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
史丹利002588.SZ
最近收盘价8.312026-07-17
最近交易日2026-07-17
成交量（股）15,074,045
成交额（元）126,894,846
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.36 | 8.58 | 8.28 | 8.31 | 8.31 | qfq | 15,074,045 | 126,894,846 | -1.19% |
| 2026-07-16 | 8.42 | 8.50 | 8.33 | 8.41 | 8.41 | qfq | 12,590,500 | 105,953,954 | -0.94% |
| 2026-07-15 | 8.22 | 8.51 | 8.17 | 8.49 | 8.49 | qfq | 16,456,283 | 137,958,133 | 3.28% |
| 2026-07-14 | 8.08 | 8.27 | 8.07 | 8.22 | 8.22 | qfq | 12,659,385 | 103,418,868 | 1.99% |
| 2026-07-13 | 8.15 | 8.18 | 8.02 | 8.06 | 8.06 | qfq | 11,775,308 | 95,154,579 | -0.98% |
| 2026-07-10 | 8.07 | 8.23 | 7.95 | 8.14 | 8.14 | qfq | 10,656,608 | 86,290,077 | -0.25% |
| 2026-07-09 | 8.22 | 8.26 | 8.02 | 8.16 | 8.16 | qfq | 10,691,479 | 86,824,921 | -0.85% |
| 2026-07-08 | 8.21 | 8.36 | 8.14 | 8.23 | 8.23 | qfq | 9,949,155 | 82,057,709 | -0.48% |
| 2026-07-07 | 8.46 | 8.57 | 8.21 | 8.27 | 8.27 | qfq | 11,822,204 | 98,241,963 | -3.73% |
| 2026-07-06 | 8.34 | 8.76 | 8.31 | 8.59 | 8.59 | qfq | 21,385,992 | 183,747,504 | 2.87% |
| 2026-07-03 | 8.28 | 8.41 | 8.21 | 8.35 | 8.35 | qfq | 11,363,184 | 94,557,199 | 1.33% |
| 2026-07-02 | 8.18 | 8.32 | 8.11 | 8.24 | 8.24 | qfq | 13,843,911 | 114,159,166 | 0.37% |
| 2026-07-01 | 7.91 | 8.26 | 7.89 | 8.21 | 8.21 | qfq | 19,704,663 | 160,248,748 | 3.92% |
| 2026-06-30 | 8.20 | 8.24 | 7.88 | 7.90 | 7.90 | qfq | 13,726,793 | 109,271,502 | -4.13% |
| 2026-06-29 | 8.10 | 8.42 | 8.01 | 8.24 | 8.24 | qfq | 13,906,965 | 114,527,741 | 1.35% |
| 2026-06-26 | 8.33 | 8.35 | 8.06 | 8.13 | 8.13 | qfq | 12,440,168 | 101,716,785 | -3.21% |
| 2026-06-25 | 8.60 | 8.61 | 8.28 | 8.40 | 8.40 | qfq | 15,100,436 | 126,661,599 | -2.89% |
| 2026-06-24 | 8.63 | 8.69 | 8.50 | 8.65 | 8.65 | qfq | 10,364,500 | 89,203,901 | 0.93% |
| 2026-06-23 | 8.79 | 9.01 | 8.53 | 8.57 | 8.57 | qfq | 13,276,784 | 115,655,960 | -2.39% |
| 2026-06-22 | 8.38 | 8.80 | 8.30 | 8.78 | 8.78 | qfq | 17,101,000 | 146,735,531 | 4.28% |
| 2026-06-18 | 8.49 | 8.57 | 8.40 | 8.42 | 8.42 | qfq | 7,473,400 | 63,187,937 | -1.17% |
| 2026-06-17 | 8.72 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 9,152,267 | 78,335,864 | -2.52% |
| 2026-06-16 | 8.92 | 8.93 | 8.68 | 8.74 | 8.74 | qfq | 12,811,904 | 112,396,010 | -2.46% |
| 2026-06-15 | 8.81 | 9.11 | 8.78 | 8.96 | 8.96 | qfq | 19,354,533 | 173,992,452 | 2.28% |
| 2026-06-12 | 8.60 | 8.90 | 8.51 | 8.76 | 8.76 | qfq | 16,777,301 | 146,501,681 | 2.34% |
| 2026-06-11 | 8.61 | 8.68 | 8.39 | 8.56 | 8.56 | qfq | 12,175,283 | 103,668,033 | -3.06% |
| 2026-06-10 | 8.85 | 8.88 | 8.62 | 8.83 | 8.56 | qfq | 13,235,472 | 115,897,529 | -0.23% |
| 2026-06-09 | 8.60 | 9.03 | 8.38 | 8.85 | 8.58 | qfq | 20,221,328 | 177,054,664 | 3.03% |
| 2026-06-08 | 8.79 | 8.88 | 8.51 | 8.59 | 8.33 | qfq | 12,078,415 | 104,674,543 | -3.37% |
| 2026-06-05 | 8.78 | 9.01 | 8.78 | 8.89 | 8.62 | qfq | 10,627,600 | 94,808,158 | 0.79% |
| 2026-06-04 | 9.00 | 9.05 | 8.77 | 8.82 | 8.55 | qfq | 11,698,392 | 103,581,242 | -2.65% |
| 2026-06-03 | 9.16 | 9.17 | 9.00 | 9.06 | 8.78 | qfq | 9,633,220 | 87,446,581 | -1.09% |
| 2026-06-02 | 9.31 | 9.34 | 9.11 | 9.16 | 8.88 | qfq | 10,071,514 | 92,606,129 | -1.29% |
| 2026-06-01 | 9.09 | 9.33 | 9.06 | 9.28 | 9.00 | qfq | 14,061,495 | 129,919,163 | 2.09% |
| 2026-05-29 | 9.10 | 9.23 | 9.01 | 9.09 | 8.81 | qfq | 12,468,216 | 113,331,982 | -0.11% |
| 2026-05-28 | 9.25 | 9.32 | 8.98 | 9.10 | 8.82 | qfq | 11,510,386 | 104,932,409 | -1.62% |
| 2026-05-27 | 9.45 | 9.56 | 9.15 | 9.25 | 8.97 | qfq | 13,367,785 | 124,314,446 | -2.73% |
| 2026-05-26 | 9.32 | 9.51 | 9.12 | 9.51 | 9.22 | qfq | 17,650,653 | 164,059,456 | 2.37% |
| 2026-05-25 | 9.44 | 9.51 | 9.23 | 9.29 | 9.01 | qfq | 11,851,800 | 110,668,933 | -1.90% |
| 2026-05-22 | 9.49 | 9.55 | 9.40 | 9.47 | 9.18 | qfq | 8,880,853 | 84,194,702 | 0.42% |
| 2026-05-21 | 9.66 | 9.80 | 9.43 | 9.43 | 9.14 | qfq | 12,056,480 | 116,120,319 | -2.38% |
| 2026-05-20 | 9.75 | 9.75 | 9.53 | 9.66 | 9.36 | qfq | 11,250,743 | 108,162,699 | -1.13% |
| 2026-05-19 | 9.81 | 9.85 | 9.60 | 9.77 | 9.47 | qfq | 12,967,399 | 126,106,235 | -1.01% |
| 2026-05-18 | 9.96 | 10.01 | 9.80 | 9.87 | 9.57 | qfq | 14,607,392 | 144,260,882 | -1.30% |
| 2026-05-15 | 10.11 | 10.24 | 9.98 | 10.00 | 9.69 | qfq | 18,534,024 | 187,301,702 | -1.19% |
| 2026-05-14 | 10.41 | 10.42 | 10.07 | 10.12 | 9.81 | qfq | 20,110,774 | 205,114,189 | -2.79% |
| 2026-05-13 | 10.39 | 10.47 | 10.30 | 10.41 | 10.09 | qfq | 13,156,268 | 136,920,910 | 0.19% |
| 2026-05-12 | 10.57 | 10.60 | 10.34 | 10.39 | 10.07 | qfq | 20,203,396 | 210,418,317 | -1.80% |
| 2026-05-11 | 10.72 | 10.76 | 10.52 | 10.58 | 10.26 | qfq | 24,618,737 | 260,815,974 | -1.67% |
| 2026-05-08 | 10.75 | 10.89 | 10.66 | 10.76 | 10.43 | qfq | 18,240,900 | 196,099,633 | -0.37% |
| 2026-05-07 | 10.90 | 10.90 | 10.64 | 10.80 | 10.47 | qfq | 21,176,291 | 227,529,275 | -1.10% |
| 2026-05-06 | 11.01 | 11.04 | 10.78 | 10.92 | 10.59 | qfq | 24,218,600 | 263,120,163 | -0.18% |
| 2026-04-30 | 11.28 | 11.32 | 10.90 | 10.94 | 10.61 | qfq | 23,631,040 | 260,664,084 | -3.19% |
| 2026-04-29 | 11.32 | 11.42 | 11.09 | 11.30 | 10.95 | qfq | 21,446,024 | 241,922,553 | -0.18% |
| 2026-04-28 | 11.20 | 11.44 | 11.15 | 11.32 | 10.97 | qfq | 24,702,700 | 279,506,323 | 0.89% |
| 2026-04-27 | 11.55 | 11.55 | 11.12 | 11.22 | 10.88 | qfq | 27,954,161 | 315,355,134 | -3.28% |
| 2026-04-24 | 11.65 | 11.92 | 11.43 | 11.60 | 11.25 | qfq | 42,998,823 | 501,971,406 | -1.78% |
| 2026-04-23 | 11.82 | 12.10 | 11.60 | 11.81 | 11.45 | qfq | 88,153,081 | 1,044,073,965 | 1.11% |
| 2026-04-22 | 11.45 | 11.68 | 11.29 | 11.68 | 11.32 | qfq | 41,328,783 | 480,213,884 | 9.98% |
| 2026-04-21 | 10.47 | 10.73 | 10.20 | 10.62 | 10.30 | qfq | 22,533,768 | 236,362,259 | 1.14% |
| 2026-04-20 | 10.40 | 10.58 | 10.28 | 10.50 | 10.18 | qfq | 16,214,722 | 168,561,027 | 0.48% |
| 2026-04-17 | 10.58 | 10.63 | 10.33 | 10.45 | 10.13 | qfq | 11,036,100 | 114,990,918 | -1.23% |
| 2026-04-16 | 10.26 | 10.59 | 10.25 | 10.58 | 10.26 | qfq | 14,781,313 | 154,869,853 | 2.92% |
| 2026-04-15 | 10.45 | 10.45 | 10.26 | 10.28 | 9.97 | qfq | 10,426,220 | 107,591,704 | -1.25% |
| 2026-04-14 | 10.55 | 10.56 | 10.29 | 10.41 | 10.09 | qfq | 13,540,400 | 140,259,503 | -1.23% |
| 2026-04-13 | 10.79 | 10.80 | 10.33 | 10.54 | 10.22 | qfq | 15,458,111 | 162,175,260 | -1.77% |
| 2026-04-10 | 10.67 | 10.84 | 10.53 | 10.73 | 10.40 | qfq | 12,203,737 | 130,934,618 | 0.75% |
| 2026-04-09 | 10.64 | 10.76 | 10.59 | 10.65 | 10.32 | qfq | 13,991,654 | 149,152,280 | 0.09% |
| 2026-04-08 | 10.55 | 10.71 | 10.35 | 10.64 | 10.31 | qfq | 19,413,204 | 205,220,397 | 0.38% |
