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
澳柯玛600336.SH
最近收盘价5.692026-07-17
最近交易日2026-07-17
成交量（股）9,934,541
成交额（元）57,728,325
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-26 | 2024-11-01 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-17 | 2023-10-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.98 | 6.02 | 5.61 | 5.69 | 5.69 | qfq | 9,934,541 | 57,728,325 | -4.53% |
| 2026-07-16 | 5.92 | 6.10 | 5.86 | 5.96 | 5.96 | qfq | 7,049,759 | 42,263,823 | 0.34% |
| 2026-07-15 | 5.80 | 5.98 | 5.78 | 5.94 | 5.94 | qfq | 9,065,754 | 53,421,523 | -0.67% |
| 2026-07-14 | 5.88 | 5.98 | 5.79 | 5.98 | 5.98 | qfq | 6,602,019 | 38,919,620 | 1.53% |
| 2026-07-13 | 6.02 | 6.06 | 5.85 | 5.89 | 5.89 | qfq | 8,292,400 | 49,008,046 | -3.13% |
| 2026-07-10 | 5.89 | 6.20 | 5.81 | 6.08 | 6.08 | qfq | 10,294,800 | 62,327,003 | 2.88% |
| 2026-07-09 | 5.94 | 6.00 | 5.70 | 5.91 | 5.91 | qfq | 9,758,830 | 57,175,801 | -0.34% |
| 2026-07-08 | 6.11 | 6.12 | 5.92 | 5.93 | 5.93 | qfq | 7,572,700 | 45,277,932 | -3.10% |
| 2026-07-07 | 6.28 | 6.38 | 6.08 | 6.12 | 6.12 | qfq | 10,928,900 | 67,382,382 | -3.77% |
| 2026-07-06 | 6.60 | 6.73 | 6.30 | 6.36 | 6.36 | qfq | 12,648,900 | 81,541,870 | -2.90% |
| 2026-07-03 | 6.37 | 6.70 | 6.32 | 6.55 | 6.55 | qfq | 14,602,541 | 95,700,861 | 3.15% |
| 2026-07-02 | 6.40 | 6.58 | 6.31 | 6.35 | 6.35 | qfq | 10,581,796 | 68,060,449 | -0.78% |
| 2026-07-01 | 6.25 | 6.58 | 6.10 | 6.40 | 6.40 | qfq | 16,066,100 | 101,793,158 | 2.73% |
| 2026-06-30 | 6.20 | 6.35 | 6.12 | 6.23 | 6.23 | qfq | 11,300,900 | 70,263,822 | -0.48% |
| 2026-06-29 | 6.11 | 6.40 | 5.98 | 6.26 | 6.26 | qfq | 16,305,240 | 101,256,855 | 3.64% |
| 2026-06-26 | 6.16 | 6.19 | 6.04 | 6.04 | 6.04 | qfq | 7,486,046 | 45,602,524 | -2.27% |
| 2026-06-25 | 6.31 | 6.35 | 6.14 | 6.18 | 6.18 | qfq | 9,598,988 | 59,611,746 | -2.52% |
| 2026-06-24 | 6.50 | 6.51 | 6.23 | 6.34 | 6.34 | qfq | 9,473,790 | 59,792,031 | -2.46% |
| 2026-06-23 | 6.42 | 6.64 | 6.42 | 6.50 | 6.50 | qfq | 9,372,300 | 61,295,477 | 0.00% |
| 2026-06-22 | 6.80 | 6.82 | 6.35 | 6.50 | 6.50 | qfq | 16,960,662 | 110,038,314 | -4.83% |
| 2026-06-18 | 6.96 | 6.96 | 6.79 | 6.83 | 6.83 | qfq | 8,250,800 | 56,626,932 | -2.01% |
| 2026-06-17 | 7.03 | 7.05 | 6.90 | 6.97 | 6.97 | qfq | 10,642,068 | 74,121,978 | -1.41% |
| 2026-06-16 | 7.36 | 7.41 | 7.07 | 7.07 | 7.07 | qfq | 13,141,100 | 93,794,131 | -4.07% |
| 2026-06-15 | 7.16 | 7.70 | 7.13 | 7.37 | 7.37 | qfq | 17,360,275 | 129,967,627 | 3.22% |
| 2026-06-12 | 7.02 | 7.21 | 6.93 | 7.14 | 7.14 | qfq | 11,565,100 | 82,312,171 | 2.29% |
| 2026-06-11 | 7.07 | 7.18 | 6.88 | 6.98 | 6.98 | qfq | 10,944,000 | 76,828,906 | -2.24% |
| 2026-06-10 | 7.08 | 7.22 | 6.95 | 7.14 | 7.14 | qfq | 12,868,336 | 91,124,524 | -0.42% |
| 2026-06-09 | 7.16 | 7.31 | 7.11 | 7.17 | 7.17 | qfq | 10,622,102 | 76,353,783 | 0.28% |
| 2026-06-08 | 7.58 | 7.59 | 6.97 | 7.15 | 7.15 | qfq | 18,855,290 | 136,723,743 | -7.14% |
| 2026-06-05 | 7.73 | 7.84 | 7.49 | 7.70 | 7.70 | qfq | 14,561,200 | 111,461,381 | -0.90% |
| 2026-06-04 | 7.72 | 7.89 | 7.61 | 7.77 | 7.77 | qfq | 10,151,671 | 78,898,375 | 0.65% |
| 2026-06-03 | 7.74 | 7.89 | 7.63 | 7.72 | 7.72 | qfq | 10,770,887 | 83,470,668 | -1.15% |
| 2026-06-02 | 7.97 | 8.05 | 7.70 | 7.81 | 7.81 | qfq | 12,313,540 | 95,939,029 | -2.50% |
| 2026-06-01 | 7.86 | 8.15 | 7.77 | 8.01 | 8.01 | qfq | 13,301,360 | 106,933,276 | 2.04% |
| 2026-05-29 | 7.94 | 8.15 | 7.80 | 7.85 | 7.85 | qfq | 13,977,500 | 111,265,807 | -0.88% |
| 2026-05-28 | 8.04 | 8.14 | 7.70 | 7.92 | 7.92 | qfq | 17,271,329 | 135,957,854 | -1.37% |
| 2026-05-27 | 8.15 | 8.22 | 7.96 | 8.03 | 8.03 | qfq | 13,895,362 | 112,100,416 | -1.95% |
| 2026-05-26 | 8.50 | 8.50 | 8.06 | 8.19 | 8.19 | qfq | 21,015,148 | 172,235,430 | -4.66% |
| 2026-05-25 | 8.54 | 8.72 | 8.37 | 8.59 | 8.59 | qfq | 20,654,079 | 176,042,389 | -0.69% |
| 2026-05-22 | 8.16 | 8.86 | 8.00 | 8.65 | 8.65 | qfq | 34,626,613 | 295,562,934 | 7.32% |
| 2026-05-21 | 8.26 | 8.45 | 8.04 | 8.06 | 8.06 | qfq | 15,480,600 | 128,009,297 | -2.42% |
| 2026-05-20 | 7.90 | 8.54 | 7.80 | 8.26 | 8.26 | qfq | 29,894,938 | 245,495,559 | 3.77% |
| 2026-05-19 | 7.96 | 8.10 | 7.92 | 7.96 | 7.96 | qfq | 11,262,699 | 89,934,725 | -0.25% |
| 2026-05-18 | 8.12 | 8.15 | 7.91 | 7.98 | 7.98 | qfq | 15,060,101 | 120,927,273 | -1.12% |
| 2026-05-15 | 7.98 | 8.25 | 7.95 | 8.07 | 8.07 | qfq | 13,392,723 | 108,854,531 | 1.00% |
| 2026-05-14 | 8.21 | 8.21 | 7.96 | 7.99 | 7.99 | qfq | 11,339,274 | 91,221,055 | -2.44% |
| 2026-05-13 | 7.96 | 8.25 | 7.90 | 8.19 | 8.19 | qfq | 15,652,556 | 126,351,910 | 2.63% |
| 2026-05-12 | 8.11 | 8.23 | 7.97 | 7.98 | 7.98 | qfq | 13,510,004 | 108,611,904 | -1.97% |
| 2026-05-11 | 8.10 | 8.21 | 7.88 | 8.14 | 8.14 | qfq | 17,467,503 | 141,023,745 | -0.49% |
| 2026-05-08 | 7.78 | 8.24 | 7.73 | 8.18 | 8.18 | qfq | 21,940,675 | 176,643,851 | 5.14% |
| 2026-05-07 | 7.68 | 7.90 | 7.68 | 7.78 | 7.78 | qfq | 10,531,039 | 82,002,038 | 0.78% |
| 2026-05-06 | 7.55 | 7.79 | 7.50 | 7.72 | 7.72 | qfq | 12,590,180 | 96,666,627 | 2.25% |
| 2026-04-30 | 7.38 | 7.67 | 7.38 | 7.55 | 7.55 | qfq | 11,975,537 | 90,354,639 | 1.34% |
| 2026-04-29 | 7.15 | 7.57 | 7.11 | 7.45 | 7.45 | qfq | 19,286,369 | 143,837,653 | 4.49% |
| 2026-04-28 | 7.26 | 7.26 | 7.04 | 7.13 | 7.13 | qfq | 8,714,887 | 62,128,205 | -1.79% |
| 2026-04-27 | 6.94 | 7.27 | 6.89 | 7.26 | 7.26 | qfq | 12,730,168 | 90,523,322 | 3.86% |
| 2026-04-24 | 7.06 | 7.06 | 6.89 | 6.99 | 6.99 | qfq | 9,211,700 | 64,164,419 | -0.99% |
| 2026-04-23 | 7.04 | 7.30 | 7.01 | 7.06 | 7.06 | qfq | 15,634,557 | 111,727,163 | 0.28% |
| 2026-04-22 | 7.05 | 7.08 | 6.98 | 7.04 | 7.04 | qfq | 6,585,951 | 46,220,019 | -0.85% |
| 2026-04-21 | 7.15 | 7.16 | 7.03 | 7.10 | 7.10 | qfq | 5,945,651 | 42,030,630 | -0.42% |
| 2026-04-20 | 7.11 | 7.16 | 7.06 | 7.13 | 7.13 | qfq | 5,301,457 | 37,809,512 | 0.28% |
| 2026-04-17 | 7.10 | 7.16 | 7.02 | 7.11 | 7.11 | qfq | 6,034,701 | 42,725,078 | 0.00% |
| 2026-04-16 | 7.06 | 7.30 | 7.06 | 7.11 | 7.11 | qfq | 7,602,904 | 54,198,191 | 0.99% |
| 2026-04-15 | 7.15 | 7.20 | 7.03 | 7.04 | 7.04 | qfq | 7,470,600 | 53,088,245 | -0.98% |
| 2026-04-14 | 7.15 | 7.15 | 7.02 | 7.11 | 7.11 | qfq | 5,453,700 | 38,593,532 | 0.28% |
| 2026-04-13 | 7.15 | 7.17 | 7.05 | 7.09 | 7.09 | qfq | 5,610,220 | 39,786,666 | -0.98% |
| 2026-04-10 | 7.14 | 7.33 | 7.14 | 7.16 | 7.16 | qfq | 6,327,410 | 45,620,366 | 0.28% |
| 2026-04-09 | 7.29 | 7.31 | 7.11 | 7.14 | 7.14 | qfq | 10,027,200 | 72,148,791 | 0.00% |
| 2026-04-08 | 6.98 | 7.17 | 6.95 | 7.14 | 7.14 | qfq | 9,950,344 | 70,370,849 | 3.78% |
| 2026-04-07 | 6.83 | 6.97 | 6.80 | 6.88 | 6.88 | qfq | 6,755,772 | 46,415,957 | 0.73% |
| 2026-04-03 | 7.00 | 7.02 | 6.81 | 6.83 | 6.83 | qfq | 6,478,801 | 44,543,533 | -2.43% |
| 2026-04-02 | 7.17 | 7.17 | 6.95 | 7.00 | 7.00 | qfq | 9,620,100 | 67,646,743 | -2.23% |
| 2026-04-01 | 6.92 | 7.21 | 6.92 | 7.16 | 7.16 | qfq | 11,858,541 | 84,227,311 | 3.62% |
| 2026-03-31 | 7.05 | 7.15 | 6.89 | 6.91 | 6.91 | qfq | 10,048,616 | 70,484,580 | -1.99% |
| 2026-03-30 | 6.84 | 7.12 | 6.81 | 7.05 | 7.05 | qfq | 9,716,400 | 67,863,267 | 2.03% |
| 2026-03-27 | 6.80 | 6.94 | 6.76 | 6.91 | 6.91 | qfq | 6,229,100 | 42,813,819 | 1.17% |
| 2026-03-26 | 7.02 | 7.09 | 6.81 | 6.83 | 6.83 | qfq | 8,050,700 | 55,688,669 | -2.71% |
| 2026-03-25 | 6.95 | 7.02 | 6.90 | 7.02 | 7.02 | qfq | 9,548,400 | 66,514,173 | 1.15% |
| 2026-03-24 | 6.78 | 6.96 | 6.62 | 6.94 | 6.94 | qfq | 15,400,820 | 104,554,878 | 5.63% |
| 2026-03-23 | 7.15 | 7.19 | 6.56 | 6.57 | 6.57 | qfq | 24,489,401 | 166,577,093 | -9.88% |
| 2026-03-20 | 7.50 | 7.58 | 7.29 | 7.29 | 7.29 | qfq | 12,923,900 | 96,098,290 | -2.67% |
| 2026-03-19 | 7.73 | 7.81 | 7.46 | 7.49 | 7.49 | qfq | 17,491,628 | 133,034,164 | -4.83% |
| 2026-03-18 | 7.98 | 8.01 | 7.77 | 7.87 | 7.87 | qfq | 13,740,149 | 108,023,990 | -0.88% |
| 2026-03-17 | 8.05 | 8.11 | 7.90 | 7.94 | 7.94 | qfq | 18,130,157 | 145,070,473 | -0.63% |
| 2026-03-16 | 8.02 | 8.24 | 7.96 | 7.99 | 7.99 | qfq | 47,924,935 | 387,596,854 | -2.32% |
| 2026-03-13 | 7.44 | 8.18 | 7.43 | 8.18 | 8.18 | qfq | 52,431,208 | 417,818,421 | 9.95% |
| 2026-03-12 | 7.39 | 7.48 | 7.36 | 7.44 | 7.44 | qfq | 5,298,066 | 39,354,397 | 0.13% |
| 2026-03-11 | 7.48 | 7.52 | 7.40 | 7.43 | 7.43 | qfq | 5,777,200 | 43,007,094 | -0.67% |
