 | 5.52 | 5.54 | 5.36 | 5.46 | 5.38 | qfq | 23,573,276 | 128,333,621 | -2.85% |
| 2024-07-04 | 5.53 | 5.78 | 5.35 | 5.62 | 5.53 | qfq | 37,807,897 | 209,568,319 | 0.72% |
| 2024-07-03 | 5.55 | 5.72 | 5.51 | 5.58 | 5.49 | qfq | 33,344,262 | 187,870,577 | 0.36% |
| 2024-07-02 | 5.71 | 5.71 | 5.52 | 5.56 | 5.47 | qfq | 30,097,136 | 168,094,056 | -2.11% |
| 2024-07-01 | 5.74 | 5.78 | 5.59 | 5.68 | 5.59 | qfq | 46,854,873 | 265,276,449 | -1.22% |
| 2024-06-28 | 5.46 | 6.27 | 5.45 | 5.75 | 5.66 | qfq | 80,348,033 | 465,668,495 | 6.68% |
| 2024-06-27 | 5.54 | 5.61 | 5.37 | 5.39 | 5.31 | qfq | 31,177,416 | 170,862,204 | -3.92% |
| 2024-06-26 | 5.43 | 5.62 | 5.26 | 5.61 | 5.52 | qfq | 44,769,600 | 244,393,715 | 1.08% |
| 2024-06-25 | 5.38 | 5.65 | 5.30 | 5.55 | 5.46 | qfq | 54,511,248 | 301,314,864 | 1.83% |
| 2024-06-24 | 5.21 | 5.53 | 5.15 | 5.45 | 5.37 | qfq | 46,850,818 | 252,862,125 | 2.83% |
| 2024-06-21 | 5.23 | 5.34 | 5.18 | 5.30 | 5.22 | qfq | 23,440,204 | 123,805,441 | 0.76% |
| 2024-06-20 | 5.43 | 5.49 | 5.24 | 5.26 | 5.18 | qfq | 30,578,384 | 162,693,078 | -2.77% |
| 2024-06-19 | 5.51 | 5.55 | 5.40 | 5.41 | 5.33 | qfq | 40,992,736 | 223,744,670 | -2.87% |
| 2024-06-18 | 5.10 | 5.66 | 5.08 | 5.57 | 5.48 | qfq | 70,978,918 | 389,746,127 | 9.65% |
| 2024-06-17 | 4.98 | 5.30 | 4.95 | 5.08 | 5.00 | qfq | 24,429,956 | 125,421,314 | 2.21% |
| 2024-06-14 | 4.89 | 4.98 | 4.78 | 4.97 | 4.89 | qfq | 11,550,977 | 56,660,882 | 1.84% |
| 2024-06-13 | 5.00 | 5.00 | 4.86 | 4.88 | 4.80 | qfq | 13,683,524 | 67,249,065 | -2.01% |
| 2024-06-12 | 4.90 | 5.04 | 4.88 | 4.98 | 4.90 | qfq | 13,438,360 | 66,923,021 | 0.40% |
| 2024-06-11 | 4.95 | 4.96 | 4.68 | 4.96 | 4.88 | qfq | 17,900,302 | 86,607,316 | -0.40% |
| 2024-06-07 | 4.96 | 5.15 | 4.88 | 4.98 | 4.90 | qfq | 23,832,750 | 119,242,594 | 1.22% |
| 2024-06-06 | 5.23 | 5.30 | 4.91 | 4.92 | 4.84 | qfq | 35,702,775 | 181,970,472 | -7.69% |
| 2024-06-05 | 4.98 | 5.65 | 4.91 | 5.33 | 5.25 | qfq | 46,961,789 | 248,607,141 | 7.24% |
| 2024-06-04 | 5.08 | 5.08 | 4.87 | 4.97 | 4.89 | qfq | 11,847,664 | 58,460,755 | -2.36% |
| 2024-06-03 | 5.20 | 5.24 | 5.04 | 5.09 | 5.01 | qfq | 11,164,775 | 57,154,214 | -2.30% |
| 2024-05-31 | 5.13 | 5.24 | 5.11 | 5.21 | 5.13 | qfq | 14,229,229 | 73,744,417 | 1.17% |
| 2024-05-30 | 5.08 | 5.19 | 5.06 | 5.15 | 5.01 | qfq | 9,251,924 | 47,508,008 | 0.00% |
| 2024-05-29 | 5.00 | 5.17 | 5.00 | 5.15 | 5.01 | qfq | 10,970,460 | 56,077,614 | 2.39% |
| 2024-05-28 | 5.05 | 5.09 | 4.98 | 5.03 | 4.89 | qfq | 6,580,113 | 33,188,041 | -0.20% |
| 2024-05-27 | 5.01 | 5.05 | 4.91 | 5.04 | 4.90 | qfq | 7,285,577 | 36,243,249 | 1.20% |
| 2024-05-24 | 5.08 | 5.10 | 4.98 | 4.98 | 4.85 | qfq | 6,737,000 | 33,845,340 | -1.78% |