| 2026-04-07 | 10.03 | 10.68 | 9.99 | 10.60 | 10.28 | qfq | 27,058,500 | 283,807,607 | 5.68% |
| 2026-04-03 | 10.40 | 10.43 | 9.96 | 10.03 | 9.72 | qfq | 14,386,162 | 144,760,902 | -3.19% |
| 2026-04-02 | 10.44 | 10.54 | 10.23 | 10.36 | 10.04 | qfq | 13,251,691 | 137,386,752 | -1.05% |
| 2026-04-01 | 10.56 | 10.67 | 10.41 | 10.47 | 10.15 | qfq | 14,978,129 | 157,649,422 | 0.87% |
| 2026-03-31 | 10.77 | 11.12 | 10.36 | 10.38 | 10.06 | qfq | 23,172,500 | 245,275,571 | -4.16% |
| 2026-03-30 | 10.49 | 10.92 | 10.49 | 10.83 | 10.50 | qfq | 24,043,816 | 258,922,960 | 2.36% |
| 2026-03-27 | 10.30 | 10.84 | 10.20 | 10.58 | 10.26 | qfq | 22,893,918 | 243,826,202 | 1.73% |
| 2026-03-26 | 10.24 | 10.82 | 10.20 | 10.40 | 10.08 | qfq | 28,746,181 | 302,743,056 | 1.17% |
| 2026-03-25 | 10.10 | 10.31 | 10.01 | 10.28 | 9.97 | qfq | 20,186,057 | 206,126,570 | 1.18% |
| 2026-03-24 | 10.22 | 10.30 | 9.80 | 10.16 | 9.85 | qfq | 24,754,804 | 247,540,991 | -0.20% |
| 2026-03-23 | 10.20 | 10.61 | 10.02 | 10.18 | 9.87 | qfq | 29,388,700 | 301,794,448 | -2.12% |
| 2026-03-20 | 10.35 | 10.89 | 10.18 | 10.40 | 10.08 | qfq | 35,299,476 | 368,970,005 | 0.19% |
| 2026-03-19 | 11.32 | 11.40 | 10.30 | 10.38 | 10.06 | qfq | 43,307,700 | 459,046,247 | -7.57% |
| 2026-03-18 | 11.13 | 11.62 | 10.82 | 11.23 | 10.89 | qfq | 37,889,440 | 422,636,233 | 0.54% |
| 2026-03-17 | 11.37 | 11.97 | 11.13 | 11.17 | 10.83 | qfq | 35,119,333 | 402,375,431 | -2.53% |
| 2026-03-16 | 11.81 | 12.19 | 11.33 | 11.46 | 11.11 | qfq | 44,988,977 | 526,795,262 | -3.05% |
| 2026-03-13 | 11.45 | 12.22 | 11.45 | 11.82 | 11.46 | qfq | 47,001,021 | 561,685,693 | 2.96% |
| 2026-03-12 | 11.25 | 11.60 | 10.89 | 11.48 | 11.13 | qfq | 36,368,021 | 412,951,521 | 3.33% |
| 2026-03-11 | 10.78 | 11.16 | 10.58 | 11.11 | 10.77 | qfq | 26,509,084 | 288,487,440 | 2.87% |
| 2026-03-10 | 11.00 | 11.27 | 10.78 | 10.80 | 10.47 | qfq | 24,877,100 | 271,350,533 | -3.23% |
| 2026-03-09 | 11.41 | 11.76 | 11.16 | 11.16 | 10.82 | qfq | 37,834,815 | 431,951,258 | -0.45% |
| 2026-03-06 | 10.55 | 11.32 | 10.50 | 11.21 | 10.87 | qfq | 32,105,564 | 354,141,056 | 5.95% |
| 2026-03-05 | 10.87 | 10.92 | 10.52 | 10.58 | 10.26 | qfq | 16,975,610 | 180,458,083 | -1.31% |
| 2026-03-04 | 10.56 | 10.93 | 10.49 | 10.72 | 10.39 | qfq | 18,416,968 | 198,131,776 | 0.56% |
| 2026-03-03 | 11.08 | 11.12 | 10.58 | 10.66 | 10.33 | qfq | 23,476,650 | 252,935,131 | -3.79% |
| 2026-03-02 | 11.15 | 11.26 | 10.78 | 11.08 | 10.74 | qfq | 21,587,262 | 237,471,879 | -0.63% |
| 2026-02-27 | 11.19 | 11.33 | 11.04 | 11.15 | 10.81 | qfq | 15,528,436 | 173,398,106 | -0.09% |
| 2026-02-26 | 11.22 | 11.45 | 11.09 | 11.16 | 10.82 | qfq | 22,326,698 | 251,002,994 | -0.80% |
| 2026-02-25 | 11.15 | 11.49 | 11.15 | 11.25 | 10.91 | qfq | 27,654,834 | 313,578,979 | 0.99% |
| 2026-02-24 | 10.70 | 11.25 | 10.70 | 11.14 | 10.80 | qfq | 21,968,791 | 242,412,394 | 5.29% |
| 2026-02-13 | 10.81 | 10.81 | 10.57 | 10.58 | 10.26 | qfq | 10,446,806 | 111,529,026 | -2.04% |
| 2026-02-12 | 10.86 | 10.95 | 10.73 | 10.80 | 10.47 | qfq | 8,844,700 | 95,731,400 | -0.55% |
| 2026-02-11 | 10.68 | 11.07 | 10.61 | 10.86 | 10.53 | qfq | 14,088,015 | 153,382,207 | 1.88% |
| 2026-02-10 | 10.74 | 10.74 | 10.55 | 10.66 | 10.33 | qfq | 7,217,500 | 76,721,536 | -0.74% |
| 2026-02-09 | 10.83 | 10.86 | 10.65 | 10.74 | 10.41 | qfq | 12,332,726 | 132,380,811 | -0.09% |
| 2026-02-06 | 10.61 | 11.03 | 10.51 | 10.75 | 10.42 | qfq | 13,880,600 | 150,729,044 | 0.84% |
| 2026-02-05 | 10.80 | 10.92 | 10.63 | 10.66 | 10.33 | qfq | 10,491,256 | 112,681,423 | -1.48% |
| 2026-02-04 | 10.95 | 11.11 | 10.70 | 10.82 | 10.49 | qfq | 13,674,504 | 148,163,300 | 0.65% |
| 2026-02-03 | 10.81 | 10.84 | 10.55 | 10.75 | 10.42 | qfq | 16,804,557 | 179,469,828 | 2.67% |
| 2026-02-02 | 11.31 | 11.35 | 10.45 | 10.47 | 10.15 | qfq | 26,203,751 | 281,904,467 | -8.32% |
| 2026-01-30 | 11.03 | 11.49 | 11.03 | 11.42 | 11.07 | qfq | 20,599,034 | 232,930,699 | 2.42% |
| 2026-01-29 | 11.27 | 11.36 | 11.09 | 11.15 | 10.81 | qfq | 15,830,808 | 177,412,719 | -1.06% |
| 2026-01-28 | 10.90 | 11.32 | 10.74 | 11.27 | 10.93 | qfq | 22,859,009 | 253,683,557 | 3.11% |
| 2026-01-27 | 10.94 | 11.23 | 10.81 | 10.93 | 10.60 | qfq | 14,192,591 | 155,541,387 | 0.00% |
| 2026-01-26 | 10.86 | 11.03 | 10.76 | 10.93 | 10.60 | qfq | 15,464,668 | 168,413,014 | 0.74% |
| 2026-01-23 | 10.83 | 10.91 | 10.66 | 10.85 | 10.52 | qfq | 15,400,646 | 165,858,787 | 0.46% |
| 2026-01-22 | 10.68 | 10.93 | 10.59 | 10.80 | 10.47 | qfq | 16,278,234 | 175,292,020 | 2.08% |
| 2026-01-21 | 10.56 | 10.81 | 10.42 | 10.58 | 10.26 | qfq | 18,199,878 | 192,491,607 | 0.28% |
| 2026-01-20 | 10.26 | 10.56 | 10.19 | 10.55 | 10.23 | qfq | 18,516,296 | 192,763,070 | 2.53% |
| 2026-01-19 | 9.75 | 10.30 | 9.73 | 10.29 | 9.98 | qfq | 18,989,812 | 192,398,081 | 5.00% |
| 2026-01-16 | 10.05 | 10.07 | 9.77 | 9.80 | 9.50 | qfq | 11,654,462 | 115,122,608 | -2.00% |
| 2026-01-15 | 9.70 | 10.05 | 9.68 | 10.00 | 9.69 | qfq | 19,375,809 | 192,653,935 | 2.88% |
| 2026-01-14 | 9.69 | 9.81 | 9.61 | 9.72 | 9.42 | qfq | 12,736,200 | 123,765,838 | 0.52% |
| 2026-01-13 | 9.70 | 9.87 | 9.63 | 9.67 | 9.37 | qfq | 11,323,800 | 110,416,737 | -0.72% |
| 2026-01-12 | 9.83 | 9.86 | 9.67 | 9.74 | 9.44 | qfq | 14,582,100 | 141,850,250 | -0.81% |
| 2026-01-09 | 9.80 | 9.87 | 9.75 | 9.82 | 9.52 | qfq | 9,481,823 | 93,071,432 | 0.10% |
| 2026-01-08 | 9.91 | 9.95 | 9.76 | 9.81 | 9.51 | qfq | 8,851,820 | 86,998,547 | -1.31% |
| 2026-01-07 | 10.12 | 10.15 | 9.91 | 9.94 | 9.64 | qfq | 9,509,200 | 95,001,994 | -1.78% |
| 2026-01-06 | 9.90 | 10.13 | 9.88 | 10.12 | 9.81 | qfq | 11,446,968 | 115,136,840 | 2.22% |
| 2026-01-05 | 9.99 | 10.06 | 9.86 | 9.90 | 9.60 | qfq | 10,444,200 | 103,680,508 | -0.80% |
| 2025-12-31 | 9.84 | 10.05 | 9.84 | 9.98 | 9.67 | qfq | 10,809,014 | 107,595,744 | 0.91% |
| 2025-12-30 | 9.72 | 9.92 | 9.70 | 9.89 | 9.59 | qfq | 8,725,811 | 85,812,077 | 1.23% |
| 2025-12-29 | 9.80 | 9.91 | 9.73 | 9.77 | 9.47 | qfq | 7,057,520 | 69,295,625 | -0.41% |
| 2025-12-26 | 9.79 | 9.86 | 9.75 | 9.81 | 9.51 | qfq | 5,157,000 | 50,580,324 | 0.20% |
| 2025-12-25 | 9.80 | 9.88 | 9.74 | 9.79 | 9.49 | qfq | 4,334,900 | 42,630,157 | -0.31% |
| 2025-12-24 | 9.85 | 9.88 | 9.73 | 9.82 | 9.52 | qfq | 5,508,611 | 54,029,862 | -0.20% |
| 2025-12-23 | 9.69 | 9.92 | 9.66 | 9.84 | 9.54 | qfq | 8,221,252 | 80,822,423 | 1.23% |
| 2025-12-22 | 9.72 | 9.80 | 9.67 | 9.72 | 9.42 | qfq | 5,773,729 | 56,121,420 | 0.21% |
| 2025-12-19 | 9.63 | 9.73 | 9.60 | 9.70 | 9.40 | qfq | 5,892,040 | 57,039,890 | 0.62% |
| 2025-12-18 | 9.58 | 9.75 | 9.51 | 9.64 | 9.35 | qfq | 7,647,410 | 74,040,348 | 0.42% |
