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
威奥股份605001.SH
最近收盘价5.232026-07-17
最近交易日2026-07-17
成交量（股）5,475,068
成交额（元）29,322,847
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.2 | — | — | — | 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 | 5.49 | 5.59 | 5.17 | 5.23 | 5.23 | qfq | 5,475,068 | 29,322,847 | -4.74% |
| 2026-07-16 | 5.39 | 5.56 | 5.33 | 5.49 | 5.49 | qfq | 4,904,260 | 26,846,927 | 1.29% |
| 2026-07-15 | 5.33 | 5.44 | 5.15 | 5.42 | 5.42 | qfq | 7,491,710 | 40,034,882 | -1.45% |
| 2026-07-14 | 5.28 | 5.52 | 5.28 | 5.50 | 5.50 | qfq | 4,930,200 | 26,692,821 | 3.00% |
| 2026-07-13 | 5.50 | 5.56 | 5.31 | 5.34 | 5.34 | qfq | 4,748,280 | 25,584,479 | -3.09% |
| 2026-07-10 | 5.39 | 5.62 | 5.34 | 5.51 | 5.51 | qfq | 6,068,030 | 33,458,560 | 1.85% |
| 2026-07-09 | 5.52 | 5.55 | 5.32 | 5.41 | 5.41 | qfq | 4,292,780 | 23,195,774 | -1.46% |
| 2026-07-08 | 5.50 | 5.57 | 5.41 | 5.49 | 5.49 | qfq | 3,500,300 | 19,210,079 | -0.72% |
| 2026-07-07 | 5.75 | 5.76 | 5.51 | 5.53 | 5.53 | qfq | 4,055,850 | 22,673,597 | -3.83% |
| 2026-07-06 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 4,375,990 | 25,270,349 | -0.52% |
| 2026-07-03 | 5.62 | 5.82 | 5.60 | 5.78 | 5.78 | qfq | 5,892,934 | 33,866,681 | 3.03% |
| 2026-07-02 | 5.58 | 5.78 | 5.56 | 5.61 | 5.61 | qfq | 5,111,400 | 29,053,220 | 0.54% |
| 2026-07-01 | 5.45 | 5.67 | 5.42 | 5.58 | 5.58 | qfq | 6,143,300 | 34,094,382 | 2.39% |
| 2026-06-30 | 5.51 | 5.55 | 5.37 | 5.45 | 5.45 | qfq | 4,903,310 | 26,663,921 | -0.91% |
| 2026-06-29 | 5.47 | 5.56 | 5.27 | 5.50 | 5.50 | qfq | 5,526,330 | 30,039,444 | 0.55% |
| 2026-06-26 | 5.52 | 5.62 | 5.38 | 5.47 | 5.47 | qfq | 7,843,600 | 43,233,740 | -1.44% |
| 2026-06-25 | 5.72 | 5.77 | 5.54 | 5.55 | 5.55 | qfq | 6,462,953 | 36,185,493 | -3.31% |
| 2026-06-24 | 6.03 | 6.06 | 5.65 | 5.74 | 5.74 | qfq | 8,551,400 | 49,431,486 | -4.97% |
| 2026-06-23 | 5.84 | 6.12 | 5.84 | 6.04 | 6.04 | qfq | 7,500,260 | 45,213,130 | 2.55% |
| 2026-06-22 | 5.83 | 5.89 | 5.60 | 5.89 | 5.89 | qfq | 5,492,062 | 31,566,359 | 1.38% |
| 2026-06-18 | 5.80 | 5.88 | 5.70 | 5.81 | 5.81 | qfq | 4,866,850 | 28,276,479 | -0.17% |
| 2026-06-17 | 6.01 | 6.01 | 5.80 | 5.82 | 5.82 | qfq | 5,285,620 | 30,980,085 | -2.84% |
| 2026-06-16 | 6.10 | 6.10 | 5.82 | 5.99 | 5.99 | qfq | 5,847,570 | 34,870,634 | -1.48% |
| 2026-06-15 | 6.16 | 6.22 | 5.99 | 6.08 | 6.08 | qfq | 5,667,780 | 34,534,627 | 0.16% |
| 2026-06-12 | 6.05 | 6.11 | 5.93 | 6.07 | 6.07 | qfq | 4,941,270 | 29,905,509 | 1.34% |
| 2026-06-11 | 6.10 | 6.11 | 5.89 | 5.99 | 5.99 | qfq | 5,053,590 | 30,183,794 | -1.80% |
| 2026-06-10 | 6.16 | 6.17 | 5.98 | 6.10 | 6.10 | qfq | 4,985,720 | 30,181,945 | -1.13% |
| 2026-06-09 | 6.22 | 6.28 | 6.12 | 6.17 | 6.17 | qfq | 3,720,400 | 23,043,431 | 0.16% |
| 2026-06-08 | 6.25 | 6.42 | 6.09 | 6.16 | 6.16 | qfq | 5,419,000 | 33,962,815 | -2.38% |
| 2026-06-05 | 6.21 | 6.39 | 6.15 | 6.31 | 6.31 | qfq | 4,514,140 | 28,362,941 | 1.61% |
| 2026-06-04 | 6.31 | 6.34 | 6.13 | 6.21 | 6.21 | qfq | 4,533,129 | 28,170,884 | -1.74% |
| 2026-06-03 | 6.40 | 6.42 | 6.26 | 6.32 | 6.32 | qfq | 4,650,209 | 29,383,392 | -0.78% |
| 2026-06-02 | 6.58 | 6.62 | 6.33 | 6.37 | 6.37 | qfq | 4,957,050 | 31,826,619 | -2.30% |
| 2026-06-01 | 6.28 | 6.56 | 6.17 | 6.52 | 6.52 | qfq | 6,083,004 | 39,245,951 | 2.03% |
| 2026-05-29 | 6.52 | 6.61 | 6.35 | 6.39 | 6.29 | qfq | 6,211,919 | 40,199,397 | -2.29% |
| 2026-05-28 | 6.56 | 6.61 | 6.40 | 6.54 | 6.44 | qfq | 5,402,300 | 35,201,059 | -0.15% |
| 2026-05-27 | 6.79 | 6.79 | 6.50 | 6.55 | 6.45 | qfq | 5,203,840 | 34,209,891 | -2.82% |
| 2026-05-26 | 6.86 | 6.90 | 6.65 | 6.74 | 6.63 | qfq | 6,068,060 | 40,893,579 | -2.60% |
| 2026-05-25 | 7.05 | 7.17 | 6.87 | 6.92 | 6.81 | qfq | 4,363,510 | 30,383,910 | -1.84% |
| 2026-05-22 | 6.94 | 7.08 | 6.83 | 7.05 | 6.94 | qfq | 3,876,670 | 26,993,697 | 2.03% |
| 2026-05-21 | 7.16 | 7.23 | 6.89 | 6.91 | 6.80 | qfq | 5,242,910 | 37,032,416 | -2.81% |
| 2026-05-20 | 7.22 | 7.22 | 7.04 | 7.11 | 7.00 | qfq | 4,012,700 | 28,503,517 | -1.39% |
| 2026-05-19 | 7.17 | 7.26 | 7.11 | 7.21 | 7.10 | qfq | 3,960,490 | 28,483,859 | 0.56% |
| 2026-05-18 | 7.10 | 7.18 | 7.00 | 7.17 | 7.06 | qfq | 5,523,060 | 39,110,924 | 0.84% |
| 2026-05-15 | 7.22 | 7.25 | 7.06 | 7.11 | 7.00 | qfq | 6,364,200 | 45,519,627 | -0.97% |
| 2026-05-14 | 7.38 | 7.39 | 7.16 | 7.18 | 7.07 | qfq | 4,799,330 | 34,710,761 | -2.05% |
| 2026-05-13 | 7.33 | 7.35 | 7.25 | 7.33 | 7.22 | qfq | 5,112,950 | 37,324,608 | 0.69% |
| 2026-05-12 | 7.45 | 7.53 | 7.28 | 7.28 | 7.17 | qfq | 5,810,420 | 42,873,102 | -2.28% |
| 2026-05-11 | 7.58 | 7.58 | 7.39 | 7.45 | 7.33 | qfq | 5,483,730 | 40,794,795 | -0.93% |
| 2026-05-08 | 7.44 | 7.53 | 7.43 | 7.52 | 7.40 | qfq | 4,304,050 | 32,210,348 | 0.94% |
| 2026-05-07 | 7.58 | 7.60 | 7.45 | 7.45 | 7.33 | qfq | 5,868,280 | 44,100,984 | -1.59% |
| 2026-05-06 | 7.61 | 7.66 | 7.47 | 7.57 | 7.45 | qfq | 7,901,170 | 59,761,078 | 0.80% |
| 2026-04-30 | 7.41 | 7.56 | 7.41 | 7.51 | 7.39 | qfq | 5,357,990 | 40,236,587 | 1.35% |
| 2026-04-29 | 7.25 | 7.45 | 7.23 | 7.41 | 7.29 | qfq | 6,201,290 | 45,903,018 | 2.21% |
| 2026-04-28 | 7.30 | 7.36 | 7.19 | 7.25 | 7.14 | qfq | 6,213,480 | 45,196,739 | -0.82% |
| 2026-04-27 | 7.27 | 7.31 | 7.06 | 7.31 | 7.20 | qfq | 8,980,380 | 64,553,979 | 1.95% |
| 2026-04-24 | 7.09 | 7.21 | 7.00 | 7.17 | 7.06 | qfq | 7,398,680 | 52,585,330 | 0.70% |
| 2026-04-23 | 7.12 | 7.19 | 7.03 | 7.12 | 7.01 | qfq | 7,978,460 | 56,766,355 | -0.56% |
| 2026-04-22 | 7.49 | 7.49 | 7.12 | 7.16 | 7.05 | qfq | 14,509,430 | 104,302,120 | -5.42% |
| 2026-04-21 | 7.50 | 7.59 | 7.46 | 7.57 | 7.45 | qfq | 6,485,700 | 48,808,544 | 0.53% |
| 2026-04-20 | 7.42 | 7.53 | 7.30 | 7.53 | 7.41 | qfq | 5,340,320 | 39,806,627 | 2.03% |
| 2026-04-17 | 7.54 | 7.54 | 7.35 | 7.38 | 7.26 | qfq | 4,341,600 | 32,191,598 | -2.12% |
| 2026-04-16 | 7.37 | 7.58 | 7.34 | 7.54 | 7.42 | qfq | 4,445,090 | 33,253,002 | 2.17% |
| 2026-04-15 | 7.45 | 7.49 | 7.37 | 7.38 | 7.26 | qfq | 4,763,037 | 35,353,568 | -0.67% |
| 2026-04-14 | 7.46 | 7.51 | 7.33 | 7.43 | 7.31 | qfq | 4,270,680 | 31,600,240 | 0.41% |
| 2026-04-13 | 7.50 | 7.50 | 7.33 | 7.40 | 7.28 | qfq | 4,319,450 | 31,953,295 | -1.20% |
| 2026-04-10 | 7.41 | 7.55 | 7.39 | 7.49 | 7.37 | qfq | 3,881,810 | 29,064,516 | 1.90% |
| 2026-04-09 | 7.60 | 7.60 | 7.35 | 7.35 | 7.23 | qfq | 5,302,350 | 39,463,563 | -2.91% |
| 2026-04-08 | 7.45 | 7.62 | 7.44 | 7.57 | 7.45 | qfq | 6,336,980 | 47,856,060 | 3.70% |
| 2026-04-07 | 7.11 | 7.37 | 7.07 | 7.30 | 7.19 | qfq | 7,311,980 | 53,112,497 | 2.67% |
| 2026-04-03 | 7.45 | 7.50 | 7.09 | 7.11 | 7.00 | qfq | 6,646,860 | 47,895,958 | -4.56% |
| 2026-04-02 | 7.52 | 7.76 | 7.40 | 7.45 | 7.33 | qfq | 8,290,100 | 62,307,391 | -0.93% |
| 2026-04-01 | 7.69 | 7.79 | 7.46 | 7.52 | 7.40 | qfq | 9,225,560 | 69,874,277 | -1.70% |
| 2026-03-31 | 7.57 | 7.87 | 7.56 | 7.65 | 7.53 | qfq | 11,421,350 | 88,446,796 | 1.86% |
| 2026-03-30 | 7.29 | 7.54 | 7.22 | 7.51 | 7.39 | qfq | 7,374,840 | 54,603,259 | 2.88% |
| 2026-03-27 | 7.10 | 7.33 | 7.02 | 7.30 | 7.19 | qfq | 4,785,340 | 34,710,292 | 2.38% |
| 2026-03-26 | 7.25 | 7.38 | 7.11 | 7.13 | 7.02 | qfq | 5,224,720 | 37,624,606 | -1.66% |
| 2026-03-25 | 7.20 | 7.35 | 7.19 | 7.25 | 7.14 | qfq | 7,204,440 | 52,231,228 | 0.97% |
| 2026-03-24 | 6.98 | 7.19 | 6.85 | 7.18 | 7.07 | qfq | 11,342,540 | 79,721,329 | 4.97% |
| 2026-03-23 | 7.33 | 7.42 | 6.72 | 6.84 | 6.73 | qfq | 12,343,450 | 87,101,053 | -8.31% |
| 2026-03-20 | 7.82 | 7.86 | 7.41 | 7.46 | 7.34 | qfq | 7,180,500 | 54,524,537 | -4.24% |
| 2026-03-19 | 7.97 | 8.04 | 7.75 | 7.79 | 7.67 | qfq | 4,343,700 | 34,216,267 | -3.23% |
| 2026-03-18 | 7.99 | 8.07 | 7.90 | 8.05 | 7.92 | qfq | 4,322,410 | 34,468,403 | 0.63% |
| 2026-03-17 | 8.15 | 8.25 | 7.99 | 8.00 | 7.87 | qfq | 4,122,200 | 33,460,985 | -1.96% |
| 2026-03-16 | 8.14 | 8.28 | 8.09 | 8.16 | 8.03 | qfq | 4,779,700 | 38,968,204 | 0.25% |
| 2026-03-13 | 8.16 | 8.28 | 8.12 | 8.14 | 8.01 | qfq | 4,078,860 | 33,439,825 | -0.25% |
| 2026-03-12 | 8.24 | 8.29 | 8.14 | 8.16 | 8.03 | qfq | 4,084,320 | 33,500,765 | -0.85% |
| 2026-03-11 | 8.35 | 8.35 | 8.19 | 8.23 | 8.10 | qfq | 4,603,800 | 37,894,011 | -0.60% |
| 2026-03-10 | 8.09 | 8.28 | 8.06 | 8.28 | 8.15 | qfq | 5,591,070 | 45,814,040 | 3.63% |