| 2024-05-23 | 5.22 | 5.22 | 5.04 | 5.07 | 4.93 | qfq | 8,987,440 | 45,823,056 | -2.50% |
| 2024-05-22 | 5.16 | 5.24 | 5.15 | 5.20 | 5.06 | qfq | 6,427,568 | 33,404,409 | 0.78% |
| 2024-05-21 | 5.23 | 5.25 | 5.13 | 5.16 | 5.02 | qfq | 8,654,520 | 44,693,514 | -1.53% |
| 2024-05-20 | 5.25 | 5.33 | 5.22 | 5.24 | 5.10 | qfq | 9,350,384 | 49,184,203 | -0.19% |
| 2024-05-17 | 5.16 | 5.26 | 5.14 | 5.25 | 5.11 | qfq | 8,629,011 | 44,928,488 | 1.55% |
| 2024-05-16 | 5.17 | 5.26 | 5.16 | 5.17 | 5.03 | qfq | 7,682,007 | 39,976,351 | 0.39% |
| 2024-05-15 | 5.22 | 5.23 | 5.14 | 5.15 | 5.01 | qfq | 7,982,658 | 41,354,936 | -1.15% |
| 2024-05-14 | 5.23 | 5.30 | 5.21 | 5.21 | 5.07 | qfq | 9,406,807 | 49,309,780 | -0.19% |
| 2024-05-13 | 5.33 | 5.34 | 5.20 | 5.22 | 5.08 | qfq | 10,252,139 | 53,787,166 | -2.79% |
| 2024-05-10 | 5.51 | 5.53 | 5.35 | 5.37 | 5.22 | qfq | 10,641,398 | 57,542,141 | -2.36% |
| 2024-05-09 | 5.45 | 5.56 | 5.44 | 5.50 | 5.35 | qfq | 7,972,155 | 43,989,578 | 0.73% |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.46 | 5.31 | qfq | 10,485,047 | 57,599,159 | -1.97% |
| 2024-05-07 | 5.54 | 5.59 | 5.46 | 5.57 | 5.42 | qfq | 12,436,710 | 68,945,118 | 0.54% |
| 2024-05-06 | 5.48 | 5.60 | 5.48 | 5.54 | 5.39 | qfq | 14,435,564 | 80,041,455 | 1.84% |
| 2024-04-30 | 5.54 | 5.55 | 5.38 | 5.44 | 5.29 | qfq | 14,821,712 | 80,774,427 | -0.91% |
| 2024-04-29 | 5.34 | 5.49 | 5.34 | 5.49 | 5.34 | qfq | 18,647,571 | 101,268,623 | 3.78% |
| 2024-04-26 | 5.13 | 5.31 | 5.13 | 5.29 | 5.15 | qfq | 16,268,622 | 85,347,705 | 2.32% |
| 2024-04-25 | 5.18 | 5.27 | 5.12 | 5.17 | 5.03 | qfq | 15,353,752 | 79,829,714 | 1.37% |
| 2024-04-24 | 4.93 | 5.11 | 4.93 | 5.10 | 4.96 | qfq | 12,463,668 | 63,133,082 | 2.41% |
| 2024-04-23 | 4.86 | 5.03 | 4.82 | 4.98 | 4.85 | qfq | 12,461,413 | 61,597,556 | 3.11% |
| 2024-04-22 | 4.82 | 4.92 | 4.72 | 4.83 | 4.70 | qfq | 9,465,793 | 45,782,949 | -0.82% |
| 2024-04-19 | 4.91 | 4.99 | 4.82 | 4.87 | 4.74 | qfq | 12,375,120 | 60,522,919 | -1.02% |
| 2024-04-18 | 5.02 | 5.05 | 4.90 | 4.92 | 4.79 | qfq | 13,894,691 | 69,080,953 | -1.60% |
| 2024-04-17 | 4.70 | 5.03 | 4.70 | 5.00 | 4.86 | qfq | 19,421,248 | 95,827,164 | 8.70% |
| 2024-04-16 | 5.02 | 5.02 | 4.56 | 4.60 | 4.48 | qfq | 20,168,347 | 95,096,846 | -8.91% |
| 2024-04-15 | 5.29 | 5.35 | 4.90 | 5.05 | 4.91 | qfq | 23,122,297 | 118,060,018 | -5.25% |
| 2024-04-12 | 5.59 | 5.67 | 5.33 | 5.33 | 5.19 | qfq | 23,338,820 | 127,143,542 | -4.65% |
| 2024-04-11 | 5.50 | 5.90 | 5.49 | 5.59 | 5.44 | qfq | 26,749,415 | 151,013,631 | 2.38% |
| 2024-04-10 | 5.70 | 5.73 | 5.44 | 5.46 | 5.31 | qfq | 26,596,422 | 146,825,904 | -4.55% |