| 2026-03-10 | 7.45 | 7.50 | 7.39 | 7.48 | 7.48 | qfq | 6,481,068 | 48,281,358 | 1.08% |
| 2026-03-09 | 7.31 | 7.55 | 7.28 | 7.40 | 7.40 | qfq | 9,546,800 | 70,423,395 | -0.94% |
| 2026-03-06 | 7.32 | 7.47 | 7.30 | 7.47 | 7.47 | qfq | 6,267,000 | 46,545,168 | 1.08% |
| 2026-03-05 | 7.38 | 7.44 | 7.33 | 7.39 | 7.39 | qfq | 7,715,914 | 56,938,738 | 1.79% |
| 2026-03-04 | 7.25 | 7.37 | 7.23 | 7.26 | 7.26 | qfq | 8,050,220 | 58,639,258 | -1.22% |
| 2026-03-03 | 7.44 | 7.59 | 7.34 | 7.35 | 7.35 | qfq | 10,690,672 | 79,797,804 | -1.61% |
| 2026-03-02 | 7.66 | 7.67 | 7.39 | 7.47 | 7.47 | qfq | 20,352,557 | 152,654,187 | -3.86% |
| 2026-02-27 | 7.88 | 8.16 | 7.73 | 7.77 | 7.77 | qfq | 24,385,600 | 192,530,445 | -1.15% |
| 2026-02-26 | 7.98 | 8.06 | 7.84 | 7.86 | 7.86 | qfq | 11,539,196 | 91,431,377 | -1.50% |
| 2026-02-25 | 7.95 | 8.03 | 7.94 | 7.98 | 7.98 | qfq | 8,245,200 | 65,793,188 | 0.25% |
| 2026-02-24 | 7.75 | 8.14 | 7.75 | 7.96 | 7.96 | qfq | 17,352,853 | 139,015,185 | 3.65% |
| 2026-02-13 | 7.82 | 7.90 | 7.68 | 7.68 | 7.68 | qfq | 8,451,014 | 65,779,263 | -1.66% |
| 2026-02-12 | 7.94 | 7.97 | 7.79 | 7.81 | 7.81 | qfq | 9,140,754 | 71,674,800 | -2.13% |
| 2026-02-11 | 7.97 | 8.19 | 7.90 | 7.98 | 7.98 | qfq | 11,050,999 | 88,846,599 | 0.63% |
| 2026-02-10 | 7.93 | 7.98 | 7.85 | 7.93 | 7.93 | qfq | 7,909,801 | 62,498,945 | 0.13% |
| 2026-02-09 | 7.84 | 7.99 | 7.80 | 7.92 | 7.92 | qfq | 8,569,343 | 67,770,717 | 1.67% |
| 2026-02-06 | 7.85 | 7.91 | 7.78 | 7.79 | 7.79 | qfq | 9,260,428 | 72,660,211 | -1.27% |
| 2026-02-05 | 7.84 | 7.94 | 7.80 | 7.89 | 7.89 | qfq | 8,669,700 | 68,231,106 | 0.38% |
| 2026-02-04 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | qfq | 8,438,900 | 66,136,985 | 0.00% |
| 2026-02-03 | 7.92 | 7.97 | 7.70 | 7.86 | 7.86 | qfq | 13,538,514 | 105,670,286 | -0.25% |
| 2026-02-02 | 7.78 | 8.28 | 7.75 | 7.88 | 7.88 | qfq | 25,196,081 | 202,454,291 | 1.42% |
| 2026-01-30 | 7.53 | 7.86 | 7.50 | 7.77 | 7.77 | qfq | 20,095,438 | 154,986,542 | 2.37% |
| 2026-01-29 | 7.63 | 7.67 | 7.49 | 7.59 | 7.59 | qfq | 13,893,957 | 105,337,402 | -0.52% |
| 2026-01-28 | 7.75 | 7.83 | 7.59 | 7.63 | 7.63 | qfq | 17,663,900 | 135,348,745 | -2.43% |
| 2026-01-27 | 8.10 | 8.12 | 7.67 | 7.82 | 7.82 | qfq | 31,139,784 | 243,464,176 | -4.52% |
| 2026-01-26 | 8.54 | 8.61 | 8.09 | 8.19 | 8.19 | qfq | 37,976,600 | 315,893,711 | -7.25% |
| 2026-01-23 | 8.65 | 9.08 | 8.57 | 8.83 | 8.83 | qfq | 44,071,061 | 391,427,503 | 2.20% |
| 2026-01-22 | 8.06 | 8.77 | 8.01 | 8.64 | 8.64 | qfq | 52,928,829 | 451,991,707 | 7.46% |
| 2026-01-21 | 7.94 | 8.09 | 7.84 | 8.04 | 8.04 | qfq | 11,415,773 | 91,445,167 | 1.13% |
| 2026-01-20 | 8.07 | 8.10 | 7.89 | 7.95 | 7.95 | qfq | 12,667,699 | 101,051,904 | -1.36% |
| 2026-01-19 | 7.88 | 8.12 | 7.76 | 8.06 | 8.06 | qfq | 15,184,642 | 121,571,625 | 2.68% |
| 2026-01-16 | 7.85 | 7.94 | 7.79 | 7.85 | 7.85 | qfq | 13,288,203 | 104,320,600 | -0.13% |
| 2026-01-15 | 7.96 | 8.01 | 7.80 | 7.86 | 7.86 | qfq | 21,615,948 | 170,079,401 | -2.00% |
| 2026-01-14 | 7.98 | 8.12 | 7.96 | 8.02 | 8.02 | qfq | 21,285,749 | 171,294,152 | 0.25% |
| 2026-01-13 | 8.34 | 8.34 | 7.95 | 8.00 | 8.00 | qfq | 25,297,316 | 204,801,018 | -4.19% |
| 2026-01-12 | 8.26 | 8.36 | 8.11 | 8.35 | 8.35 | qfq | 22,801,466 | 188,048,498 | 0.48% |
| 2026-01-09 | 8.27 | 8.39 | 8.18 | 8.31 | 8.31 | qfq | 21,646,076 | 179,466,427 | -0.48% |
| 2026-01-08 | 8.10 | 8.39 | 8.04 | 8.35 | 8.35 | qfq | 23,712,638 | 196,391,991 | 2.71% |
| 2026-01-07 | 8.16 | 8.27 | 8.06 | 8.13 | 8.13 | qfq | 20,803,605 | 169,592,005 | -0.73% |
| 2026-01-06 | 7.96 | 8.22 | 7.95 | 8.19 | 8.19 | qfq | 26,465,450 | 214,907,826 | 3.02% |
| 2026-01-05 | 8.19 | 8.22 | 7.94 | 7.95 | 7.95 | qfq | 27,989,100 | 224,264,165 | -3.28% |
| 2025-12-31 | 8.18 | 8.40 | 8.12 | 8.22 | 8.22 | qfq | 22,066,373 | 182,297,846 | 0.37% |
| 2025-12-30 | 8.71 | 8.71 | 8.02 | 8.19 | 8.19 | qfq | 46,848,421 | 389,062,819 | -5.97% |
| 2025-12-29 | 8.83 | 8.90 | 8.70 | 8.71 | 8.71 | qfq | 28,218,236 | 247,545,600 | -2.90% |
| 2025-12-26 | 8.54 | 9.15 | 8.45 | 8.97 | 8.97 | qfq | 52,104,947 | 460,723,180 | 4.91% |
| 2025-12-25 | 8.70 | 8.77 | 8.41 | 8.55 | 8.55 | qfq | 30,293,814 | 259,078,621 | -1.84% |
| 2025-12-24 | 8.48 | 8.83 | 8.38 | 8.71 | 8.71 | qfq | 30,321,038 | 262,777,085 | 1.28% |
| 2025-12-23 | 8.45 | 8.78 | 8.31 | 8.60 | 8.60 | qfq | 41,842,069 | 356,254,957 | -0.35% |
| 2025-12-22 | 8.99 | 8.99 | 8.60 | 8.63 | 8.63 | qfq | 51,957,627 | 455,240,121 | -5.79% |
| 2025-12-19 | 8.95 | 9.24 | 8.58 | 9.16 | 9.16 | qfq | 55,113,556 | 493,023,648 | 0.66% |
| 2025-12-18 | 9.43 | 9.45 | 8.89 | 9.10 | 9.10 | qfq | 71,087,246 | 647,948,059 | -4.71% |
| 2025-12-17 | 8.77 | 9.63 | 8.67 | 9.55 | 9.55 | qfq | 79,656,474 | 729,642,215 | 8.65% |
| 2025-12-16 | 8.44 | 9.06 | 8.44 | 8.79 | 8.79 | qfq | 62,835,305 | 552,959,350 | 3.66% |
| 2025-12-15 | 8.27 | 8.68 | 8.25 | 8.48 | 8.48 | qfq | 36,267,524 | 307,787,160 | 0.71% |
| 2025-12-12 | 8.12 | 8.58 | 8.10 | 8.42 | 8.42 | qfq | 47,750,189 | 401,217,251 | 3.69% |
| 2025-12-11 | 8.27 | 8.78 | 8.12 | 8.12 | 8.12 | qfq | 58,340,891 | 490,366,895 | -1.81% |
| 2025-12-10 | 8.10 | 8.33 | 8.01 | 8.27 | 8.27 | qfq | 26,232,015 | 214,589,239 | 1.10% |
| 2025-12-09 | 7.87 | 8.39 | 7.83 | 8.18 | 8.18 | qfq | 41,769,227 | 341,789,463 | 3.02% |
| 2025-12-08 | 7.91 | 8.08 | 7.88 | 7.94 | 7.94 | qfq | 23,879,264 | 189,848,671 | 0.51% |
| 2025-12-05 | 7.85 | 7.96 | 7.72 | 7.90 | 7.90 | qfq | 22,809,912 | 179,845,247 | 0.51% |
| 2025-12-04 | 8.12 | 8.18 | 7.86 | 7.86 | 7.86 | qfq | 28,182,600 | 223,572,284 | -3.20% |
| 2025-12-03 | 8.00 | 8.30 | 7.79 | 8.12 | 8.12 | qfq | 38,888,442 | 313,076,061 | 1.63% |
| 2025-12-02 | 7.99 | 8.08 | 7.88 | 7.99 | 7.99 | qfq | 23,962,525 | 190,858,574 | -0.75% |
| 2025-12-01 | 7.77 | 8.17 | 7.60 | 8.05 | 8.05 | qfq | 40,677,079 | 321,737,440 | 4.01% |
| 2025-11-28 | 7.85 | 7.86 | 7.55 | 7.74 | 7.74 | qfq | 30,151,503 | 231,441,728 | -2.15% |
| 2025-11-27 | 7.80 | 8.05 | 7.75 | 7.91 | 7.91 | qfq | 48,449,093 | 383,069,212 | 2.99% |
| 2025-11-26 | 7.76 | 7.92 | 7.65 | 7.68 | 7.68 | qfq | 20,932,100 | 162,173,802 | -1.66% |
| 2025-11-25 | 7.78 | 7.86 | 7.73 | 7.81 | 7.81 | qfq | 24,310,101 | 189,499,158 | 0.00% |
| 2025-11-24 | 7.51 | 7.91 | 7.51 | 7.81 | 7.81 | qfq | 37,386,214 | 291,027,343 | 5.11% |
| 2025-11-21 | 7.42 | 7.63 | 7.36 | 7.43 | 7.43 | qfq | 21,314,562 | 159,474,575 | -1.33% |
| 2025-11-20 | 7.78 | 7.78 | 7.47 | 7.53 | 7.53 | qfq | 17,096,702 | 128,962,599 | -2.08% |
| 2025-11-19 | 7.78 | 7.82 | 7.48 | 7.69 | 7.69 | qfq | 26,260,209 | 200,514,111 | -1.03% |
| 2025-11-18 | 7.71 | 7.94 | 7.65 | 7.77 | 7.77 | qfq | 30,382,373 | 236,123,568 | -0.51% |
| 2025-11-17 | 7.65 | 7.93 | 7.55 | 7.81 | 7.81 | qfq | 44,876,088 | 349,010,723 | 1.43% |
| 2025-11-14 | 7.27 | 7.98 | 7.23 | 7.70 | 7.70 | qfq | 66,855,782 | 514,883,004 | 5.62% |
| 2025-11-13 | 7.25 | 7.31 | 7.14 | 7.29 | 7.29 | qfq | 19,228,700 | 139,405,271 | 0.14% |
| 2025-11-12 | 7.18 | 7.34 | 7.11 | 7.28 | 7.27 | qfq | 25,369,230 | 183,591,883 | 1.53% |
| 2025-11-11 | 7.15 | 7.26 | 7.11 | 7.17 | 7.16 | qfq | 14,309,873 | 102,749,518 | 0.70% |
| 2025-11-10 | 7.11 | 7.18 | 7.05 | 7.12 | 7.11 | qfq | 15,392,061 | 109,457,318 | 0.00% |
| 2025-11-07 | 7.25 | 7.33 | 7.09 | 7.12 | 7.11 | qfq | 19,786,904 | 141,928,538 | -1.11% |
| 2025-11-06 | 7.35 | 7.36 | 7.17 | 7.20 | 7.19 | qfq | 15,780,095 | 113,817,416 | -1.64% |
| 2025-11-05 | 7.26 | 7.41 | 7.21 | 7.32 | 7.31 | qfq | 16,778,194 | 123,173,917 | 0.41% |
| 2025-11-04 | 7.29 | 7.31 | 7.20 | 7.29 | 7.28 | qfq | 14,675,042 | 106,453,031 | -0.14% |
| 2025-11-03 | 7.08 | 7.34 | 7.08 | 7.30 | 7.29 | qfq | 24,129,389 | 174,490,037 | 3.11% |
| 2025-10-31 | 7.20 | 7.20 | 7.05 | 7.08 | 7.07 | qfq | 20,597,821 | 146,139,896 | -0.98% |
| 2025-10-30 | 7.37 | 7.38 | 7.13 | 7.15 | 7.14 | qfq | 26,607,621 | 192,192,630 | -2.99% |
| 2025-10-29 | 7.27 | 7.43 | 7.14 | 7.37 | 7.36 | qfq | 27,558,200 | 200,630,393 | -0.14% |
| 2025-10-28 | 7.36 | 7.49 | 7.33 | 7.38 | 7.37 | qfq | 21,190,907 | 156,681,528 | 0.00% |
| 2025-10-27 | 7.37 | 7.46 | 7.27 | 7.38 | 7.37 | qfq | 27,921,243 | 205,250,703 | 0.14% |
| 2025-10-24 | 7.34 | 7.51 | 7.32 | 7.37 | 7.36 | qfq | 28,628,478 | 212,105,860 | 0.41% |
| 2025-10-23 | 7.31 | 7.36 | 7.21 | 7.34 | 7.33 | qfq | 25,679,644 | 187,390,434 | 0.41% |