| 2026-03-09 | 8.00 | 8.14 | 7.90 | 7.99 | 7.86 | qfq | 5,508,590 | 44,055,597 | -1.24% |
| 2026-03-06 | 7.80 | 8.10 | 7.80 | 8.09 | 7.96 | qfq | 4,967,980 | 39,874,942 | 3.06% |
| 2026-03-05 | 7.77 | 7.92 | 7.77 | 7.85 | 7.73 | qfq | 5,237,410 | 41,131,008 | 2.75% |
| 2026-03-04 | 7.71 | 7.78 | 7.56 | 7.64 | 7.52 | qfq | 6,091,830 | 46,655,386 | -0.91% |
| 2026-03-03 | 7.95 | 8.00 | 7.70 | 7.71 | 7.59 | qfq | 6,321,060 | 49,578,548 | -2.65% |
| 2026-03-02 | 8.05 | 8.14 | 7.83 | 7.92 | 7.80 | qfq | 6,637,130 | 52,886,115 | -2.70% |
| 2026-02-27 | 8.30 | 8.38 | 8.10 | 8.14 | 8.01 | qfq | 6,485,510 | 53,045,811 | -1.33% |
| 2026-02-26 | 8.19 | 8.28 | 8.16 | 8.25 | 8.12 | qfq | 4,869,040 | 39,974,296 | 0.73% |
| 2026-02-25 | 8.35 | 8.37 | 8.17 | 8.19 | 8.06 | qfq | 5,488,730 | 45,368,504 | -1.80% |
| 2026-02-24 | 8.20 | 8.36 | 8.17 | 8.34 | 8.21 | qfq | 5,716,440 | 47,445,658 | 2.33% |
| 2026-02-13 | 8.14 | 8.24 | 8.12 | 8.15 | 8.02 | qfq | 3,317,260 | 27,151,619 | 0.12% |
| 2026-02-12 | 8.23 | 8.28 | 8.12 | 8.14 | 8.01 | qfq | 4,521,900 | 37,028,769 | -1.09% |
| 2026-02-11 | 8.25 | 8.32 | 8.21 | 8.23 | 8.10 | qfq | 3,558,340 | 29,391,792 | -0.60% |
| 2026-02-10 | 8.28 | 8.33 | 8.22 | 8.28 | 8.15 | qfq | 3,696,220 | 30,604,053 | 0.36% |
| 2026-02-09 | 8.26 | 8.30 | 8.21 | 8.25 | 8.12 | qfq | 4,807,450 | 39,689,647 | 0.86% |
| 2026-02-06 | 8.13 | 8.26 | 8.04 | 8.18 | 8.05 | qfq | 5,035,680 | 41,185,475 | 0.49% |
| 2026-02-05 | 8.28 | 8.28 | 8.12 | 8.14 | 8.01 | qfq | 5,138,380 | 42,102,863 | -1.45% |
| 2026-02-04 | 8.13 | 8.30 | 8.12 | 8.26 | 8.13 | qfq | 5,982,200 | 49,224,864 | 1.23% |
| 2026-02-03 | 8.12 | 8.22 | 8.06 | 8.16 | 8.03 | qfq | 6,581,800 | 53,668,294 | 1.37% |
| 2026-02-02 | 8.09 | 8.26 | 8.04 | 8.05 | 7.92 | qfq | 8,308,630 | 67,757,738 | -0.49% |
| 2026-01-30 | 8.01 | 8.12 | 7.91 | 8.09 | 7.96 | qfq | 7,841,230 | 62,912,315 | 1.00% |
| 2026-01-29 | 8.10 | 8.15 | 7.92 | 8.01 | 7.88 | qfq | 7,477,260 | 60,211,814 | -1.48% |
| 2026-01-28 | 8.22 | 8.24 | 8.10 | 8.13 | 8.00 | qfq | 6,105,338 | 49,757,440 | -1.09% |
| 2026-01-27 | 8.28 | 8.31 | 8.02 | 8.22 | 8.09 | qfq | 8,479,370 | 69,150,381 | -0.84% |
| 2026-01-26 | 8.33 | 8.42 | 8.20 | 8.29 | 8.16 | qfq | 9,336,130 | 77,550,596 | 0.00% |
| 2026-01-23 | 8.35 | 8.35 | 8.21 | 8.29 | 8.16 | qfq | 6,607,540 | 54,556,803 | -0.12% |
| 2026-01-22 | 8.24 | 8.30 | 8.19 | 8.30 | 8.17 | qfq | 6,813,580 | 56,331,461 | 1.34% |
| 2026-01-21 | 8.10 | 8.23 | 8.06 | 8.19 | 8.06 | qfq | 6,891,810 | 56,217,902 | 0.49% |
| 2026-01-20 | 8.04 | 8.18 | 8.01 | 8.15 | 8.02 | qfq | 10,912,280 | 88,534,423 | 1.24% |
| 2026-01-19 | 7.74 | 8.10 | 7.74 | 8.05 | 7.92 | qfq | 12,412,150 | 98,871,420 | 4.01% |
| 2026-01-16 | 7.80 | 7.81 | 7.69 | 7.74 | 7.62 | qfq | 6,053,810 | 46,883,785 | -0.39% |
| 2026-01-15 | 7.70 | 7.84 | 7.68 | 7.77 | 7.65 | qfq | 6,054,510 | 46,951,494 | 0.13% |
| 2026-01-14 | 7.84 | 7.90 | 7.65 | 7.76 | 7.64 | qfq | 10,300,880 | 80,230,625 | -0.51% |
| 2026-01-13 | 7.81 | 7.94 | 7.72 | 7.80 | 7.68 | qfq | 8,972,340 | 70,380,954 | -0.64% |
| 2026-01-12 | 7.77 | 7.85 | 7.76 | 7.85 | 7.73 | qfq | 9,582,740 | 74,891,858 | 0.77% |
| 2026-01-09 | 7.85 | 7.93 | 7.75 | 7.79 | 7.67 | qfq | 10,308,440 | 80,559,375 | -0.64% |
| 2026-01-08 | 7.70 | 7.97 | 7.65 | 7.84 | 7.72 | qfq | 12,642,530 | 98,701,070 | 0.90% |
| 2026-01-07 | 7.95 | 7.96 | 7.72 | 7.77 | 7.65 | qfq | 15,611,549 | 121,678,954 | -2.39% |
| 2026-01-06 | 7.63 | 8.24 | 7.59 | 7.96 | 7.84 | qfq | 24,225,140 | 192,748,444 | 3.92% |
| 2026-01-05 | 7.63 | 7.82 | 7.56 | 7.66 | 7.54 | qfq | 10,010,165 | 76,804,731 | 0.39% |
| 2025-12-31 | 7.73 | 7.74 | 7.53 | 7.63 | 7.51 | qfq | 8,675,950 | 66,031,178 | -1.42% |
| 2025-12-30 | 7.71 | 7.89 | 7.68 | 7.74 | 7.62 | qfq | 15,436,675 | 119,724,918 | -0.90% |
| 2025-12-29 | 7.53 | 8.27 | 7.49 | 7.81 | 7.69 | qfq | 24,549,418 | 192,264,038 | 3.58% |
| 2025-12-26 | 7.59 | 7.66 | 7.51 | 7.54 | 7.42 | qfq | 5,987,100 | 45,330,227 | -0.66% |
| 2025-12-25 | 7.32 | 7.67 | 7.27 | 7.59 | 7.47 | qfq | 8,037,630 | 60,175,786 | 3.97% |
| 2025-12-24 | 7.24 | 7.31 | 7.19 | 7.30 | 7.19 | qfq | 3,707,620 | 26,976,345 | 0.69% |
| 2025-12-23 | 7.28 | 7.37 | 7.21 | 7.25 | 7.14 | qfq | 3,569,260 | 25,940,575 | -0.41% |
| 2025-12-22 | 7.26 | 7.36 | 7.25 | 7.28 | 7.17 | qfq | 5,035,570 | 36,820,578 | 0.28% |
| 2025-12-19 | 7.11 | 7.27 | 7.05 | 7.26 | 7.15 | qfq | 4,282,622 | 30,857,095 | 2.54% |
| 2025-12-18 | 6.98 | 7.13 | 6.92 | 7.08 | 6.97 | qfq | 3,571,810 | 25,265,272 | 1.14% |
| 2025-12-17 | 7.00 | 7.05 | 6.87 | 7.00 | 6.89 | qfq | 3,913,400 | 27,175,631 | -0.28% |
| 2025-12-16 | 7.14 | 7.18 | 6.96 | 7.02 | 6.91 | qfq | 5,024,149 | 35,364,045 | -1.68% |
| 2025-12-15 | 7.00 | 7.24 | 7.00 | 7.14 | 7.03 | qfq | 5,637,320 | 40,135,439 | 0.71% |
| 2025-12-12 | 7.17 | 7.27 | 7.07 | 7.09 | 6.98 | qfq | 5,737,890 | 41,138,556 | -1.12% |
| 2025-12-11 | 7.35 | 7.40 | 7.16 | 7.17 | 7.06 | qfq | 5,276,850 | 38,197,171 | -2.45% |
| 2025-12-10 | 7.45 | 7.50 | 7.31 | 7.35 | 7.23 | qfq | 5,233,022 | 38,620,630 | -1.47% |
| 2025-12-09 | 7.58 | 7.59 | 7.44 | 7.46 | 7.34 | qfq | 4,192,830 | 31,440,951 | -1.06% |
| 2025-12-08 | 7.56 | 7.67 | 7.52 | 7.54 | 7.42 | qfq | 4,211,500 | 31,886,095 | -0.26% |
| 2025-12-05 | 7.51 | 7.59 | 7.45 | 7.56 | 7.44 | qfq | 4,213,880 | 31,750,831 | 0.67% |
| 2025-12-04 | 7.53 | 7.67 | 7.46 | 7.51 | 7.39 | qfq | 4,050,621 | 30,586,692 | -1.05% |
| 2025-12-03 | 7.51 | 7.71 | 7.47 | 7.59 | 7.47 | qfq | 5,710,021 | 43,264,456 | 0.66% |
| 2025-12-02 | 7.56 | 7.57 | 7.44 | 7.54 | 7.42 | qfq | 4,728,761 | 35,539,106 | -0.13% |
| 2025-12-01 | 7.57 | 7.69 | 7.52 | 7.55 | 7.43 | qfq | 7,236,090 | 54,955,179 | -0.66% |
| 2025-11-28 | 7.55 | 7.61 | 7.51 | 7.60 | 7.48 | qfq | 5,044,080 | 38,206,508 | 0.66% |
| 2025-11-27 | 7.46 | 7.60 | 7.40 | 7.55 | 7.43 | qfq | 4,214,800 | 31,691,601 | 1.34% |
| 2025-11-26 | 7.56 | 7.65 | 7.44 | 7.45 | 7.33 | qfq | 4,043,110 | 30,399,490 | -1.32% |
| 2025-11-25 | 7.49 | 7.62 | 7.45 | 7.55 | 7.43 | qfq | 3,914,090 | 29,616,487 | 1.48% |
| 2025-11-24 | 7.41 | 7.51 | 7.35 | 7.44 | 7.32 | qfq | 6,604,440 | 49,197,969 | 1.36% |
| 2025-11-21 | 7.69 | 7.79 | 7.31 | 7.34 | 7.23 | qfq | 7,253,620 | 54,258,116 | -5.41% |
| 2025-11-20 | 7.75 | 7.88 | 7.72 | 7.76 | 7.64 | qfq | 3,576,900 | 27,810,587 | -0.26% |
| 2025-11-19 | 7.92 | 7.97 | 7.74 | 7.78 | 7.66 | qfq | 5,230,140 | 40,893,190 | -1.89% |
| 2025-11-18 | 7.98 | 8.02 | 7.89 | 7.93 | 7.81 | qfq | 5,246,510 | 41,609,146 | -1.00% |
| 2025-11-17 | 8.11 | 8.12 | 7.98 | 8.01 | 7.88 | qfq | 6,971,370 | 56,042,707 | -0.99% |
| 2025-11-14 | 8.03 | 8.16 | 8.01 | 8.09 | 7.96 | qfq | 5,687,150 | 46,095,299 | 0.75% |
| 2025-11-13 | 8.07 | 8.09 | 7.97 | 8.03 | 7.90 | qfq | 4,539,420 | 36,474,626 | 0.00% |
| 2025-11-12 | 8.18 | 8.18 | 8.01 | 8.03 | 7.90 | qfq | 5,091,530 | 41,078,268 | -1.23% |
| 2025-11-11 | 8.03 | 8.17 | 8.03 | 8.13 | 8.00 | qfq | 5,945,990 | 48,274,145 | 0.49% |
| 2025-11-10 | 8.15 | 8.21 | 8.06 | 8.09 | 7.96 | qfq | 7,935,800 | 64,547,077 | -0.37% |
| 2025-11-07 | 8.15 | 8.23 | 8.00 | 8.12 | 7.99 | qfq | 9,271,450 | 75,462,880 | -2.64% |
| 2025-11-06 | 8.24 | 8.37 | 8.21 | 8.34 | 8.21 | qfq | 7,541,252 | 62,682,547 | 0.97% |
| 2025-11-05 | 8.12 | 8.27 | 8.08 | 8.26 | 8.13 | qfq | 8,274,212 | 67,694,531 | 1.10% |
| 2025-11-04 | 8.22 | 8.29 | 8.11 | 8.17 | 8.04 | qfq | 9,908,090 | 81,333,384 | 0.00% |
| 2025-11-03 | 8.15 | 8.42 | 8.11 | 8.17 | 8.04 | qfq | 16,474,390 | 135,554,985 | 1.11% |
| 2025-10-31 | 8.01 | 8.19 | 8.00 | 8.08 | 7.95 | qfq | 11,052,520 | 89,622,804 | 0.12% |
| 2025-10-30 | 7.93 | 8.15 | 7.84 | 8.07 | 7.94 | qfq | 18,093,342 | 145,578,805 | 1.77% |
| 2025-10-29 | 8.40 | 8.40 | 7.88 | 7.93 | 7.81 | qfq | 20,722,100 | 165,141,469 | 0.25% |
| 2025-10-28 | 7.88 | 7.94 | 7.82 | 7.91 | 7.79 | qfq | 5,177,700 | 40,848,622 | 0.38% |
| 2025-10-27 | 7.88 | 7.94 | 7.76 | 7.88 | 7.76 | qfq | 6,886,380 | 54,176,629 | -0.13% |
| 2025-10-24 | 7.82 | 7.91 | 7.78 | 7.89 | 7.77 | qfq | 5,985,790 | 47,059,346 | 0.77% |
| 2025-10-23 | 7.78 | 7.84 | 7.72 | 7.83 | 7.71 | qfq | 4,145,970 | 32,250,485 | 0.13% |
| 2025-10-22 | 7.80 | 7.85 | 7.76 | 7.82 | 7.70 | qfq | 5,002,140 | 39,077,570 | 0.26% |