| 2024-04-09 | 5.34 | 5.90 | 5.33 | 5.72 | 5.57 | qfq | 37,663,922 | 212,677,876 | 6.72% |
| 2024-04-08 | 5.45 | 5.51 | 5.35 | 5.36 | 5.22 | qfq | 12,154,710 | 65,841,077 | -1.83% |
| 2024-04-03 | 5.61 | 5.62 | 5.40 | 5.46 | 5.31 | qfq | 15,741,844 | 86,381,291 | -3.02% |
| 2024-04-02 | 5.75 | 5.76 | 5.59 | 5.63 | 5.48 | qfq | 16,475,217 | 93,032,653 | -1.92% |
| 2024-04-01 | 5.59 | 5.78 | 5.58 | 5.74 | 5.58 | qfq | 20,615,086 | 118,036,183 | 2.32% |
| 2024-03-29 | 5.52 | 5.73 | 5.50 | 5.61 | 5.46 | qfq | 21,533,922 | 120,481,088 | 2.75% |
| 2024-03-28 | 5.25 | 5.53 | 5.24 | 5.46 | 5.31 | qfq | 21,527,424 | 116,864,261 | 4.20% |
| 2024-03-27 | 5.57 | 5.57 | 5.21 | 5.24 | 5.10 | qfq | 19,453,522 | 104,366,878 | -5.76% |
| 2024-03-26 | 5.46 | 5.60 | 5.44 | 5.56 | 5.41 | qfq | 19,684,269 | 108,875,338 | 1.83% |
| 2024-03-25 | 5.59 | 5.71 | 5.45 | 5.46 | 5.31 | qfq | 22,114,870 | 123,551,070 | -3.53% |
| 2024-03-22 | 5.79 | 5.79 | 5.61 | 5.66 | 5.51 | qfq | 20,704,602 | 117,458,651 | -2.25% |
| 2024-03-21 | 5.81 | 5.84 | 5.70 | 5.79 | 5.63 | qfq | 20,344,343 | 117,433,747 | -0.34% |
| 2024-03-20 | 5.80 | 5.85 | 5.75 | 5.81 | 5.65 | qfq | 22,507,145 | 130,499,335 | 0.17% |
| 2024-03-19 | 5.87 | 5.91 | 5.80 | 5.80 | 5.64 | qfq | 23,948,389 | 139,771,971 | -1.86% |
| 2024-03-18 | 5.79 | 5.91 | 5.75 | 5.91 | 5.75 | qfq | 33,747,885 | 196,652,076 | 1.20% |
| 2024-03-15 | 5.79 | 5.84 | 5.69 | 5.84 | 5.68 | qfq | 34,289,630 | 197,390,059 | -0.68% |
| 2024-03-14 | 5.56 | 6.11 | 5.53 | 5.88 | 5.72 | qfq | 61,335,225 | 357,208,208 | 4.81% |
| 2024-03-13 | 5.57 | 5.66 | 5.54 | 5.61 | 5.46 | qfq | 26,531,001 | 148,605,569 | 0.36% |
| 2024-03-12 | 5.44 | 5.63 | 5.40 | 5.59 | 5.44 | qfq | 36,644,568 | 202,620,645 | 2.19% |
| 2024-03-11 | 5.31 | 5.49 | 5.31 | 5.47 | 5.32 | qfq | 32,448,615 | 175,832,204 | 3.80% |
| 2024-03-08 | 5.22 | 5.30 | 5.17 | 5.27 | 5.13 | qfq | 14,802,866 | 77,342,837 | 0.96% |
| 2024-03-07 | 5.39 | 5.45 | 5.20 | 5.22 | 5.08 | qfq | 21,741,204 | 115,878,819 | -1.88% |
| 2024-03-06 | 5.26 | 5.39 | 5.20 | 5.32 | 5.18 | qfq | 15,226,292 | 80,777,717 | 1.14% |
| 2024-03-05 | 5.29 | 5.30 | 5.13 | 5.26 | 5.12 | qfq | 18,442,238 | 96,316,463 | -1.50% |
| 2024-03-04 | 5.39 | 5.43 | 5.23 | 5.34 | 5.20 | qfq | 18,523,740 | 98,650,980 | -1.11% |
| 2024-03-01 | 5.31 | 5.41 | 5.27 | 5.40 | 5.25 | qfq | 21,400,057 | 114,411,423 | 1.69% |
| 2024-02-29 | 4.98 | 5.31 | 4.94 | 5.31 | 5.17 | qfq | 26,532,144 | 137,889,587 | 5.78% |
| 2024-02-28 | 5.55 | 5.59 | 5.00 | 5.02 | 4.88 | qfq | 44,333,091 | 237,066,195 | -9.55% |
| 2024-02-27 | 5.27 | 5.55 | 5.22 | 5.55 | 5.40 | qfq | 33,089,092 | 179,600,597 | 5.11% |