| 2025-12-17 | 9.45 | 9.63 | 9.31 | 9.60 | 9.31 | qfq | 7,701,600 | 73,236,366 | 1.37% |
| 2025-12-16 | 9.46 | 9.49 | 9.33 | 9.47 | 9.18 | qfq | 5,851,912 | 55,116,972 | 0.00% |
| 2025-12-15 | 9.42 | 9.51 | 9.38 | 9.47 | 9.18 | qfq | 4,931,220 | 46,634,826 | 0.42% |
| 2025-12-12 | 9.35 | 9.48 | 9.32 | 9.43 | 9.14 | qfq | 7,167,653 | 67,415,945 | 1.18% |
| 2025-12-11 | 9.40 | 9.44 | 9.28 | 9.32 | 9.04 | qfq | 7,113,915 | 66,556,518 | -0.64% |
| 2025-12-10 | 9.34 | 9.44 | 9.30 | 9.38 | 9.09 | qfq | 6,100,132 | 57,094,975 | 0.21% |
| 2025-12-09 | 9.46 | 9.49 | 9.34 | 9.36 | 9.07 | qfq | 6,142,293 | 57,730,198 | -1.37% |
| 2025-12-08 | 9.72 | 9.77 | 9.48 | 9.49 | 9.20 | qfq | 9,761,700 | 93,131,087 | -2.27% |
| 2025-12-05 | 9.61 | 9.74 | 9.53 | 9.71 | 9.41 | qfq | 5,584,500 | 53,888,911 | 1.04% |
| 2025-12-04 | 9.69 | 9.72 | 9.52 | 9.61 | 9.32 | qfq | 8,050,000 | 77,271,689 | -1.44% |
| 2025-12-03 | 9.63 | 9.85 | 9.51 | 9.75 | 9.45 | qfq | 9,657,104 | 93,984,345 | 1.46% |
| 2025-12-02 | 9.43 | 9.77 | 9.39 | 9.61 | 9.32 | qfq | 13,175,832 | 126,746,670 | 1.69% |
| 2025-12-01 | 9.46 | 9.56 | 9.41 | 9.45 | 9.16 | qfq | 7,046,710 | 66,713,990 | 0.00% |
| 2025-11-28 | 9.42 | 9.49 | 9.34 | 9.45 | 9.16 | qfq | 5,198,047 | 49,044,996 | 0.53% |
| 2025-11-27 | 9.30 | 9.53 | 9.30 | 9.40 | 9.11 | qfq | 6,792,564 | 64,035,592 | 0.86% |
| 2025-11-26 | 9.42 | 9.51 | 9.31 | 9.32 | 9.04 | qfq | 7,272,815 | 68,384,983 | -1.06% |
| 2025-11-25 | 9.43 | 9.49 | 9.35 | 9.42 | 9.13 | qfq | 11,445,800 | 107,909,500 | 0.00% |
| 2025-11-24 | 9.45 | 9.56 | 9.34 | 9.42 | 9.13 | qfq | 10,987,000 | 103,755,998 | 0.21% |
| 2025-11-21 | 9.78 | 9.85 | 9.40 | 9.40 | 9.11 | qfq | 13,975,300 | 134,256,423 | -4.67% |
| 2025-11-20 | 9.92 | 10.07 | 9.75 | 9.86 | 9.56 | qfq | 8,551,700 | 84,902,740 | -0.60% |
| 2025-11-19 | 9.85 | 10.03 | 9.81 | 9.92 | 9.62 | qfq | 10,181,000 | 101,027,022 | 0.51% |
| 2025-11-18 | 10.06 | 10.22 | 9.76 | 9.87 | 9.57 | qfq | 16,578,600 | 164,342,657 | -2.37% |
| 2025-11-17 | 10.30 | 10.42 | 10.10 | 10.11 | 9.80 | qfq | 12,029,999 | 122,941,730 | -1.94% |
| 2025-11-14 | 10.45 | 10.55 | 10.31 | 10.31 | 9.99 | qfq | 12,853,400 | 133,999,793 | -1.53% |
| 2025-11-13 | 10.16 | 10.54 | 10.13 | 10.47 | 10.15 | qfq | 19,828,600 | 206,258,143 | 3.05% |
| 2025-11-12 | 10.25 | 10.30 | 10.06 | 10.16 | 9.85 | qfq | 12,739,504 | 129,636,757 | -1.45% |
| 2025-11-11 | 10.26 | 10.41 | 10.19 | 10.31 | 9.99 | qfq | 12,552,200 | 129,305,002 | 0.29% |
| 2025-11-10 | 10.30 | 10.43 | 10.15 | 10.28 | 9.97 | qfq | 25,938,200 | 266,371,547 | -0.10% |
| 2025-11-07 | 10.05 | 10.41 | 9.90 | 10.29 | 9.98 | qfq | 28,080,489 | 287,410,489 | 1.38% |
| 2025-11-06 | 9.64 | 10.29 | 9.61 | 10.15 | 9.84 | qfq | 32,057,882 | 322,198,396 | 5.62% |
| 2025-11-05 | 9.52 | 9.68 | 9.46 | 9.61 | 9.32 | qfq | 8,882,612 | 85,044,852 | 0.52% |
| 2025-11-04 | 9.67 | 9.74 | 9.52 | 9.56 | 9.27 | qfq | 8,363,509 | 80,543,583 | -1.34% |
| 2025-11-03 | 9.77 | 9.77 | 9.60 | 9.69 | 9.39 | qfq | 10,387,971 | 100,410,935 | -0.62% |
| 2025-10-31 | 9.76 | 9.82 | 9.65 | 9.75 | 9.45 | qfq | 11,079,100 | 107,813,099 | 0.10% |
| 2025-10-30 | 9.72 | 9.82 | 9.69 | 9.74 | 9.44 | qfq | 10,279,125 | 100,300,587 | 0.21% |
| 2025-10-29 | 9.61 | 9.75 | 9.52 | 9.72 | 9.42 | qfq | 9,818,525 | 94,844,168 | 1.25% |
| 2025-10-28 | 9.61 | 9.86 | 9.58 | 9.60 | 9.31 | qfq | 11,164,503 | 108,239,233 | 0.00% |
| 2025-10-27 | 9.49 | 9.68 | 9.48 | 9.60 | 9.31 | qfq | 13,188,402 | 126,666,350 | 1.48% |
| 2025-10-24 | 9.64 | 9.71 | 9.42 | 9.46 | 9.17 | qfq | 14,205,900 | 135,473,251 | -1.87% |
| 2025-10-23 | 9.52 | 9.67 | 9.48 | 9.64 | 9.35 | qfq | 17,784,604 | 170,232,175 | 1.05% |
| 2025-10-22 | 9.41 | 9.75 | 9.38 | 9.54 | 9.25 | qfq | 31,016,184 | 296,959,711 | 4.15% |
| 2025-10-21 | 9.07 | 9.18 | 8.98 | 9.16 | 8.88 | qfq | 9,268,804 | 84,429,262 | 1.55% |
| 2025-10-20 | 9.02 | 9.06 | 8.90 | 9.02 | 8.74 | qfq | 11,002,973 | 98,711,505 | 0.33% |
| 2025-10-17 | 9.10 | 9.22 | 8.99 | 8.99 | 8.72 | qfq | 9,170,200 | 83,319,582 | -1.32% |
| 2025-10-16 | 9.29 | 9.31 | 9.11 | 9.11 | 8.83 | qfq | 8,388,400 | 77,037,672 | -1.94% |
| 2025-10-15 | 9.27 | 9.34 | 9.18 | 9.29 | 9.01 | qfq | 9,913,500 | 91,799,868 | 0.22% |
| 2025-10-14 | 9.21 | 9.38 | 9.21 | 9.27 | 8.99 | qfq | 13,676,900 | 126,900,705 | 0.87% |
| 2025-10-13 | 9.32 | 9.45 | 9.09 | 9.19 | 8.91 | qfq | 18,837,577 | 173,707,950 | -3.06% |
| 2025-10-10 | 9.21 | 9.56 | 9.15 | 9.48 | 9.19 | qfq | 19,732,470 | 186,439,702 | 2.49% |
| 2025-10-09 | 9.28 | 9.34 | 8.96 | 9.25 | 8.97 | qfq | 20,679,573 | 188,437,076 | 0.00% |
| 2025-09-30 | 9.23 | 9.30 | 9.17 | 9.25 | 8.97 | qfq | 5,675,352 | 52,455,868 | 0.11% |
| 2025-09-29 | 9.15 | 9.26 | 8.97 | 9.24 | 8.96 | qfq | 8,693,504 | 79,211,396 | 0.54% |
| 2025-09-26 | 9.09 | 9.22 | 9.04 | 9.19 | 8.91 | qfq | 9,457,967 | 86,585,068 | 0.88% |
| 2025-09-25 | 9.20 | 9.20 | 9.10 | 9.11 | 8.83 | qfq | 7,041,800 | 64,381,840 | -1.30% |
| 2025-09-24 | 9.10 | 9.24 | 9.07 | 9.23 | 8.90 | qfq | 8,338,183 | 76,336,304 | 1.43% |
| 2025-09-23 | 9.17 | 9.27 | 8.98 | 9.10 | 8.78 | qfq | 9,823,574 | 89,188,924 | -0.98% |
| 2025-09-22 | 9.49 | 9.50 | 9.09 | 9.19 | 8.87 | qfq | 12,294,593 | 113,076,037 | -3.06% |
| 2025-09-19 | 9.39 | 9.51 | 9.36 | 9.48 | 9.15 | qfq | 8,444,743 | 79,677,652 | 1.07% |
| 2025-09-18 | 9.63 | 9.66 | 9.32 | 9.38 | 9.05 | qfq | 16,360,478 | 155,188,568 | -2.49% |
| 2025-09-17 | 9.69 | 9.70 | 9.60 | 9.62 | 9.28 | qfq | 8,861,032 | 85,425,343 | -1.03% |
| 2025-09-16 | 9.77 | 9.88 | 9.56 | 9.72 | 9.38 | qfq | 12,564,164 | 121,619,521 | -0.92% |
| 2025-09-15 | 9.97 | 10.00 | 9.78 | 9.81 | 9.46 | qfq | 11,221,904 | 110,499,501 | -1.90% |
| 2025-09-12 | 10.12 | 10.13 | 9.87 | 10.00 | 9.65 | qfq | 13,965,100 | 139,294,429 | -1.09% |
| 2025-09-11 | 10.09 | 10.13 | 9.99 | 10.11 | 9.75 | qfq | 11,753,050 | 118,163,281 | 0.30% |
| 2025-09-10 | 10.23 | 10.29 | 10.03 | 10.08 | 9.72 | qfq | 11,325,681 | 114,717,499 | -1.27% |
| 2025-09-09 | 10.27 | 10.42 | 10.15 | 10.21 | 9.85 | qfq | 15,006,384 | 154,270,441 | -1.07% |
| 2025-09-08 | 9.89 | 10.35 | 9.83 | 10.32 | 9.96 | qfq | 22,647,024 | 230,586,363 | 4.24% |
| 2025-09-05 | 9.82 | 9.91 | 9.69 | 9.90 | 9.55 | qfq | 14,175,595 | 139,406,707 | 0.71% |
| 2025-09-04 | 9.81 | 9.95 | 9.69 | 9.83 | 9.48 | qfq | 15,684,076 | 154,390,158 | -0.10% |
| 2025-09-03 | 9.86 | 9.92 | 9.71 | 9.84 | 9.49 | qfq | 10,043,306 | 98,413,982 | -0.30% |
| 2025-09-02 | 9.82 | 9.88 | 9.66 | 9.87 | 9.52 | qfq | 17,417,159 | 170,517,233 | -0.10% |
| 2025-09-01 | 9.98 | 10.05 | 9.76 | 9.88 | 9.53 | qfq | 23,820,100 | 235,512,027 | -0.30% |