| 2025-10-21 | 7.69 | 7.81 | 7.64 | 7.80 | 7.68 | qfq | 6,109,050 | 47,305,565 | 1.96% |
| 2025-10-20 | 7.60 | 7.74 | 7.58 | 7.65 | 7.53 | qfq | 5,492,365 | 41,975,110 | 0.79% |
| 2025-10-17 | 7.80 | 7.81 | 7.58 | 7.59 | 7.47 | qfq | 7,607,990 | 58,437,914 | -2.69% |
| 2025-10-16 | 7.85 | 7.98 | 7.78 | 7.80 | 7.68 | qfq | 7,038,370 | 55,389,018 | -0.89% |
| 2025-10-15 | 7.75 | 7.88 | 7.71 | 7.87 | 7.75 | qfq | 8,147,645 | 63,747,331 | 1.81% |
| 2025-10-14 | 7.61 | 7.84 | 7.58 | 7.73 | 7.61 | qfq | 9,793,440 | 75,347,375 | 1.71% |
| 2025-10-13 | 7.45 | 7.63 | 7.30 | 7.60 | 7.48 | qfq | 6,887,980 | 51,661,197 | -0.26% |
| 2025-10-10 | 7.51 | 7.67 | 7.46 | 7.62 | 7.50 | qfq | 7,132,648 | 54,253,155 | 1.46% |
| 2025-10-09 | 7.60 | 7.62 | 7.47 | 7.51 | 7.39 | qfq | 5,932,050 | 44,624,574 | -0.53% |
| 2025-09-30 | 7.55 | 7.63 | 7.52 | 7.55 | 7.43 | qfq | 5,694,850 | 43,170,955 | -0.13% |
| 2025-09-29 | 7.44 | 7.60 | 7.31 | 7.56 | 7.44 | qfq | 6,202,010 | 46,490,004 | 1.61% |
| 2025-09-26 | 7.32 | 7.54 | 7.28 | 7.44 | 7.32 | qfq | 6,638,169 | 49,368,918 | 0.27% |
| 2025-09-25 | 7.57 | 7.59 | 7.39 | 7.42 | 7.21 | qfq | 5,922,100 | 44,248,890 | -1.98% |
| 2025-09-24 | 7.42 | 7.57 | 7.35 | 7.57 | 7.35 | qfq | 5,985,473 | 44,864,997 | 1.61% |
| 2025-09-23 | 7.36 | 7.47 | 7.13 | 7.45 | 7.23 | qfq | 8,308,100 | 60,629,464 | 0.81% |
| 2025-09-22 | 7.52 | 7.55 | 7.35 | 7.39 | 7.18 | qfq | 5,942,400 | 44,123,997 | -0.81% |
| 2025-09-19 | 7.74 | 7.75 | 7.40 | 7.45 | 7.23 | qfq | 10,240,130 | 77,237,888 | -3.25% |
| 2025-09-18 | 7.67 | 7.97 | 7.61 | 7.70 | 7.48 | qfq | 18,106,119 | 141,625,705 | 0.13% |
| 2025-09-17 | 7.53 | 7.69 | 7.50 | 7.69 | 7.47 | qfq | 9,159,773 | 69,678,260 | 2.12% |
| 2025-09-16 | 7.45 | 7.53 | 7.40 | 7.53 | 7.31 | qfq | 5,431,890 | 40,619,826 | 1.48% |
| 2025-09-15 | 7.52 | 7.52 | 7.39 | 7.42 | 7.21 | qfq | 5,083,440 | 37,740,362 | -0.93% |
| 2025-09-12 | 7.60 | 7.60 | 7.46 | 7.49 | 7.27 | qfq | 4,709,690 | 35,379,192 | -0.93% |
| 2025-09-11 | 7.53 | 7.59 | 7.40 | 7.56 | 7.34 | qfq | 5,059,950 | 37,923,264 | 0.53% |
| 2025-09-10 | 7.48 | 7.58 | 7.46 | 7.52 | 7.30 | qfq | 3,972,834 | 29,868,721 | 0.13% |
| 2025-09-09 | 7.53 | 7.59 | 7.47 | 7.51 | 7.29 | qfq | 5,433,375 | 40,947,090 | -0.53% |
| 2025-09-08 | 7.50 | 7.56 | 7.45 | 7.55 | 7.33 | qfq | 5,688,940 | 42,754,818 | 0.80% |
| 2025-09-05 | 7.44 | 7.53 | 7.36 | 7.49 | 7.27 | qfq | 5,749,481 | 42,906,672 | 0.81% |
| 2025-09-04 | 7.34 | 7.54 | 7.34 | 7.43 | 7.22 | qfq | 7,984,680 | 59,512,039 | 1.23% |
| 2025-09-03 | 7.51 | 7.54 | 7.30 | 7.34 | 7.13 | qfq | 5,664,960 | 42,006,598 | -2.26% |
| 2025-09-02 | 7.55 | 7.55 | 7.34 | 7.51 | 7.29 | qfq | 7,644,310 | 56,925,281 | -0.53% |
| 2025-09-01 | 7.49 | 7.59 | 7.43 | 7.55 | 7.33 | qfq | 7,823,500 | 58,813,499 | 0.67% |
| 2025-08-29 | 7.51 | 7.58 | 7.47 | 7.50 | 7.28 | qfq | 5,509,859 | 41,362,967 | -0.79% |
| 2025-08-28 | 7.64 | 7.75 | 7.30 | 7.56 | 7.34 | qfq | 14,604,880 | 109,719,867 | -1.56% |
| 2025-08-27 | 8.00 | 8.00 | 7.67 | 7.68 | 7.46 | qfq | 17,995,838 | 140,564,227 | -4.24% |
| 2025-08-26 | 7.77 | 8.12 | 7.70 | 8.02 | 7.79 | qfq | 12,973,100 | 103,069,805 | 3.35% |
| 2025-08-25 | 7.84 | 7.89 | 7.75 | 7.76 | 7.54 | qfq | 8,099,240 | 63,206,373 | -0.64% |
| 2025-08-22 | 7.83 | 7.89 | 7.74 | 7.81 | 7.58 | qfq | 7,479,753 | 58,303,935 | -0.51% |
| 2025-08-21 | 7.99 | 8.02 | 7.80 | 7.85 | 7.62 | qfq | 7,350,190 | 57,894,756 | -0.63% |
| 2025-08-20 | 7.85 | 7.90 | 7.80 | 7.90 | 7.67 | qfq | 5,234,170 | 41,144,385 | 0.64% |
| 2025-08-19 | 7.79 | 7.86 | 7.72 | 7.85 | 7.62 | qfq | 6,657,450 | 51,947,991 | 1.16% |
| 2025-08-18 | 7.88 | 7.95 | 7.74 | 7.76 | 7.54 | qfq | 9,784,140 | 76,592,471 | -0.77% |
| 2025-08-15 | 7.80 | 7.93 | 7.76 | 7.82 | 7.59 | qfq | 7,316,230 | 57,477,783 | 0.64% |
| 2025-08-14 | 8.05 | 8.09 | 7.74 | 7.77 | 7.55 | qfq | 10,483,630 | 82,472,635 | -3.48% |
| 2025-08-13 | 8.03 | 8.07 | 7.98 | 8.05 | 7.82 | qfq | 6,428,220 | 51,560,867 | 0.37% |
| 2025-08-12 | 8.06 | 8.10 | 7.97 | 8.02 | 7.79 | qfq | 6,384,360 | 51,237,301 | -0.62% |
| 2025-08-11 | 8.17 | 8.17 | 8.01 | 8.07 | 7.84 | qfq | 9,861,840 | 79,783,029 | -0.12% |
| 2025-08-08 | 7.87 | 8.15 | 7.81 | 8.08 | 7.85 | qfq | 13,626,610 | 109,202,442 | 2.41% |
| 2025-08-07 | 8.03 | 8.05 | 7.85 | 7.89 | 7.66 | qfq | 10,868,640 | 86,037,028 | -1.74% |
| 2025-08-06 | 7.90 | 8.04 | 7.88 | 8.03 | 7.80 | qfq | 9,401,280 | 74,773,316 | 1.52% |
| 2025-08-05 | 7.71 | 7.95 | 7.70 | 7.91 | 7.68 | qfq | 9,489,640 | 74,331,481 | 2.86% |
| 2025-08-04 | 7.66 | 7.69 | 7.56 | 7.69 | 7.47 | qfq | 5,210,990 | 39,916,073 | 0.65% |
| 2025-08-01 | 7.58 | 7.67 | 7.57 | 7.64 | 7.42 | qfq | 6,654,050 | 50,723,432 | 1.33% |
| 2025-07-31 | 7.64 | 7.73 | 7.51 | 7.54 | 7.32 | qfq | 6,776,550 | 51,440,679 | -1.31% |
| 2025-07-30 | 7.70 | 7.74 | 7.56 | 7.64 | 7.42 | qfq | 7,327,130 | 55,929,049 | -1.29% |
| 2025-07-29 | 7.71 | 7.95 | 7.64 | 7.74 | 7.52 | qfq | 10,253,570 | 79,307,976 | 0.26% |
| 2025-07-28 | 7.74 | 7.78 | 7.67 | 7.72 | 7.50 | qfq | 6,731,450 | 51,929,997 | 0.00% |
| 2025-07-25 | 7.68 | 7.88 | 7.57 | 7.72 | 7.50 | qfq | 10,533,830 | 81,147,129 | 0.52% |
| 2025-07-24 | 7.60 | 7.97 | 7.58 | 7.68 | 7.46 | qfq | 12,379,249 | 96,057,456 | 0.92% |
| 2025-07-23 | 7.69 | 7.73 | 7.57 | 7.61 | 7.39 | qfq | 9,275,785 | 70,893,014 | -1.30% |
| 2025-07-22 | 7.65 | 7.78 | 7.59 | 7.71 | 7.49 | qfq | 12,225,810 | 94,006,314 | 0.78% |
| 2025-07-21 | 7.37 | 7.66 | 7.37 | 7.65 | 7.43 | qfq | 9,608,810 | 72,555,367 | 3.80% |
| 2025-07-18 | 7.53 | 7.54 | 7.36 | 7.37 | 7.16 | qfq | 5,757,510 | 42,586,210 | -1.21% |
| 2025-07-17 | 7.45 | 7.52 | 7.40 | 7.46 | 7.24 | qfq | 5,483,670 | 40,890,197 | 0.00% |
| 2025-07-16 | 7.45 | 7.51 | 7.38 | 7.46 | 7.24 | qfq | 5,354,920 | 39,983,900 | 0.54% |
| 2025-07-15 | 7.51 | 7.62 | 7.34 | 7.42 | 7.21 | qfq | 9,700,050 | 72,228,079 | -2.11% |
| 2025-07-14 | 7.39 | 7.64 | 7.34 | 7.58 | 7.36 | qfq | 13,941,450 | 105,009,989 | 3.27% |
| 2025-07-11 | 7.33 | 7.36 | 7.23 | 7.34 | 7.13 | qfq | 4,995,670 | 36,497,752 | 0.00% |
| 2025-07-10 | 7.34 | 7.36 | 7.29 | 7.34 | 7.13 | qfq | 4,013,025 | 29,391,364 | -0.14% |
| 2025-07-09 | 7.34 | 7.39 | 7.32 | 7.35 | 7.14 | qfq | 4,957,474 | 36,436,957 | 0.27% |
| 2025-07-08 | 7.35 | 7.36 | 7.25 | 7.33 | 7.12 | qfq | 5,876,180 | 42,996,947 | 0.55% |
| 2025-07-07 | 7.13 | 7.29 | 7.12 | 7.29 | 7.08 | qfq | 6,421,530 | 46,564,380 | 1.39% |
| 2025-07-04 | 7.22 | 7.25 | 7.16 | 7.19 | 6.98 | qfq | 5,630,050 | 40,507,893 | -0.83% |
| 2025-07-03 | 7.23 | 7.28 | 7.19 | 7.25 | 7.04 | qfq | 5,860,750 | 42,485,053 | 0.42% |
| 2025-07-02 | 7.23 | 7.28 | 7.17 | 7.22 | 7.01 | qfq | 5,505,770 | 39,728,190 | 0.00% |
| 2025-07-01 | 7.19 | 7.25 | 7.14 | 7.22 | 7.01 | qfq | 5,962,451 | 42,899,282 | 0.42% |
| 2025-06-30 | 7.10 | 7.23 | 7.10 | 7.19 | 6.98 | qfq | 6,152,390 | 44,156,676 | 0.84% |
| 2025-06-27 | 7.06 | 7.16 | 7.06 | 7.13 | 6.92 | qfq | 5,643,400 | 40,100,150 | 0.99% |
| 2025-06-26 | 7.11 | 7.14 | 7.04 | 7.06 | 6.86 | qfq | 5,257,480 | 37,255,045 | -0.70% |
| 2025-06-25 | 7.12 | 7.19 | 7.09 | 7.11 | 6.90 | qfq | 6,662,880 | 47,495,116 | 0.28% |
| 2025-06-24 | 6.93 | 7.10 | 6.90 | 7.09 | 6.88 | qfq | 7,122,430 | 50,150,189 | 2.60% |
| 2025-06-23 | 6.68 | 6.94 | 6.65 | 6.91 | 6.71 | qfq | 5,412,900 | 37,092,998 | 2.52% |
| 2025-06-20 | 6.80 | 6.94 | 6.73 | 6.74 | 6.55 | qfq | 4,353,800 | 29,574,682 | -0.44% |
| 2025-06-19 | 6.87 | 6.91 | 6.72 | 6.77 | 6.57 | qfq | 5,613,700 | 38,134,482 | -1.88% |
| 2025-06-18 | 7.00 | 7.08 | 6.87 | 6.90 | 6.70 | qfq | 7,979,130 | 55,477,984 | -2.54% |
| 2025-06-17 | 6.97 | 7.26 | 6.92 | 7.08 | 6.88 | qfq | 8,773,292 | 61,647,321 | 1.14% |
| 2025-06-16 | 6.98 | 7.08 | 6.93 | 7.00 | 6.80 | qfq | 5,336,550 | 37,452,335 | 0.29% |
| 2025-06-13 | 7.09 | 7.14 | 6.96 | 6.98 | 6.78 | qfq | 6,352,950 | 44,546,229 | -1.97% |
| 2025-06-12 | 7.16 | 7.19 | 7.06 | 7.12 | 6.91 | qfq | 6,671,780 | 47,482,390 | -1.93% |
| 2025-06-11 | 7.38 | 7.42 | 7.22 | 7.26 | 6.95 | qfq | 8,834,280 | 64,276,759 | 0.14% |
| 2025-06-10 | 7.42 | 7.58 | 7.15 | 7.25 | 6.94 | qfq | 14,430,400 | 105,649,033 | -0.68% |
| 2025-06-09 | 7.18 | 7.38 | 7.16 | 7.30 | 6.99 | qfq | 12,293,610 | 89,276,127 | 1.39% |
| 2025-06-06 | 7.09 | 7.27 | 7.08 | 7.20 | 6.90 | qfq | 15,984,814 | 114,891,870 | 1.41% |