| 2024-02-26 | 5.27 | 5.42 | 5.15 | 5.28 | 5.14 | qfq | 33,456,749 | 176,968,024 | 1.73% |
| 2024-02-23 | 4.96 | 5.22 | 4.92 | 5.19 | 5.05 | qfq | 29,646,416 | 150,287,963 | 4.85% |
| 2024-02-22 | 4.80 | 4.96 | 4.77 | 4.95 | 4.82 | qfq | 22,252,518 | 108,873,379 | 2.70% |
| 2024-02-21 | 4.70 | 4.99 | 4.66 | 4.82 | 4.69 | qfq | 26,494,810 | 129,219,226 | 1.05% |
| 2024-02-20 | 4.71 | 4.79 | 4.57 | 4.77 | 4.64 | qfq | 19,612,553 | 92,042,583 | 1.27% |
| 2024-02-19 | 4.70 | 4.76 | 4.55 | 4.71 | 4.58 | qfq | 29,840,689 | 139,327,217 | 3.52% |
| 2024-02-08 | 4.10 | 4.62 | 4.05 | 4.55 | 4.43 | qfq | 32,618,612 | 141,658,694 | 11.52% |
| 2024-02-07 | 4.22 | 4.32 | 4.00 | 4.08 | 3.97 | qfq | 25,070,090 | 104,704,151 | -2.63% |
| 2024-02-06 | 3.94 | 4.33 | 3.69 | 4.19 | 4.08 | qfq | 31,229,382 | 124,401,919 | 5.01% |
| 2024-02-05 | 4.53 | 4.57 | 3.93 | 3.99 | 3.88 | qfq | 28,598,092 | 118,459,678 | -12.69% |
| 2024-02-02 | 4.86 | 4.97 | 4.40 | 4.57 | 4.45 | qfq | 19,799,884 | 92,464,443 | -6.35% |
| 2024-02-01 | 4.91 | 5.02 | 4.81 | 4.88 | 4.75 | qfq | 13,229,149 | 64,950,032 | -1.01% |
| 2024-01-31 | 5.28 | 5.32 | 4.89 | 4.93 | 4.80 | qfq | 21,255,068 | 107,962,336 | -7.50% |
| 2024-01-30 | 5.44 | 5.54 | 5.31 | 5.33 | 5.19 | qfq | 11,456,185 | 61,950,409 | -2.02% |
| 2024-01-29 | 5.65 | 5.71 | 5.44 | 5.44 | 5.29 | qfq | 11,610,127 | 64,068,063 | -3.55% |
| 2024-01-26 | 5.68 | 5.74 | 5.61 | 5.64 | 5.49 | qfq | 14,261,137 | 80,987,843 | -1.05% |
| 2024-01-25 | 5.56 | 5.72 | 5.48 | 5.70 | 5.55 | qfq | 17,416,601 | 98,104,188 | 2.70% |
| 2024-01-24 | 5.51 | 5.60 | 5.31 | 5.55 | 5.40 | qfq | 14,669,481 | 80,244,803 | 0.91% |
| 2024-01-23 | 5.46 | 5.56 | 5.42 | 5.50 | 5.35 | qfq | 12,936,231 | 70,915,280 | -0.54% |
| 2024-01-22 | 5.90 | 5.93 | 5.48 | 5.53 | 5.38 | qfq | 14,363,588 | 81,608,646 | -5.79% |
| 2024-01-19 | 6.02 | 6.03 | 5.86 | 5.87 | 5.71 | qfq | 8,495,880 | 50,388,429 | -2.33% |
| 2024-01-18 | 5.95 | 6.08 | 5.83 | 6.01 | 5.85 | qfq | 15,421,006 | 91,369,547 | -0.17% |
| 2024-01-17 | 6.20 | 6.20 | 6.01 | 6.02 | 5.86 | qfq | 8,173,904 | 49,888,750 | -2.27% |
| 2024-01-16 | 6.22 | 6.23 | 6.08 | 6.16 | 5.99 | qfq | 9,635,005 | 59,104,116 | -0.65% |
| 2024-01-15 | 6.25 | 6.29 | 6.15 | 6.20 | 6.03 | qfq | 7,147,947 | 44,307,091 | -1.27% |
| 2024-01-12 | 6.33 | 6.38 | 6.26 | 6.28 | 6.11 | qfq | 9,362,515 | 59,116,529 | -1.10% |
| 2024-01-11 | 6.18 | 6.36 | 6.15 | 6.35 | 6.18 | qfq | 12,349,358 | 77,654,629 | 2.92% |
| 2024-01-10 | 6.28 | 6.28 | 6.15 | 6.17 | 6.00 | qfq | 12,112,800 | 75,112,623 | -2.06% |
| 2024-01-09 | 6.34 | 6.44 | 6.28 | 6.30 | 6.13 | qfq | 11,962,720 | 75,966,163 | 0.00% |
| 2024-01-08 | 6.41 | 6.45 | 6.30 | 6.30 | 6.13 | qfq | 10,794,360 | 68,779,449 | -1.72% |