| 2025-08-29 | 9.80 | 10.18 | 9.73 | 9.91 | 9.56 | qfq | 18,389,664 | 183,505,255 | 1.02% |
| 2025-08-28 | 9.74 | 9.88 | 9.55 | 9.81 | 9.46 | qfq | 19,985,582 | 194,115,766 | 0.41% |
| 2025-08-27 | 10.03 | 10.09 | 9.77 | 9.77 | 9.43 | qfq | 22,460,311 | 222,660,297 | -2.59% |
| 2025-08-26 | 9.75 | 10.27 | 9.70 | 10.03 | 9.68 | qfq | 23,834,146 | 239,394,309 | 2.77% |
| 2025-08-25 | 9.81 | 9.89 | 9.69 | 9.76 | 9.42 | qfq | 26,414,533 | 258,232,116 | -0.51% |
| 2025-08-22 | 10.05 | 10.08 | 9.71 | 9.81 | 9.46 | qfq | 26,815,637 | 263,102,308 | -3.35% |
| 2025-08-21 | 9.60 | 10.16 | 9.56 | 10.15 | 9.79 | qfq | 26,554,095 | 264,674,384 | 5.40% |
| 2025-08-20 | 9.35 | 9.63 | 9.32 | 9.63 | 9.29 | qfq | 14,119,952 | 134,528,911 | 2.77% |
| 2025-08-19 | 9.36 | 9.44 | 9.32 | 9.37 | 9.04 | qfq | 9,318,531 | 87,379,262 | -0.21% |
| 2025-08-18 | 9.48 | 9.49 | 9.28 | 9.39 | 9.06 | qfq | 17,048,777 | 159,661,136 | -0.95% |
| 2025-08-15 | 9.42 | 9.55 | 9.38 | 9.48 | 9.15 | qfq | 11,216,920 | 106,183,891 | 0.42% |
| 2025-08-14 | 9.32 | 9.50 | 9.29 | 9.44 | 9.11 | qfq | 12,217,580 | 114,983,535 | 1.18% |
| 2025-08-13 | 9.40 | 9.46 | 9.24 | 9.33 | 9.00 | qfq | 11,496,577 | 107,138,652 | -0.53% |
| 2025-08-12 | 9.36 | 9.38 | 9.27 | 9.38 | 9.05 | qfq | 7,915,413 | 73,748,732 | 0.21% |
| 2025-08-11 | 9.50 | 9.50 | 9.29 | 9.36 | 9.03 | qfq | 14,250,800 | 133,320,422 | -1.58% |
| 2025-08-08 | 9.10 | 9.54 | 9.07 | 9.51 | 9.17 | qfq | 21,473,021 | 201,440,130 | 4.62% |
| 2025-08-07 | 9.23 | 9.24 | 9.06 | 9.09 | 8.77 | qfq | 7,817,560 | 71,190,704 | -1.41% |
| 2025-08-06 | 9.25 | 9.29 | 9.16 | 9.22 | 8.89 | qfq | 8,001,300 | 73,757,828 | -0.11% |
| 2025-08-05 | 9.19 | 9.28 | 9.13 | 9.23 | 8.90 | qfq | 8,982,890 | 82,773,618 | 0.65% |
| 2025-08-04 | 8.96 | 9.18 | 8.89 | 9.17 | 8.85 | qfq | 12,188,344 | 110,920,705 | 2.34% |
| 2025-08-01 | 8.80 | 9.04 | 8.78 | 8.96 | 8.64 | qfq | 12,408,700 | 111,112,971 | 1.59% |
| 2025-07-31 | 9.08 | 9.10 | 8.78 | 8.82 | 8.51 | qfq | 18,142,991 | 161,075,266 | -3.18% |
| 2025-07-30 | 9.20 | 9.25 | 9.06 | 9.11 | 8.79 | qfq | 12,980,405 | 118,756,321 | -0.98% |
| 2025-07-29 | 9.28 | 9.31 | 9.04 | 9.20 | 8.88 | qfq | 11,318,300 | 103,699,771 | -0.86% |
| 2025-07-28 | 9.11 | 9.33 | 9.01 | 9.28 | 8.95 | qfq | 16,272,800 | 150,425,852 | 1.75% |
| 2025-07-25 | 9.08 | 9.24 | 9.02 | 9.12 | 8.80 | qfq | 12,261,900 | 112,184,086 | 0.44% |
| 2025-07-24 | 9.02 | 9.08 | 8.94 | 9.08 | 8.76 | qfq | 10,902,915 | 98,239,743 | 0.78% |
| 2025-07-23 | 9.13 | 9.20 | 9.00 | 9.01 | 8.69 | qfq | 9,176,052 | 83,399,912 | -1.31% |
| 2025-07-22 | 9.08 | 9.16 | 9.00 | 9.13 | 8.81 | qfq | 10,218,899 | 92,896,278 | 0.66% |
| 2025-07-21 | 8.85 | 9.10 | 8.85 | 9.07 | 8.75 | qfq | 10,727,933 | 96,984,073 | 2.37% |
| 2025-07-18 | 8.85 | 8.91 | 8.80 | 8.86 | 8.55 | qfq | 6,123,702 | 54,190,892 | 0.34% |
| 2025-07-17 | 8.88 | 8.91 | 8.81 | 8.83 | 8.52 | qfq | 6,639,104 | 58,673,456 | -0.56% |
| 2025-07-16 | 8.89 | 8.95 | 8.84 | 8.88 | 8.57 | qfq | 5,104,400 | 45,417,043 | -0.11% |
| 2025-07-15 | 9.03 | 9.07 | 8.85 | 8.89 | 8.58 | qfq | 8,650,600 | 77,208,793 | -1.55% |
| 2025-07-14 | 8.87 | 9.07 | 8.81 | 9.03 | 8.71 | qfq | 11,922,300 | 107,324,263 | 1.80% |
| 2025-07-11 | 8.86 | 8.91 | 8.77 | 8.87 | 8.56 | qfq | 8,852,178 | 78,402,055 | -0.22% |
| 2025-07-10 | 8.85 | 8.89 | 8.79 | 8.89 | 8.58 | qfq | 8,435,112 | 74,576,401 | 0.23% |
| 2025-07-09 | 9.10 | 9.11 | 8.84 | 8.87 | 8.56 | qfq | 14,037,616 | 125,344,435 | -2.63% |
| 2025-07-08 | 9.04 | 9.16 | 9.03 | 9.11 | 8.79 | qfq | 9,241,640 | 84,196,657 | 0.66% |
| 2025-07-07 | 9.00 | 9.07 | 8.85 | 9.05 | 8.73 | qfq | 8,225,140 | 73,934,196 | 0.56% |
| 2025-07-04 | 9.12 | 9.16 | 8.93 | 9.00 | 8.68 | qfq | 9,799,300 | 88,259,253 | -1.42% |
| 2025-07-03 | 9.04 | 9.20 | 9.01 | 9.13 | 8.81 | qfq | 11,254,700 | 102,614,076 | 0.66% |
| 2025-07-02 | 8.92 | 9.15 | 8.86 | 9.07 | 8.75 | qfq | 15,762,970 | 142,629,593 | 1.57% |
| 2025-07-01 | 8.81 | 8.94 | 8.77 | 8.93 | 8.61 | qfq | 12,154,700 | 107,666,681 | 1.36% |
| 2025-06-30 | 8.82 | 8.86 | 8.72 | 8.81 | 8.50 | qfq | 11,169,110 | 98,094,449 | -0.45% |
| 2025-06-27 | 8.80 | 8.89 | 8.77 | 8.85 | 8.54 | qfq | 9,432,400 | 83,321,730 | 0.34% |
| 2025-06-26 | 8.81 | 8.91 | 8.71 | 8.82 | 8.51 | qfq | 13,980,370 | 123,206,385 | 0.11% |
| 2025-06-25 | 8.82 | 8.88 | 8.67 | 8.81 | 8.50 | qfq | 13,563,100 | 119,139,086 | -0.11% |
| 2025-06-24 | 8.65 | 8.84 | 8.64 | 8.82 | 8.51 | qfq | 13,238,504 | 116,025,091 | 1.50% |
| 2025-06-23 | 8.82 | 8.90 | 8.60 | 8.69 | 8.38 | qfq | 18,803,700 | 163,544,134 | -2.14% |
| 2025-06-20 | 8.89 | 8.98 | 8.85 | 8.88 | 8.57 | qfq | 12,018,400 | 107,073,242 | -0.56% |
| 2025-06-19 | 9.08 | 9.14 | 8.80 | 8.93 | 8.61 | qfq | 22,845,540 | 204,686,591 | -1.87% |
| 2025-06-18 | 9.14 | 9.23 | 9.02 | 9.10 | 8.78 | qfq | 19,379,800 | 176,338,612 | -1.09% |
| 2025-06-17 | 9.40 | 9.62 | 9.14 | 9.20 | 8.88 | qfq | 26,891,169 | 250,869,601 | -2.13% |
| 2025-06-16 | 9.56 | 9.60 | 9.36 | 9.40 | 9.07 | qfq | 25,565,504 | 241,129,699 | -2.08% |
| 2025-06-13 | 9.39 | 9.90 | 9.21 | 9.60 | 9.26 | qfq | 35,858,790 | 344,791,414 | 2.35% |
| 2025-06-12 | 8.88 | 9.69 | 8.82 | 9.38 | 9.05 | qfq | 38,098,064 | 355,241,917 | 5.75% |
| 2025-06-11 | 8.76 | 8.90 | 8.75 | 8.87 | 8.56 | qfq | 7,519,037 | 66,477,532 | 0.57% |
| 2025-06-10 | 8.76 | 8.87 | 8.70 | 8.82 | 8.51 | qfq | 9,419,900 | 82,724,304 | 0.46% |
| 2025-06-09 | 8.82 | 8.91 | 8.76 | 8.78 | 8.47 | qfq | 10,133,656 | 89,081,540 | -0.45% |
| 2025-06-06 | 8.63 | 8.84 | 8.61 | 8.82 | 8.51 | qfq | 13,417,661 | 117,357,774 | 1.61% |
| 2025-06-05 | 8.81 | 8.93 | 8.68 | 8.68 | 8.37 | qfq | 14,172,505 | 124,484,528 | -3.88% |
| 2025-06-04 | 9.07 | 9.08 | 8.92 | 9.03 | 8.46 | qfq | 9,772,747 | 87,838,460 | 0.00% |
| 2025-06-03 | 8.92 | 9.07 | 8.78 | 9.03 | 8.46 | qfq | 13,626,900 | 122,084,699 | 0.56% |
| 2025-05-30 | 8.91 | 9.02 | 8.90 | 8.98 | 8.41 | qfq | 12,401,495 | 111,292,865 | 0.67% |
| 2025-05-29 | 9.00 | 9.01 | 8.89 | 8.92 | 8.36 | qfq | 16,088,457 | 143,857,037 | -1.11% |
| 2025-05-28 | 9.12 | 9.14 | 8.92 | 9.02 | 8.45 | qfq | 14,688,119 | 132,226,293 | -0.77% |
| 2025-05-27 | 9.08 | 9.13 | 8.96 | 9.09 | 8.52 | qfq | 15,681,200 | 141,740,464 | 0.11% |
| 2025-05-26 | 8.85 | 9.11 | 8.77 | 9.08 | 8.51 | qfq | 21,229,859 | 191,383,281 | 2.48% |
| 2025-05-23 | 9.00 | 9.12 | 8.86 | 8.86 | 8.30 | qfq | 18,982,998 | 170,534,055 | -1.66% |
| 2025-05-22 | 8.88 | 9.13 | 8.82 | 9.01 | 8.44 | qfq | 21,482,702 | 193,405,149 | 1.46% |
| 2025-05-21 | 8.84 | 8.92 | 8.78 | 8.88 | 8.32 | qfq | 10,813,700 | 95,676,153 | 0.45% |
| 2025-05-20 | 8.71 | 8.93 | 8.69 | 8.84 | 8.28 | qfq | 16,819,200 | 148,479,889 | 1.38% |