| 2025-06-05 | 7.00 | 7.36 | 6.95 | 7.10 | 6.80 | qfq | 16,637,360 | 118,458,457 | 1.43% |
| 2025-06-04 | 7.06 | 7.10 | 6.96 | 7.00 | 6.70 | qfq | 5,135,890 | 35,955,397 | -0.57% |
| 2025-06-03 | 6.96 | 7.11 | 6.90 | 7.04 | 6.74 | qfq | 5,177,590 | 36,353,239 | 1.00% |
| 2025-05-30 | 7.11 | 7.11 | 6.92 | 6.97 | 6.68 | qfq | 5,340,920 | 37,322,378 | -1.97% |
| 2025-05-29 | 7.03 | 7.15 | 6.97 | 7.11 | 6.81 | qfq | 10,064,380 | 71,335,937 | 1.28% |
| 2025-05-28 | 6.92 | 7.19 | 6.89 | 7.02 | 6.72 | qfq | 11,697,540 | 82,181,816 | 1.30% |
| 2025-05-27 | 6.83 | 6.95 | 6.80 | 6.93 | 6.64 | qfq | 5,250,250 | 36,096,318 | 1.46% |
| 2025-05-26 | 6.70 | 6.90 | 6.65 | 6.83 | 6.54 | qfq | 8,576,500 | 58,539,165 | 1.19% |
| 2025-05-23 | 6.84 | 7.07 | 6.73 | 6.75 | 6.46 | qfq | 10,319,050 | 71,036,475 | -1.32% |
| 2025-05-22 | 6.99 | 7.05 | 6.83 | 6.84 | 6.55 | qfq | 7,579,980 | 52,360,819 | -2.01% |
| 2025-05-21 | 7.03 | 7.04 | 6.93 | 6.98 | 6.68 | qfq | 4,111,730 | 28,679,463 | -0.85% |
| 2025-05-20 | 7.07 | 7.07 | 6.95 | 7.04 | 6.74 | qfq | 5,945,700 | 41,599,429 | -0.28% |
| 2025-05-19 | 6.99 | 7.12 | 6.90 | 7.06 | 6.76 | qfq | 5,550,220 | 38,933,674 | 1.44% |
| 2025-05-16 | 6.90 | 7.01 | 6.86 | 6.96 | 6.67 | qfq | 5,545,970 | 38,707,259 | 0.72% |
| 2025-05-15 | 6.93 | 6.95 | 6.85 | 6.91 | 6.62 | qfq | 4,036,410 | 27,832,210 | -0.14% |
| 2025-05-14 | 6.99 | 7.03 | 6.90 | 6.92 | 6.63 | qfq | 6,918,880 | 48,103,049 | -1.00% |
| 2025-05-13 | 7.07 | 7.10 | 6.95 | 6.99 | 6.69 | qfq | 4,848,200 | 33,957,642 | -0.29% |
| 2025-05-12 | 6.99 | 7.08 | 6.96 | 7.01 | 6.71 | qfq | 5,756,870 | 40,380,250 | 1.01% |
| 2025-05-09 | 7.02 | 7.02 | 6.88 | 6.94 | 6.65 | qfq | 7,464,040 | 51,747,952 | -1.28% |
| 2025-05-08 | 6.84 | 7.07 | 6.84 | 7.03 | 6.73 | qfq | 8,797,867 | 61,482,710 | 2.48% |
| 2025-05-07 | 6.85 | 6.92 | 6.80 | 6.86 | 6.57 | qfq | 7,382,220 | 50,622,747 | 0.73% |
| 2025-05-06 | 6.68 | 6.82 | 6.68 | 6.81 | 6.52 | qfq | 5,975,340 | 40,525,111 | 2.25% |
| 2025-04-30 | 6.45 | 6.74 | 6.45 | 6.66 | 6.38 | qfq | 7,304,170 | 48,505,745 | 1.99% |
| 2025-04-29 | 6.38 | 6.57 | 6.33 | 6.53 | 6.25 | qfq | 7,632,600 | 49,735,746 | 2.35% |
| 2025-04-28 | 6.44 | 6.58 | 6.35 | 6.38 | 6.11 | qfq | 7,251,560 | 46,677,875 | 0.79% |
| 2025-04-25 | 6.37 | 6.42 | 6.33 | 6.33 | 6.06 | qfq | 5,137,700 | 32,698,712 | -0.63% |
| 2025-04-24 | 6.41 | 6.48 | 6.33 | 6.37 | 6.10 | qfq | 4,547,290 | 29,076,244 | -1.24% |
| 2025-04-23 | 6.38 | 6.55 | 6.38 | 6.45 | 6.18 | qfq | 6,230,860 | 40,085,542 | 1.26% |
| 2025-04-22 | 6.32 | 6.43 | 6.27 | 6.37 | 6.10 | qfq | 5,902,500 | 37,482,219 | 0.95% |
| 2025-04-21 | 6.28 | 6.33 | 6.22 | 6.31 | 6.04 | qfq | 3,679,680 | 23,169,357 | 0.64% |
| 2025-04-18 | 6.30 | 6.35 | 6.20 | 6.27 | 6.00 | qfq | 3,876,990 | 24,327,068 | 0.00% |
| 2025-04-17 | 6.23 | 6.37 | 6.19 | 6.27 | 6.00 | qfq | 4,943,331 | 31,198,025 | 0.16% |
| 2025-04-16 | 6.36 | 6.50 | 6.15 | 6.26 | 6.00 | qfq | 5,765,400 | 36,251,648 | -2.34% |
| 2025-04-15 | 6.38 | 6.47 | 6.30 | 6.41 | 6.14 | qfq | 6,824,500 | 43,567,961 | 0.00% |
| 2025-04-14 | 6.25 | 6.65 | 6.24 | 6.41 | 6.14 | qfq | 10,620,590 | 68,259,458 | 3.39% |
| 2025-04-11 | 6.15 | 6.35 | 6.11 | 6.20 | 5.94 | qfq | 7,572,370 | 47,294,567 | 1.14% |
| 2025-04-10 | 6.19 | 6.35 | 6.13 | 6.13 | 5.87 | qfq | 8,692,930 | 54,187,355 | 1.49% |
| 2025-04-09 | 5.78 | 6.09 | 5.45 | 6.04 | 5.78 | qfq | 10,180,430 | 58,776,720 | 1.34% |
| 2025-04-08 | 5.95 | 6.18 | 5.83 | 5.96 | 5.71 | qfq | 11,647,950 | 69,726,950 | -3.40% |
| 2025-04-07 | 6.56 | 6.56 | 6.17 | 6.17 | 5.91 | qfq | 8,843,000 | 55,013,688 | -10.06% |
| 2025-04-03 | 6.70 | 7.07 | 6.67 | 6.86 | 6.57 | qfq | 11,836,560 | 81,120,401 | 1.78% |
| 2025-04-02 | 6.81 | 6.90 | 6.73 | 6.74 | 6.45 | qfq | 5,175,700 | 35,201,985 | -1.03% |
| 2025-04-01 | 6.74 | 6.92 | 6.72 | 6.81 | 6.52 | qfq | 6,127,670 | 41,951,653 | 1.19% |
| 2025-03-31 | 6.85 | 6.85 | 6.64 | 6.73 | 6.45 | qfq | 5,810,610 | 39,116,347 | -2.04% |
| 2025-03-28 | 7.00 | 7.03 | 6.82 | 6.87 | 6.58 | qfq | 7,492,380 | 51,692,861 | -2.28% |
| 2025-03-27 | 7.11 | 7.21 | 6.99 | 7.03 | 6.73 | qfq | 7,300,510 | 51,515,487 | -1.68% |
| 2025-03-26 | 7.01 | 7.19 | 6.95 | 7.15 | 6.85 | qfq | 8,139,830 | 58,049,726 | 2.14% |
| 2025-03-25 | 6.97 | 7.04 | 6.90 | 7.00 | 6.70 | qfq | 7,316,470 | 51,023,060 | 0.14% |
| 2025-03-24 | 7.17 | 7.25 | 6.78 | 6.99 | 6.69 | qfq | 12,071,190 | 84,115,659 | -2.92% |
| 2025-03-21 | 7.26 | 7.32 | 7.17 | 7.20 | 6.90 | qfq | 8,000,530 | 57,907,989 | -0.69% |
| 2025-03-20 | 7.28 | 7.34 | 7.21 | 7.25 | 6.94 | qfq | 7,987,840 | 58,035,278 | -0.68% |
| 2025-03-19 | 7.28 | 7.40 | 7.21 | 7.30 | 6.99 | qfq | 8,889,840 | 64,875,421 | 0.00% |
| 2025-03-18 | 7.35 | 7.38 | 7.23 | 7.30 | 6.99 | qfq | 9,782,310 | 71,040,045 | -0.41% |
| 2025-03-17 | 7.48 | 7.54 | 7.30 | 7.33 | 7.02 | qfq | 9,507,610 | 69,949,604 | -1.35% |
| 2025-03-14 | 7.37 | 7.43 | 7.21 | 7.43 | 7.12 | qfq | 16,408,423 | 120,014,382 | 0.68% |
| 2025-03-13 | 7.37 | 7.67 | 7.35 | 7.38 | 7.07 | qfq | 23,454,725 | 175,819,221 | -0.40% |
| 2025-03-12 | 7.20 | 7.46 | 7.20 | 7.41 | 7.10 | qfq | 17,135,665 | 126,326,290 | 2.21% |
| 2025-03-11 | 7.18 | 7.33 | 7.04 | 7.25 | 6.94 | qfq | 15,474,945 | 111,349,380 | 1.40% |
| 2025-03-10 | 6.94 | 7.16 | 6.94 | 7.15 | 6.85 | qfq | 12,357,202 | 87,350,095 | 2.58% |
| 2025-03-07 | 7.11 | 7.12 | 6.93 | 6.97 | 6.68 | qfq | 13,565,390 | 95,272,034 | -2.52% |
| 2025-03-06 | 7.15 | 7.23 | 7.04 | 7.15 | 6.85 | qfq | 20,321,000 | 144,803,069 | 0.85% |
| 2025-03-05 | 6.97 | 7.12 | 6.89 | 7.09 | 6.79 | qfq | 16,756,402 | 117,548,982 | 1.14% |
| 2025-03-04 | 6.75 | 7.05 | 6.72 | 7.01 | 6.71 | qfq | 17,866,140 | 123,450,222 | 2.64% |
| 2025-03-03 | 6.90 | 7.15 | 6.77 | 6.83 | 6.54 | qfq | 24,746,213 | 172,569,195 | -0.87% |
| 2025-02-28 | 6.68 | 7.10 | 6.56 | 6.89 | 6.60 | qfq | 30,804,010 | 212,479,862 | 2.38% |
| 2025-02-27 | 6.79 | 6.82 | 6.61 | 6.73 | 6.45 | qfq | 9,518,130 | 63,682,491 | -1.03% |
| 2025-02-26 | 6.68 | 6.81 | 6.68 | 6.80 | 6.51 | qfq | 8,509,780 | 57,654,006 | 1.64% |
| 2025-02-25 | 6.69 | 6.80 | 6.66 | 6.69 | 6.41 | qfq | 7,814,410 | 52,591,657 | -0.89% |
| 2025-02-24 | 6.70 | 6.78 | 6.64 | 6.75 | 6.46 | qfq | 8,620,620 | 57,895,016 | 0.45% |
| 2025-02-21 | 6.88 | 6.88 | 6.68 | 6.72 | 6.44 | qfq | 10,337,560 | 69,494,447 | -1.90% |
| 2025-02-20 | 6.78 | 6.87 | 6.71 | 6.85 | 6.56 | qfq | 12,807,060 | 87,217,198 | 1.63% |
| 2025-02-19 | 6.61 | 6.75 | 6.61 | 6.74 | 6.45 | qfq | 7,821,990 | 52,496,891 | 1.81% |
| 2025-02-18 | 6.78 | 6.80 | 6.58 | 6.62 | 6.34 | qfq | 10,058,010 | 67,137,663 | -2.22% |
| 2025-02-17 | 6.67 | 6.81 | 6.67 | 6.77 | 6.48 | qfq | 10,208,310 | 68,967,400 | 1.50% |
| 2025-02-14 | 6.67 | 6.72 | 6.59 | 6.67 | 6.39 | qfq | 8,631,380 | 57,453,872 | 0.15% |
| 2025-02-13 | 6.74 | 6.80 | 6.66 | 6.66 | 6.38 | qfq | 8,722,590 | 58,674,773 | -1.19% |
| 2025-02-12 | 6.77 | 6.78 | 6.67 | 6.74 | 6.45 | qfq | 8,935,570 | 59,986,418 | -0.30% |
| 2025-02-11 | 6.98 | 6.98 | 6.72 | 6.76 | 6.47 | qfq | 10,372,670 | 70,329,728 | -2.45% |
| 2025-02-10 | 6.71 | 6.94 | 6.70 | 6.93 | 6.64 | qfq | 16,608,930 | 113,302,775 | 3.59% |
| 2025-02-07 | 6.65 | 6.74 | 6.57 | 6.69 | 6.41 | qfq | 17,911,630 | 119,240,804 | 0.60% |
| 2025-02-06 | 6.53 | 6.67 | 6.47 | 6.65 | 6.37 | qfq | 14,075,540 | 92,857,635 | 1.84% |
| 2025-02-05 | 6.56 | 6.60 | 6.44 | 6.53 | 6.25 | qfq | 6,612,060 | 43,118,015 | 1.08% |
| 2025-01-27 | 6.57 | 6.66 | 6.45 | 6.46 | 6.19 | qfq | 8,500,160 | 55,716,646 | -0.46% |
| 2025-01-24 | 6.40 | 6.51 | 6.30 | 6.49 | 6.22 | qfq | 7,785,490 | 49,863,788 | 1.56% |
| 2025-01-23 | 6.39 | 6.55 | 6.37 | 6.39 | 6.12 | qfq | 9,634,400 | 62,231,023 | 1.27% |
| 2025-01-22 | 6.48 | 6.49 | 6.27 | 6.31 | 6.04 | qfq | 7,966,730 | 50,652,148 | -2.62% |
| 2025-01-21 | 6.49 | 6.57 | 6.43 | 6.48 | 6.21 | qfq | 9,210,500 | 59,717,969 | -0.61% |
| 2025-01-20 | 6.45 | 6.56 | 6.38 | 6.52 | 6.24 | qfq | 9,720,030 | 63,094,234 | 2.03% |
| 2025-01-17 | 6.39 | 6.49 | 6.30 | 6.39 | 6.12 | qfq | 8,936,895 | 57,038,266 | -0.31% |
| 2025-01-16 | 6.46 | 6.53 | 6.36 | 6.41 | 6.14 | qfq | 10,663,345 | 68,779,872 | -0.31% |
| 2025-01-15 | 6.55 | 6.66 | 6.41 | 6.43 | 6.16 | qfq | 10,999,519 | 71,347,385 | -1.98% |