| 2024-01-05 | 6.64 | 6.68 | 6.38 | 6.41 | 6.24 | qfq | 18,006,303 | 116,923,252 | -3.46% |
| 2024-01-04 | 6.54 | 6.67 | 6.52 | 6.64 | 6.46 | qfq | 13,457,926 | 88,950,442 | 1.22% |
| 2024-01-03 | 6.68 | 6.70 | 6.53 | 6.56 | 6.38 | qfq | 13,166,884 | 86,773,951 | -2.09% |
| 2024-01-02 | 6.78 | 6.82 | 6.70 | 6.70 | 6.52 | qfq | 13,473,276 | 91,011,542 | -0.89% |
| 2023-12-29 | 6.66 | 6.77 | 6.64 | 6.76 | 6.58 | qfq | 16,733,467 | 112,791,321 | 1.20% |
| 2023-12-28 | 6.53 | 6.71 | 6.47 | 6.68 | 6.50 | qfq | 18,458,712 | 122,575,915 | 1.98% |
| 2023-12-27 | 6.50 | 6.57 | 6.47 | 6.55 | 6.37 | qfq | 10,394,283 | 67,823,906 | 1.08% |
| 2023-12-26 | 6.63 | 6.64 | 6.45 | 6.48 | 6.30 | qfq | 12,418,034 | 80,824,810 | -2.70% |
| 2023-12-25 | 6.57 | 6.68 | 6.50 | 6.66 | 6.48 | qfq | 12,114,636 | 80,175,676 | 1.37% |
| 2023-12-22 | 6.77 | 6.77 | 6.54 | 6.57 | 6.39 | qfq | 19,585,530 | 130,003,291 | -2.38% |
| 2023-12-21 | 6.77 | 6.80 | 6.58 | 6.73 | 6.55 | qfq | 20,740,346 | 138,727,994 | -1.17% |
| 2023-12-20 | 6.79 | 6.91 | 6.79 | 6.81 | 6.63 | qfq | 21,583,607 | 147,639,758 | 0.44% |
| 2023-12-19 | 6.84 | 6.85 | 6.71 | 6.78 | 6.60 | qfq | 15,410,070 | 104,171,123 | -0.73% |
| 2023-12-18 | 6.88 | 6.94 | 6.83 | 6.83 | 6.65 | qfq | 17,850,532 | 122,642,463 | -0.58% |
| 2023-12-15 | 6.97 | 7.00 | 6.82 | 6.87 | 6.68 | qfq | 17,998,100 | 123,644,213 | -1.43% |
| 2023-12-14 | 7.04 | 7.17 | 6.96 | 6.97 | 6.78 | qfq | 35,170,654 | 248,155,212 | -1.83% |
| 2023-12-13 | 6.95 | 7.43 | 6.78 | 7.10 | 6.91 | qfq | 49,975,106 | 353,765,464 | 2.16% |
| 2023-12-12 | 6.85 | 6.98 | 6.81 | 6.95 | 6.76 | qfq | 22,006,626 | 151,974,138 | 1.16% |
| 2023-12-11 | 6.79 | 6.88 | 6.76 | 6.87 | 6.68 | qfq | 19,358,466 | 132,262,200 | 0.59% |
| 2023-12-08 | 6.95 | 6.99 | 6.80 | 6.83 | 6.65 | qfq | 22,152,495 | 152,218,484 | -1.73% |
| 2023-12-07 | 7.08 | 7.08 | 6.92 | 6.95 | 6.76 | qfq | 27,504,660 | 191,949,267 | -1.84% |
| 2023-12-06 | 7.14 | 7.25 | 7.05 | 7.08 | 6.89 | qfq | 27,784,641 | 197,670,303 | -0.84% |
| 2023-12-05 | 7.25 | 7.33 | 7.12 | 7.14 | 6.95 | qfq | 25,573,549 | 184,135,636 | -1.92% |
| 2023-12-04 | 7.26 | 7.39 | 7.22 | 7.28 | 7.08 | qfq | 27,001,512 | 197,189,369 | 0.41% |
| 2023-12-01 | 7.23 | 7.29 | 7.06 | 7.25 | 7.05 | qfq | 28,948,867 | 208,568,565 | 0.28% |
| 2023-11-30 | 7.38 | 7.43 | 7.14 | 7.23 | 7.03 | qfq | 51,253,666 | 371,303,405 | -3.60% |
| 2023-11-29 | 7.79 | 7.85 | 7.45 | 7.50 | 7.30 | qfq | 55,347,490 | 421,124,433 | -2.72% |
| 2023-11-28 | 7.63 | 7.77 | 7.53 | 7.71 | 7.50 | qfq | 55,941,713 | 428,603,738 | -0.13% |
| 2023-11-27 | 7.32 | 7.75 | 7.22 | 7.72 | 7.51 | qfq | 84,936,738 | 642,839,951 | 5.61% |