| 2025-10-22 | 7.04 | 7.43 | 7.03 | 7.31 | 7.30 | qfq | 43,073,489 | 313,328,325 | 3.25% |
| 2025-10-21 | 7.00 | 7.10 | 6.96 | 7.08 | 7.07 | qfq | 13,570,600 | 95,762,240 | 1.14% |
| 2025-10-20 | 6.87 | 7.01 | 6.83 | 7.00 | 6.99 | qfq | 13,517,434 | 93,404,028 | 2.79% |
| 2025-10-17 | 6.91 | 6.94 | 6.80 | 6.81 | 6.80 | qfq | 13,147,134 | 90,401,039 | -1.59% |
| 2025-10-16 | 7.07 | 7.13 | 6.87 | 6.92 | 6.91 | qfq | 16,152,400 | 112,514,341 | -2.12% |
| 2025-10-15 | 7.02 | 7.08 | 6.94 | 7.07 | 7.06 | qfq | 12,154,316 | 85,434,471 | 0.57% |
| 2025-10-14 | 7.13 | 7.19 | 6.99 | 7.03 | 7.02 | qfq | 18,318,800 | 130,074,163 | -0.71% |
| 2025-10-13 | 6.79 | 7.09 | 6.74 | 7.08 | 7.07 | qfq | 24,414,801 | 170,535,180 | 1.00% |
| 2025-10-10 | 6.94 | 7.10 | 6.89 | 7.01 | 7.00 | qfq | 18,825,400 | 132,303,654 | 0.72% |
| 2025-10-09 | 6.93 | 6.97 | 6.83 | 6.96 | 6.95 | qfq | 15,056,000 | 104,302,751 | 1.16% |
| 2025-09-30 | 6.76 | 7.12 | 6.74 | 6.88 | 6.87 | qfq | 22,213,781 | 154,345,841 | 1.62% |
| 2025-09-29 | 6.78 | 6.82 | 6.61 | 6.77 | 6.76 | qfq | 16,363,742 | 109,941,792 | -0.44% |
| 2025-09-26 | 6.83 | 6.94 | 6.69 | 6.80 | 6.79 | qfq | 17,745,464 | 120,804,817 | -0.73% |
| 2025-09-25 | 7.01 | 7.03 | 6.81 | 6.85 | 6.84 | qfq | 21,643,813 | 149,311,944 | -2.42% |
| 2025-09-24 | 6.67 | 7.17 | 6.62 | 7.02 | 7.01 | qfq | 36,029,054 | 250,338,608 | 4.31% |
| 2025-09-23 | 6.62 | 6.88 | 6.55 | 6.73 | 6.72 | qfq | 21,839,404 | 146,576,950 | 1.51% |
| 2025-09-22 | 6.66 | 6.67 | 6.56 | 6.63 | 6.62 | qfq | 8,934,092 | 59,013,284 | -0.90% |
| 2025-09-19 | 6.65 | 6.73 | 6.60 | 6.69 | 6.68 | qfq | 14,396,886 | 95,756,609 | -0.15% |
| 2025-09-18 | 6.84 | 6.89 | 6.68 | 6.70 | 6.69 | qfq | 20,935,860 | 142,594,504 | -2.90% |
| 2025-09-17 | 6.75 | 7.09 | 6.75 | 6.90 | 6.89 | qfq | 30,491,944 | 210,515,654 | 1.77% |
| 2025-09-16 | 6.70 | 6.82 | 6.67 | 6.78 | 6.77 | qfq | 13,193,140 | 89,088,656 | 1.35% |
| 2025-09-15 | 6.78 | 6.79 | 6.66 | 6.69 | 6.68 | qfq | 13,876,004 | 92,875,298 | -1.33% |
| 2025-09-12 | 6.80 | 6.80 | 6.73 | 6.78 | 6.77 | qfq | 9,873,704 | 66,852,290 | -0.29% |
| 2025-09-11 | 6.71 | 6.80 | 6.60 | 6.80 | 6.79 | qfq | 12,038,040 | 80,722,039 | 1.19% |
| 2025-09-10 | 6.79 | 6.79 | 6.70 | 6.72 | 6.71 | qfq | 7,516,394 | 50,574,297 | -0.30% |
| 2025-09-09 | 6.85 | 6.85 | 6.72 | 6.74 | 6.73 | qfq | 9,538,200 | 64,519,808 | -1.32% |
| 2025-09-08 | 6.73 | 6.87 | 6.73 | 6.83 | 6.82 | qfq | 10,919,500 | 74,419,834 | 0.74% |
| 2025-09-05 | 6.72 | 6.78 | 6.67 | 6.78 | 6.77 | qfq | 14,554,269 | 98,139,274 | 1.35% |
| 2025-09-04 | 6.70 | 6.80 | 6.61 | 6.69 | 6.68 | qfq | 17,577,365 | 118,226,550 | -0.45% |
| 2025-09-03 | 6.86 | 6.87 | 6.68 | 6.72 | 6.71 | qfq | 16,258,801 | 110,107,149 | -1.90% |
| 2025-09-02 | 6.93 | 6.94 | 6.77 | 6.85 | 6.84 | qfq | 18,543,544 | 126,865,686 | -1.44% |
| 2025-09-01 | 7.01 | 7.04 | 6.90 | 6.95 | 6.94 | qfq | 17,621,600 | 122,754,342 | -0.71% |
| 2025-08-29 | 7.00 | 7.08 | 6.96 | 7.00 | 6.99 | qfq | 19,907,900 | 139,437,651 | -0.85% |
| 2025-08-28 | 7.08 | 7.18 | 6.86 | 7.06 | 7.05 | qfq | 26,015,821 | 182,887,687 | -0.28% |
| 2025-08-27 | 7.36 | 7.40 | 7.08 | 7.08 | 7.07 | qfq | 32,089,800 | 232,105,629 | -4.19% |
| 2025-08-26 | 7.33 | 7.44 | 7.27 | 7.39 | 7.38 | qfq | 21,686,102 | 159,903,131 | 0.41% |
| 2025-08-25 | 7.52 | 7.53 | 7.30 | 7.36 | 7.35 | qfq | 34,960,792 | 257,786,351 | -2.00% |
| 2025-08-22 | 7.38 | 7.55 | 7.34 | 7.51 | 7.50 | qfq | 35,386,942 | 263,830,481 | 1.76% |
| 2025-08-21 | 7.44 | 7.47 | 7.33 | 7.38 | 7.37 | qfq | 20,710,745 | 153,195,205 | -1.07% |
| 2025-08-20 | 7.44 | 7.48 | 7.37 | 7.46 | 7.45 | qfq | 20,597,000 | 152,783,675 | -0.40% |
| 2025-08-19 | 7.53 | 7.58 | 7.44 | 7.49 | 7.48 | qfq | 34,167,162 | 255,933,663 | -1.32% |
| 2025-08-18 | 7.39 | 7.97 | 7.34 | 7.59 | 7.58 | qfq | 57,634,440 | 436,363,788 | 2.71% |
| 2025-08-15 | 7.34 | 7.41 | 7.30 | 7.39 | 7.38 | qfq | 21,030,583 | 154,627,111 | 0.68% |
| 2025-08-14 | 7.39 | 7.43 | 7.25 | 7.34 | 7.33 | qfq | 28,457,201 | 208,333,746 | -0.81% |
| 2025-08-13 | 7.24 | 7.41 | 7.20 | 7.40 | 7.39 | qfq | 36,345,196 | 266,631,004 | 2.35% |
| 2025-08-12 | 7.17 | 7.37 | 7.14 | 7.23 | 7.22 | qfq | 30,355,375 | 219,655,438 | 0.84% |
| 2025-08-11 | 7.08 | 7.23 | 7.05 | 7.17 | 7.16 | qfq | 19,547,099 | 140,048,413 | 1.41% |
| 2025-08-08 | 7.05 | 7.10 | 7.03 | 7.07 | 7.06 | qfq | 11,225,802 | 79,385,011 | 0.14% |
| 2025-08-07 | 7.13 | 7.14 | 7.05 | 7.06 | 7.05 | qfq | 11,786,377 | 83,428,429 | -0.70% |
| 2025-08-06 | 7.14 | 7.18 | 6.99 | 7.11 | 7.10 | qfq | 19,615,077 | 138,570,792 | 0.99% |
| 2025-08-05 | 7.01 | 7.05 | 6.97 | 7.04 | 7.03 | qfq | 11,908,099 | 83,566,990 | 1.00% |
| 2025-08-04 | 6.91 | 7.03 | 6.88 | 6.97 | 6.96 | qfq | 9,512,272 | 66,020,804 | 0.43% |
| 2025-08-01 | 6.88 | 6.97 | 6.86 | 6.94 | 6.93 | qfq | 8,633,602 | 59,776,839 | 0.73% |
| 2025-07-31 | 7.02 | 7.07 | 6.88 | 6.89 | 6.88 | qfq | 15,420,900 | 107,313,702 | -2.13% |
| 2025-07-30 | 7.05 | 7.10 | 6.94 | 7.04 | 7.03 | qfq | 16,511,008 | 116,054,477 | -0.71% |
| 2025-07-29 | 7.15 | 7.15 | 6.99 | 7.09 | 7.08 | qfq | 20,726,547 | 146,199,403 | -1.25% |
| 2025-07-28 | 7.15 | 7.28 | 7.10 | 7.18 | 7.17 | qfq | 22,506,100 | 161,678,080 | 0.42% |
| 2025-07-25 | 7.21 | 7.22 | 7.10 | 7.15 | 7.14 | qfq | 14,922,372 | 106,773,485 | -0.83% |
| 2025-07-24 | 7.06 | 7.22 | 7.05 | 7.21 | 7.20 | qfq | 29,123,405 | 209,015,774 | 2.27% |
| 2025-07-23 | 7.14 | 7.16 | 7.05 | 7.05 | 7.04 | qfq | 21,768,300 | 154,518,742 | -0.98% |
| 2025-07-22 | 7.04 | 7.30 | 6.97 | 7.12 | 7.11 | qfq | 29,794,900 | 211,672,285 | 1.14% |
| 2025-07-21 | 6.95 | 7.08 | 6.95 | 7.04 | 7.03 | qfq | 18,509,300 | 130,189,429 | 1.15% |
| 2025-07-18 | 7.00 | 7.04 | 6.92 | 6.96 | 6.95 | qfq | 11,889,900 | 82,705,765 | -0.85% |
| 2025-07-17 | 6.96 | 7.02 | 6.95 | 7.02 | 7.01 | qfq | 11,359,980 | 79,440,774 | 0.72% |
| 2025-07-16 | 6.95 | 7.00 | 6.91 | 6.97 | 6.96 | qfq | 11,175,400 | 77,873,484 | 0.58% |
| 2025-07-15 | 6.97 | 7.04 | 6.90 | 6.93 | 6.92 | qfq | 16,210,400 | 112,547,478 | -1.00% |
| 2025-07-14 | 6.99 | 7.04 | 6.95 | 7.00 | 6.99 | qfq | 11,797,900 | 82,622,947 | 0.43% |
| 2025-07-11 | 6.97 | 6.99 | 6.91 | 6.97 | 6.96 | qfq | 16,142,980 | 112,233,983 | -0.71% |
| 2025-07-10 | 7.00 | 7.14 | 6.95 | 7.02 | 7.01 | qfq | 24,383,160 | 171,025,723 | 0.14% |
| 2025-07-09 | 7.11 | 7.13 | 6.99 | 7.01 | 7.00 | qfq | 26,670,115 | 188,188,245 | -1.96% |
| 2025-07-08 | 7.27 | 7.30 | 7.08 | 7.15 | 7.14 | qfq | 40,822,170 | 291,226,525 | -2.32% |
| 2025-07-07 | 7.02 | 7.58 | 7.02 | 7.32 | 7.31 | qfq | 60,401,318 | 440,479,875 | 5.17% |
| 2025-07-04 | 7.05 | 7.09 | 6.94 | 6.96 | 6.95 | qfq | 21,184,900 | 148,242,061 | -1.42% |
| 2025-07-03 | 6.93 | 7.21 | 6.89 | 7.06 | 7.05 | qfq | 37,931,739 | 267,333,484 | 1.88% |
| 2025-07-02 | 6.81 | 7.01 | 6.79 | 6.93 | 6.92 | qfq | 24,254,629 | 168,024,891 | 1.17% |
| 2025-07-01 | 6.82 | 6.89 | 6.80 | 6.85 | 6.84 | qfq | 14,104,310 | 96,407,443 | 0.44% |
| 2025-06-30 | 6.77 | 6.83 | 6.75 | 6.82 | 6.81 | qfq | 14,876,129 | 101,022,423 | -0.29% |
| 2025-06-27 | 6.70 | 6.93 | 6.69 | 6.84 | 6.83 | qfq | 17,157,062 | 116,796,560 | 2.09% |
| 2025-06-26 | 6.72 | 6.82 | 6.69 | 6.70 | 6.69 | qfq | 12,601,522 | 85,118,787 | -0.74% |
| 2025-06-25 | 6.75 | 6.79 | 6.68 | 6.75 | 6.74 | qfq | 11,632,300 | 78,378,939 | 0.45% |
| 2025-06-24 | 6.65 | 6.77 | 6.52 | 6.72 | 6.71 | qfq | 13,744,100 | 92,106,878 | 2.44% |
| 2025-06-23 | 6.41 | 6.60 | 6.40 | 6.56 | 6.55 | qfq | 8,887,400 | 58,032,809 | 0.92% |
| 2025-06-20 | 6.60 | 6.63 | 6.45 | 6.50 | 6.49 | qfq | 10,701,100 | 69,671,365 | 0.15% |
| 2025-06-19 | 6.59 | 6.63 | 6.46 | 6.49 | 6.48 | qfq | 11,695,384 | 76,358,529 | -1.96% |
| 2025-06-18 | 6.68 | 6.68 | 6.59 | 6.62 | 6.61 | qfq | 7,995,918 | 52,869,501 | -1.05% |
| 2025-06-17 | 6.68 | 6.74 | 6.63 | 6.69 | 6.68 | qfq | 9,804,800 | 65,328,326 | -0.15% |
| 2025-06-16 | 6.62 | 6.73 | 6.60 | 6.70 | 6.69 | qfq | 10,156,740 | 67,918,447 | 0.45% |
| 2025-06-13 | 6.80 | 6.81 | 6.65 | 6.67 | 6.66 | qfq | 15,574,300 | 104,517,025 | -2.77% |
| 2025-06-12 | 6.87 | 6.91 | 6.82 | 6.86 | 6.85 | qfq | 11,615,420 | 79,734,378 | -0.72% |
| 2025-06-11 | 6.91 | 6.96 | 6.86 | 6.91 | 6.90 | qfq | 12,784,000 | 88,282,505 | -0.14% |
| 2025-06-10 | 7.15 | 7.18 | 6.82 | 6.92 | 6.91 | qfq | 21,572,300 | 150,545,779 | -2.81% |