| 2025-05-19 | 8.62 | 8.80 | 8.51 | 8.72 | 8.17 | qfq | 16,266,524 | 141,115,959 | 1.16% |
| 2025-05-16 | 8.50 | 8.63 | 8.41 | 8.62 | 8.08 | qfq | 12,284,204 | 104,749,117 | 1.17% |
| 2025-05-15 | 8.60 | 8.73 | 8.46 | 8.52 | 7.98 | qfq | 13,599,504 | 116,624,949 | -0.93% |
| 2025-05-14 | 8.45 | 8.66 | 8.39 | 8.60 | 8.06 | qfq | 14,396,400 | 123,062,880 | 1.42% |
| 2025-05-13 | 8.39 | 8.52 | 8.27 | 8.48 | 7.95 | qfq | 16,146,388 | 135,976,338 | 1.31% |
| 2025-05-12 | 8.30 | 8.51 | 8.30 | 8.37 | 7.84 | qfq | 16,668,810 | 140,029,433 | 0.84% |
| 2025-05-09 | 8.37 | 8.40 | 8.27 | 8.30 | 7.78 | qfq | 14,279,146 | 118,879,645 | -0.84% |
| 2025-05-08 | 8.51 | 8.51 | 8.33 | 8.37 | 7.84 | qfq | 15,617,200 | 130,957,177 | -1.88% |
| 2025-05-07 | 8.52 | 8.63 | 8.38 | 8.53 | 7.99 | qfq | 20,696,641 | 175,663,349 | 0.59% |
| 2025-05-06 | 8.38 | 8.53 | 8.31 | 8.48 | 7.95 | qfq | 23,795,900 | 200,318,970 | 1.07% |
| 2025-04-30 | 8.46 | 8.59 | 8.38 | 8.39 | 7.86 | qfq | 20,494,000 | 173,848,420 | -0.71% |
| 2025-04-29 | 8.25 | 8.50 | 8.24 | 8.45 | 7.92 | qfq | 21,320,659 | 179,454,930 | 1.68% |
| 2025-04-28 | 8.19 | 8.39 | 8.11 | 8.31 | 7.79 | qfq | 21,236,070 | 175,769,094 | 1.34% |
| 2025-04-25 | 8.31 | 8.35 | 8.14 | 8.20 | 7.68 | qfq | 21,076,685 | 173,004,799 | -1.68% |
| 2025-04-24 | 8.27 | 8.47 | 8.26 | 8.34 | 7.81 | qfq | 23,106,687 | 193,705,109 | 0.48% |
| 2025-04-23 | 8.35 | 8.48 | 8.21 | 8.30 | 7.78 | qfq | 31,329,541 | 260,500,655 | -1.66% |
| 2025-04-22 | 8.20 | 8.52 | 8.17 | 8.44 | 7.91 | qfq | 40,315,032 | 338,614,760 | 2.93% |
| 2025-04-21 | 8.06 | 8.23 | 7.95 | 8.20 | 7.68 | qfq | 34,047,233 | 276,954,223 | 1.49% |
| 2025-04-18 | 8.25 | 8.48 | 8.07 | 8.08 | 7.57 | qfq | 58,176,429 | 477,380,381 | 1.76% |
| 2025-04-17 | 7.85 | 8.12 | 7.84 | 7.94 | 7.44 | qfq | 29,428,200 | 235,009,701 | 0.13% |
| 2025-04-16 | 7.81 | 7.96 | 7.71 | 7.93 | 7.43 | qfq | 29,004,900 | 227,409,034 | 1.15% |
| 2025-04-15 | 7.82 | 7.92 | 7.69 | 7.84 | 7.35 | qfq | 25,832,704 | 201,795,984 | 0.26% |
| 2025-04-14 | 7.75 | 7.85 | 7.67 | 7.82 | 7.33 | qfq | 31,256,175 | 243,111,005 | 2.09% |
| 2025-04-11 | 7.75 | 7.87 | 7.62 | 7.66 | 7.18 | qfq | 42,796,576 | 330,760,151 | -1.16% |
| 2025-04-10 | 7.66 | 7.88 | 7.54 | 7.75 | 7.26 | qfq | 59,763,092 | 463,155,272 | -0.64% |
| 2025-04-09 | 7.63 | 7.89 | 7.42 | 7.80 | 7.31 | qfq | 82,778,927 | 635,992,275 | 2.23% |
| 2025-04-08 | 7.04 | 7.63 | 7.04 | 7.63 | 7.15 | qfq | 41,627,278 | 310,530,103 | 9.94% |
| 2025-04-07 | 7.32 | 7.47 | 6.79 | 6.94 | 6.50 | qfq | 40,708,288 | 293,940,594 | -7.59% |
| 2025-04-03 | 7.39 | 7.53 | 7.35 | 7.51 | 7.04 | qfq | 14,729,960 | 109,724,752 | 1.08% |
| 2025-04-02 | 7.46 | 7.53 | 7.40 | 7.43 | 6.96 | qfq | 10,230,800 | 76,331,795 | -0.54% |
| 2025-04-01 | 7.43 | 7.53 | 7.40 | 7.47 | 7.00 | qfq | 13,705,177 | 102,504,979 | 1.08% |
| 2025-03-31 | 7.38 | 7.45 | 7.32 | 7.39 | 6.92 | qfq | 15,027,208 | 110,923,361 | 0.14% |
| 2025-03-28 | 7.57 | 7.63 | 7.36 | 7.38 | 6.91 | qfq | 20,435,572 | 152,267,758 | -2.77% |
| 2025-03-27 | 7.67 | 7.75 | 7.57 | 7.59 | 7.11 | qfq | 28,895,974 | 221,268,792 | -0.78% |
| 2025-03-26 | 7.51 | 7.72 | 7.51 | 7.65 | 7.17 | qfq | 37,461,996 | 285,840,692 | 1.19% |
| 2025-03-25 | 7.48 | 7.60 | 7.40 | 7.56 | 7.08 | qfq | 33,407,552 | 250,984,197 | 0.67% |
| 2025-03-24 | 7.29 | 7.52 | 7.26 | 7.51 | 7.04 | qfq | 32,660,595 | 242,884,584 | 2.88% |
| 2025-03-21 | 7.37 | 7.46 | 7.27 | 7.30 | 6.84 | qfq | 14,574,953 | 107,254,412 | -0.95% |
| 2025-03-20 | 7.33 | 7.44 | 7.30 | 7.37 | 6.91 | qfq | 13,691,500 | 101,083,197 | 0.68% |
| 2025-03-19 | 7.32 | 7.39 | 7.30 | 7.32 | 6.86 | qfq | 9,210,166 | 67,511,163 | -0.41% |
| 2025-03-18 | 7.33 | 7.36 | 7.26 | 7.35 | 6.89 | qfq | 12,754,943 | 93,142,125 | 0.55% |
| 2025-03-17 | 7.28 | 7.36 | 7.24 | 7.31 | 6.85 | qfq | 14,994,964 | 109,390,992 | 0.69% |
| 2025-03-14 | 7.16 | 7.28 | 7.15 | 7.26 | 6.80 | qfq | 16,538,299 | 119,512,439 | 1.11% |
| 2025-03-13 | 7.18 | 7.20 | 7.09 | 7.18 | 6.73 | qfq | 11,264,998 | 80,479,427 | -0.14% |
| 2025-03-12 | 7.25 | 7.26 | 7.13 | 7.19 | 6.74 | qfq | 16,727,713 | 120,165,035 | -0.69% |
| 2025-03-11 | 7.10 | 7.25 | 7.08 | 7.24 | 6.78 | qfq | 16,033,700 | 115,013,044 | 0.98% |
| 2025-03-10 | 7.22 | 7.25 | 7.13 | 7.17 | 6.72 | qfq | 12,563,200 | 89,953,875 | -0.55% |
| 2025-03-07 | 7.19 | 7.27 | 7.17 | 7.21 | 6.76 | qfq | 12,228,700 | 88,280,799 | -0.28% |
| 2025-03-06 | 7.29 | 7.34 | 7.18 | 7.23 | 6.77 | qfq | 20,560,619 | 148,398,573 | -0.96% |
| 2025-03-05 | 7.37 | 7.43 | 7.24 | 7.30 | 6.84 | qfq | 13,920,329 | 101,702,051 | -1.48% |
| 2025-03-04 | 7.25 | 7.45 | 7.20 | 7.41 | 6.94 | qfq | 32,935,997 | 242,350,649 | 0.82% |
| 2025-03-03 | 7.00 | 7.41 | 7.00 | 7.35 | 6.89 | qfq | 52,192,893 | 376,973,113 | 5.00% |
| 2025-02-28 | 7.00 | 7.08 | 6.97 | 7.00 | 6.56 | qfq | 18,591,843 | 130,616,679 | 0.00% |
| 2025-02-27 | 7.02 | 7.04 | 6.98 | 7.00 | 6.56 | qfq | 15,578,200 | 109,050,909 | -0.43% |
| 2025-02-26 | 6.99 | 7.04 | 6.98 | 7.03 | 6.59 | qfq | 15,026,250 | 105,245,240 | 0.57% |
| 2025-02-25 | 7.05 | 7.06 | 6.98 | 6.99 | 6.55 | qfq | 17,117,212 | 120,027,436 | -1.83% |
| 2025-02-24 | 7.23 | 7.27 | 7.09 | 7.12 | 6.67 | qfq | 30,262,772 | 216,262,744 | 0.42% |
| 2025-02-21 | 7.05 | 7.10 | 7.01 | 7.09 | 6.64 | qfq | 15,382,609 | 108,527,972 | 0.57% |
| 2025-02-20 | 7.05 | 7.08 | 6.99 | 7.05 | 6.61 | qfq | 12,125,646 | 85,396,319 | 0.00% |
| 2025-02-19 | 7.02 | 7.07 | 7.02 | 7.05 | 6.61 | qfq | 10,686,900 | 75,240,133 | 0.14% |
| 2025-02-18 | 7.15 | 7.15 | 7.01 | 7.04 | 6.60 | qfq | 14,317,475 | 101,300,054 | -1.54% |
| 2025-02-17 | 7.21 | 7.21 | 7.10 | 7.15 | 6.70 | qfq | 11,221,700 | 80,161,152 | -0.14% |
| 2025-02-14 | 7.22 | 7.25 | 7.13 | 7.16 | 6.71 | qfq | 12,504,168 | 89,727,598 | -1.10% |
| 2025-02-13 | 7.26 | 7.31 | 7.22 | 7.24 | 6.78 | qfq | 13,086,395 | 94,972,915 | -0.28% |
| 2025-02-12 | 7.22 | 7.32 | 7.19 | 7.26 | 6.80 | qfq | 11,252,995 | 81,509,825 | -0.14% |
| 2025-02-11 | 7.25 | 7.31 | 7.19 | 7.27 | 6.81 | qfq | 10,417,072 | 75,437,853 | 0.28% |
| 2025-02-10 | 7.20 | 7.27 | 7.17 | 7.25 | 6.79 | qfq | 14,432,018 | 104,201,819 | 0.69% |
| 2025-02-07 | 7.13 | 7.25 | 7.09 | 7.20 | 6.75 | qfq | 14,094,083 | 101,368,404 | 0.42% |
| 2025-02-06 | 7.13 | 7.17 | 7.07 | 7.17 | 6.72 | qfq | 9,799,822 | 69,829,670 | 0.56% |
| 2025-02-05 | 7.30 | 7.30 | 7.11 | 7.13 | 6.68 | qfq | 12,437,746 | 89,338,295 | -1.79% |
| 2025-01-27 | 7.22 | 7.34 | 7.21 | 7.26 | 6.80 | qfq | 12,784,397 | 93,179,895 | 0.97% |
| 2025-01-24 | 7.17 | 7.23 | 7.12 | 7.19 | 6.74 | qfq | 9,879,000 | 70,920,411 | 0.00% |
| 2025-01-23 | 7.23 | 7.32 | 7.18 | 7.19 | 6.74 | qfq | 13,401,096 | 97,116,999 | 0.28% |