| 2023-11-24 | 7.44 | 7.49 | 7.28 | 7.31 | 7.11 | qfq | 42,402,605 | 312,143,153 | -2.79% |
| 2023-11-23 | 7.19 | 7.57 | 7.16 | 7.52 | 7.32 | qfq | 71,522,698 | 532,809,542 | 4.44% |
| 2023-11-22 | 7.43 | 7.43 | 7.18 | 7.20 | 7.01 | qfq | 46,000,104 | 335,152,863 | -2.83% |
| 2023-11-21 | 7.58 | 7.62 | 7.37 | 7.41 | 7.21 | qfq | 61,397,450 | 459,902,468 | -1.98% |
| 2023-11-20 | 7.60 | 7.71 | 7.55 | 7.56 | 7.36 | qfq | 52,957,955 | 402,244,497 | -1.05% |
| 2023-11-17 | 7.58 | 7.89 | 7.52 | 7.64 | 7.43 | qfq | 57,403,656 | 440,899,918 | -1.42% |
| 2023-11-16 | 7.65 | 8.11 | 7.65 | 7.75 | 7.54 | qfq | 88,917,046 | 700,765,859 | 0.26% |
| 2023-11-15 | 7.75 | 7.94 | 7.53 | 7.73 | 7.52 | qfq | 86,075,486 | 663,199,317 | -1.15% |
| 2023-11-14 | 7.40 | 7.88 | 7.25 | 7.82 | 7.61 | qfq | 120,673,282 | 916,299,765 | 5.68% |
| 2023-11-13 | 7.37 | 7.44 | 7.32 | 7.40 | 7.20 | qfq | 68,342,978 | 503,759,824 | 0.41% |
| 2023-11-10 | 7.53 | 7.63 | 7.25 | 7.37 | 7.17 | qfq | 91,160,146 | 674,341,417 | -2.77% |
| 2023-11-09 | 8.12 | 8.18 | 7.50 | 7.58 | 7.38 | qfq | 143,990,185 | 1,114,448,512 | -10.72% |
| 2023-11-08 | 7.71 | 8.68 | 7.70 | 8.49 | 8.26 | qfq | 223,413,820 | 1,799,100,899 | 7.33% |
| 2023-11-07 | 6.60 | 7.91 | 6.55 | 7.91 | 7.70 | qfq | 199,438,571 | 1,502,352,598 | 20.03% |
| 2023-11-06 | 6.52 | 6.62 | 6.51 | 6.59 | 6.41 | qfq | 45,161,449 | 296,657,110 | 1.07% |
| 2023-11-03 | 6.53 | 6.67 | 6.50 | 6.52 | 6.34 | qfq | 52,815,912 | 347,049,975 | 0.31% |
| 2023-11-02 | 6.41 | 6.69 | 6.41 | 6.50 | 6.32 | qfq | 63,960,949 | 418,099,826 | 0.15% |
| 2023-11-01 | 6.22 | 6.61 | 6.18 | 6.49 | 6.31 | qfq | 60,390,643 | 390,953,983 | 3.67% |
| 2023-10-31 | 6.29 | 6.36 | 6.18 | 6.26 | 6.09 | qfq | 27,735,680 | 173,694,395 | -1.11% |
| 2023-10-30 | 6.29 | 6.42 | 6.25 | 6.33 | 6.16 | qfq | 37,090,178 | 235,381,128 | 0.64% |
| 2023-10-27 | 6.28 | 6.42 | 6.24 | 6.29 | 6.12 | qfq | 42,207,070 | 266,606,291 | -0.32% |
| 2023-10-26 | 6.16 | 6.35 | 6.05 | 6.31 | 6.14 | qfq | 45,629,963 | 284,250,649 | 2.44% |
| 2023-10-25 | 6.06 | 6.20 | 6.02 | 6.16 | 5.99 | qfq | 29,098,137 | 178,576,884 | 2.16% |
| 2023-10-24 | 5.91 | 6.10 | 5.89 | 6.03 | 5.87 | qfq | 19,585,314 | 117,808,984 | 2.38% |
| 2023-10-23 | 5.99 | 6.14 | 5.83 | 5.89 | 5.73 | qfq | 19,203,294 | 114,671,971 | -2.48% |
| 2023-10-20 | 6.02 | 6.19 | 6.02 | 6.04 | 5.88 | qfq | 17,941,000 | 109,259,158 | -0.49% |
| 2023-10-19 | 6.12 | 6.19 | 6.04 | 6.07 | 5.91 | qfq | 19,783,392 | 120,900,731 | -2.10% |
| 2023-10-18 | 6.05 | 6.25 | 6.01 | 6.20 | 6.03 | qfq | 30,627,429 | 189,265,751 | 1.47% |
| 2023-10-17 | 6.18 | 6.19 | 6.04 | 6.11 | 5.94 | qfq | 13,898,884 | 84,398,196 | -0.81% |