| 2025-06-09 | 6.99 | 7.24 | 6.96 | 7.12 | 7.11 | qfq | 24,666,700 | 174,967,960 | 2.30% |
| 2025-06-06 | 7.06 | 7.07 | 6.91 | 6.96 | 6.95 | qfq | 15,731,300 | 109,545,133 | -1.56% |
| 2025-06-05 | 7.06 | 7.08 | 6.97 | 7.07 | 7.06 | qfq | 13,944,900 | 98,038,418 | 0.28% |
| 2025-06-04 | 7.01 | 7.07 | 6.98 | 7.05 | 7.04 | qfq | 12,624,300 | 88,704,189 | 0.00% |
| 2025-06-03 | 6.96 | 7.07 | 6.92 | 7.05 | 7.04 | qfq | 13,661,700 | 95,981,747 | 0.57% |
| 2025-05-30 | 7.21 | 7.26 | 7.00 | 7.01 | 7.00 | qfq | 21,395,100 | 151,183,830 | -3.04% |
| 2025-05-29 | 7.18 | 7.32 | 7.17 | 7.23 | 7.22 | qfq | 17,095,700 | 123,831,172 | 0.42% |
| 2025-05-28 | 7.29 | 7.34 | 7.16 | 7.20 | 7.19 | qfq | 17,815,000 | 128,896,847 | -1.64% |
| 2025-05-27 | 7.27 | 7.38 | 7.10 | 7.32 | 7.31 | qfq | 28,458,262 | 206,068,426 | -0.41% |
| 2025-05-26 | 7.19 | 7.45 | 7.18 | 7.35 | 7.34 | qfq | 34,001,400 | 248,906,631 | 2.51% |
| 2025-05-23 | 7.32 | 7.44 | 7.16 | 7.17 | 7.16 | qfq | 33,183,359 | 242,563,601 | -2.71% |
| 2025-05-22 | 7.60 | 7.64 | 7.36 | 7.37 | 7.36 | qfq | 42,558,700 | 317,538,357 | -2.38% |
| 2025-05-21 | 7.83 | 7.94 | 7.51 | 7.55 | 7.54 | qfq | 76,681,137 | 587,348,744 | -5.39% |
| 2025-05-20 | 7.96 | 8.43 | 7.72 | 7.98 | 7.97 | qfq | 137,886,681 | 1,103,446,908 | 4.18% |
| 2025-05-19 | 7.40 | 7.66 | 7.32 | 7.66 | 7.65 | qfq | 39,134,836 | 297,110,915 | 10.06% |
| 2025-05-16 | 6.91 | 7.15 | 6.91 | 6.96 | 6.95 | qfq | 12,569,900 | 88,176,683 | 0.43% |
| 2025-05-15 | 7.01 | 7.04 | 6.91 | 6.93 | 6.92 | qfq | 14,486,700 | 100,844,522 | -0.72% |
| 2025-05-14 | 7.04 | 7.07 | 6.94 | 6.98 | 6.97 | qfq | 15,899,800 | 111,146,820 | -0.29% |
| 2025-05-13 | 7.20 | 7.25 | 7.00 | 7.00 | 6.99 | qfq | 24,820,200 | 175,758,672 | -2.10% |
| 2025-05-12 | 7.26 | 7.34 | 7.11 | 7.15 | 7.14 | qfq | 23,695,300 | 170,652,648 | -0.56% |
| 2025-05-09 | 7.30 | 7.33 | 7.11 | 7.19 | 7.18 | qfq | 26,088,800 | 187,845,480 | -2.18% |
| 2025-05-08 | 7.11 | 7.38 | 7.03 | 7.35 | 7.34 | qfq | 44,754,789 | 323,987,983 | 3.52% |
| 2025-05-07 | 7.11 | 7.33 | 6.98 | 7.10 | 7.09 | qfq | 47,392,202 | 339,477,531 | 1.43% |
| 2025-05-06 | 6.69 | 7.00 | 6.60 | 7.00 | 6.99 | qfq | 43,742,914 | 298,444,532 | 5.58% |
| 2025-04-30 | 6.41 | 6.75 | 6.36 | 6.63 | 6.62 | qfq | 42,570,439 | 282,331,115 | 7.98% |
| 2025-04-29 | 6.08 | 6.20 | 6.01 | 6.14 | 6.13 | qfq | 8,287,588 | 50,872,636 | 0.99% |
| 2025-04-28 | 6.22 | 6.31 | 6.07 | 6.08 | 6.07 | qfq | 9,567,502 | 58,650,325 | -2.09% |
| 2025-04-25 | 6.15 | 6.32 | 6.14 | 6.21 | 6.20 | qfq | 10,714,002 | 66,694,632 | 1.80% |
| 2025-04-24 | 6.18 | 6.37 | 6.09 | 6.10 | 6.09 | qfq | 19,374,300 | 119,948,288 | -6.01% |
| 2025-04-23 | 6.56 | 6.60 | 6.45 | 6.49 | 6.48 | qfq | 13,840,188 | 90,055,821 | -1.22% |
| 2025-04-22 | 6.28 | 6.65 | 6.26 | 6.57 | 6.56 | qfq | 21,949,988 | 142,621,018 | 3.96% |
| 2025-04-21 | 6.13 | 6.33 | 6.12 | 6.32 | 6.31 | qfq | 9,315,500 | 58,357,040 | 2.93% |
| 2025-04-18 | 6.18 | 6.22 | 6.09 | 6.14 | 6.13 | qfq | 6,458,000 | 39,656,894 | -1.29% |
| 2025-04-17 | 6.12 | 6.24 | 6.09 | 6.22 | 6.21 | qfq | 8,689,100 | 53,703,461 | 1.63% |
| 2025-04-16 | 6.24 | 6.25 | 6.03 | 6.12 | 6.11 | qfq | 11,679,232 | 71,668,858 | -2.08% |
| 2025-04-15 | 6.36 | 6.36 | 6.20 | 6.25 | 6.24 | qfq | 15,891,916 | 99,439,659 | -2.34% |
| 2025-04-14 | 6.75 | 6.75 | 6.31 | 6.40 | 6.39 | qfq | 39,855,203 | 258,922,469 | -0.31% |
| 2025-04-11 | 5.80 | 6.42 | 5.79 | 6.42 | 6.41 | qfq | 31,182,098 | 194,353,014 | 9.93% |
| 2025-04-10 | 5.67 | 5.90 | 5.67 | 5.84 | 5.83 | qfq | 13,965,000 | 81,573,603 | 3.00% |
| 2025-04-09 | 5.40 | 5.74 | 5.08 | 5.67 | 5.66 | qfq | 20,952,394 | 113,982,889 | 3.09% |
| 2025-04-08 | 5.65 | 5.80 | 5.31 | 5.50 | 5.49 | qfq | 24,595,899 | 135,347,033 | -6.78% |
| 2025-04-07 | 6.05 | 6.20 | 5.90 | 5.90 | 5.89 | qfq | 11,975,100 | 71,182,593 | -9.92% |
| 2025-04-03 | 6.44 | 6.63 | 6.40 | 6.55 | 6.54 | qfq | 8,574,500 | 56,015,353 | 0.61% |
| 2025-04-02 | 6.48 | 6.64 | 6.47 | 6.51 | 6.50 | qfq | 7,309,600 | 47,990,561 | 0.00% |
| 2025-04-01 | 6.44 | 6.65 | 6.41 | 6.51 | 6.50 | qfq | 7,818,802 | 51,201,166 | 0.62% |
| 2025-03-31 | 6.48 | 6.58 | 6.38 | 6.47 | 6.46 | qfq | 9,787,100 | 63,318,121 | -0.92% |
| 2025-03-28 | 6.71 | 6.73 | 6.53 | 6.53 | 6.52 | qfq | 10,448,100 | 69,041,301 | -2.68% |
| 2025-03-27 | 6.78 | 6.90 | 6.62 | 6.71 | 6.70 | qfq | 13,182,936 | 88,993,617 | -1.03% |
| 2025-03-26 | 6.75 | 6.89 | 6.70 | 6.78 | 6.77 | qfq | 13,932,603 | 94,378,099 | 0.00% |
| 2025-03-25 | 6.86 | 6.89 | 6.75 | 6.78 | 6.77 | qfq | 7,173,600 | 48,881,781 | -1.60% |
| 2025-03-24 | 7.01 | 7.05 | 6.76 | 6.89 | 6.88 | qfq | 13,177,200 | 90,722,702 | -2.13% |
| 2025-03-21 | 7.10 | 7.20 | 7.00 | 7.04 | 7.03 | qfq | 12,144,136 | 86,066,417 | -1.54% |
| 2025-03-20 | 7.11 | 7.32 | 7.10 | 7.15 | 7.14 | qfq | 20,046,252 | 144,515,130 | 0.56% |
| 2025-03-19 | 7.11 | 7.18 | 7.03 | 7.11 | 7.10 | qfq | 8,815,500 | 62,776,298 | 0.00% |
| 2025-03-18 | 7.11 | 7.14 | 7.02 | 7.11 | 7.10 | qfq | 10,003,552 | 70,813,991 | 0.00% |
| 2025-03-17 | 7.04 | 7.28 | 7.03 | 7.11 | 7.10 | qfq | 17,871,712 | 127,659,068 | 1.14% |
| 2025-03-14 | 6.76 | 7.06 | 6.73 | 7.03 | 7.02 | qfq | 16,747,602 | 115,990,005 | 3.38% |
| 2025-03-13 | 6.93 | 6.93 | 6.70 | 6.80 | 6.79 | qfq | 12,525,400 | 84,857,050 | -1.88% |
| 2025-03-12 | 6.93 | 7.02 | 6.91 | 6.93 | 6.92 | qfq | 10,198,936 | 71,070,731 | 0.14% |
| 2025-03-11 | 6.87 | 6.93 | 6.78 | 6.92 | 6.91 | qfq | 11,989,678 | 82,111,879 | -0.14% |
| 2025-03-10 | 6.99 | 7.02 | 6.90 | 6.93 | 6.92 | qfq | 12,035,120 | 83,535,400 | -1.42% |
| 2025-03-07 | 7.16 | 7.20 | 6.98 | 7.03 | 7.02 | qfq | 17,867,980 | 126,625,667 | -2.50% |
| 2025-03-06 | 7.02 | 7.26 | 6.99 | 7.21 | 7.20 | qfq | 22,221,210 | 158,391,904 | 2.85% |
| 2025-03-05 | 7.06 | 7.08 | 6.86 | 7.01 | 7.00 | qfq | 14,843,000 | 103,195,542 | -1.13% |
| 2025-03-04 | 6.92 | 7.10 | 6.92 | 7.09 | 7.08 | qfq | 13,990,412 | 98,517,670 | 1.58% |
| 2025-03-03 | 6.99 | 7.19 | 6.92 | 6.98 | 6.97 | qfq | 20,419,432 | 143,856,348 | -0.29% |
| 2025-02-28 | 7.16 | 7.34 | 6.97 | 7.00 | 6.99 | qfq | 31,885,400 | 227,474,822 | -2.37% |
| 2025-02-27 | 7.05 | 7.23 | 7.03 | 7.17 | 7.16 | qfq | 22,414,500 | 159,768,130 | 1.56% |
| 2025-02-26 | 6.93 | 7.18 | 6.93 | 7.06 | 7.05 | qfq | 15,524,900 | 109,854,872 | 1.44% |
| 2025-02-25 | 7.00 | 7.12 | 6.95 | 6.96 | 6.95 | qfq | 13,080,602 | 91,860,499 | -1.69% |
| 2025-02-24 | 6.98 | 7.09 | 6.85 | 7.08 | 7.07 | qfq | 22,757,302 | 158,930,423 | 1.29% |
| 2025-02-21 | 7.05 | 7.26 | 6.88 | 6.99 | 6.98 | qfq | 36,660,800 | 258,047,457 | -2.37% |
| 2025-02-20 | 6.70 | 7.38 | 6.66 | 7.16 | 7.15 | qfq | 47,281,804 | 335,739,000 | 6.55% |
| 2025-02-19 | 6.68 | 6.74 | 6.55 | 6.72 | 6.71 | qfq | 11,899,202 | 79,442,704 | 1.20% |
| 2025-02-18 | 6.94 | 6.94 | 6.61 | 6.64 | 6.63 | qfq | 15,636,600 | 105,609,119 | -4.32% |
| 2025-02-17 | 6.89 | 6.99 | 6.86 | 6.94 | 6.93 | qfq | 14,160,800 | 98,089,631 | 1.17% |
| 2025-02-14 | 6.95 | 7.00 | 6.81 | 6.86 | 6.85 | qfq | 15,418,300 | 106,130,737 | -1.72% |
| 2025-02-13 | 7.00 | 7.07 | 6.92 | 6.98 | 6.97 | qfq | 13,812,700 | 96,663,012 | -0.43% |
| 2025-02-12 | 6.94 | 7.04 | 6.94 | 7.01 | 7.00 | qfq | 13,770,300 | 96,239,100 | 0.57% |
| 2025-02-11 | 7.00 | 7.06 | 6.88 | 6.97 | 6.96 | qfq | 12,587,700 | 87,462,847 | 0.00% |
| 2025-02-10 | 6.87 | 6.97 | 6.81 | 6.97 | 6.96 | qfq | 16,886,100 | 116,515,553 | 1.46% |
| 2025-02-07 | 6.64 | 6.96 | 6.62 | 6.87 | 6.86 | qfq | 23,367,100 | 159,634,796 | 2.84% |
| 2025-02-06 | 6.45 | 6.78 | 6.31 | 6.68 | 6.67 | qfq | 20,240,628 | 133,457,798 | 3.57% |
| 2025-02-05 | 6.40 | 6.50 | 6.35 | 6.45 | 6.44 | qfq | 10,047,600 | 64,757,951 | 1.90% |
| 2025-01-27 | 6.41 | 6.52 | 6.31 | 6.33 | 6.32 | qfq | 9,700,500 | 62,160,886 | -1.09% |
| 2025-01-24 | 6.34 | 6.45 | 6.30 | 6.40 | 6.39 | qfq | 11,169,800 | 71,267,574 | 0.31% |
| 2025-01-23 | 6.50 | 6.65 | 6.37 | 6.38 | 6.37 | qfq | 11,900,236 | 77,543,985 | -0.78% |
| 2025-01-22 | 6.54 | 6.56 | 6.41 | 6.43 | 6.42 | qfq | 9,514,300 | 61,420,008 | -2.28% |
| 2025-01-21 | 6.70 | 6.75 | 6.53 | 6.58 | 6.57 | qfq | 9,045,436 | 59,774,038 | -1.64% |
| 2025-01-20 | 6.60 | 6.72 | 6.49 | 6.69 | 6.68 | qfq | 12,161,500 | 80,728,945 | 1.52% |
| 2025-01-17 | 6.65 | 6.67 | 6.56 | 6.59 | 6.58 | qfq | 11,892,700 | 78,608,956 | -1.79% |
| 2025-01-16 | 6.55 | 6.79 | 6.55 | 6.71 | 6.70 | qfq | 16,617,600 | 111,356,250 | 2.44% |