| 2025-01-22 | 7.22 | 7.28 | 7.14 | 7.17 | 6.72 | qfq | 9,502,900 | 68,380,168 | -1.24% |
| 2025-01-21 | 7.31 | 7.35 | 7.15 | 7.26 | 6.80 | qfq | 14,359,396 | 103,720,416 | -0.41% |
| 2025-01-20 | 7.51 | 7.51 | 7.27 | 7.29 | 6.83 | qfq | 15,217,000 | 112,141,161 | -2.28% |
| 2025-01-17 | 7.20 | 7.50 | 7.16 | 7.46 | 6.99 | qfq | 23,090,387 | 170,755,507 | 3.76% |
| 2025-01-16 | 7.14 | 7.33 | 7.13 | 7.19 | 6.74 | qfq | 15,012,488 | 108,608,850 | 1.13% |
| 2025-01-15 | 7.13 | 7.15 | 7.09 | 7.11 | 6.66 | qfq | 6,999,369 | 49,778,863 | -0.56% |
| 2025-01-14 | 6.94 | 7.16 | 6.93 | 7.15 | 6.70 | qfq | 13,123,400 | 92,739,326 | 3.03% |
| 2025-01-13 | 6.90 | 6.97 | 6.86 | 6.94 | 6.50 | qfq | 8,437,004 | 58,414,039 | -0.14% |
| 2025-01-10 | 7.14 | 7.14 | 6.95 | 6.95 | 6.51 | qfq | 12,109,200 | 85,084,741 | -2.11% |
| 2025-01-09 | 7.15 | 7.23 | 7.08 | 7.10 | 6.65 | qfq | 11,912,769 | 85,262,417 | -0.84% |
| 2025-01-08 | 7.31 | 7.31 | 7.04 | 7.16 | 6.71 | qfq | 16,212,900 | 115,986,483 | -2.05% |
| 2025-01-07 | 7.36 | 7.38 | 7.16 | 7.31 | 6.85 | qfq | 13,413,499 | 97,464,480 | -0.68% |
| 2025-01-06 | 7.25 | 7.53 | 7.17 | 7.36 | 6.90 | qfq | 22,364,590 | 165,477,621 | 1.52% |
| 2025-01-03 | 7.30 | 7.37 | 7.21 | 7.25 | 6.79 | qfq | 17,576,300 | 128,349,692 | -0.41% |
| 2025-01-02 | 7.38 | 7.45 | 7.22 | 7.28 | 6.82 | qfq | 15,354,583 | 112,548,735 | -1.36% |
| 2024-12-31 | 7.57 | 7.59 | 7.38 | 7.38 | 6.91 | qfq | 17,277,701 | 129,010,850 | -2.51% |
| 2024-12-30 | 7.68 | 7.69 | 7.54 | 7.57 | 7.09 | qfq | 14,493,500 | 110,042,486 | -1.69% |
| 2024-12-27 | 7.56 | 7.72 | 7.53 | 7.70 | 7.21 | qfq | 22,861,300 | 174,969,653 | 2.12% |
| 2024-12-26 | 7.54 | 7.61 | 7.53 | 7.54 | 7.06 | qfq | 8,310,897 | 62,889,612 | 0.00% |
| 2024-12-25 | 7.54 | 7.56 | 7.49 | 7.54 | 7.06 | qfq | 10,572,600 | 79,442,842 | -0.26% |
| 2024-12-24 | 7.50 | 7.61 | 7.48 | 7.56 | 7.08 | qfq | 13,358,757 | 100,876,799 | 0.80% |
| 2024-12-23 | 7.50 | 7.56 | 7.48 | 7.50 | 7.03 | qfq | 14,914,905 | 112,029,846 | -0.27% |
| 2024-12-20 | 7.61 | 7.62 | 7.50 | 7.52 | 7.05 | qfq | 15,813,401 | 119,415,685 | -1.18% |
| 2024-12-19 | 7.54 | 7.68 | 7.48 | 7.61 | 7.13 | qfq | 20,575,362 | 155,636,925 | 0.13% |
| 2024-12-18 | 7.75 | 7.87 | 7.57 | 7.60 | 7.12 | qfq | 28,584,404 | 220,388,020 | -1.94% |
| 2024-12-17 | 7.96 | 7.99 | 7.70 | 7.75 | 7.26 | qfq | 28,425,395 | 222,302,160 | -2.39% |
| 2024-12-16 | 7.77 | 7.94 | 7.75 | 7.94 | 7.44 | qfq | 27,361,176 | 214,920,997 | 2.06% |
| 2024-12-13 | 7.87 | 7.93 | 7.71 | 7.78 | 7.29 | qfq | 33,724,700 | 263,004,231 | -1.14% |
| 2024-12-12 | 7.79 | 7.87 | 7.75 | 7.87 | 7.37 | qfq | 25,253,140 | 197,362,582 | 1.42% |
| 2024-12-11 | 7.66 | 7.76 | 7.64 | 7.76 | 7.27 | qfq | 16,474,563 | 127,137,619 | 1.17% |
| 2024-12-10 | 7.83 | 7.89 | 7.67 | 7.67 | 7.19 | qfq | 23,392,900 | 181,627,600 | -0.26% |
| 2024-12-09 | 7.75 | 7.85 | 7.64 | 7.69 | 7.20 | qfq | 17,724,600 | 137,136,346 | -0.65% |
| 2024-12-06 | 7.63 | 7.77 | 7.61 | 7.74 | 7.25 | qfq | 18,550,154 | 142,794,086 | 1.18% |
| 2024-12-05 | 7.60 | 7.65 | 7.56 | 7.65 | 7.17 | qfq | 13,686,854 | 104,190,552 | 0.26% |
| 2024-12-04 | 7.81 | 7.81 | 7.59 | 7.63 | 7.15 | qfq | 25,184,169 | 193,661,352 | -2.55% |
| 2024-12-03 | 7.85 | 7.92 | 7.75 | 7.83 | 7.34 | qfq | 21,379,363 | 167,147,679 | -0.38% |
| 2024-12-02 | 7.70 | 7.87 | 7.68 | 7.86 | 7.36 | qfq | 28,182,663 | 219,895,305 | 2.08% |
| 2024-11-29 | 7.63 | 7.75 | 7.61 | 7.70 | 7.21 | qfq | 24,117,200 | 185,335,337 | 0.79% |
| 2024-11-28 | 7.60 | 7.79 | 7.58 | 7.64 | 7.16 | qfq | 26,366,420 | 202,204,828 | 0.39% |
| 2024-11-27 | 7.58 | 7.61 | 7.38 | 7.61 | 7.13 | qfq | 24,863,465 | 186,238,982 | -0.26% |
| 2024-11-26 | 7.66 | 7.77 | 7.59 | 7.63 | 7.15 | qfq | 24,017,528 | 183,885,100 | -1.17% |
| 2024-11-25 | 7.68 | 7.73 | 7.51 | 7.72 | 7.23 | qfq | 29,758,661 | 226,246,172 | 0.92% |
| 2024-11-22 | 8.02 | 8.11 | 7.62 | 7.65 | 7.17 | qfq | 46,116,345 | 362,746,215 | -4.61% |
| 2024-11-21 | 8.03 | 8.15 | 7.90 | 8.02 | 7.51 | qfq | 52,457,253 | 419,656,944 | -0.74% |
| 2024-11-20 | 7.62 | 8.10 | 7.60 | 8.08 | 7.57 | qfq | 68,163,993 | 543,135,476 | 5.35% |
| 2024-11-19 | 7.44 | 7.78 | 7.44 | 7.67 | 7.19 | qfq | 35,894,173 | 272,038,948 | 1.99% |
| 2024-11-18 | 7.71 | 7.89 | 7.42 | 7.52 | 7.05 | qfq | 55,521,421 | 425,799,483 | -2.34% |
| 2024-11-15 | 7.42 | 7.90 | 7.37 | 7.70 | 7.21 | qfq | 71,681,762 | 554,381,268 | 3.91% |
| 2024-11-14 | 7.65 | 7.70 | 7.40 | 7.41 | 6.94 | qfq | 27,830,070 | 209,962,000 | -3.14% |
| 2024-11-13 | 7.58 | 7.71 | 7.44 | 7.65 | 7.17 | qfq | 30,380,252 | 230,340,100 | 0.79% |
| 2024-11-12 | 7.50 | 7.78 | 7.48 | 7.59 | 7.11 | qfq | 49,831,056 | 379,797,691 | 1.20% |
| 2024-11-11 | 7.52 | 7.52 | 7.39 | 7.50 | 7.03 | qfq | 24,128,094 | 179,513,124 | 0.00% |
| 2024-11-08 | 7.75 | 7.86 | 7.48 | 7.50 | 7.03 | qfq | 36,195,872 | 274,796,189 | -2.09% |
| 2024-11-07 | 7.41 | 7.68 | 7.40 | 7.66 | 7.18 | qfq | 32,719,400 | 248,095,275 | 2.96% |
| 2024-11-06 | 7.35 | 7.51 | 7.32 | 7.44 | 6.97 | qfq | 27,874,785 | 206,271,829 | 1.22% |
| 2024-11-05 | 7.20 | 7.36 | 7.17 | 7.35 | 6.89 | qfq | 23,614,089 | 171,818,199 | 1.94% |
| 2024-11-04 | 7.21 | 7.25 | 7.14 | 7.21 | 6.76 | qfq | 22,538,524 | 161,832,429 | 0.14% |
| 2024-11-01 | 7.23 | 7.38 | 7.17 | 7.20 | 6.75 | qfq | 27,019,096 | 196,564,875 | -0.96% |
| 2024-10-31 | 7.25 | 7.29 | 7.18 | 7.27 | 6.81 | qfq | 20,003,800 | 144,732,533 | 0.14% |
| 2024-10-30 | 7.32 | 7.41 | 7.22 | 7.26 | 6.80 | qfq | 21,958,155 | 159,986,963 | -1.22% |
| 2024-10-29 | 7.56 | 7.56 | 7.34 | 7.35 | 6.89 | qfq | 23,842,800 | 177,311,654 | -3.03% |
| 2024-10-28 | 7.45 | 7.58 | 7.37 | 7.58 | 7.10 | qfq | 29,102,823 | 217,495,245 | 2.02% |
| 2024-10-25 | 7.27 | 7.48 | 7.26 | 7.43 | 6.96 | qfq | 26,407,142 | 195,325,976 | 2.20% |
| 2024-10-24 | 7.33 | 7.38 | 7.23 | 7.27 | 6.81 | qfq | 20,470,300 | 148,921,218 | -1.09% |
| 2024-10-23 | 7.25 | 7.37 | 7.21 | 7.35 | 6.89 | qfq | 30,269,543 | 221,467,230 | 1.38% |
| 2024-10-22 | 7.13 | 7.27 | 7.09 | 7.25 | 6.79 | qfq | 36,405,204 | 261,360,407 | 1.40% |
| 2024-10-21 | 7.25 | 7.31 | 6.99 | 7.15 | 6.70 | qfq | 58,230,497 | 415,044,289 | -2.99% |
| 2024-10-18 | 7.30 | 7.47 | 7.21 | 7.37 | 6.91 | qfq | 27,647,470 | 202,975,348 | 1.10% |
| 2024-10-17 | 7.42 | 7.48 | 7.28 | 7.29 | 6.83 | qfq | 18,025,200 | 132,581,124 | -0.41% |
| 2024-10-16 | 7.32 | 7.43 | 7.25 | 7.32 | 6.86 | qfq | 25,590,300 | 187,433,353 | -1.08% |
| 2024-10-15 | 7.48 | 7.66 | 7.37 | 7.40 | 6.93 | qfq | 32,425,500 | 244,210,770 | -1.60% |
| 2024-10-14 | 7.60 | 7.67 | 7.39 | 7.52 | 7.05 | qfq | 33,096,174 | 247,517,667 | -0.92% |