| 2023-10-16 | 6.23 | 6.26 | 6.09 | 6.16 | 5.99 | qfq | 18,516,766 | 114,357,279 | -1.12% |
| 2023-10-13 | 6.12 | 6.29 | 6.10 | 6.23 | 6.06 | qfq | 26,449,514 | 164,620,093 | 1.14% |
| 2023-10-12 | 6.06 | 6.20 | 6.01 | 6.16 | 5.99 | qfq | 22,773,769 | 139,613,696 | 1.99% |
| 2023-10-11 | 6.09 | 6.10 | 5.97 | 6.04 | 5.88 | qfq | 14,428,711 | 87,104,055 | -0.49% |
| 2023-10-10 | 6.09 | 6.10 | 6.00 | 6.07 | 5.91 | qfq | 17,687,941 | 107,141,203 | 0.00% |
| 2023-10-09 | 5.92 | 6.12 | 5.92 | 6.07 | 5.91 | qfq | 30,883,875 | 186,338,136 | 3.23% |
| 2023-09-28 | 5.75 | 5.91 | 5.74 | 5.88 | 5.72 | qfq | 16,974,848 | 99,460,226 | 2.62% |
| 2023-09-27 | 5.84 | 5.87 | 5.73 | 5.73 | 5.58 | qfq | 15,400,437 | 88,927,788 | -1.88% |
| 2023-09-26 | 5.88 | 5.88 | 5.81 | 5.84 | 5.68 | qfq | 8,881,319 | 51,897,311 | -0.85% |
| 2023-09-25 | 5.83 | 5.98 | 5.81 | 5.89 | 5.73 | qfq | 12,540,115 | 74,026,062 | 0.68% |
| 2023-09-22 | 5.64 | 5.85 | 5.64 | 5.85 | 5.69 | qfq | 11,581,652 | 66,835,403 | 3.17% |
| 2023-09-21 | 5.74 | 5.78 | 5.64 | 5.67 | 5.52 | qfq | 10,541,392 | 60,040,985 | -1.39% |
| 2023-09-20 | 5.82 | 5.91 | 5.73 | 5.75 | 5.59 | qfq | 14,636,660 | 84,973,540 | -2.54% |
| 2023-09-19 | 5.94 | 6.04 | 5.87 | 5.90 | 5.74 | qfq | 14,151,080 | 83,617,742 | -1.50% |
| 2023-09-18 | 5.77 | 6.05 | 5.74 | 5.99 | 5.83 | qfq | 25,731,322 | 153,641,781 | 3.63% |
| 2023-09-15 | 5.80 | 5.86 | 5.73 | 5.78 | 5.62 | qfq | 9,671,494 | 55,880,968 | -0.17% |
| 2023-09-14 | 5.87 | 5.92 | 5.75 | 5.79 | 5.63 | qfq | 9,691,266 | 56,409,625 | -1.86% |
| 2023-09-13 | 6.09 | 6.09 | 5.84 | 5.90 | 5.74 | qfq | 16,898,478 | 100,283,075 | -2.96% |
| 2023-09-12 | 6.06 | 6.19 | 6.05 | 6.08 | 5.92 | qfq | 17,130,691 | 104,519,765 | 0.66% |
| 2023-09-11 | 5.89 | 6.07 | 5.83 | 6.04 | 5.88 | qfq | 17,155,758 | 102,912,314 | 2.55% |
| 2023-09-08 | 5.84 | 5.91 | 5.79 | 5.89 | 5.73 | qfq | 8,444,564 | 49,484,851 | 1.20% |
| 2023-09-07 | 5.95 | 5.98 | 5.82 | 5.82 | 5.66 | qfq | 10,039,520 | 59,058,006 | -2.68% |
| 2023-09-06 | 5.91 | 6.00 | 5.88 | 5.98 | 5.82 | qfq | 10,435,010 | 62,259,493 | 0.84% |
| 2023-09-05 | 5.94 | 6.03 | 5.91 | 5.93 | 5.77 | qfq | 9,166,635 | 54,666,271 | -0.34% |
| 2023-09-04 | 5.90 | 5.95 | 5.83 | 5.95 | 5.79 | qfq | 9,386,995 | 55,406,431 | 1.36% |
| 2023-09-01 | 5.87 | 5.92 | 5.82 | 5.87 | 5.71 | qfq | 8,395,413 | 49,304,297 | 0.34% |
| 2023-08-31 | 5.90 | 5.95 | 5.83 | 5.85 | 5.69 | qfq | 10,017,341 | 58,795,854 | -0.85% |
| 2023-08-30 | 5.87 | 6.02 | 5.87 | 5.90 | 5.74 | qfq | 16,130,705 | 95,893,995 | 0.34% |
| 2023-08-29 | 5.68 | 5.90 | 5.63 | 5.88 | 5.72 | qfq | 18,261,177 | 106,679,275 | 3.52% |
| 2023-08-28 | 5.98 | 5.98 | 5.66 | 5.68 | 5.53 | qfq | 15,936,592 | 92,221,585 | 2.34% |