| 2025-01-15 | 6.58 | 6.68 | 6.50 | 6.55 | 6.54 | qfq | 14,462,600 | 95,299,667 | 0.15% |
| 2025-01-14 | 6.14 | 6.55 | 6.13 | 6.54 | 6.53 | qfq | 15,731,400 | 100,759,764 | 6.34% |
| 2025-01-13 | 6.13 | 6.18 | 5.98 | 6.15 | 6.14 | qfq | 11,455,600 | 69,728,529 | -1.44% |
| 2025-01-10 | 6.55 | 6.56 | 6.21 | 6.24 | 6.23 | qfq | 14,039,212 | 89,690,344 | -4.88% |
| 2025-01-09 | 6.49 | 6.62 | 6.46 | 6.56 | 6.55 | qfq | 13,249,603 | 86,695,818 | 0.77% |
| 2025-01-08 | 6.43 | 6.52 | 6.20 | 6.51 | 6.50 | qfq | 16,399,500 | 105,040,138 | 1.72% |
| 2025-01-07 | 6.16 | 6.41 | 6.16 | 6.40 | 6.39 | qfq | 15,097,300 | 95,115,820 | 3.73% |
| 2025-01-06 | 6.23 | 6.26 | 6.00 | 6.17 | 6.16 | qfq | 14,414,372 | 88,748,587 | -0.96% |
| 2025-01-03 | 6.70 | 6.72 | 6.18 | 6.23 | 6.22 | qfq | 22,055,600 | 140,414,046 | -6.32% |
| 2025-01-02 | 6.71 | 6.93 | 6.57 | 6.65 | 6.64 | qfq | 16,245,668 | 109,527,744 | -1.63% |
| 2024-12-31 | 7.04 | 7.06 | 6.76 | 6.76 | 6.75 | qfq | 17,891,302 | 123,565,168 | -3.70% |
| 2024-12-30 | 7.17 | 7.23 | 6.99 | 7.02 | 7.01 | qfq | 17,303,100 | 121,962,674 | -2.90% |
| 2024-12-27 | 7.17 | 7.40 | 7.13 | 7.23 | 7.22 | qfq | 17,901,004 | 130,246,381 | 0.70% |
| 2024-12-26 | 7.14 | 7.27 | 7.10 | 7.18 | 7.17 | qfq | 15,728,552 | 112,935,653 | 0.42% |
| 2024-12-25 | 7.55 | 7.56 | 6.98 | 7.15 | 7.14 | qfq | 29,057,900 | 208,606,592 | -4.79% |
| 2024-12-24 | 7.76 | 7.86 | 7.38 | 7.51 | 7.50 | qfq | 31,163,377 | 234,635,968 | -2.47% |
| 2024-12-23 | 8.19 | 8.25 | 7.67 | 7.70 | 7.69 | qfq | 56,153,260 | 442,340,529 | -6.89% |
| 2024-12-20 | 7.50 | 8.27 | 7.49 | 8.27 | 8.26 | qfq | 69,422,899 | 563,649,657 | 9.97% |
| 2024-12-19 | 7.56 | 7.67 | 7.44 | 7.52 | 7.51 | qfq | 20,090,915 | 151,286,341 | -1.44% |
| 2024-12-18 | 7.69 | 7.83 | 7.50 | 7.63 | 7.62 | qfq | 25,409,258 | 194,142,184 | -2.55% |
| 2024-12-17 | 8.18 | 8.35 | 7.78 | 7.83 | 7.82 | qfq | 33,461,779 | 268,400,603 | -2.85% |
| 2024-12-16 | 8.35 | 8.35 | 7.99 | 8.06 | 8.05 | qfq | 41,211,300 | 335,520,588 | -3.82% |
| 2024-12-13 | 8.47 | 8.75 | 8.35 | 8.38 | 8.37 | qfq | 84,884,435 | 726,917,640 | 0.24% |
| 2024-12-12 | 8.20 | 8.46 | 8.02 | 8.36 | 8.35 | qfq | 52,655,652 | 434,542,945 | 2.33% |
| 2024-12-11 | 8.05 | 8.25 | 8.02 | 8.17 | 8.16 | qfq | 24,021,415 | 195,541,196 | 0.62% |
| 2024-12-10 | 8.39 | 8.45 | 8.10 | 8.12 | 8.11 | qfq | 37,978,379 | 312,049,528 | -0.37% |
| 2024-12-09 | 8.13 | 8.42 | 8.08 | 8.15 | 8.14 | qfq | 37,405,844 | 307,721,181 | -0.97% |
| 2024-12-06 | 8.40 | 8.40 | 8.15 | 8.23 | 8.22 | qfq | 43,060,426 | 355,437,904 | -2.49% |
| 2024-12-05 | 7.99 | 8.58 | 7.95 | 8.44 | 8.43 | qfq | 64,024,988 | 528,365,437 | 4.84% |
| 2024-12-04 | 8.10 | 8.48 | 8.00 | 8.05 | 8.04 | qfq | 54,727,997 | 444,382,746 | -3.13% |
| 2024-12-03 | 8.05 | 8.75 | 7.94 | 8.31 | 8.30 | qfq | 104,326,756 | 868,899,732 | 3.23% |
| 2024-12-02 | 7.28 | 8.05 | 7.28 | 8.05 | 8.04 | qfq | 74,360,272 | 578,462,433 | 9.97% |
| 2024-11-29 | 7.17 | 7.40 | 7.12 | 7.32 | 7.31 | qfq | 24,633,102 | 179,165,099 | 1.39% |
| 2024-11-28 | 7.20 | 7.31 | 7.16 | 7.22 | 7.21 | qfq | 23,346,101 | 168,846,618 | 0.42% |
| 2024-11-27 | 7.01 | 7.19 | 6.88 | 7.19 | 7.18 | qfq | 19,200,005 | 135,424,432 | 1.55% |
| 2024-11-26 | 7.07 | 7.18 | 7.02 | 7.08 | 7.07 | qfq | 16,472,900 | 117,068,027 | -0.28% |
| 2024-11-25 | 7.15 | 7.20 | 6.88 | 7.10 | 7.09 | qfq | 21,610,101 | 151,640,973 | -0.56% |
| 2024-11-22 | 7.43 | 7.51 | 7.11 | 7.14 | 7.13 | qfq | 25,575,005 | 187,390,563 | -4.42% |
| 2024-11-21 | 7.50 | 7.56 | 7.36 | 7.47 | 7.46 | qfq | 21,215,900 | 158,558,354 | -0.53% |
| 2024-11-20 | 7.32 | 7.54 | 7.27 | 7.51 | 7.50 | qfq | 22,991,288 | 170,697,419 | 2.32% |
| 2024-11-19 | 7.15 | 7.34 | 7.06 | 7.34 | 7.33 | qfq | 26,145,768 | 188,265,981 | 2.51% |
| 2024-11-18 | 7.55 | 7.58 | 7.10 | 7.16 | 7.15 | qfq | 37,257,572 | 269,955,792 | -4.53% |
| 2024-11-15 | 7.82 | 8.06 | 7.49 | 7.50 | 7.49 | qfq | 37,528,942 | 290,732,050 | -5.30% |
| 2024-11-14 | 8.29 | 8.29 | 7.91 | 7.92 | 7.91 | qfq | 28,720,942 | 231,474,136 | -4.58% |
| 2024-11-13 | 8.10 | 8.32 | 7.87 | 8.30 | 8.29 | qfq | 44,050,672 | 357,548,905 | 1.59% |
| 2024-11-12 | 8.57 | 8.58 | 8.08 | 8.17 | 8.16 | qfq | 57,353,647 | 474,427,582 | -4.67% |
| 2024-11-11 | 8.00 | 8.69 | 7.96 | 8.57 | 8.56 | qfq | 90,081,824 | 748,484,928 | 7.26% |
| 2024-11-08 | 7.95 | 8.04 | 7.80 | 7.99 | 7.98 | qfq | 70,206,064 | 556,922,982 | 1.65% |
| 2024-11-07 | 7.60 | 7.86 | 7.53 | 7.86 | 7.85 | qfq | 59,897,409 | 464,973,210 | 2.08% |
| 2024-11-06 | 7.80 | 7.95 | 7.63 | 7.70 | 7.69 | qfq | 71,745,905 | 556,194,013 | -1.41% |
| 2024-11-05 | 7.66 | 7.90 | 7.60 | 7.81 | 7.80 | qfq | 79,493,608 | 617,326,775 | 1.96% |
| 2024-11-04 | 7.80 | 7.95 | 7.60 | 7.66 | 7.65 | qfq | 102,253,365 | 792,598,152 | -8.04% |
| 2024-11-01 | 8.60 | 8.70 | 8.33 | 8.33 | 8.32 | qfq | 65,475,600 | 551,384,252 | -10.14% |
| 2024-10-31 | 8.76 | 10.37 | 8.76 | 9.27 | 9.24 | qfq | 184,994,363 | 1,702,151,531 | -4.73% |
| 2024-10-30 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | qfq | 22,687,700 | 220,751,321 | -9.99% |
| 2024-10-29 | 11.33 | 11.35 | 10.56 | 10.81 | 10.77 | qfq | 179,812,308 | 1,985,181,504 | 4.75% |
| 2024-10-28 | 9.77 | 10.32 | 9.67 | 10.32 | 10.28 | qfq | 71,841,900 | 729,021,880 | 10.02% |
| 2024-10-25 | 8.98 | 9.38 | 8.85 | 9.38 | 9.35 | qfq | 89,411,204 | 830,259,044 | 9.96% |
| 2024-10-24 | 8.54 | 8.73 | 8.22 | 8.53 | 8.50 | qfq | 72,030,878 | 609,282,144 | -1.39% |
| 2024-10-23 | 8.55 | 9.40 | 8.54 | 8.65 | 8.62 | qfq | 97,740,536 | 873,057,665 | -1.03% |
| 2024-10-22 | 8.66 | 9.76 | 8.57 | 8.74 | 8.71 | qfq | 110,774,124 | 1,007,544,683 | -2.46% |
| 2024-10-21 | 8.49 | 9.20 | 8.30 | 8.96 | 8.93 | qfq | 120,572,658 | 1,058,315,743 | 6.79% |
| 2024-10-18 | 7.40 | 8.39 | 7.40 | 8.39 | 8.36 | qfq | 90,665,233 | 729,083,766 | 9.96% |
| 2024-10-17 | 7.99 | 8.38 | 7.30 | 7.63 | 7.60 | qfq | 107,699,170 | 823,122,495 | -2.43% |
| 2024-10-16 | 6.85 | 7.82 | 6.85 | 7.82 | 7.79 | qfq | 108,077,012 | 802,188,036 | 9.99% |
| 2024-10-15 | 6.90 | 7.32 | 6.81 | 7.11 | 7.08 | qfq | 109,923,314 | 792,683,465 | 6.92% |
| 2024-10-14 | 6.43 | 6.65 | 6.20 | 6.65 | 6.63 | qfq | 40,122,885 | 258,248,487 | 3.42% |
| 2024-10-11 | 6.35 | 6.68 | 6.23 | 6.43 | 6.41 | qfq | 41,496,336 | 267,937,881 | 3.38% |
| 2024-10-10 | 6.23 | 6.47 | 6.13 | 6.22 | 6.20 | qfq | 30,878,901 | 194,070,653 | -0.16% |
| 2024-10-09 | 6.68 | 6.70 | 6.23 | 6.23 | 6.21 | qfq | 46,043,706 | 295,902,184 | -9.97% |
| 2024-10-08 | 7.37 | 7.37 | 6.52 | 6.92 | 6.90 | qfq | 87,394,056 | 608,470,309 | 3.13% |
| 2024-09-30 | 6.22 | 6.82 | 6.11 | 6.71 | 6.69 | qfq | 101,350,009 | 653,720,360 | 8.05% |
| 2024-09-27 | 6.20 | 6.41 | 5.88 | 6.21 | 6.19 | qfq | 63,137,564 | 388,108,525 | 3.50% |
| 2024-09-26 | 5.62 | 6.00 | 5.62 | 6.00 | 5.98 | qfq | 53,840,902 | 320,131,377 | 10.09% |
| 2024-09-25 | 5.54 | 5.73 | 5.42 | 5.45 | 5.43 | qfq | 52,999,904 | 295,878,270 | 0.55% |
| 2024-09-24 | 5.35 | 5.43 | 5.28 | 5.42 | 5.40 | qfq | 34,155,740 | 183,162,922 | 2.26% |
| 2024-09-23 | 5.30 | 5.46 | 5.28 | 5.30 | 5.28 | qfq | 42,849,735 | 228,727,974 | -3.11% |
| 2024-09-20 | 5.45 | 5.70 | 5.40 | 5.47 | 5.45 | qfq | 49,912,627 | 276,399,770 | -1.62% |
| 2024-09-19 | 5.49 | 5.74 | 5.41 | 5.56 | 5.54 | qfq | 60,705,865 | 338,047,520 | -2.28% |
| 2024-09-18 | 5.18 | 5.87 | 5.16 | 5.69 | 5.67 | qfq | 78,469,464 | 441,064,927 | 6.55% |
| 2024-09-13 | 5.10 | 5.60 | 4.91 | 5.34 | 5.32 | qfq | 82,537,935 | 437,117,546 | 1.14% |
| 2024-09-12 | 5.28 | 5.28 | 5.13 | 5.28 | 5.26 | qfq | 41,987,829 | 221,213,411 | 10.00% |
| 2024-09-11 | 4.49 | 4.96 | 4.47 | 4.80 | 4.78 | qfq | 32,674,100 | 155,610,500 | 6.43% |
| 2024-09-10 | 4.44 | 4.52 | 4.39 | 4.51 | 4.49 | qfq | 7,570,802 | 33,682,525 | 0.89% |
| 2024-09-09 | 4.50 | 4.53 | 4.42 | 4.47 | 4.45 | qfq | 6,532,300 | 29,178,679 | -1.11% |
| 2024-09-06 | 4.56 | 4.61 | 4.50 | 4.52 | 4.50 | qfq | 8,089,400 | 36,797,952 | -1.74% |
| 2024-09-05 | 4.62 | 4.64 | 4.55 | 4.60 | 4.58 | qfq | 8,984,502 | 41,302,599 | -0.22% |
| 2024-09-04 | 4.70 | 4.70 | 4.58 | 4.61 | 4.59 | qfq | 12,355,000 | 57,107,380 | -2.54% |
| 2024-09-03 | 4.62 | 4.78 | 4.61 | 4.73 | 4.71 | qfq | 15,924,340 | 74,794,303 | 2.38% |
| 2024-09-02 | 4.70 | 4.88 | 4.60 | 4.62 | 4.60 | qfq | 17,527,300 | 82,779,346 | -0.65% |