| 2025-01-14 | 6.24 | 6.56 | 6.16 | 6.56 | 6.28 | qfq | 15,744,207 | 101,444,145 | 5.13% |
| 2025-01-13 | 6.02 | 6.37 | 6.00 | 6.24 | 5.98 | qfq | 11,268,570 | 69,684,865 | 1.46% |
| 2025-01-10 | 6.56 | 6.62 | 6.14 | 6.15 | 5.89 | qfq | 17,349,555 | 110,475,711 | -7.93% |
| 2025-01-09 | 6.55 | 6.85 | 6.44 | 6.68 | 6.40 | qfq | 22,727,370 | 150,108,982 | -0.60% |
| 2025-01-08 | 6.42 | 7.00 | 6.32 | 6.72 | 6.44 | qfq | 30,100,990 | 200,891,197 | 4.02% |
| 2025-01-07 | 6.20 | 6.48 | 6.13 | 6.46 | 6.19 | qfq | 20,071,219 | 126,855,960 | 3.36% |
| 2025-01-06 | 5.93 | 6.32 | 5.79 | 6.25 | 5.99 | qfq | 20,702,860 | 125,735,318 | 3.99% |
| 2025-01-03 | 6.46 | 6.48 | 5.99 | 6.01 | 5.76 | qfq | 18,500,337 | 113,808,142 | -6.09% |
| 2025-01-02 | 6.47 | 6.64 | 6.32 | 6.40 | 6.13 | qfq | 17,585,901 | 114,026,899 | -1.84% |
| 2024-12-31 | 6.92 | 6.95 | 6.51 | 6.52 | 6.24 | qfq | 28,866,691 | 192,726,042 | -6.19% |
| 2024-12-30 | 7.43 | 7.50 | 6.91 | 6.95 | 6.66 | qfq | 37,947,250 | 269,823,258 | -7.33% |
| 2024-12-27 | 7.78 | 7.97 | 7.45 | 7.50 | 7.18 | qfq | 50,002,255 | 382,824,871 | -6.72% |
| 2024-12-26 | 7.45 | 8.50 | 7.45 | 8.04 | 7.70 | qfq | 66,869,057 | 526,968,631 | -0.74% |
| 2024-12-25 | 8.80 | 9.32 | 8.04 | 8.10 | 7.76 | qfq | 91,158,609 | 787,490,728 | -6.57% |
| 2024-12-24 | 8.67 | 8.67 | 8.67 | 8.67 | 8.30 | qfq | 9,742,240 | 84,465,221 | 10.03% |
| 2024-12-23 | 7.16 | 7.88 | 7.16 | 7.88 | 7.55 | qfq | 27,320,205 | 210,921,915 | 10.06% |
| 2024-12-20 | 7.06 | 7.49 | 7.05 | 7.16 | 6.86 | qfq | 32,018,946 | 232,069,580 | 0.14% |
| 2024-12-19 | 7.03 | 7.18 | 6.80 | 7.15 | 6.85 | qfq | 35,668,470 | 249,686,718 | -1.79% |
| 2024-12-18 | 6.90 | 7.60 | 6.90 | 7.28 | 6.97 | qfq | 51,742,673 | 372,203,291 | -3.06% |
| 2024-12-17 | 7.51 | 7.94 | 7.14 | 7.51 | 7.19 | qfq | 83,637,844 | 637,581,741 | 4.02% |
| 2024-12-16 | 6.60 | 7.22 | 6.60 | 7.22 | 6.91 | qfq | 35,972,764 | 257,740,591 | 10.06% |
| 2024-12-13 | 6.58 | 6.65 | 6.54 | 6.56 | 6.28 | qfq | 7,105,140 | 46,758,747 | -1.20% |
| 2024-12-12 | 6.53 | 6.65 | 6.50 | 6.64 | 6.36 | qfq | 9,905,170 | 65,200,169 | 1.84% |
| 2024-12-11 | 6.51 | 6.56 | 6.47 | 6.52 | 6.24 | qfq | 7,827,190 | 50,986,240 | 0.31% |
| 2024-12-10 | 6.69 | 6.75 | 6.49 | 6.50 | 6.23 | qfq | 9,494,660 | 62,585,768 | -0.91% |
| 2024-12-09 | 6.57 | 6.63 | 6.47 | 6.56 | 6.28 | qfq | 7,037,770 | 46,174,509 | -0.30% |
| 2024-12-06 | 6.53 | 6.66 | 6.45 | 6.58 | 6.30 | qfq | 17,675,820 | 116,150,307 | 0.77% |
| 2024-12-05 | 6.48 | 6.62 | 6.44 | 6.53 | 6.25 | qfq | 8,779,390 | 57,363,806 | 0.62% |
| 2024-12-04 | 6.55 | 6.59 | 6.42 | 6.49 | 6.22 | qfq | 10,985,463 | 71,397,698 | -1.07% |
| 2024-12-03 | 6.35 | 6.62 | 6.32 | 6.56 | 6.28 | qfq | 16,163,340 | 104,816,576 | 3.31% |
| 2024-12-02 | 6.21 | 6.35 | 6.21 | 6.35 | 6.08 | qfq | 7,635,626 | 48,147,017 | 2.09% |
| 2024-11-29 | 6.21 | 6.26 | 6.14 | 6.22 | 5.96 | qfq | 5,160,760 | 32,081,568 | 0.16% |
| 2024-11-28 | 6.10 | 6.28 | 6.10 | 6.21 | 5.95 | qfq | 6,227,840 | 38,611,083 | 0.98% |
| 2024-11-27 | 6.06 | 6.15 | 5.87 | 6.15 | 5.89 | qfq | 5,223,230 | 31,367,617 | 1.32% |
| 2024-11-26 | 6.16 | 6.16 | 6.04 | 6.07 | 5.81 | qfq | 3,149,260 | 19,227,031 | -0.82% |
| 2024-11-25 | 5.95 | 6.13 | 5.95 | 6.12 | 5.86 | qfq | 4,514,343 | 27,390,927 | 2.17% |
| 2024-11-22 | 6.21 | 6.24 | 5.95 | 5.99 | 5.74 | qfq | 5,861,157 | 35,826,879 | -3.54% |
| 2024-11-21 | 6.22 | 6.24 | 6.14 | 6.21 | 5.95 | qfq | 4,442,513 | 27,505,923 | 0.00% |
| 2024-11-20 | 6.11 | 6.22 | 6.05 | 6.21 | 5.95 | qfq | 5,493,349 | 33,856,540 | 1.64% |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.11 | 5.85 | qfq | 5,772,165 | 34,813,246 | 1.33% |
| 2024-11-18 | 6.10 | 6.17 | 5.97 | 6.03 | 5.77 | qfq | 7,476,071 | 45,315,274 | 0.17% |
| 2024-11-15 | 6.18 | 6.27 | 6.01 | 6.02 | 5.77 | qfq | 8,723,060 | 53,519,358 | -3.53% |
| 2024-11-14 | 6.46 | 6.54 | 6.22 | 6.24 | 5.98 | qfq | 10,269,284 | 65,336,186 | -4.73% |
| 2024-11-13 | 6.65 | 6.72 | 6.42 | 6.55 | 6.27 | qfq | 15,007,699 | 98,206,264 | -2.96% |
| 2024-11-12 | 6.61 | 6.81 | 6.53 | 6.75 | 6.46 | qfq | 29,171,040 | 193,742,928 | -0.44% |
| 2024-11-11 | 6.30 | 6.93 | 6.26 | 6.78 | 6.49 | qfq | 34,231,939 | 232,694,195 | 7.62% |
| 2024-11-08 | 6.34 | 6.39 | 6.25 | 6.30 | 6.03 | qfq | 6,722,543 | 42,350,662 | -0.32% |
| 2024-11-07 | 6.18 | 6.32 | 6.15 | 6.32 | 6.05 | qfq | 7,347,480 | 46,023,673 | 1.44% |
| 2024-11-06 | 6.30 | 6.31 | 6.13 | 6.23 | 5.97 | qfq | 10,986,920 | 68,290,178 | -0.80% |
| 2024-11-05 | 6.20 | 6.29 | 6.18 | 6.28 | 6.01 | qfq | 6,924,820 | 43,256,608 | 0.64% |
| 2024-11-04 | 6.18 | 6.29 | 6.14 | 6.24 | 5.98 | qfq | 6,436,774 | 39,962,970 | 0.00% |
| 2024-11-01 | 6.57 | 6.60 | 6.19 | 6.24 | 5.98 | qfq | 11,554,360 | 73,272,493 | -4.15% |
| 2024-10-31 | 6.38 | 6.55 | 6.37 | 6.51 | 6.23 | qfq | 8,489,250 | 54,906,910 | 1.40% |
| 2024-10-30 | 6.38 | 6.46 | 6.34 | 6.42 | 6.15 | qfq | 12,273,392 | 78,448,175 | 0.94% |
| 2024-10-29 | 6.35 | 6.45 | 6.31 | 6.36 | 6.09 | qfq | 12,490,761 | 79,561,483 | 0.32% |
| 2024-10-28 | 6.38 | 6.38 | 6.16 | 6.34 | 6.07 | qfq | 13,081,231 | 81,846,434 | -1.40% |
| 2024-10-25 | 6.26 | 6.46 | 6.25 | 6.43 | 6.16 | qfq | 7,803,003 | 49,647,280 | 2.55% |
| 2024-10-24 | 6.22 | 6.28 | 6.16 | 6.27 | 6.00 | qfq | 6,037,050 | 37,585,030 | 0.80% |
| 2024-10-23 | 6.20 | 6.27 | 6.17 | 6.22 | 5.96 | qfq | 6,850,790 | 42,555,916 | 0.32% |
| 2024-10-22 | 6.10 | 6.24 | 6.05 | 6.20 | 5.94 | qfq | 7,586,014 | 46,776,999 | 1.97% |
| 2024-10-21 | 6.00 | 6.09 | 6.00 | 6.08 | 5.82 | qfq | 7,921,640 | 47,914,566 | 1.33% |
| 2024-10-18 | 5.90 | 6.06 | 5.89 | 6.00 | 5.75 | qfq | 8,364,061 | 49,945,779 | 1.52% |
| 2024-10-17 | 6.04 | 6.12 | 5.89 | 5.91 | 5.66 | qfq | 7,192,750 | 43,080,958 | -1.83% |
| 2024-10-16 | 5.99 | 6.09 | 5.92 | 6.02 | 5.77 | qfq | 5,204,110 | 31,329,277 | 0.00% |
| 2024-10-15 | 6.09 | 6.14 | 6.00 | 6.02 | 5.77 | qfq | 7,063,010 | 42,824,425 | -1.31% |
| 2024-10-14 | 6.00 | 6.14 | 5.95 | 6.10 | 5.84 | qfq | 8,027,610 | 48,698,268 | 1.16% |
| 2024-10-11 | 6.30 | 6.36 | 5.95 | 6.03 | 5.77 | qfq | 10,774,190 | 66,149,055 | -5.93% |
| 2024-10-10 | 6.31 | 6.59 | 6.23 | 6.41 | 6.14 | qfq | 12,964,610 | 83,333,214 | 2.89% |
| 2024-10-09 | 6.65 | 6.66 | 6.11 | 6.23 | 5.97 | qfq | 19,377,620 | 124,455,217 | -6.88% |
| 2024-10-08 | 6.68 | 6.69 | 6.19 | 6.69 | 6.41 | qfq | 29,409,739 | 193,319,008 | 10.03% |
| 2024-09-30 | 5.79 | 6.13 | 5.70 | 6.08 | 5.82 | qfq | 20,359,910 | 120,427,185 | 7.99% |
| 2024-09-27 | 5.54 | 5.64 | 5.46 | 5.63 | 5.39 | qfq | 8,525,040 | 47,389,118 | 3.11% |
| 2024-09-26 | 5.38 | 5.46 | 5.36 | 5.46 | 5.23 | qfq | 6,808,060 | 36,852,822 | 1.87% |
| 2024-09-25 | 5.31 | 5.46 | 5.27 | 5.36 | 5.13 | qfq | 10,738,840 | 57,643,084 | 2.10% |
| 2024-09-24 | 5.07 | 5.25 | 5.06 | 5.25 | 5.03 | qfq | 7,870,600 | 40,798,407 | 3.75% |
| 2024-09-23 | 5.03 | 5.08 | 5.02 | 5.06 | 4.85 | qfq | 2,699,820 | 13,634,937 | 0.60% |
| 2024-09-20 | 5.07 | 5.11 | 5.00 | 5.03 | 4.82 | qfq | 3,295,000 | 16,662,932 | -0.79% |
| 2024-09-19 | 4.91 | 5.07 | 4.89 | 5.07 | 4.86 | qfq | 4,372,970 | 21,950,194 | 3.47% |
| 2024-09-18 | 4.94 | 4.96 | 4.79 | 4.90 | 4.69 | qfq | 3,276,130 | 15,928,771 | -0.61% |
| 2024-09-13 | 5.02 | 5.02 | 4.91 | 4.93 | 4.72 | qfq | 3,922,050 | 19,476,827 | -1.60% |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5.01 | 4.80 | qfq | 4,367,690 | 21,920,421 | 0.60% |
| 2024-09-11 | 5.02 | 5.03 | 4.93 | 4.98 | 4.77 | qfq | 4,363,350 | 21,719,127 | -0.99% |
| 2024-09-10 | 5.04 | 5.10 | 4.94 | 5.03 | 4.82 | qfq | 4,954,700 | 24,790,383 | 0.40% |
| 2024-09-09 | 5.05 | 5.07 | 4.88 | 5.01 | 4.80 | qfq | 5,310,960 | 26,465,393 | -0.79% |
| 2024-09-06 | 5.16 | 5.19 | 5.04 | 5.05 | 4.84 | qfq | 12,570,460 | 64,312,875 | -0.39% |
| 2024-09-05 | 4.85 | 5.20 | 4.85 | 5.07 | 4.86 | qfq | 12,884,380 | 65,316,049 | 4.54% |
| 2024-09-04 | 4.89 | 4.93 | 4.83 | 4.85 | 4.64 | qfq | 3,767,950 | 18,380,249 | -1.42% |
| 2024-09-03 | 4.91 | 4.97 | 4.88 | 4.92 | 4.71 | qfq | 3,601,080 | 17,726,444 | 0.00% |
| 2024-09-02 | 4.96 | 5.04 | 4.91 | 4.92 | 4.71 | qfq | 5,289,590 | 26,281,391 | -1.40% |
| 2024-08-30 | 4.89 | 5.06 | 4.89 | 4.99 | 4.78 | qfq | 6,595,530 | 32,963,243 | 2.04% |
| 2024-08-29 | 4.80 | 4.92 | 4.78 | 4.89 | 4.68 | qfq | 4,286,600 | 20,830,558 | 1.45% |