| 2023-08-25 | 5.63 | 5.67 | 5.52 | 5.55 | 5.40 | qfq | 11,641,564 | 65,094,088 | -2.12% |
| 2023-08-24 | 5.68 | 5.76 | 5.57 | 5.67 | 5.52 | qfq | 8,618,636 | 48,906,156 | -0.18% |
| 2023-08-23 | 5.77 | 5.78 | 5.65 | 5.68 | 5.53 | qfq | 5,960,600 | 33,985,842 | -1.90% |
| 2023-08-22 | 5.76 | 5.80 | 5.63 | 5.79 | 5.63 | qfq | 9,155,003 | 52,439,369 | 0.70% |
| 2023-08-21 | 5.72 | 5.82 | 5.70 | 5.75 | 5.59 | qfq | 5,670,224 | 32,708,875 | 0.00% |
| 2023-08-18 | 5.85 | 5.90 | 5.75 | 5.75 | 5.59 | qfq | 8,108,222 | 47,303,098 | -2.21% |
| 2023-08-17 | 5.77 | 5.93 | 5.71 | 5.88 | 5.72 | qfq | 11,059,855 | 64,649,356 | 1.55% |
| 2023-08-16 | 5.83 | 5.90 | 5.76 | 5.79 | 5.63 | qfq | 9,661,746 | 56,227,164 | -0.86% |
| 2023-08-15 | 5.90 | 5.92 | 5.77 | 5.84 | 5.68 | qfq | 9,742,134 | 56,816,434 | -1.35% |
| 2023-08-14 | 5.92 | 5.93 | 5.82 | 5.92 | 5.76 | qfq | 11,255,260 | 66,103,766 | -0.34% |
| 2023-08-11 | 6.03 | 6.03 | 5.92 | 5.94 | 5.78 | qfq | 9,136,225 | 54,394,474 | -1.49% |
| 2023-08-10 | 6.00 | 6.04 | 5.94 | 6.03 | 5.87 | qfq | 10,045,364 | 60,217,122 | 0.50% |
| 2023-08-09 | 6.06 | 6.08 | 5.99 | 6.00 | 5.84 | qfq | 11,117,200 | 66,875,765 | -1.80% |
| 2023-08-08 | 6.11 | 6.25 | 6.05 | 6.11 | 5.94 | qfq | 15,378,452 | 94,381,028 | -0.33% |
| 2023-08-07 | 6.18 | 6.23 | 6.12 | 6.13 | 5.96 | qfq | 9,247,558 | 56,899,622 | -1.29% |
| 2023-08-04 | 6.21 | 6.26 | 6.15 | 6.21 | 6.04 | qfq | 13,990,381 | 86,933,358 | 0.00% |
| 2023-08-03 | 6.31 | 6.31 | 6.19 | 6.21 | 6.04 | qfq | 13,588,023 | 84,559,429 | -1.43% |
| 2023-08-02 | 6.22 | 6.42 | 6.18 | 6.30 | 6.13 | qfq | 18,282,578 | 115,354,616 | 0.96% |
| 2023-08-01 | 6.35 | 6.39 | 6.22 | 6.24 | 6.07 | qfq | 21,319,261 | 133,730,496 | -2.04% |
| 2023-07-31 | 6.38 | 6.51 | 6.30 | 6.37 | 6.20 | qfq | 24,329,036 | 156,088,160 | -0.47% |
| 2023-07-28 | 6.26 | 6.45 | 6.11 | 6.40 | 6.23 | qfq | 37,789,375 | 238,216,336 | 1.11% |
| 2023-07-27 | 6.10 | 6.56 | 6.09 | 6.33 | 6.16 | qfq | 47,551,179 | 301,474,659 | 5.50% |
| 2023-07-26 | 6.20 | 6.22 | 5.98 | 6.00 | 5.84 | qfq | 22,071,913 | 133,802,106 | -3.54% |
| 2023-07-25 | 5.97 | 6.28 | 5.96 | 6.22 | 6.05 | qfq | 27,119,183 | 166,961,574 | 5.07% |
| 2023-07-24 | 5.98 | 6.02 | 5.87 | 5.92 | 5.76 | qfq | 8,827,568 | 52,425,671 | -0.84% |
| 2023-07-21 | 6.10 | 6.13 | 5.96 | 5.97 | 5.81 | qfq | 16,156,888 | 97,539,249 | -2.77% |
| 2023-07-20 | 6.32 | 6.35 | 6.12 | 6.14 | 5.97 | qfq | 19,238,755 | 119,498,685 | -3.00% |
| 2023-07-19 | 6.42 | 6.45 | 6.27 | 6.33 | 6.16 | qfq | 16,968,662 | 107,546,649 | -1.86% |
| 2023-07-18 | 6.33 | 6.57 | 6.22 | 6.45 | 6.28 | qfq | 22,755,620 | 145,752,592 | 2.06% |