| 2024-08-30 | 4.50 | 4.73 | 4.50 | 4.65 | 4.63 | qfq | 16,634,206 | 77,066,251 | 2.65% |
| 2024-08-29 | 4.50 | 4.57 | 4.48 | 4.53 | 4.51 | qfq | 11,083,200 | 50,081,385 | 0.67% |
| 2024-08-28 | 4.55 | 4.56 | 4.42 | 4.50 | 4.48 | qfq | 12,893,600 | 57,959,842 | -1.96% |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.59 | 4.57 | qfq | 15,895,740 | 73,519,569 | -2.75% |
| 2024-08-26 | 4.69 | 4.79 | 4.60 | 4.72 | 4.70 | qfq | 25,538,529 | 120,258,877 | 1.72% |
| 2024-08-23 | 4.54 | 4.75 | 4.48 | 4.64 | 4.62 | qfq | 26,277,516 | 121,687,270 | 2.43% |
| 2024-08-22 | 4.60 | 4.62 | 4.49 | 4.53 | 4.51 | qfq | 18,726,862 | 85,096,131 | -2.58% |
| 2024-08-21 | 4.64 | 4.78 | 4.51 | 4.65 | 4.63 | qfq | 31,314,300 | 145,220,239 | 0.22% |
| 2024-08-20 | 4.86 | 4.87 | 4.59 | 4.64 | 4.62 | qfq | 36,188,601 | 168,461,697 | -4.72% |
| 2024-08-19 | 4.46 | 4.87 | 4.46 | 4.87 | 4.85 | qfq | 24,590,710 | 116,282,320 | 9.93% |
| 2024-08-16 | 4.55 | 4.60 | 4.37 | 4.43 | 4.41 | qfq | 18,811,911 | 84,514,357 | -2.85% |
| 2024-08-15 | 4.79 | 4.82 | 4.51 | 4.56 | 4.54 | qfq | 33,973,962 | 157,181,181 | -5.39% |
| 2024-08-14 | 4.84 | 4.90 | 4.79 | 4.82 | 4.80 | qfq | 9,803,000 | 47,286,915 | -0.62% |
| 2024-08-13 | 4.79 | 4.85 | 4.74 | 4.85 | 4.83 | qfq | 13,454,900 | 64,610,795 | 0.62% |
| 2024-08-12 | 4.93 | 4.98 | 4.79 | 4.82 | 4.80 | qfq | 18,233,310 | 88,618,534 | -2.23% |
| 2024-08-09 | 4.89 | 5.16 | 4.88 | 4.93 | 4.91 | qfq | 26,165,734 | 131,469,127 | 0.00% |
| 2024-08-08 | 5.07 | 5.07 | 4.90 | 4.93 | 4.91 | qfq | 21,566,034 | 106,764,305 | -2.95% |
| 2024-08-07 | 5.27 | 5.34 | 5.03 | 5.08 | 5.06 | qfq | 37,548,450 | 192,199,783 | -3.24% |
| 2024-08-06 | 4.80 | 5.25 | 4.77 | 5.25 | 5.23 | qfq | 33,543,063 | 168,258,594 | 10.06% |
| 2024-08-05 | 5.05 | 5.11 | 4.76 | 4.77 | 4.75 | qfq | 43,643,034 | 213,864,210 | -7.38% |
| 2024-08-02 | 5.28 | 5.54 | 5.12 | 5.15 | 5.13 | qfq | 58,074,770 | 308,132,743 | -3.74% |
| 2024-08-01 | 4.92 | 5.53 | 4.91 | 5.35 | 5.33 | qfq | 72,656,427 | 386,955,794 | 6.36% |
| 2024-07-31 | 4.92 | 5.27 | 4.86 | 5.03 | 5.01 | qfq | 50,271,459 | 254,032,869 | 1.00% |
| 2024-07-30 | 4.60 | 5.02 | 4.50 | 4.98 | 4.96 | qfq | 46,628,511 | 221,562,108 | 9.21% |
| 2024-07-29 | 4.42 | 4.86 | 4.38 | 4.56 | 4.54 | qfq | 42,847,344 | 198,109,387 | 2.93% |
| 2024-07-26 | 4.13 | 4.43 | 4.10 | 4.43 | 4.41 | qfq | 29,939,871 | 130,116,856 | 9.93% |
| 2024-07-25 | 3.97 | 4.07 | 3.95 | 4.03 | 4.02 | qfq | 3,244,500 | 13,025,262 | 1.26% |
| 2024-07-24 | 4.02 | 4.06 | 3.96 | 3.98 | 3.97 | qfq | 4,733,500 | 18,934,266 | -1.24% |
| 2024-07-23 | 4.12 | 4.15 | 4.03 | 4.03 | 4.02 | qfq | 3,814,800 | 15,597,854 | -2.18% |
| 2024-07-22 | 4.15 | 4.16 | 4.10 | 4.12 | 4.11 | qfq | 3,099,616 | 12,778,873 | -0.72% |
| 2024-07-19 | 4.12 | 4.18 | 4.12 | 4.15 | 4.14 | qfq | 3,076,700 | 12,765,983 | -0.24% |
| 2024-07-18 | 4.16 | 4.18 | 4.08 | 4.16 | 4.15 | qfq | 2,999,016 | 12,364,742 | 0.24% |
| 2024-07-17 | 4.20 | 4.20 | 4.12 | 4.15 | 4.14 | qfq | 3,085,715 | 12,816,659 | -0.95% |
| 2024-07-16 | 4.20 | 4.23 | 4.17 | 4.19 | 4.18 | qfq | 3,107,315 | 13,030,715 | -0.95% |
| 2024-07-15 | 4.28 | 4.30 | 4.22 | 4.23 | 4.22 | qfq | 2,808,200 | 11,926,230 | -1.63% |
| 2024-07-12 | 4.31 | 4.32 | 4.28 | 4.30 | 4.28 | qfq | 3,613,966 | 15,547,984 | 0.00% |
| 2024-07-11 | 4.20 | 4.31 | 4.17 | 4.30 | 4.28 | qfq | 6,255,632 | 26,567,967 | 4.12% |
| 2024-07-10 | 4.16 | 4.19 | 4.11 | 4.13 | 4.12 | qfq | 3,852,000 | 15,964,177 | -0.72% |
| 2024-07-09 | 4.11 | 4.18 | 4.00 | 4.16 | 4.15 | qfq | 5,718,200 | 23,437,690 | 0.97% |
| 2024-07-08 | 4.21 | 4.21 | 4.09 | 4.12 | 4.11 | qfq | 4,398,100 | 18,216,279 | -2.60% |
| 2024-07-05 | 4.19 | 4.24 | 4.16 | 4.23 | 4.22 | qfq | 3,554,066 | 14,938,571 | 0.95% |
| 2024-07-04 | 4.32 | 4.34 | 4.17 | 4.19 | 4.18 | qfq | 5,621,918 | 23,807,729 | -3.23% |
| 2024-07-03 | 4.35 | 4.39 | 4.30 | 4.33 | 4.31 | qfq | 3,567,100 | 15,526,266 | -0.46% |
| 2024-07-02 | 4.32 | 4.37 | 4.29 | 4.35 | 4.33 | qfq | 3,483,950 | 15,138,457 | 0.23% |
| 2024-07-01 | 4.28 | 4.34 | 4.28 | 4.34 | 4.32 | qfq | 3,919,052 | 16,901,119 | 1.40% |
| 2024-06-28 | 4.27 | 4.36 | 4.25 | 4.28 | 4.26 | qfq | 5,727,800 | 24,682,152 | 0.00% |
| 2024-06-27 | 4.38 | 4.39 | 4.27 | 4.28 | 4.26 | qfq | 3,988,600 | 17,277,698 | -2.28% |
| 2024-06-26 | 4.30 | 4.39 | 4.28 | 4.38 | 4.36 | qfq | 4,008,297 | 17,378,061 | 1.62% |
| 2024-06-25 | 4.28 | 4.40 | 4.27 | 4.31 | 4.29 | qfq | 4,853,300 | 21,094,463 | 0.70% |
| 2024-06-24 | 4.41 | 4.41 | 4.27 | 4.28 | 4.26 | qfq | 5,218,451 | 22,578,563 | -3.17% |
| 2024-06-21 | 4.47 | 4.50 | 4.41 | 4.42 | 4.40 | qfq | 4,295,851 | 19,120,412 | -1.12% |
| 2024-06-20 | 4.47 | 4.52 | 4.41 | 4.47 | 4.45 | qfq | 5,968,851 | 26,635,826 | -0.22% |
| 2024-06-19 | 4.55 | 4.55 | 4.47 | 4.48 | 4.46 | qfq | 4,245,949 | 19,151,273 | -1.54% |
| 2024-06-18 | 4.50 | 4.55 | 4.45 | 4.55 | 4.53 | qfq | 5,164,302 | 23,279,720 | 1.79% |
| 2024-06-17 | 4.52 | 4.53 | 4.45 | 4.47 | 4.45 | qfq | 6,623,599 | 29,721,344 | -2.19% |
| 2024-06-14 | 4.53 | 4.59 | 4.41 | 4.57 | 4.54 | qfq | 7,382,838 | 33,378,374 | 0.22% |
| 2024-06-13 | 4.63 | 4.64 | 4.53 | 4.56 | 4.53 | qfq | 12,143,502 | 55,606,609 | -3.18% |
| 2024-06-12 | 4.45 | 4.72 | 4.44 | 4.71 | 4.68 | qfq | 15,186,208 | 69,785,888 | 5.61% |
| 2024-06-11 | 4.51 | 4.52 | 4.40 | 4.46 | 4.43 | qfq | 5,155,655 | 22,921,887 | -1.11% |
| 2024-06-07 | 4.38 | 4.52 | 4.38 | 4.51 | 4.48 | qfq | 7,776,844 | 34,654,561 | 3.92% |
| 2024-06-06 | 4.51 | 4.56 | 4.30 | 4.34 | 4.32 | qfq | 11,719,051 | 51,450,815 | -3.98% |
| 2024-06-05 | 4.62 | 4.66 | 4.51 | 4.52 | 4.49 | qfq | 6,534,000 | 29,975,032 | -2.80% |
| 2024-06-04 | 4.75 | 4.75 | 4.58 | 4.65 | 4.62 | qfq | 6,614,900 | 30,642,021 | -1.27% |
| 2024-06-03 | 4.77 | 4.78 | 4.65 | 4.71 | 4.68 | qfq | 6,641,539 | 31,255,942 | -1.26% |
| 2024-05-31 | 4.77 | 4.79 | 4.73 | 4.77 | 4.74 | qfq | 4,570,500 | 21,768,662 | 0.63% |
| 2024-05-30 | 4.77 | 4.80 | 4.73 | 4.74 | 4.71 | qfq | 6,172,800 | 29,381,741 | -0.84% |
| 2024-05-29 | 4.86 | 4.90 | 4.75 | 4.78 | 4.75 | qfq | 10,919,000 | 52,484,411 | -1.65% |
| 2024-05-28 | 5.00 | 5.01 | 4.85 | 4.86 | 4.83 | qfq | 11,004,300 | 54,107,274 | -2.99% |
| 2024-05-27 | 5.07 | 5.07 | 4.95 | 5.01 | 4.98 | qfq | 8,765,201 | 43,780,882 | -0.99% |
| 2024-05-24 | 5.04 | 5.16 | 5.00 | 5.06 | 5.03 | qfq | 16,778,000 | 85,503,183 | 0.20% |
| 2024-05-23 | 5.10 | 5.25 | 5.02 | 5.05 | 5.02 | qfq | 15,668,939 | 79,940,070 | -1.17% |
| 2024-05-22 | 5.11 | 5.14 | 5.07 | 5.11 | 5.08 | qfq | 6,385,700 | 32,527,156 | 0.00% |
| 2024-05-21 | 5.10 | 5.15 | 5.04 | 5.11 | 5.08 | qfq | 9,126,800 | 46,368,851 | -0.20% |
| 2024-05-20 | 5.19 | 5.19 | 5.10 | 5.12 | 5.09 | qfq | 9,060,714 | 46,526,984 | -1.35% |
| 2024-05-17 | 5.20 | 5.23 | 5.12 | 5.19 | 5.16 | qfq | 8,182,500 | 42,249,296 | -0.57% |
| 2024-05-16 | 5.21 | 5.26 | 5.16 | 5.22 | 5.19 | qfq | 10,785,400 | 56,027,099 | 0.19% |
| 2024-05-15 | 5.21 | 5.28 | 5.17 | 5.21 | 5.18 | qfq | 12,630,600 | 66,047,120 | -0.19% |
| 2024-05-14 | 5.18 | 5.33 | 5.16 | 5.22 | 5.19 | qfq | 15,397,800 | 80,648,153 | 0.19% |
| 2024-05-13 | 5.09 | 5.25 | 5.01 | 5.21 | 5.18 | qfq | 14,557,877 | 75,023,050 | 1.56% |
| 2024-05-10 | 5.11 | 5.16 | 5.07 | 5.13 | 5.10 | qfq | 8,884,100 | 45,501,106 | 0.59% |
| 2024-05-09 | 5.04 | 5.12 | 5.02 | 5.10 | 5.07 | qfq | 7,503,602 | 38,209,985 | 1.39% |
| 2024-05-08 | 5.09 | 5.11 | 5.02 | 5.03 | 5.00 | qfq | 7,418,768 | 37,540,872 | -1.18% |
| 2024-05-07 | 5.13 | 5.15 | 5.06 | 5.09 | 5.06 | qfq | 10,412,300 | 53,083,598 | -1.36% |
| 2024-05-06 | 5.07 | 5.18 | 5.07 | 5.16 | 5.13 | qfq | 11,504,644 | 59,005,287 | 1.78% |
| 2024-04-30 | 4.99 | 5.13 | 4.95 | 5.07 | 5.04 | qfq | 17,155,700 | 86,925,601 | 1.60% |
| 2024-04-29 | 4.81 | 4.99 | 4.79 | 4.99 | 4.96 | qfq | 15,571,189 | 76,417,292 | 5.27% |
| 2024-04-26 | 4.63 | 4.78 | 4.62 | 4.74 | 4.71 | qfq | 10,771,800 | 50,752,846 | 1.72% |
| 2024-04-25 | 4.69 | 4.74 | 4.65 | 4.66 | 4.63 | qfq | 6,409,702 | 30,032,090 | -0.85% |
| 2024-04-24 | 4.67 | 4.71 | 4.62 | 4.70 | 4.67 | qfq | 5,790,300 | 27,072,587 | 0.21% |
| 2024-04-23 | 4.75 | 4.75 | 4.64 | 4.69 | 4.66 | qfq | 7,923,188 | 37,169,476 | -1.47% |
| 2024-04-22 | 4.88 | 4.91 | 4.72 | 4.76 | 4.73 | qfq | 9,452,239 | 45,127,403 | -3.25% |
| 2024-04-19 | 4.90 | 5.00 | 4.83 | 4.92 | 4.89 | qfq | 11,769,800 | 57,787,077 | -0.81% |