| 2024-08-28 | 4.79 | 4.87 | 4.76 | 4.82 | 4.62 | qfq | 4,228,320 | 20,370,823 | 0.84% |
| 2024-08-27 | 4.82 | 4.86 | 4.75 | 4.78 | 4.58 | qfq | 4,565,700 | 21,889,975 | -1.44% |
| 2024-08-26 | 4.81 | 4.89 | 4.76 | 4.85 | 4.64 | qfq | 6,115,113 | 29,542,983 | 0.41% |
| 2024-08-23 | 5.00 | 5.00 | 4.79 | 4.83 | 4.63 | qfq | 7,542,040 | 36,714,015 | -2.82% |
| 2024-08-22 | 5.03 | 5.10 | 4.97 | 4.97 | 4.76 | qfq | 6,354,900 | 32,011,782 | -1.78% |
| 2024-08-21 | 5.05 | 5.08 | 4.95 | 5.06 | 4.85 | qfq | 8,600,480 | 43,167,407 | 0.40% |
| 2024-08-20 | 5.27 | 5.27 | 5.01 | 5.04 | 4.83 | qfq | 11,779,900 | 60,407,856 | -4.55% |
| 2024-08-19 | 5.15 | 5.33 | 5.15 | 5.28 | 5.06 | qfq | 13,822,490 | 72,445,036 | 3.13% |
| 2024-08-16 | 5.11 | 5.18 | 5.11 | 5.12 | 4.90 | qfq | 7,014,430 | 36,045,367 | 0.20% |
| 2024-08-15 | 5.05 | 5.18 | 4.99 | 5.11 | 4.89 | qfq | 8,477,510 | 43,140,251 | 0.59% |
| 2024-08-14 | 5.08 | 5.17 | 5.07 | 5.08 | 4.87 | qfq | 7,144,760 | 36,589,893 | -0.20% |
| 2024-08-13 | 5.02 | 5.09 | 4.98 | 5.09 | 4.87 | qfq | 6,245,200 | 31,522,632 | 0.99% |
| 2024-08-12 | 5.08 | 5.11 | 4.98 | 5.04 | 4.83 | qfq | 7,583,100 | 38,168,374 | -0.98% |
| 2024-08-09 | 5.15 | 5.21 | 5.08 | 5.09 | 4.87 | qfq | 8,403,520 | 43,255,203 | -0.39% |
| 2024-08-08 | 5.21 | 5.21 | 5.05 | 5.11 | 4.89 | qfq | 11,299,138 | 57,773,578 | -2.11% |
| 2024-08-07 | 5.28 | 5.28 | 5.18 | 5.22 | 5.00 | qfq | 12,008,500 | 62,822,028 | -1.32% |
| 2024-08-06 | 5.39 | 5.42 | 5.19 | 5.29 | 5.07 | qfq | 16,324,590 | 85,825,257 | 0.00% |
| 2024-08-05 | 5.43 | 5.51 | 5.25 | 5.29 | 5.07 | qfq | 24,975,975 | 134,273,466 | -3.99% |
| 2024-08-02 | 5.52 | 5.98 | 5.49 | 5.51 | 5.28 | qfq | 45,264,156 | 256,357,898 | -3.16% |
| 2024-08-01 | 5.17 | 5.69 | 5.17 | 5.69 | 5.45 | qfq | 31,548,583 | 176,915,523 | 10.06% |
| 2024-07-31 | 5.07 | 5.18 | 5.01 | 5.17 | 4.95 | qfq | 10,149,897 | 51,861,101 | 2.17% |
| 2024-07-30 | 5.01 | 5.12 | 4.98 | 5.06 | 4.85 | qfq | 8,986,700 | 45,366,428 | 1.61% |
| 2024-07-29 | 5.00 | 5.05 | 4.98 | 4.98 | 4.77 | qfq | 7,676,600 | 38,476,766 | -0.20% |
| 2024-07-26 | 4.98 | 5.06 | 4.95 | 4.99 | 4.78 | qfq | 9,077,440 | 45,264,189 | -0.60% |
| 2024-07-25 | 4.90 | 5.06 | 4.78 | 5.02 | 4.81 | qfq | 10,579,948 | 52,686,973 | 1.83% |
| 2024-07-24 | 4.99 | 5.07 | 4.89 | 4.93 | 4.72 | qfq | 10,111,889 | 50,075,175 | -1.99% |
| 2024-07-23 | 5.08 | 5.19 | 5.01 | 5.03 | 4.82 | qfq | 13,772,600 | 70,150,296 | -1.37% |
| 2024-07-22 | 5.25 | 5.26 | 5.08 | 5.10 | 4.88 | qfq | 17,502,201 | 90,035,939 | -3.95% |
| 2024-07-19 | 5.17 | 5.80 | 5.08 | 5.31 | 5.09 | qfq | 28,689,401 | 153,006,894 | 0.00% |
| 2024-07-18 | 4.81 | 5.31 | 4.65 | 5.31 | 5.09 | qfq | 15,898,048 | 80,184,137 | 9.94% |
| 2024-07-17 | 5.01 | 5.07 | 4.82 | 4.83 | 4.63 | qfq | 8,043,820 | 39,306,890 | -4.92% |
| 2024-07-16 | 4.90 | 5.27 | 4.85 | 5.08 | 4.87 | qfq | 10,106,150 | 51,357,418 | 3.46% |
| 2024-07-15 | 4.81 | 4.95 | 4.79 | 4.91 | 4.70 | qfq | 7,901,120 | 38,624,109 | 1.66% |
| 2024-07-12 | 4.82 | 4.95 | 4.80 | 4.83 | 4.63 | qfq | 6,486,060 | 31,521,282 | -0.41% |
| 2024-07-11 | 4.75 | 4.89 | 4.73 | 4.85 | 4.64 | qfq | 9,637,520 | 46,301,436 | 2.32% |
| 2024-07-10 | 5.06 | 5.06 | 4.71 | 4.74 | 4.54 | qfq | 12,560,708 | 60,764,541 | 3.04% |
| 2024-07-09 | 4.51 | 4.61 | 4.42 | 4.60 | 4.41 | qfq | 4,137,600 | 18,779,547 | 2.22% |
| 2024-07-08 | 4.74 | 4.77 | 4.41 | 4.50 | 4.31 | qfq | 7,217,330 | 32,747,045 | -5.46% |
| 2024-07-05 | 4.69 | 4.78 | 4.62 | 4.76 | 4.56 | qfq | 2,188,800 | 10,357,325 | 1.49% |
| 2024-07-04 | 4.92 | 4.92 | 4.66 | 4.69 | 4.49 | qfq | 3,222,400 | 15,324,099 | -3.70% |
| 2024-07-03 | 4.88 | 4.94 | 4.83 | 4.87 | 4.66 | qfq | 3,120,120 | 15,274,532 | -0.41% |
| 2024-07-02 | 4.88 | 4.96 | 4.85 | 4.89 | 4.68 | qfq | 3,901,740 | 19,182,009 | 0.00% |
| 2024-07-01 | 4.86 | 4.99 | 4.83 | 4.89 | 4.68 | qfq | 4,001,652 | 19,567,384 | 0.41% |
| 2024-06-28 | 4.80 | 4.90 | 4.80 | 4.87 | 4.66 | qfq | 3,883,620 | 18,918,292 | 0.83% |
| 2024-06-27 | 4.87 | 4.92 | 4.82 | 4.83 | 4.63 | qfq | 2,996,400 | 14,578,496 | -1.02% |
| 2024-06-26 | 4.76 | 4.89 | 4.71 | 4.88 | 4.67 | qfq | 3,462,610 | 16,703,290 | 2.52% |
| 2024-06-25 | 4.76 | 4.83 | 4.73 | 4.76 | 4.56 | qfq | 3,464,550 | 16,559,378 | 1.06% |
| 2024-06-24 | 4.83 | 4.86 | 4.65 | 4.71 | 4.51 | qfq | 4,902,260 | 23,279,076 | -4.07% |
| 2024-06-21 | 4.90 | 4.96 | 4.83 | 4.91 | 4.70 | qfq | 1,834,400 | 9,012,356 | 0.00% |
| 2024-06-20 | 5.00 | 5.01 | 4.89 | 4.91 | 4.70 | qfq | 3,012,820 | 14,874,846 | -2.00% |
| 2024-06-19 | 5.05 | 5.07 | 4.98 | 5.01 | 4.80 | qfq | 2,690,921 | 13,526,674 | -0.40% |
| 2024-06-18 | 4.83 | 5.03 | 4.81 | 5.03 | 4.82 | qfq | 4,274,450 | 21,112,924 | 4.14% |
| 2024-06-17 | 4.85 | 4.93 | 4.81 | 4.83 | 4.63 | qfq | 2,732,430 | 13,267,520 | -1.43% |
| 2024-06-14 | 4.91 | 4.95 | 4.86 | 4.90 | 4.69 | qfq | 2,501,130 | 12,262,491 | -0.41% |
| 2024-06-13 | 5.00 | 5.04 | 4.90 | 4.92 | 4.71 | qfq | 3,896,070 | 19,284,665 | -2.38% |
| 2024-06-12 | 4.88 | 5.10 | 4.85 | 5.04 | 4.83 | qfq | 5,647,050 | 28,171,387 | 2.86% |
| 2024-06-11 | 5.10 | 5.10 | 4.83 | 4.90 | 4.69 | qfq | 4,512,551 | 22,082,224 | -2.58% |
| 2024-06-07 | 4.78 | 5.04 | 4.76 | 5.03 | 4.82 | qfq | 7,144,300 | 35,216,648 | 6.34% |
| 2024-06-06 | 4.95 | 4.98 | 4.67 | 4.73 | 4.53 | qfq | 5,566,890 | 26,666,020 | -4.83% |
| 2024-06-05 | 5.15 | 5.15 | 4.96 | 4.97 | 4.76 | qfq | 5,138,620 | 25,813,404 | -6.40% |
| 2024-06-04 | 5.34 | 5.35 | 5.23 | 5.31 | 4.89 | qfq | 4,079,060 | 21,518,360 | -0.93% |
| 2024-06-03 | 5.66 | 5.66 | 5.30 | 5.36 | 4.94 | qfq | 7,408,530 | 40,216,760 | -5.47% |
| 2024-05-31 | 5.58 | 5.69 | 5.48 | 5.67 | 5.23 | qfq | 5,308,030 | 29,803,078 | 2.35% |
| 2024-05-30 | 5.51 | 5.61 | 5.45 | 5.54 | 5.11 | qfq | 5,078,530 | 28,097,644 | 0.36% |
| 2024-05-29 | 5.52 | 5.60 | 5.46 | 5.52 | 5.09 | qfq | 2,972,870 | 16,444,221 | 0.18% |
| 2024-05-28 | 5.58 | 5.58 | 5.50 | 5.51 | 5.08 | qfq | 3,986,400 | 22,069,659 | -1.25% |
| 2024-05-27 | 5.63 | 5.63 | 5.42 | 5.58 | 5.14 | qfq | 4,091,030 | 22,590,327 | 0.72% |
| 2024-05-24 | 5.60 | 5.66 | 5.53 | 5.54 | 5.11 | qfq | 4,351,440 | 24,305,614 | -1.07% |
| 2024-05-23 | 5.69 | 5.73 | 5.59 | 5.60 | 5.16 | qfq | 5,103,987 | 28,849,156 | -2.44% |
| 2024-05-22 | 5.70 | 5.80 | 5.70 | 5.74 | 5.29 | qfq | 4,854,400 | 27,906,744 | 0.88% |
| 2024-05-21 | 5.77 | 5.77 | 5.66 | 5.69 | 5.24 | qfq | 5,564,970 | 31,754,309 | -1.90% |
| 2024-05-20 | 5.88 | 5.89 | 5.77 | 5.80 | 5.35 | qfq | 6,859,850 | 39,892,977 | -1.19% |
| 2024-05-17 | 5.82 | 5.87 | 5.77 | 5.87 | 5.41 | qfq | 7,529,450 | 43,852,650 | 0.69% |
| 2024-05-16 | 5.85 | 5.95 | 5.80 | 5.83 | 5.37 | qfq | 8,780,000 | 51,561,088 | -1.02% |
| 2024-05-15 | 5.81 | 5.93 | 5.76 | 5.89 | 5.43 | qfq | 10,084,570 | 59,361,213 | 0.51% |
| 2024-05-14 | 5.91 | 6.00 | 5.78 | 5.86 | 5.40 | qfq | 10,414,580 | 61,191,455 | -1.68% |
| 2024-05-13 | 5.91 | 6.13 | 5.76 | 5.96 | 5.49 | qfq | 12,068,730 | 72,044,756 | -0.50% |
| 2024-05-10 | 6.03 | 6.12 | 5.95 | 5.99 | 5.52 | qfq | 12,888,180 | 77,647,435 | -0.66% |
| 2024-05-09 | 5.93 | 6.07 | 5.93 | 6.03 | 5.56 | qfq | 12,271,820 | 73,607,030 | 1.69% |
| 2024-05-08 | 5.94 | 6.02 | 5.82 | 5.93 | 5.47 | qfq | 13,628,230 | 80,779,954 | -0.50% |
| 2024-05-07 | 5.90 | 6.02 | 5.90 | 5.96 | 5.49 | qfq | 16,848,638 | 100,324,834 | 0.17% |
| 2024-05-06 | 5.70 | 6.02 | 5.70 | 5.95 | 5.48 | qfq | 26,134,280 | 154,085,510 | 5.50% |
| 2024-04-30 | 5.82 | 5.83 | 5.53 | 5.64 | 5.20 | qfq | 21,897,690 | 123,400,326 | -3.26% |
| 2024-04-29 | 5.91 | 5.91 | 5.66 | 5.83 | 5.37 | qfq | 25,897,810 | 149,791,190 | -3.32% |
| 2024-04-26 | 6.04 | 6.11 | 5.94 | 6.03 | 5.56 | qfq | 23,502,120 | 141,845,294 | -0.50% |
| 2024-04-25 | 6.11 | 6.50 | 5.96 | 6.06 | 5.59 | qfq | 32,331,128 | 197,019,973 | -3.50% |
| 2024-04-24 | 5.66 | 6.47 | 5.66 | 6.28 | 5.79 | qfq | 55,189,493 | 332,353,832 | -0.16% |
| 2024-04-23 | 6.55 | 7.38 | 6.13 | 6.29 | 5.80 | qfq | 71,423,013 | 470,001,693 | -7.64% |
| 2024-04-22 | 6.81 | 6.81 | 6.66 | 6.81 | 6.28 | qfq | 29,328,209 | 199,400,263 | 10.02% |
| 2024-04-19 | 6.19 | 6.19 | 6.19 | 6.19 | 5.70 | qfq | 5,850,050 | 36,211,810 | 9.95% |
| 2024-04-18 | 5.50 | 5.63 | 5.41 | 5.63 | 5.19 | qfq | 5,663,890 | 31,559,418 | 9.96% |