| 2024-10-11 | 7.84 | 7.85 | 7.51 | 7.59 | 7.11 | qfq | 17,000,127 | 130,084,895 | -2.94% |
| 2024-10-10 | 7.85 | 8.05 | 7.72 | 7.82 | 7.33 | qfq | 24,621,235 | 194,816,102 | -0.38% |
| 2024-10-09 | 8.12 | 8.21 | 7.80 | 7.85 | 7.35 | qfq | 33,771,020 | 270,568,055 | -5.08% |
| 2024-10-08 | 8.69 | 8.69 | 7.92 | 8.27 | 7.75 | qfq | 46,723,776 | 386,776,306 | 4.68% |
| 2024-09-30 | 7.40 | 7.92 | 7.21 | 7.90 | 7.40 | qfq | 46,920,656 | 356,198,966 | 9.72% |
| 2024-09-27 | 7.15 | 7.32 | 7.08 | 7.20 | 6.75 | qfq | 19,762,100 | 142,034,978 | 2.13% |
| 2024-09-26 | 6.81 | 7.05 | 6.74 | 7.05 | 6.61 | qfq | 12,271,491 | 84,739,588 | 2.92% |
| 2024-09-25 | 6.95 | 7.11 | 6.82 | 6.85 | 6.42 | qfq | 15,172,700 | 105,459,924 | -0.58% |
| 2024-09-24 | 6.65 | 6.90 | 6.62 | 6.89 | 6.46 | qfq | 11,511,650 | 78,192,607 | 4.24% |
| 2024-09-23 | 6.63 | 6.74 | 6.60 | 6.61 | 6.19 | qfq | 6,652,900 | 44,244,142 | -0.15% |
| 2024-09-20 | 6.76 | 6.78 | 6.59 | 6.62 | 6.20 | qfq | 7,767,000 | 51,773,127 | -2.07% |
| 2024-09-19 | 6.74 | 6.88 | 6.73 | 6.76 | 6.33 | qfq | 11,428,828 | 77,539,918 | 0.45% |
| 2024-09-18 | 6.80 | 6.83 | 6.63 | 6.73 | 6.31 | qfq | 9,930,838 | 66,695,520 | -0.59% |
| 2024-09-13 | 6.80 | 6.86 | 6.70 | 6.77 | 6.34 | qfq | 7,986,700 | 54,179,428 | 0.15% |
| 2024-09-12 | 6.87 | 6.91 | 6.73 | 6.76 | 6.33 | qfq | 8,064,500 | 54,733,080 | -1.46% |
| 2024-09-11 | 6.90 | 6.97 | 6.84 | 6.86 | 6.43 | qfq | 8,028,300 | 55,353,230 | -0.72% |
| 2024-09-10 | 7.06 | 7.10 | 6.84 | 6.91 | 6.47 | qfq | 9,673,191 | 67,127,564 | -1.43% |
| 2024-09-09 | 7.00 | 7.09 | 6.98 | 7.01 | 6.57 | qfq | 7,048,400 | 49,533,305 | -0.43% |
| 2024-09-06 | 7.15 | 7.16 | 7.03 | 7.04 | 6.60 | qfq | 6,934,800 | 49,158,150 | -1.54% |
| 2024-09-05 | 7.19 | 7.22 | 7.11 | 7.15 | 6.70 | qfq | 6,897,168 | 49,304,987 | -0.56% |
| 2024-09-04 | 7.25 | 7.27 | 7.17 | 7.19 | 6.74 | qfq | 6,516,400 | 47,052,947 | -0.96% |
| 2024-09-03 | 7.15 | 7.32 | 7.12 | 7.26 | 6.80 | qfq | 13,227,100 | 95,833,565 | 1.26% |
| 2024-09-02 | 7.04 | 7.27 | 7.04 | 7.17 | 6.72 | qfq | 14,336,495 | 103,345,684 | 1.27% |
| 2024-08-30 | 7.18 | 7.21 | 6.98 | 7.08 | 6.63 | qfq | 19,750,507 | 139,792,347 | -1.53% |
| 2024-08-29 | 7.12 | 7.24 | 7.12 | 7.19 | 6.74 | qfq | 10,043,940 | 72,188,822 | 0.28% |
| 2024-08-28 | 7.11 | 7.28 | 7.11 | 7.17 | 6.72 | qfq | 12,232,664 | 87,992,736 | -0.14% |
| 2024-08-27 | 7.06 | 7.26 | 7.05 | 7.18 | 6.73 | qfq | 14,723,883 | 105,928,327 | 0.70% |
| 2024-08-26 | 6.86 | 7.17 | 6.86 | 7.13 | 6.68 | qfq | 18,389,751 | 130,103,738 | 3.78% |
| 2024-08-23 | 6.86 | 6.95 | 6.80 | 6.87 | 6.44 | qfq | 8,265,909 | 56,687,896 | -0.43% |
| 2024-08-22 | 6.88 | 6.98 | 6.87 | 6.90 | 6.46 | qfq | 8,603,639 | 59,636,666 | 0.00% |
| 2024-08-21 | 6.90 | 6.96 | 6.85 | 6.90 | 6.46 | qfq | 8,933,062 | 61,752,105 | -0.14% |
| 2024-08-20 | 7.01 | 7.02 | 6.76 | 6.91 | 6.47 | qfq | 14,702,852 | 101,026,352 | -1.43% |
| 2024-08-19 | 6.90 | 7.04 | 6.85 | 7.01 | 6.57 | qfq | 12,296,597 | 85,385,369 | 1.45% |
| 2024-08-16 | 6.82 | 6.95 | 6.78 | 6.91 | 6.47 | qfq | 9,303,565 | 63,934,798 | 1.17% |
| 2024-08-15 | 6.61 | 6.88 | 6.59 | 6.83 | 6.40 | qfq | 12,500,511 | 84,847,982 | 3.17% |
| 2024-08-14 | 6.70 | 6.76 | 6.59 | 6.62 | 6.20 | qfq | 7,084,800 | 47,234,431 | -1.19% |
| 2024-08-13 | 6.57 | 6.76 | 6.57 | 6.70 | 6.28 | qfq | 9,824,400 | 65,697,744 | 1.67% |
| 2024-08-12 | 6.61 | 6.71 | 6.56 | 6.59 | 6.17 | qfq | 8,139,600 | 53,997,596 | -0.30% |
| 2024-08-09 | 6.61 | 6.72 | 6.60 | 6.61 | 6.19 | qfq | 8,191,427 | 54,541,370 | -0.30% |
| 2024-08-08 | 6.50 | 6.63 | 6.46 | 6.63 | 6.21 | qfq | 9,552,227 | 62,771,303 | 1.53% |
| 2024-08-07 | 6.41 | 6.58 | 6.34 | 6.53 | 6.12 | qfq | 12,918,200 | 83,922,021 | 1.56% |
| 2024-08-06 | 6.34 | 6.49 | 6.32 | 6.43 | 6.02 | qfq | 10,109,123 | 64,812,292 | 2.39% |
| 2024-08-05 | 6.44 | 6.49 | 6.26 | 6.28 | 5.88 | qfq | 10,727,927 | 68,216,878 | -2.79% |
| 2024-08-02 | 6.42 | 6.59 | 6.39 | 6.46 | 6.05 | qfq | 7,618,927 | 49,427,823 | -0.31% |
| 2024-08-01 | 6.57 | 6.72 | 6.46 | 6.48 | 6.07 | qfq | 13,155,827 | 86,649,459 | -1.22% |
| 2024-07-31 | 6.28 | 6.57 | 6.22 | 6.56 | 6.15 | qfq | 15,039,489 | 96,873,574 | 4.63% |
| 2024-07-30 | 6.28 | 6.34 | 6.18 | 6.27 | 5.87 | qfq | 10,330,500 | 64,807,329 | -0.63% |
| 2024-07-29 | 6.54 | 6.55 | 6.27 | 6.31 | 5.91 | qfq | 12,144,693 | 77,574,833 | -3.07% |
| 2024-07-26 | 6.40 | 6.57 | 6.40 | 6.51 | 6.10 | qfq | 7,642,100 | 49,783,628 | 1.40% |
| 2024-07-25 | 6.43 | 6.48 | 6.35 | 6.42 | 6.02 | qfq | 8,125,000 | 52,117,405 | -0.16% |
| 2024-07-24 | 6.59 | 6.61 | 6.39 | 6.43 | 6.02 | qfq | 13,477,700 | 87,186,121 | -2.43% |
| 2024-07-23 | 6.84 | 6.90 | 6.58 | 6.59 | 6.17 | qfq | 15,613,289 | 104,819,297 | -3.65% |
| 2024-07-22 | 7.13 | 7.14 | 6.76 | 6.84 | 6.41 | qfq | 16,372,900 | 112,300,567 | -3.80% |
| 2024-07-19 | 7.11 | 7.15 | 7.03 | 7.11 | 6.66 | qfq | 7,358,000 | 52,182,887 | -0.70% |
| 2024-07-18 | 7.03 | 7.17 | 7.00 | 7.16 | 6.71 | qfq | 9,221,800 | 65,401,281 | 1.13% |
| 2024-07-17 | 7.20 | 7.25 | 7.08 | 7.08 | 6.63 | qfq | 10,861,200 | 77,554,729 | -2.34% |
| 2024-07-16 | 7.30 | 7.32 | 7.12 | 7.25 | 6.79 | qfq | 10,524,500 | 75,706,425 | -0.55% |
| 2024-07-15 | 7.25 | 7.37 | 7.24 | 7.29 | 6.83 | qfq | 9,335,169 | 68,074,630 | -0.55% |
| 2024-07-12 | 7.43 | 7.43 | 7.23 | 7.33 | 6.87 | qfq | 16,979,600 | 124,067,752 | -1.61% |
| 2024-07-11 | 7.34 | 7.47 | 7.18 | 7.45 | 6.98 | qfq | 23,031,800 | 169,238,906 | 2.62% |
| 2024-07-10 | 7.25 | 7.35 | 7.21 | 7.26 | 6.80 | qfq | 13,869,070 | 100,777,205 | -0.27% |
| 2024-07-09 | 7.20 | 7.35 | 7.00 | 7.28 | 6.82 | qfq | 20,451,000 | 147,057,460 | 1.11% |
| 2024-07-08 | 7.32 | 7.32 | 7.16 | 7.20 | 6.75 | qfq | 11,442,797 | 82,599,073 | -1.64% |
| 2024-07-05 | 7.23 | 7.35 | 7.16 | 7.32 | 6.86 | qfq | 16,267,015 | 118,031,068 | 0.69% |
| 2024-07-04 | 7.35 | 7.45 | 7.23 | 7.27 | 6.81 | qfq | 17,022,119 | 124,710,084 | -1.49% |
| 2024-07-03 | 7.42 | 7.51 | 7.32 | 7.38 | 6.91 | qfq | 14,485,768 | 107,432,716 | -1.34% |
| 2024-07-02 | 7.64 | 7.64 | 7.43 | 7.48 | 7.01 | qfq | 21,183,798 | 158,944,961 | -2.35% |
| 2024-07-01 | 7.53 | 7.70 | 7.48 | 7.66 | 7.18 | qfq | 27,781,448 | 211,297,658 | 1.73% |
| 2024-06-28 | 7.35 | 7.66 | 7.31 | 7.53 | 7.06 | qfq | 28,853,813 | 217,550,371 | 1.76% |
| 2024-06-27 | 7.46 | 7.57 | 7.37 | 7.40 | 6.93 | qfq | 22,709,931 | 169,494,695 | -1.46% |
| 2024-06-26 | 7.42 | 7.55 | 7.28 | 7.51 | 7.04 | qfq | 24,147,545 | 179,404,489 | 1.21% |
| 2024-06-25 | 7.09 | 7.58 | 7.07 | 7.42 | 6.95 | qfq | 40,900,514 | 303,707,122 | 3.78% |
| 2024-06-24 | 7.18 | 7.30 | 7.08 | 7.15 | 6.70 | qfq | 17,097,744 | 122,639,861 | -1.11% |