| 2024-04-18 | 4.85 | 5.03 | 4.75 | 4.96 | 4.93 | qfq | 17,126,361 | 84,368,548 | 2.48% |
| 2024-04-17 | 4.56 | 4.84 | 4.55 | 4.84 | 4.81 | qfq | 17,646,400 | 83,863,630 | 7.32% |
| 2024-04-16 | 4.83 | 4.83 | 4.38 | 4.51 | 4.48 | qfq | 23,861,300 | 107,893,612 | -7.20% |
| 2024-04-15 | 5.24 | 5.30 | 4.79 | 4.86 | 4.83 | qfq | 28,898,000 | 145,406,349 | -7.43% |
| 2024-04-12 | 5.16 | 5.36 | 5.15 | 5.25 | 5.22 | qfq | 27,233,400 | 143,360,775 | 2.54% |
| 2024-04-11 | 4.88 | 5.28 | 4.82 | 5.12 | 5.09 | qfq | 22,095,874 | 112,504,135 | 4.28% |
| 2024-04-10 | 5.08 | 5.13 | 4.84 | 4.91 | 4.88 | qfq | 17,040,192 | 84,615,685 | -3.91% |
| 2024-04-09 | 5.13 | 5.24 | 5.05 | 5.11 | 5.08 | qfq | 14,036,100 | 71,893,273 | -1.35% |
| 2024-04-08 | 5.35 | 5.43 | 5.17 | 5.18 | 5.15 | qfq | 26,428,204 | 139,792,292 | 0.97% |
| 2024-04-03 | 5.11 | 5.17 | 5.01 | 5.13 | 5.10 | qfq | 13,288,549 | 67,655,717 | 0.00% |
| 2024-04-02 | 5.14 | 5.20 | 5.08 | 5.13 | 5.10 | qfq | 14,872,828 | 76,370,241 | -0.77% |
| 2024-04-01 | 5.08 | 5.20 | 5.08 | 5.17 | 5.14 | qfq | 13,580,415 | 70,012,569 | 1.97% |
| 2024-03-29 | 5.10 | 5.15 | 5.00 | 5.07 | 5.04 | qfq | 15,713,707 | 79,569,893 | -1.55% |
| 2024-03-28 | 5.13 | 5.29 | 5.06 | 5.15 | 5.12 | qfq | 19,065,202 | 98,755,911 | 0.19% |
| 2024-03-27 | 5.33 | 5.40 | 5.13 | 5.14 | 5.11 | qfq | 25,277,124 | 132,996,498 | -5.86% |
| 2024-03-26 | 5.16 | 5.49 | 5.12 | 5.46 | 5.43 | qfq | 42,577,060 | 224,853,539 | 5.81% |
| 2024-03-25 | 5.06 | 5.43 | 5.03 | 5.16 | 5.13 | qfq | 31,498,408 | 164,460,948 | 0.58% |
| 2024-03-22 | 5.11 | 5.18 | 5.04 | 5.13 | 5.10 | qfq | 18,851,501 | 96,302,946 | 0.39% |
| 2024-03-21 | 5.04 | 5.22 | 5.00 | 5.11 | 5.08 | qfq | 24,558,100 | 125,604,354 | 0.99% |
| 2024-03-20 | 4.89 | 5.25 | 4.87 | 5.06 | 5.03 | qfq | 27,751,579 | 140,090,637 | 3.48% |
| 2024-03-19 | 4.92 | 4.96 | 4.88 | 4.89 | 4.86 | qfq | 11,364,257 | 55,907,771 | -1.01% |
| 2024-03-18 | 4.89 | 4.94 | 4.85 | 4.94 | 4.91 | qfq | 19,003,719 | 93,025,970 | 0.00% |
| 2024-03-15 | 4.78 | 5.03 | 4.74 | 4.94 | 4.91 | qfq | 23,659,842 | 115,979,451 | 3.13% |
| 2024-03-14 | 4.81 | 4.86 | 4.74 | 4.79 | 4.76 | qfq | 9,987,832 | 47,964,259 | -0.42% |
| 2024-03-13 | 4.83 | 4.84 | 4.74 | 4.81 | 4.78 | qfq | 11,107,232 | 53,320,517 | -0.62% |
| 2024-03-12 | 4.78 | 4.85 | 4.77 | 4.84 | 4.81 | qfq | 11,909,222 | 57,378,725 | 0.83% |
| 2024-03-11 | 4.80 | 4.82 | 4.75 | 4.80 | 4.77 | qfq | 15,745,357 | 75,215,787 | -0.83% |
| 2024-03-08 | 4.75 | 4.94 | 4.70 | 4.84 | 4.81 | qfq | 21,279,667 | 102,544,149 | 2.33% |
| 2024-03-07 | 4.63 | 4.95 | 4.61 | 4.73 | 4.70 | qfq | 27,165,400 | 130,323,163 | 2.60% |
| 2024-03-06 | 4.56 | 4.66 | 4.53 | 4.61 | 4.58 | qfq | 8,306,952 | 38,159,440 | 0.44% |
| 2024-03-05 | 4.69 | 4.69 | 4.58 | 4.59 | 4.56 | qfq | 11,597,639 | 53,538,677 | -2.96% |
| 2024-03-04 | 4.67 | 4.76 | 4.61 | 4.73 | 4.70 | qfq | 13,327,181 | 62,521,465 | 1.50% |
| 2024-03-01 | 4.64 | 4.70 | 4.59 | 4.66 | 4.63 | qfq | 10,206,469 | 47,415,632 | 1.08% |
| 2024-02-29 | 4.41 | 4.61 | 4.38 | 4.61 | 4.58 | qfq | 11,532,700 | 52,285,475 | 4.06% |
| 2024-02-28 | 4.77 | 4.81 | 4.42 | 4.43 | 4.40 | qfq | 21,656,200 | 100,866,680 | -6.93% |
| 2024-02-27 | 4.66 | 4.76 | 4.63 | 4.76 | 4.73 | qfq | 13,435,803 | 63,539,718 | 1.28% |
| 2024-02-26 | 4.75 | 4.80 | 4.64 | 4.70 | 4.67 | qfq | 18,566,634 | 87,557,999 | 3.30% |
| 2024-02-23 | 4.45 | 4.55 | 4.42 | 4.55 | 4.52 | qfq | 12,029,210 | 53,960,496 | 2.25% |
| 2024-02-22 | 4.35 | 4.46 | 4.32 | 4.45 | 4.42 | qfq | 9,322,850 | 41,051,673 | 2.06% |
| 2024-02-21 | 4.25 | 4.48 | 4.23 | 4.36 | 4.34 | qfq | 13,719,702 | 60,250,930 | 1.40% |
| 2024-02-20 | 4.31 | 4.32 | 4.21 | 4.30 | 4.28 | qfq | 9,136,534 | 39,139,926 | -0.23% |
| 2024-02-19 | 4.16 | 4.31 | 4.16 | 4.31 | 4.29 | qfq | 14,626,886 | 62,283,920 | 3.61% |
| 2024-02-08 | 3.90 | 4.18 | 3.88 | 4.16 | 4.14 | qfq | 17,087,564 | 68,930,349 | 6.94% |
| 2024-02-07 | 4.00 | 4.09 | 3.85 | 3.89 | 3.87 | qfq | 14,905,313 | 58,938,483 | -2.26% |
| 2024-02-06 | 3.58 | 4.10 | 3.58 | 3.98 | 3.96 | qfq | 16,375,010 | 62,920,482 | 2.84% |
| 2024-02-05 | 4.19 | 4.26 | 3.87 | 3.87 | 3.85 | qfq | 19,145,426 | 75,925,653 | -10.00% |
| 2024-02-02 | 4.55 | 4.60 | 4.11 | 4.30 | 4.28 | qfq | 12,759,879 | 55,521,430 | -4.87% |
| 2024-02-01 | 4.60 | 4.69 | 4.44 | 4.52 | 4.49 | qfq | 10,784,400 | 49,116,446 | -1.53% |
| 2024-01-31 | 4.90 | 4.92 | 4.59 | 4.59 | 4.56 | qfq | 20,387,209 | 96,256,517 | -8.75% |
| 2024-01-30 | 5.15 | 5.17 | 5.00 | 5.03 | 5.00 | qfq | 8,552,542 | 43,524,761 | -2.90% |
| 2024-01-29 | 5.32 | 5.39 | 5.17 | 5.18 | 5.15 | qfq | 10,622,246 | 55,576,982 | -2.63% |
| 2024-01-26 | 5.29 | 5.41 | 5.27 | 5.32 | 5.29 | qfq | 10,644,653 | 56,953,209 | 0.19% |
| 2024-01-25 | 5.13 | 5.32 | 5.09 | 5.31 | 5.28 | qfq | 13,947,984 | 72,947,388 | 3.91% |
| 2024-01-24 | 5.02 | 5.19 | 4.94 | 5.11 | 5.08 | qfq | 11,968,916 | 60,649,701 | 2.40% |
| 2024-01-23 | 5.01 | 5.05 | 4.89 | 4.99 | 4.96 | qfq | 11,711,173 | 58,146,994 | -1.19% |
| 2024-01-22 | 5.39 | 5.39 | 5.01 | 5.05 | 5.02 | qfq | 14,707,790 | 76,260,887 | -6.48% |
| 2024-01-19 | 5.43 | 5.47 | 5.38 | 5.40 | 5.37 | qfq | 8,015,500 | 43,431,683 | -0.55% |
| 2024-01-18 | 5.50 | 5.53 | 5.25 | 5.43 | 5.40 | qfq | 15,844,741 | 84,920,467 | -1.63% |
| 2024-01-17 | 5.63 | 5.71 | 5.51 | 5.52 | 5.49 | qfq | 10,347,207 | 57,973,315 | -2.30% |
| 2024-01-16 | 5.74 | 5.74 | 5.54 | 5.65 | 5.62 | qfq | 16,680,256 | 93,552,028 | -1.91% |
| 2024-01-15 | 5.81 | 5.84 | 5.71 | 5.76 | 5.73 | qfq | 13,741,423 | 79,226,992 | -1.37% |
| 2024-01-12 | 6.02 | 6.03 | 5.81 | 5.84 | 5.81 | qfq | 20,055,418 | 118,416,818 | -2.83% |
| 2024-01-11 | 5.70 | 6.07 | 5.69 | 6.01 | 5.98 | qfq | 30,204,605 | 179,565,369 | 3.62% |
| 2024-01-10 | 6.20 | 6.21 | 5.77 | 5.80 | 5.77 | qfq | 37,038,179 | 221,365,146 | -7.50% |
| 2024-01-09 | 6.13 | 6.30 | 6.07 | 6.27 | 6.23 | qfq | 30,066,630 | 186,152,854 | 1.95% |
| 2024-01-08 | 6.20 | 6.25 | 6.10 | 6.15 | 6.11 | qfq | 31,596,341 | 195,015,579 | -2.69% |
| 2024-01-05 | 6.07 | 6.35 | 5.99 | 6.32 | 6.28 | qfq | 54,347,972 | 339,341,978 | 3.27% |
| 2024-01-04 | 6.13 | 6.28 | 6.04 | 6.12 | 6.09 | qfq | 24,062,224 | 147,961,808 | -0.33% |
| 2024-01-03 | 6.10 | 6.34 | 6.07 | 6.14 | 6.10 | qfq | 28,710,734 | 177,597,923 | -0.32% |
| 2024-01-02 | 6.03 | 6.18 | 5.94 | 6.16 | 6.12 | qfq | 26,493,425 | 161,224,090 | 2.16% |
| 2023-12-29 | 5.96 | 6.05 | 5.95 | 6.03 | 6.00 | qfq | 18,161,142 | 109,154,401 | 0.17% |
| 2023-12-28 | 6.03 | 6.05 | 5.88 | 6.02 | 5.99 | qfq | 24,301,211 | 145,332,015 | -1.63% |
| 2023-12-27 | 6.08 | 6.19 | 6.00 | 6.12 | 6.09 | qfq | 27,714,805 | 168,581,996 | -0.65% |
| 2023-12-26 | 6.06 | 6.16 | 5.96 | 6.16 | 6.12 | qfq | 35,201,484 | 213,565,130 | 2.16% |
| 2023-12-25 | 5.91 | 6.27 | 5.85 | 6.03 | 6.00 | qfq | 36,453,220 | 221,913,020 | 2.03% |
| 2023-12-22 | 6.00 | 6.12 | 5.86 | 5.91 | 5.88 | qfq | 29,761,968 | 178,007,459 | -2.31% |
| 2023-12-21 | 5.80 | 6.17 | 5.78 | 6.05 | 6.02 | qfq | 37,909,832 | 226,153,133 | 4.85% |
| 2023-12-20 | 5.86 | 5.90 | 5.76 | 5.77 | 5.74 | qfq | 19,964,812 | 115,722,775 | -2.20% |
| 2023-12-19 | 5.98 | 6.02 | 5.84 | 5.90 | 5.87 | qfq | 29,327,337 | 173,340,033 | -2.64% |
| 2023-12-18 | 5.98 | 6.14 | 5.93 | 6.06 | 6.03 | qfq | 41,967,612 | 252,921,668 | 2.02% |
| 2023-12-15 | 6.35 | 6.35 | 5.91 | 5.94 | 5.91 | qfq | 73,859,711 | 454,061,706 | -3.57% |
| 2023-12-14 | 5.77 | 6.16 | 5.76 | 6.16 | 6.12 | qfq | 29,744,087 | 181,967,568 | 10.00% |
| 2023-12-13 | 5.53 | 5.67 | 5.51 | 5.60 | 5.57 | qfq | 11,402,500 | 63,888,433 | 0.72% |
| 2023-12-12 | 5.51 | 5.57 | 5.46 | 5.56 | 5.53 | qfq | 10,327,800 | 56,882,707 | 0.72% |
| 2023-12-11 | 5.50 | 5.54 | 5.44 | 5.52 | 5.49 | qfq | 9,391,200 | 51,543,575 | 0.18% |
| 2023-12-08 | 5.69 | 5.71 | 5.50 | 5.51 | 5.48 | qfq | 14,347,733 | 80,103,547 | -2.99% |
| 2023-12-07 | 5.76 | 5.80 | 5.67 | 5.68 | 5.65 | qfq | 14,396,108 | 82,190,452 | -1.90% |
| 2023-12-06 | 5.76 | 5.88 | 5.73 | 5.79 | 5.76 | qfq | 21,673,257 | 125,371,703 | -0.69% |
| 2023-12-05 | 5.76 | 5.97 | 5.65 | 5.83 | 5.80 | qfq | 36,007,460 | 210,536,014 | 1.22% |
| 2023-12-04 | 5.60 | 5.87 | 5.58 | 5.76 | 5.73 | qfq | 26,993,512 | 155,061,896 | 2.86% |
| 2023-12-01 | 5.54 | 5.60 | 5.51 | 5.60 | 5.57 | qfq | 6,470,100 | 35,949,214 | 0.90% |
| 2023-11-30 | 5.55 | 5.59 | 5.49 | 5.55 | 5.52 | qfq | 5,983,400 | 33,131,553 | -0.18% |