| 2024-04-17 | 4.65 | 5.12 | 4.64 | 5.12 | 4.72 | qfq | 9,049,610 | 45,329,055 | 10.11% |
| 2024-04-16 | 5.08 | 5.17 | 4.65 | 4.65 | 4.29 | qfq | 10,723,880 | 51,029,945 | -10.06% |
| 2024-04-15 | 5.57 | 5.63 | 5.07 | 5.17 | 4.76 | qfq | 11,513,782 | 60,651,521 | -8.17% |
| 2024-04-12 | 5.62 | 5.78 | 5.57 | 5.63 | 5.19 | qfq | 8,037,510 | 45,605,589 | 1.08% |
| 2024-04-11 | 5.50 | 5.67 | 5.48 | 5.57 | 5.13 | qfq | 6,594,500 | 36,901,599 | 0.36% |
| 2024-04-10 | 5.75 | 5.78 | 5.45 | 5.55 | 5.12 | qfq | 11,600,410 | 64,551,584 | -3.65% |
| 2024-04-09 | 5.72 | 5.78 | 5.65 | 5.76 | 5.31 | qfq | 9,432,250 | 54,090,618 | 1.05% |
| 2024-04-08 | 5.96 | 5.97 | 5.68 | 5.70 | 5.25 | qfq | 15,418,752 | 89,165,466 | -5.00% |
| 2024-04-03 | 6.02 | 6.14 | 5.71 | 6.00 | 5.53 | qfq | 31,460,430 | 185,699,375 | -5.21% |
| 2024-04-02 | 6.03 | 6.69 | 5.97 | 6.33 | 5.83 | qfq | 40,891,740 | 260,279,447 | 4.11% |
| 2024-04-01 | 6.30 | 6.35 | 6.02 | 6.08 | 5.60 | qfq | 35,287,061 | 215,763,427 | -2.72% |
| 2024-03-29 | 6.25 | 6.25 | 6.16 | 6.25 | 5.76 | qfq | 29,538,109 | 184,476,832 | 10.04% |
| 2024-03-28 | 5.48 | 5.76 | 5.45 | 5.68 | 5.23 | qfq | 8,375,990 | 47,344,253 | 2.71% |
| 2024-03-27 | 5.81 | 5.81 | 5.52 | 5.53 | 5.10 | qfq | 11,335,590 | 64,013,043 | -5.95% |
| 2024-03-26 | 6.02 | 6.30 | 5.73 | 5.88 | 5.42 | qfq | 19,486,910 | 115,926,157 | -2.00% |
| 2024-03-25 | 5.63 | 6.15 | 5.59 | 6.00 | 5.53 | qfq | 18,294,210 | 108,195,537 | 6.38% |
| 2024-03-22 | 5.77 | 5.84 | 5.62 | 5.64 | 5.20 | qfq | 5,350,280 | 30,416,293 | -3.09% |
| 2024-03-21 | 5.71 | 5.84 | 5.65 | 5.82 | 5.36 | qfq | 6,907,380 | 39,804,179 | 2.28% |
| 2024-03-20 | 5.61 | 5.70 | 5.57 | 5.69 | 5.24 | qfq | 5,954,511 | 33,652,522 | 1.61% |
| 2024-03-19 | 5.58 | 5.76 | 5.58 | 5.60 | 5.16 | qfq | 6,231,185 | 35,137,353 | -0.36% |
| 2024-03-18 | 5.50 | 5.65 | 5.49 | 5.62 | 5.18 | qfq | 8,552,481 | 47,793,642 | 2.55% |
| 2024-03-15 | 5.39 | 5.48 | 5.35 | 5.48 | 5.05 | qfq | 5,986,461 | 32,512,207 | 1.67% |
| 2024-03-14 | 5.46 | 5.50 | 5.31 | 5.39 | 4.97 | qfq | 7,039,815 | 38,068,387 | -0.55% |
| 2024-03-13 | 5.52 | 5.56 | 5.34 | 5.42 | 5.00 | qfq | 11,184,415 | 60,646,466 | -1.99% |
| 2024-03-12 | 5.63 | 5.74 | 5.46 | 5.53 | 5.10 | qfq | 24,634,540 | 137,238,547 | -1.78% |
| 2024-03-11 | 5.48 | 5.83 | 5.48 | 5.63 | 5.19 | qfq | 30,931,430 | 177,705,638 | 6.23% |
| 2024-03-08 | 5.44 | 5.47 | 5.17 | 5.30 | 4.88 | qfq | 18,088,310 | 95,017,852 | -2.75% |
| 2024-03-07 | 5.22 | 5.70 | 5.20 | 5.45 | 5.02 | qfq | 21,600,330 | 120,587,969 | 5.21% |
| 2024-03-06 | 5.15 | 5.21 | 5.08 | 5.18 | 4.77 | qfq | 3,288,020 | 16,980,920 | 0.39% |
| 2024-03-05 | 5.29 | 5.31 | 5.12 | 5.16 | 4.76 | qfq | 3,854,280 | 20,054,330 | -2.27% |
| 2024-03-04 | 5.29 | 5.32 | 5.10 | 5.28 | 4.87 | qfq | 4,553,860 | 23,878,398 | 0.57% |
| 2024-03-01 | 5.23 | 5.35 | 5.22 | 5.25 | 4.84 | qfq | 6,338,920 | 33,419,647 | 0.19% |
| 2024-02-29 | 4.90 | 5.26 | 4.88 | 5.24 | 4.83 | qfq | 6,642,030 | 33,965,171 | 4.59% |
| 2024-02-28 | 5.51 | 5.65 | 5.00 | 5.01 | 4.62 | qfq | 10,098,880 | 53,999,066 | -8.91% |
| 2024-02-27 | 5.36 | 5.53 | 5.28 | 5.50 | 5.07 | qfq | 8,136,360 | 44,076,396 | 3.00% |
| 2024-02-26 | 5.06 | 5.50 | 5.00 | 5.34 | 4.92 | qfq | 12,408,490 | 65,494,576 | 6.37% |
| 2024-02-23 | 4.95 | 5.10 | 4.89 | 5.02 | 4.63 | qfq | 9,328,962 | 46,619,855 | 0.60% |
| 2024-02-22 | 4.89 | 5.00 | 4.80 | 4.99 | 4.60 | qfq | 11,467,190 | 56,242,434 | -0.80% |
| 2024-02-21 | 4.49 | 5.03 | 4.49 | 5.03 | 4.64 | qfq | 13,951,477 | 68,044,775 | 10.07% |
| 2024-02-20 | 4.50 | 4.66 | 4.38 | 4.57 | 4.21 | qfq | 5,706,110 | 25,925,885 | 1.56% |
| 2024-02-19 | 4.25 | 4.51 | 4.25 | 4.50 | 4.15 | qfq | 9,354,542 | 41,400,300 | 6.13% |
| 2024-02-08 | 3.82 | 4.26 | 3.71 | 4.24 | 3.91 | qfq | 11,973,180 | 47,603,177 | 9.28% |
| 2024-02-07 | 4.28 | 4.36 | 3.88 | 3.88 | 3.58 | qfq | 12,910,152 | 51,932,993 | -9.98% |
| 2024-02-06 | 4.23 | 4.58 | 4.20 | 4.31 | 3.97 | qfq | 12,866,092 | 54,939,102 | -7.71% |
| 2024-02-05 | 5.10 | 5.11 | 4.67 | 4.67 | 4.30 | qfq | 10,658,180 | 51,060,915 | -10.02% |
| 2024-02-02 | 5.52 | 5.79 | 5.09 | 5.19 | 4.78 | qfq | 13,408,340 | 72,577,801 | -8.30% |
| 2024-02-01 | 5.52 | 5.72 | 5.37 | 5.66 | 5.22 | qfq | 15,063,954 | 84,334,238 | 0.53% |
| 2024-01-31 | 6.10 | 6.23 | 5.58 | 5.63 | 5.19 | qfq | 21,129,984 | 125,381,429 | -0.53% |
| 2024-01-30 | 5.93 | 5.93 | 5.62 | 5.66 | 5.22 | qfq | 4,111,190 | 23,775,296 | -4.23% |
| 2024-01-29 | 6.17 | 6.23 | 5.88 | 5.91 | 5.45 | qfq | 3,599,200 | 21,557,046 | -4.06% |
| 2024-01-26 | 6.05 | 6.23 | 6.02 | 6.16 | 5.68 | qfq | 4,898,900 | 30,213,345 | 2.50% |
| 2024-01-25 | 5.73 | 6.02 | 5.69 | 6.01 | 5.54 | qfq | 4,459,760 | 26,202,180 | 5.25% |
| 2024-01-24 | 5.53 | 5.74 | 5.47 | 5.71 | 5.26 | qfq | 4,483,990 | 25,222,246 | 3.25% |
| 2024-01-23 | 5.63 | 5.69 | 5.40 | 5.53 | 5.10 | qfq | 5,768,170 | 31,916,616 | -2.98% |
| 2024-01-22 | 6.02 | 6.12 | 5.61 | 5.70 | 5.25 | qfq | 5,013,030 | 29,517,513 | -6.25% |
| 2024-01-19 | 6.24 | 6.25 | 6.06 | 6.08 | 5.60 | qfq | 3,433,740 | 21,014,392 | -2.09% |
| 2024-01-18 | 6.25 | 6.39 | 6.05 | 6.21 | 5.72 | qfq | 5,696,480 | 35,360,087 | -3.27% |
| 2024-01-17 | 6.60 | 6.65 | 6.42 | 6.42 | 5.92 | qfq | 5,521,920 | 36,037,426 | -1.83% |
| 2024-01-16 | 6.54 | 6.64 | 6.45 | 6.54 | 6.03 | qfq | 3,015,000 | 19,685,200 | -0.30% |
| 2024-01-15 | 6.56 | 6.64 | 6.50 | 6.56 | 6.05 | qfq | 3,013,460 | 19,822,347 | -0.15% |
| 2024-01-12 | 6.63 | 6.69 | 6.56 | 6.57 | 6.06 | qfq | 2,402,100 | 15,910,467 | -0.90% |
| 2024-01-11 | 6.66 | 6.66 | 6.50 | 6.63 | 6.11 | qfq | 2,362,265 | 15,576,439 | 0.91% |
| 2024-01-10 | 6.66 | 6.70 | 6.53 | 6.57 | 6.06 | qfq | 2,796,165 | 18,510,495 | -0.61% |
| 2024-01-09 | 6.65 | 6.75 | 6.59 | 6.61 | 6.09 | qfq | 4,588,430 | 30,596,896 | 0.15% |
| 2024-01-08 | 6.68 | 6.84 | 6.60 | 6.60 | 6.08 | qfq | 5,628,560 | 37,638,979 | -0.90% |
| 2024-01-05 | 6.83 | 6.85 | 6.62 | 6.66 | 6.14 | qfq | 2,571,040 | 17,293,634 | -1.77% |
| 2024-01-04 | 6.75 | 6.79 | 6.71 | 6.78 | 6.25 | qfq | 2,988,080 | 20,200,920 | 0.15% |
| 2024-01-03 | 6.79 | 6.79 | 6.69 | 6.77 | 6.24 | qfq | 2,723,350 | 18,336,266 | -0.15% |
| 2024-01-02 | 6.69 | 6.79 | 6.66 | 6.78 | 6.25 | qfq | 4,062,530 | 27,414,414 | 1.35% |
| 2023-12-29 | 6.59 | 6.70 | 6.58 | 6.69 | 6.17 | qfq | 3,203,820 | 21,321,988 | 1.67% |
| 2023-12-28 | 6.38 | 6.59 | 6.34 | 6.58 | 6.06 | qfq | 2,900,430 | 18,821,564 | 2.81% |
| 2023-12-27 | 6.34 | 6.45 | 6.27 | 6.40 | 5.90 | qfq | 2,111,790 | 13,420,390 | 0.95% |
| 2023-12-26 | 6.41 | 6.47 | 6.33 | 6.34 | 5.84 | qfq | 3,241,880 | 20,672,728 | -1.86% |
| 2023-12-25 | 6.60 | 6.66 | 6.40 | 6.46 | 5.95 | qfq | 3,620,170 | 23,412,036 | -1.97% |
| 2023-12-22 | 6.63 | 6.70 | 6.57 | 6.59 | 6.07 | qfq | 2,633,300 | 17,474,897 | -0.75% |
| 2023-12-21 | 6.60 | 6.70 | 6.47 | 6.64 | 6.12 | qfq | 3,106,860 | 20,428,765 | 0.45% |
| 2023-12-20 | 6.62 | 6.72 | 6.60 | 6.61 | 6.09 | qfq | 2,420,200 | 16,114,848 | -0.15% |
| 2023-12-19 | 6.67 | 6.73 | 6.56 | 6.62 | 6.10 | qfq | 3,018,200 | 19,966,042 | -0.90% |
| 2023-12-18 | 6.71 | 6.76 | 6.61 | 6.68 | 6.16 | qfq | 3,334,735 | 22,369,372 | -0.45% |
| 2023-12-15 | 6.77 | 6.78 | 6.68 | 6.71 | 6.18 | qfq | 2,275,050 | 15,319,180 | -0.15% |
| 2023-12-14 | 6.73 | 6.79 | 6.70 | 6.72 | 6.19 | qfq | 2,932,930 | 19,748,730 | -0.15% |
| 2023-12-13 | 6.63 | 6.78 | 6.58 | 6.73 | 6.20 | qfq | 4,646,460 | 31,127,404 | 1.97% |
| 2023-12-12 | 6.53 | 6.61 | 6.51 | 6.60 | 6.08 | qfq | 3,490,160 | 22,911,920 | 1.38% |
| 2023-12-11 | 6.50 | 6.61 | 6.46 | 6.51 | 6.00 | qfq | 6,076,130 | 39,672,738 | -0.91% |
| 2023-12-08 | 6.80 | 6.85 | 6.56 | 6.57 | 6.06 | qfq | 5,992,965 | 40,018,978 | -3.67% |
| 2023-12-07 | 6.84 | 6.93 | 6.80 | 6.82 | 6.29 | qfq | 3,698,195 | 25,376,489 | -0.44% |
| 2023-12-06 | 6.81 | 6.87 | 6.78 | 6.85 | 6.31 | qfq | 2,782,680 | 19,036,729 | 0.59% |
| 2023-12-05 | 6.90 | 6.93 | 6.81 | 6.81 | 6.28 | qfq | 2,976,070 | 20,444,326 | -2.01% |
| 2023-12-04 | 6.89 | 7.00 | 6.89 | 6.95 | 6.41 | qfq | 3,975,430 | 27,595,035 | 0.72% |
| 2023-12-01 | 6.86 | 6.91 | 6.81 | 6.90 | 6.36 | qfq | 2,998,230 | 20,591,678 | 0.15% |
| 2023-11-30 | 6.87 | 6.95 | 6.81 | 6.89 | 6.35 | qfq | 4,654,630 | 31,961,083 | 0.29% |
| 2023-11-29 | 6.89 | 6.97 | 6.86 | 6.87 | 6.33 | qfq | 4,883,760 | 33,704,925 | -0.43% |