| 2023-11-29 | 5.58 | 5.62 | 5.53 | 5.56 | 5.53 | qfq | 6,439,333 | 35,861,931 | -0.36% |
| 2023-11-28 | 5.50 | 5.60 | 5.46 | 5.58 | 5.55 | qfq | 7,604,592 | 42,228,499 | 1.64% |
| 2023-11-27 | 5.56 | 5.57 | 5.44 | 5.49 | 5.46 | qfq | 10,692,871 | 58,724,732 | -1.61% |
| 2023-11-24 | 5.57 | 5.62 | 5.54 | 5.58 | 5.55 | qfq | 10,111,132 | 56,454,822 | -0.18% |
| 2023-11-23 | 5.54 | 5.59 | 5.52 | 5.59 | 5.56 | qfq | 6,083,900 | 33,869,352 | 0.90% |
| 2023-11-22 | 5.55 | 5.58 | 5.52 | 5.54 | 5.51 | qfq | 6,350,100 | 35,241,549 | -0.36% |
| 2023-11-21 | 5.55 | 5.60 | 5.54 | 5.56 | 5.53 | qfq | 7,121,965 | 39,664,829 | -0.18% |
| 2023-11-20 | 5.54 | 5.59 | 5.52 | 5.57 | 5.54 | qfq | 6,821,800 | 37,930,386 | 0.36% |
| 2023-11-17 | 5.52 | 5.55 | 5.49 | 5.55 | 5.52 | qfq | 5,320,200 | 29,384,885 | 0.54% |
| 2023-11-16 | 5.53 | 5.56 | 5.51 | 5.52 | 5.49 | qfq | 5,419,651 | 29,989,985 | -0.54% |
| 2023-11-15 | 5.55 | 5.57 | 5.52 | 5.55 | 5.52 | qfq | 7,377,837 | 40,953,638 | 0.54% |
| 2023-11-14 | 5.53 | 5.54 | 5.49 | 5.52 | 5.49 | qfq | 5,888,200 | 32,464,255 | -0.36% |
| 2023-11-13 | 5.50 | 5.54 | 5.48 | 5.54 | 5.51 | qfq | 5,777,400 | 31,818,400 | 0.91% |
| 2023-11-10 | 5.52 | 5.52 | 5.45 | 5.49 | 5.46 | qfq | 5,101,000 | 27,938,273 | -0.54% |
| 2023-11-09 | 5.55 | 5.58 | 5.47 | 5.52 | 5.49 | qfq | 6,874,802 | 38,035,163 | -0.72% |
| 2023-11-08 | 5.56 | 5.58 | 5.50 | 5.56 | 5.53 | qfq | 8,471,600 | 46,978,764 | -0.36% |
| 2023-11-07 | 5.52 | 5.63 | 5.48 | 5.58 | 5.55 | qfq | 12,915,200 | 72,035,114 | 1.09% |
| 2023-11-06 | 5.48 | 5.54 | 5.48 | 5.52 | 5.49 | qfq | 8,458,000 | 46,577,819 | 0.91% |
| 2023-11-03 | 5.40 | 5.48 | 5.40 | 5.47 | 5.44 | qfq | 7,120,800 | 38,865,237 | 0.92% |
| 2023-11-02 | 5.46 | 5.49 | 5.41 | 5.42 | 5.39 | qfq | 6,089,500 | 33,156,437 | -0.91% |
| 2023-11-01 | 5.44 | 5.49 | 5.41 | 5.47 | 5.44 | qfq | 6,056,600 | 33,024,611 | 0.74% |
| 2023-10-31 | 5.40 | 5.45 | 5.38 | 5.43 | 5.40 | qfq | 6,807,400 | 36,865,255 | 0.18% |
| 2023-10-30 | 5.40 | 5.44 | 5.38 | 5.42 | 5.39 | qfq | 7,216,600 | 39,027,678 | 0.18% |
| 2023-10-27 | 5.30 | 5.42 | 5.27 | 5.41 | 5.38 | qfq | 6,967,400 | 37,416,052 | 1.88% |
| 2023-10-26 | 5.33 | 5.35 | 5.21 | 5.31 | 5.28 | qfq | 5,409,300 | 28,529,447 | -0.75% |
| 2023-10-25 | 5.30 | 5.37 | 5.29 | 5.35 | 5.32 | qfq | 4,623,052 | 24,703,430 | 0.94% |
| 2023-10-24 | 5.19 | 5.30 | 5.16 | 5.30 | 5.27 | qfq | 6,191,876 | 32,454,629 | 2.32% |
| 2023-10-23 | 5.34 | 5.34 | 5.15 | 5.18 | 5.13 | qfq | 7,128,210 | 37,233,697 | -2.63% |
| 2023-10-20 | 5.34 | 5.37 | 5.29 | 5.32 | 5.27 | qfq | 5,307,200 | 28,274,778 | -0.19% |
| 2023-10-19 | 5.30 | 5.41 | 5.28 | 5.33 | 5.28 | qfq | 5,447,400 | 29,190,653 | 0.19% |
| 2023-10-18 | 5.36 | 5.39 | 5.31 | 5.32 | 5.27 | qfq | 5,122,202 | 27,330,660 | -1.12% |
| 2023-10-17 | 5.41 | 5.42 | 5.36 | 5.38 | 5.33 | qfq | 4,315,500 | 23,233,616 | -0.55% |
| 2023-10-16 | 5.45 | 5.45 | 5.36 | 5.41 | 5.36 | qfq | 6,925,500 | 37,415,771 | -0.73% |
| 2023-10-13 | 5.48 | 5.50 | 5.43 | 5.45 | 5.40 | qfq | 6,271,600 | 34,191,532 | -1.09% |
| 2023-10-12 | 5.46 | 5.53 | 5.45 | 5.51 | 5.46 | qfq | 6,551,290 | 35,941,113 | 0.92% |
| 2023-10-11 | 5.50 | 5.52 | 5.44 | 5.46 | 5.41 | qfq | 7,576,600 | 41,448,061 | -1.09% |
| 2023-10-10 | 5.50 | 5.58 | 5.49 | 5.52 | 5.47 | qfq | 5,563,900 | 30,711,655 | 0.18% |
| 2023-10-09 | 5.58 | 5.58 | 5.49 | 5.51 | 5.46 | qfq | 8,170,802 | 45,025,521 | -0.90% |
| 2023-09-28 | 5.51 | 5.57 | 5.49 | 5.56 | 5.51 | qfq | 6,472,552 | 35,942,814 | 0.91% |
| 2023-09-27 | 5.46 | 5.55 | 5.46 | 5.51 | 5.46 | qfq | 7,009,558 | 38,632,593 | 0.36% |
| 2023-09-26 | 5.51 | 5.55 | 5.47 | 5.49 | 5.44 | qfq | 7,372,100 | 40,515,756 | -0.90% |
| 2023-09-25 | 5.58 | 5.62 | 5.52 | 5.54 | 5.49 | qfq | 9,383,652 | 52,160,874 | -0.36% |
| 2023-09-22 | 5.51 | 5.57 | 5.48 | 5.56 | 5.51 | qfq | 8,240,670 | 45,613,545 | 0.91% |
| 2023-09-21 | 5.52 | 5.54 | 5.49 | 5.51 | 5.46 | qfq | 6,930,200 | 38,180,002 | 0.00% |
| 2023-09-20 | 5.55 | 5.57 | 5.50 | 5.51 | 5.46 | qfq | 7,166,051 | 39,685,892 | -1.08% |
| 2023-09-19 | 5.59 | 5.62 | 5.55 | 5.57 | 5.52 | qfq | 9,409,560 | 52,561,868 | -0.36% |
| 2023-09-18 | 5.48 | 5.61 | 5.45 | 5.59 | 5.54 | qfq | 13,037,349 | 72,531,583 | 1.45% |
| 2023-09-15 | 5.50 | 5.54 | 5.45 | 5.51 | 5.46 | qfq | 7,973,200 | 43,920,446 | 0.18% |
| 2023-09-14 | 5.50 | 5.54 | 5.44 | 5.50 | 5.45 | qfq | 10,737,067 | 58,914,870 | -0.54% |
| 2023-09-13 | 5.58 | 5.61 | 5.48 | 5.53 | 5.48 | qfq | 16,721,126 | 92,761,983 | -1.07% |
| 2023-09-12 | 5.52 | 5.62 | 5.51 | 5.59 | 5.54 | qfq | 17,430,451 | 97,387,348 | 0.90% |
| 2023-09-11 | 5.49 | 5.56 | 5.42 | 5.54 | 5.49 | qfq | 16,254,451 | 89,674,937 | 1.09% |
| 2023-09-08 | 5.52 | 5.55 | 5.41 | 5.48 | 5.43 | qfq | 19,260,551 | 105,368,386 | -0.90% |
| 2023-09-07 | 5.58 | 5.64 | 5.51 | 5.53 | 5.48 | qfq | 25,898,800 | 144,287,755 | -1.25% |
| 2023-09-06 | 5.71 | 5.77 | 5.58 | 5.60 | 5.55 | qfq | 40,856,853 | 230,355,161 | -3.45% |
| 2023-09-05 | 5.90 | 5.97 | 5.77 | 5.80 | 5.74 | qfq | 59,394,744 | 347,052,299 | -4.61% |
| 2023-09-04 | 6.01 | 6.17 | 5.85 | 6.08 | 6.02 | qfq | 92,948,061 | 556,121,981 | -3.18% |
| 2023-09-01 | 6.60 | 6.67 | 6.20 | 6.28 | 6.22 | qfq | 110,892,156 | 728,065,043 | 3.63% |
| 2023-08-31 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | qfq | 19,331,606 | 117,149,532 | 9.98% |
| 2023-08-30 | 5.42 | 5.64 | 5.40 | 5.51 | 5.46 | qfq | 13,651,426 | 75,602,992 | 2.04% |
| 2023-08-29 | 5.34 | 5.43 | 5.31 | 5.40 | 5.35 | qfq | 4,444,294 | 23,953,210 | 1.12% |
| 2023-08-28 | 5.44 | 5.49 | 5.34 | 5.34 | 5.29 | qfq | 9,146,137 | 49,554,777 | 2.30% |
| 2023-08-25 | 5.30 | 5.34 | 5.20 | 5.22 | 5.17 | qfq | 5,555,869 | 29,268,548 | -1.51% |
| 2023-08-24 | 5.34 | 5.37 | 5.26 | 5.30 | 5.25 | qfq | 5,014,300 | 26,623,368 | -0.93% |
| 2023-08-23 | 5.42 | 5.43 | 5.35 | 5.35 | 5.30 | qfq | 3,498,452 | 18,831,232 | -1.65% |
| 2023-08-22 | 5.44 | 5.48 | 5.36 | 5.44 | 5.39 | qfq | 4,871,552 | 26,366,899 | 0.18% |
| 2023-08-21 | 5.52 | 5.55 | 5.42 | 5.43 | 5.38 | qfq | 3,778,400 | 20,698,194 | -1.09% |
| 2023-08-18 | 5.56 | 5.60 | 5.48 | 5.49 | 5.44 | qfq | 3,847,746 | 21,315,542 | -1.61% |
| 2023-08-17 | 5.54 | 5.60 | 5.45 | 5.58 | 5.53 | qfq | 4,471,440 | 24,691,383 | 1.45% |
| 2023-08-16 | 5.57 | 5.57 | 5.50 | 5.50 | 5.45 | qfq | 2,458,970 | 13,604,135 | -0.90% |
| 2023-08-15 | 5.56 | 5.59 | 5.52 | 5.55 | 5.50 | qfq | 3,527,000 | 19,619,947 | -0.36% |
| 2023-08-14 | 5.55 | 5.58 | 5.45 | 5.57 | 5.52 | qfq | 5,632,641 | 31,046,770 | 0.36% |
| 2023-08-11 | 5.68 | 5.68 | 5.55 | 5.55 | 5.50 | qfq | 5,243,101 | 29,368,847 | -2.12% |
| 2023-08-10 | 5.67 | 5.70 | 5.65 | 5.67 | 5.62 | qfq | 3,500,086 | 19,840,599 | -0.18% |
| 2023-08-09 | 5.73 | 5.74 | 5.66 | 5.68 | 5.63 | qfq | 4,461,476 | 25,395,866 | -1.05% |
| 2023-08-08 | 5.77 | 5.80 | 5.72 | 5.74 | 5.69 | qfq | 3,781,600 | 21,722,466 | -0.69% |
| 2023-08-07 | 5.83 | 5.84 | 5.77 | 5.78 | 5.72 | qfq | 3,477,184 | 20,145,295 | -0.69% |
| 2023-08-04 | 5.88 | 5.93 | 5.81 | 5.82 | 5.76 | qfq | 5,127,440 | 30,037,860 | -1.02% |
| 2023-08-03 | 5.87 | 5.91 | 5.83 | 5.88 | 5.82 | qfq | 5,151,202 | 30,230,055 | 0.00% |
| 2023-08-02 | 5.82 | 5.89 | 5.82 | 5.88 | 5.82 | qfq | 4,573,948 | 26,823,687 | 0.17% |
| 2023-08-01 | 5.89 | 5.89 | 5.81 | 5.87 | 5.81 | qfq | 6,937,605 | 40,528,307 | 0.00% |
| 2023-07-31 | 5.80 | 5.88 | 5.80 | 5.87 | 5.81 | qfq | 9,457,402 | 55,365,259 | 1.21% |
| 2023-07-28 | 5.72 | 5.80 | 5.70 | 5.80 | 5.74 | qfq | 4,942,813 | 28,533,223 | 1.22% |
| 2023-07-27 | 5.77 | 5.79 | 5.72 | 5.73 | 5.68 | qfq | 3,680,600 | 21,196,994 | -0.52% |
| 2023-07-26 | 5.80 | 5.83 | 5.74 | 5.76 | 5.71 | qfq | 3,863,700 | 22,316,389 | -0.86% |
| 2023-07-25 | 5.73 | 5.82 | 5.71 | 5.81 | 5.75 | qfq | 7,064,076 | 40,792,660 | 2.11% |
| 2023-07-24 | 5.71 | 5.73 | 5.66 | 5.69 | 5.64 | qfq | 3,045,202 | 17,342,923 | -0.35% |
| 2023-07-21 | 5.72 | 5.79 | 5.70 | 5.71 | 5.66 | qfq | 2,981,700 | 17,106,555 | -0.17% |
| 2023-07-20 | 5.83 | 5.83 | 5.72 | 5.72 | 5.67 | qfq | 4,577,408 | 26,463,575 | -1.72% |
| 2023-07-19 | 5.80 | 5.83 | 5.78 | 5.82 | 5.76 | qfq | 2,929,451 | 17,005,703 | 0.00% |
| 2023-07-18 | 5.73 | 5.83 | 5.70 | 5.82 | 5.76 | qfq | 7,069,162 | 40,880,878 | 1.22% |
| 2023-07-17 | 5.70 | 5.75 | 5.65 | 5.75 | 5.70 | qfq | 4,797,367 | 27,344,518 | 0.52% |