| 2023-11-28 | 6.78 | 6.90 | 6.78 | 6.90 | 6.36 | qfq | 4,760,940 | 32,684,185 | 1.77% |
| 2023-11-27 | 6.88 | 6.90 | 6.78 | 6.78 | 6.25 | qfq | 6,270,330 | 42,754,568 | -1.45% |
| 2023-11-24 | 6.79 | 7.07 | 6.77 | 6.88 | 6.34 | qfq | 10,706,170 | 73,907,760 | 0.73% |
| 2023-11-23 | 6.81 | 6.83 | 6.76 | 6.83 | 6.29 | qfq | 3,722,440 | 25,303,370 | 0.15% |
| 2023-11-22 | 6.79 | 6.88 | 6.77 | 6.82 | 6.29 | qfq | 4,568,538 | 31,199,701 | 0.15% |
| 2023-11-21 | 6.91 | 6.91 | 6.80 | 6.81 | 6.28 | qfq | 4,313,280 | 29,525,750 | -1.16% |
| 2023-11-20 | 6.86 | 6.92 | 6.80 | 6.89 | 6.35 | qfq | 4,718,580 | 32,323,358 | 0.29% |
| 2023-11-17 | 6.74 | 6.90 | 6.70 | 6.87 | 6.33 | qfq | 8,044,480 | 54,916,595 | 2.23% |
| 2023-11-16 | 6.80 | 6.82 | 6.72 | 6.72 | 6.19 | qfq | 7,386,020 | 49,919,590 | -1.47% |
| 2023-11-15 | 6.91 | 6.95 | 6.77 | 6.82 | 6.29 | qfq | 13,219,330 | 90,158,361 | -1.02% |
| 2023-11-14 | 6.73 | 7.30 | 6.70 | 6.89 | 6.35 | qfq | 20,873,750 | 145,630,615 | 3.14% |
| 2023-11-13 | 6.58 | 6.69 | 6.55 | 6.68 | 6.16 | qfq | 2,483,000 | 16,502,612 | 1.37% |
| 2023-11-10 | 6.61 | 6.61 | 6.52 | 6.59 | 6.07 | qfq | 1,786,430 | 11,743,850 | 0.15% |
| 2023-11-09 | 6.62 | 6.68 | 6.55 | 6.58 | 6.06 | qfq | 2,465,212 | 16,278,255 | -0.30% |
| 2023-11-08 | 6.58 | 6.64 | 6.55 | 6.60 | 6.08 | qfq | 2,637,820 | 17,409,414 | 0.46% |
| 2023-11-07 | 6.61 | 6.61 | 6.52 | 6.57 | 6.06 | qfq | 2,269,683 | 14,894,636 | -0.30% |
| 2023-11-06 | 6.63 | 6.63 | 6.56 | 6.59 | 6.07 | qfq | 3,300,983 | 21,737,193 | 0.61% |
| 2023-11-03 | 6.41 | 6.59 | 6.41 | 6.55 | 6.04 | qfq | 3,486,345 | 22,804,488 | 1.71% |
| 2023-11-02 | 6.49 | 6.54 | 6.42 | 6.44 | 5.94 | qfq | 1,900,900 | 12,281,500 | -0.77% |
| 2023-11-01 | 6.40 | 6.53 | 6.39 | 6.49 | 5.98 | qfq | 3,356,110 | 21,706,798 | 1.09% |
| 2023-10-31 | 6.40 | 6.46 | 6.30 | 6.42 | 5.92 | qfq | 3,513,019 | 22,487,327 | 0.47% |
| 2023-10-30 | 6.50 | 6.55 | 6.38 | 6.39 | 5.89 | qfq | 5,874,975 | 37,800,691 | -2.89% |
| 2023-10-27 | 6.51 | 6.62 | 6.46 | 6.58 | 6.06 | qfq | 3,706,920 | 24,347,079 | 1.23% |
| 2023-10-26 | 6.43 | 6.50 | 6.36 | 6.50 | 5.99 | qfq | 2,928,289 | 18,835,456 | 0.46% |
| 2023-10-25 | 6.36 | 6.50 | 6.30 | 6.47 | 5.96 | qfq | 4,817,810 | 31,061,811 | 2.70% |
| 2023-10-24 | 6.09 | 6.34 | 6.05 | 6.30 | 5.81 | qfq | 4,100,840 | 25,601,904 | 3.96% |
| 2023-10-23 | 6.25 | 6.25 | 6.03 | 6.06 | 5.59 | qfq | 4,247,659 | 25,978,751 | -2.57% |
| 2023-10-20 | 6.23 | 6.32 | 6.20 | 6.22 | 5.73 | qfq | 2,640,300 | 16,465,553 | -0.16% |
| 2023-10-19 | 6.34 | 6.41 | 6.23 | 6.23 | 5.74 | qfq | 2,835,030 | 17,882,820 | -0.95% |
| 2023-10-18 | 6.41 | 6.44 | 6.29 | 6.29 | 5.80 | qfq | 3,172,649 | 20,083,540 | -2.02% |
| 2023-10-17 | 6.42 | 6.46 | 6.38 | 6.42 | 5.92 | qfq | 2,700,030 | 17,326,671 | 0.00% |
| 2023-10-16 | 6.42 | 6.47 | 6.37 | 6.42 | 5.92 | qfq | 3,375,820 | 21,632,040 | -0.16% |
| 2023-10-13 | 6.48 | 6.52 | 6.40 | 6.43 | 5.93 | qfq | 3,516,900 | 22,629,451 | -1.23% |
| 2023-10-12 | 6.57 | 6.58 | 6.48 | 6.51 | 6.00 | qfq | 3,049,200 | 19,846,322 | -0.61% |
| 2023-10-11 | 6.54 | 6.62 | 6.48 | 6.55 | 6.04 | qfq | 3,707,950 | 24,324,699 | 0.15% |
| 2023-10-10 | 6.62 | 6.66 | 6.50 | 6.54 | 6.03 | qfq | 4,505,550 | 29,481,528 | -1.21% |
| 2023-10-09 | 6.75 | 6.80 | 6.59 | 6.62 | 6.10 | qfq | 3,951,860 | 26,323,900 | -2.22% |
| 2023-09-28 | 6.67 | 6.79 | 6.65 | 6.77 | 6.24 | qfq | 4,323,700 | 29,148,210 | 1.96% |
| 2023-09-27 | 6.63 | 6.72 | 6.59 | 6.64 | 6.12 | qfq | 3,443,980 | 22,984,454 | 0.15% |
| 2023-09-26 | 6.62 | 6.67 | 6.57 | 6.63 | 6.11 | qfq | 3,485,200 | 23,057,625 | 0.30% |
| 2023-09-25 | 6.65 | 6.72 | 6.58 | 6.61 | 6.09 | qfq | 2,818,120 | 18,669,903 | -0.90% |
| 2023-09-22 | 6.51 | 6.68 | 6.51 | 6.67 | 6.15 | qfq | 3,142,330 | 20,758,756 | 1.83% |
| 2023-09-21 | 6.59 | 6.63 | 6.52 | 6.55 | 6.04 | qfq | 2,193,000 | 14,400,757 | -0.61% |
| 2023-09-20 | 6.63 | 6.72 | 6.58 | 6.59 | 6.07 | qfq | 2,473,300 | 16,425,002 | -0.90% |
| 2023-09-19 | 6.73 | 6.76 | 6.63 | 6.65 | 6.13 | qfq | 3,163,290 | 21,156,924 | -1.34% |
| 2023-09-18 | 6.56 | 6.76 | 6.52 | 6.74 | 6.21 | qfq | 5,864,890 | 39,264,046 | 2.28% |
| 2023-09-15 | 6.59 | 6.67 | 6.54 | 6.59 | 6.07 | qfq | 3,664,070 | 24,196,338 | 0.30% |
| 2023-09-14 | 6.61 | 6.61 | 6.51 | 6.57 | 6.06 | qfq | 2,787,510 | 18,268,120 | 0.15% |
| 2023-09-13 | 6.60 | 6.62 | 6.51 | 6.56 | 6.05 | qfq | 3,776,840 | 24,713,831 | -1.06% |
| 2023-09-12 | 6.66 | 6.68 | 6.58 | 6.63 | 6.11 | qfq | 3,310,800 | 21,900,517 | -0.75% |
| 2023-09-11 | 6.53 | 6.69 | 6.52 | 6.68 | 6.16 | qfq | 5,008,420 | 33,206,712 | 1.98% |
| 2023-09-08 | 6.59 | 6.64 | 6.53 | 6.55 | 6.04 | qfq | 3,938,600 | 25,872,668 | -0.61% |
| 2023-09-07 | 6.76 | 6.76 | 6.55 | 6.59 | 6.07 | qfq | 4,720,811 | 31,327,254 | -1.79% |
| 2023-09-06 | 6.70 | 6.76 | 6.67 | 6.71 | 6.18 | qfq | 4,512,100 | 30,288,228 | 0.15% |
| 2023-09-05 | 6.75 | 6.77 | 6.64 | 6.70 | 6.17 | qfq | 5,785,750 | 38,720,981 | -0.59% |
| 2023-09-04 | 6.53 | 6.75 | 6.50 | 6.74 | 6.21 | qfq | 7,802,360 | 51,837,934 | 3.85% |
| 2023-09-01 | 6.55 | 6.58 | 6.47 | 6.49 | 5.98 | qfq | 5,438,970 | 35,398,967 | -0.61% |
| 2023-08-31 | 6.62 | 6.65 | 6.52 | 6.53 | 6.02 | qfq | 5,904,560 | 38,735,908 | -1.36% |
| 2023-08-30 | 6.61 | 6.72 | 6.59 | 6.62 | 6.10 | qfq | 6,356,870 | 42,239,186 | -0.75% |
| 2023-08-29 | 6.35 | 6.67 | 6.33 | 6.67 | 6.15 | qfq | 13,225,000 | 86,395,225 | 3.89% |
| 2023-08-28 | 6.87 | 6.87 | 6.42 | 6.42 | 5.92 | qfq | 13,777,061 | 91,141,779 | -1.98% |
| 2023-08-25 | 6.51 | 6.76 | 6.42 | 6.55 | 6.04 | qfq | 10,687,945 | 70,517,067 | -1.36% |
| 2023-08-24 | 6.61 | 6.73 | 6.45 | 6.64 | 6.12 | qfq | 12,895,459 | 85,212,604 | 0.61% |
| 2023-08-23 | 7.00 | 7.02 | 6.56 | 6.60 | 6.08 | qfq | 19,114,295 | 127,880,010 | -6.65% |
| 2023-08-22 | 7.38 | 7.40 | 6.91 | 7.07 | 6.52 | qfq | 24,109,100 | 171,573,204 | -5.61% |
| 2023-08-21 | 7.86 | 7.86 | 7.38 | 7.49 | 6.90 | qfq | 41,156,648 | 311,418,344 | -8.66% |
| 2023-08-18 | 7.46 | 8.23 | 7.31 | 8.20 | 7.56 | qfq | 55,835,229 | 454,475,382 | 9.63% |
| 2023-08-17 | 7.60 | 7.63 | 7.29 | 7.48 | 6.89 | qfq | 15,623,054 | 115,936,438 | -4.10% |
| 2023-08-16 | 7.88 | 8.33 | 7.60 | 7.80 | 7.19 | qfq | 18,425,654 | 145,805,222 | 0.26% |
| 2023-08-15 | 8.01 | 8.22 | 7.68 | 7.78 | 7.17 | qfq | 20,415,155 | 161,126,628 | -4.77% |
| 2023-08-14 | 7.64 | 8.49 | 7.50 | 8.17 | 7.53 | qfq | 29,972,184 | 241,672,868 | 4.48% |
| 2023-08-11 | 7.60 | 8.05 | 7.53 | 7.82 | 7.21 | qfq | 23,732,477 | 184,988,290 | 0.51% |
| 2023-08-10 | 7.55 | 7.81 | 7.43 | 7.78 | 7.17 | qfq | 23,050,067 | 175,446,380 | 0.26% |
| 2023-08-09 | 7.70 | 8.18 | 7.58 | 7.76 | 7.15 | qfq | 38,999,115 | 303,701,709 | 2.92% |
| 2023-08-08 | 7.00 | 7.54 | 6.95 | 7.54 | 6.95 | qfq | 10,474,854 | 77,931,556 | 10.07% |
| 2023-08-07 | 7.02 | 7.07 | 6.84 | 6.85 | 6.31 | qfq | 8,847,830 | 61,215,524 | -4.46% |
| 2023-08-04 | 7.04 | 7.53 | 7.01 | 7.17 | 6.61 | qfq | 11,010,505 | 79,319,079 | 2.58% |
| 2023-08-03 | 7.17 | 7.20 | 6.94 | 6.99 | 6.44 | qfq | 11,358,373 | 80,046,416 | -3.32% |
| 2023-08-02 | 7.61 | 7.61 | 7.17 | 7.23 | 6.66 | qfq | 21,046,020 | 153,648,880 | -4.99% |
| 2023-08-01 | 7.07 | 7.79 | 7.06 | 7.61 | 7.01 | qfq | 23,235,413 | 175,662,081 | 7.49% |
| 2023-07-31 | 7.10 | 7.13 | 7.03 | 7.08 | 6.53 | qfq | 1,798,161 | 12,704,151 | 0.28% |
| 2023-07-28 | 7.03 | 7.07 | 6.95 | 7.06 | 6.51 | qfq | 1,743,531 | 12,247,960 | -0.14% |
| 2023-07-27 | 7.00 | 7.12 | 6.96 | 7.07 | 6.52 | qfq | 2,006,380 | 14,201,660 | 0.57% |
| 2023-07-26 | 7.05 | 7.10 | 7.00 | 7.03 | 6.48 | qfq | 2,351,949 | 16,586,800 | -0.57% |
| 2023-07-25 | 7.01 | 7.08 | 6.99 | 7.07 | 6.52 | qfq | 2,139,130 | 15,111,993 | 1.14% |
| 2023-07-24 | 7.01 | 7.03 | 6.93 | 6.99 | 6.44 | qfq | 1,372,030 | 9,592,840 | 0.00% |
| 2023-07-21 | 6.95 | 7.04 | 6.95 | 6.99 | 6.44 | qfq | 1,480,200 | 10,359,904 | 0.00% |
| 2023-07-20 | 7.10 | 7.10 | 6.97 | 6.99 | 6.44 | qfq | 1,878,900 | 13,232,042 | -0.85% |
| 2023-07-19 | 7.12 | 7.12 | 7.03 | 7.05 | 6.50 | qfq | 1,812,099 | 12,798,820 | -0.70% |
| 2023-07-18 | 7.05 | 7.13 | 6.96 | 7.10 | 6.54 | qfq | 2,999,980 | 21,207,408 | 1.43% |
| 2023-07-17 | 6.90 | 7.02 | 6.87 | 7.00 | 6.45 | qfq | 2,173,160 | 15,157,666 | 1.16% |