| 2024-06-21 | 7.07 | 7.33 | 7.05 | 7.23 | 6.77 | qfq | 16,703,771 | 120,511,365 | 1.97% |
| 2024-06-20 | 7.19 | 7.21 | 7.07 | 7.09 | 6.64 | qfq | 11,736,700 | 83,630,509 | -1.25% |
| 2024-06-19 | 7.26 | 7.33 | 7.13 | 7.18 | 6.73 | qfq | 13,394,428 | 96,538,379 | -0.97% |
| 2024-06-18 | 7.23 | 7.30 | 7.17 | 7.25 | 6.79 | qfq | 13,805,038 | 99,825,791 | -0.41% |
| 2024-06-17 | 7.22 | 7.35 | 7.10 | 7.28 | 6.82 | qfq | 28,128,081 | 203,049,188 | 0.83% |
| 2024-06-14 | 6.65 | 7.34 | 6.63 | 7.22 | 6.76 | qfq | 39,919,527 | 281,002,619 | 7.92% |
| 2024-06-13 | 7.03 | 7.03 | 6.67 | 6.69 | 6.27 | qfq | 22,498,594 | 152,742,833 | -4.43% |
| 2024-06-12 | 6.92 | 7.05 | 6.90 | 7.00 | 6.56 | qfq | 12,857,004 | 89,879,492 | 0.86% |
| 2024-06-11 | 6.99 | 7.05 | 6.85 | 6.94 | 6.50 | qfq | 18,913,484 | 131,467,983 | -1.14% |
| 2024-06-07 | 6.90 | 7.04 | 6.79 | 7.02 | 6.58 | qfq | 19,060,500 | 132,176,484 | 1.45% |
| 2024-06-06 | 7.04 | 7.09 | 6.86 | 6.92 | 6.36 | qfq | 24,342,710 | 169,945,698 | -1.42% |
| 2024-06-05 | 7.34 | 7.34 | 7.01 | 7.02 | 6.45 | qfq | 30,363,390 | 216,542,791 | -4.88% |
| 2024-06-04 | 7.16 | 7.43 | 7.07 | 7.38 | 6.78 | qfq | 33,017,424 | 239,778,808 | 3.07% |
| 2024-06-03 | 7.07 | 7.30 | 6.93 | 7.16 | 6.58 | qfq | 38,962,250 | 278,969,205 | 0.56% |
| 2024-05-31 | 6.93 | 7.18 | 6.88 | 7.12 | 6.55 | qfq | 22,463,490 | 158,716,443 | 2.74% |
| 2024-05-30 | 6.91 | 7.19 | 6.88 | 6.93 | 6.37 | qfq | 25,365,164 | 178,556,373 | 0.43% |
| 2024-05-29 | 6.89 | 6.97 | 6.84 | 6.90 | 6.34 | qfq | 12,347,004 | 85,329,194 | -0.14% |
| 2024-05-28 | 7.02 | 7.04 | 6.89 | 6.91 | 6.35 | qfq | 11,994,464 | 83,701,774 | -2.12% |
| 2024-05-27 | 6.86 | 7.07 | 6.82 | 7.06 | 6.49 | qfq | 17,341,100 | 120,356,955 | 2.92% |
| 2024-05-24 | 6.81 | 6.98 | 6.76 | 6.86 | 6.31 | qfq | 16,830,200 | 115,827,202 | 1.03% |
| 2024-05-23 | 6.85 | 6.89 | 6.69 | 6.79 | 6.24 | qfq | 18,082,668 | 122,307,105 | -1.59% |
| 2024-05-22 | 7.04 | 7.06 | 6.86 | 6.90 | 6.34 | qfq | 17,306,600 | 120,110,695 | -1.57% |
| 2024-05-21 | 7.14 | 7.15 | 6.98 | 7.01 | 6.44 | qfq | 17,919,000 | 126,038,035 | -2.50% |
| 2024-05-20 | 7.06 | 7.20 | 7.04 | 7.19 | 6.61 | qfq | 22,577,973 | 160,650,891 | 2.13% |
| 2024-05-17 | 7.06 | 7.15 | 6.94 | 7.04 | 6.47 | qfq | 18,588,074 | 130,501,162 | -0.98% |
| 2024-05-16 | 7.17 | 7.34 | 7.06 | 7.11 | 6.54 | qfq | 31,116,152 | 224,240,597 | -1.66% |
| 2024-05-15 | 7.09 | 7.28 | 6.92 | 7.23 | 6.65 | qfq | 33,998,143 | 243,204,697 | 3.29% |
| 2024-05-14 | 7.03 | 7.11 | 6.99 | 7.00 | 6.44 | qfq | 15,485,248 | 108,779,513 | -0.71% |
| 2024-05-13 | 7.06 | 7.16 | 7.00 | 7.05 | 6.48 | qfq | 19,582,984 | 138,638,169 | -0.42% |
| 2024-05-10 | 7.05 | 7.14 | 7.02 | 7.08 | 6.51 | qfq | 14,805,800 | 104,747,389 | 0.14% |
| 2024-05-09 | 6.95 | 7.07 | 6.94 | 7.07 | 6.50 | qfq | 17,961,217 | 126,325,262 | 1.58% |
| 2024-05-08 | 7.11 | 7.21 | 6.92 | 6.96 | 6.40 | qfq | 23,837,275 | 167,733,561 | -2.79% |
| 2024-05-07 | 7.12 | 7.22 | 7.05 | 7.16 | 6.58 | qfq | 25,393,375 | 180,689,048 | 0.85% |
| 2024-05-06 | 6.99 | 7.19 | 6.86 | 7.10 | 6.53 | qfq | 30,838,900 | 217,151,803 | 3.05% |
| 2024-04-30 | 6.91 | 6.94 | 6.80 | 6.89 | 6.33 | qfq | 23,804,195 | 163,815,806 | 0.00% |
| 2024-04-29 | 6.73 | 6.90 | 6.62 | 6.89 | 6.33 | qfq | 31,970,563 | 217,490,456 | 2.53% |
| 2024-04-26 | 6.68 | 6.78 | 6.62 | 6.72 | 6.18 | qfq | 20,902,826 | 139,655,942 | -0.44% |
| 2024-04-25 | 6.62 | 6.85 | 6.58 | 6.75 | 6.21 | qfq | 32,089,579 | 216,380,238 | 1.35% |
| 2024-04-24 | 6.30 | 6.66 | 6.30 | 6.66 | 6.12 | qfq | 39,134,638 | 255,490,625 | 5.38% |
| 2024-04-23 | 6.43 | 6.50 | 6.26 | 6.32 | 5.81 | qfq | 24,212,922 | 153,349,451 | -1.25% |
| 2024-04-22 | 6.59 | 6.67 | 6.39 | 6.40 | 5.88 | qfq | 41,717,702 | 270,656,606 | -3.47% |
| 2024-04-19 | 6.80 | 6.80 | 6.44 | 6.63 | 6.10 | qfq | 43,090,023 | 286,045,378 | -1.92% |
| 2024-04-18 | 6.60 | 6.86 | 6.58 | 6.76 | 6.21 | qfq | 34,442,246 | 232,407,754 | 2.74% |
| 2024-04-17 | 6.35 | 6.58 | 6.34 | 6.58 | 6.05 | qfq | 16,289,644 | 105,759,254 | 3.79% |
| 2024-04-16 | 6.61 | 6.65 | 6.30 | 6.34 | 5.83 | qfq | 29,326,865 | 188,805,476 | -4.95% |
| 2024-04-15 | 6.63 | 6.74 | 6.48 | 6.67 | 6.13 | qfq | 27,078,439 | 179,583,798 | 0.15% |
| 2024-04-12 | 6.65 | 6.72 | 6.55 | 6.66 | 6.12 | qfq | 12,455,500 | 82,649,166 | 0.45% |
| 2024-04-11 | 6.60 | 6.70 | 6.48 | 6.63 | 6.10 | qfq | 12,510,942 | 82,849,562 | 0.61% |
| 2024-04-10 | 6.66 | 6.72 | 6.53 | 6.59 | 6.06 | qfq | 13,144,893 | 86,956,110 | -1.20% |
| 2024-04-09 | 6.49 | 6.68 | 6.43 | 6.67 | 6.13 | qfq | 20,493,960 | 134,979,288 | 2.14% |
| 2024-04-08 | 6.61 | 6.79 | 6.51 | 6.53 | 6.00 | qfq | 23,000,722 | 152,919,354 | -1.06% |
| 2024-04-03 | 6.47 | 6.61 | 6.43 | 6.60 | 6.07 | qfq | 18,633,785 | 121,510,711 | 2.17% |
| 2024-04-02 | 6.41 | 6.50 | 6.39 | 6.46 | 5.94 | qfq | 19,037,309 | 122,681,941 | 0.78% |
| 2024-04-01 | 6.33 | 6.41 | 6.30 | 6.41 | 5.89 | qfq | 15,131,940 | 96,305,478 | 1.26% |
| 2024-03-29 | 6.23 | 6.33 | 6.19 | 6.33 | 5.82 | qfq | 13,999,470 | 88,033,162 | 2.10% |
| 2024-03-28 | 6.07 | 6.23 | 6.06 | 6.20 | 5.70 | qfq | 8,553,387 | 52,746,602 | 1.64% |
| 2024-03-27 | 6.20 | 6.28 | 6.10 | 6.10 | 5.61 | qfq | 7,778,768 | 48,076,563 | -1.45% |
| 2024-03-26 | 6.18 | 6.23 | 6.12 | 6.19 | 5.69 | qfq | 9,276,300 | 57,242,761 | 0.32% |
| 2024-03-25 | 6.20 | 6.35 | 6.16 | 6.17 | 5.67 | qfq | 11,772,996 | 73,599,866 | -0.48% |
| 2024-03-22 | 6.29 | 6.31 | 6.15 | 6.20 | 5.70 | qfq | 9,920,183 | 61,632,278 | -1.90% |
| 2024-03-21 | 6.32 | 6.35 | 6.25 | 6.32 | 5.81 | qfq | 12,629,849 | 79,612,168 | 0.00% |
| 2024-03-20 | 6.34 | 6.39 | 6.28 | 6.32 | 5.81 | qfq | 11,194,250 | 70,706,192 | -0.63% |
| 2024-03-19 | 6.35 | 6.44 | 6.32 | 6.36 | 5.85 | qfq | 13,853,338 | 88,406,655 | 0.16% |
| 2024-03-18 | 6.34 | 6.36 | 6.28 | 6.35 | 5.84 | qfq | 13,286,574 | 83,930,285 | 0.63% |
| 2024-03-15 | 6.16 | 6.32 | 6.15 | 6.31 | 5.80 | qfq | 11,441,007 | 71,546,520 | 1.94% |
| 2024-03-14 | 6.21 | 6.25 | 6.12 | 6.19 | 5.69 | qfq | 8,610,429 | 53,296,985 | -0.32% |
| 2024-03-13 | 6.28 | 6.28 | 6.17 | 6.21 | 5.71 | qfq | 7,355,954 | 45,701,326 | -0.80% |
| 2024-03-12 | 6.25 | 6.32 | 6.14 | 6.26 | 5.76 | qfq | 9,429,708 | 58,792,849 | -0.32% |
| 2024-03-11 | 6.20 | 6.28 | 6.17 | 6.28 | 5.77 | qfq | 9,502,874 | 59,199,676 | 1.29% |
| 2024-03-08 | 6.16 | 6.23 | 6.14 | 6.20 | 5.70 | qfq | 7,498,104 | 46,396,187 | 0.32% |
| 2024-03-07 | 6.09 | 6.30 | 6.09 | 6.18 | 5.68 | qfq | 11,903,738 | 73,946,064 | 1.81% |
| 2024-03-06 | 6.10 | 6.13 | 6.03 | 6.07 | 5.58 | qfq | 7,006,585 | 42,592,595 | 0.00% |
| 2024-03-05 | 6.16 | 6.17 | 6.05 | 6.07 | 5.58 | qfq | 7,768,933 | 47,407,883 | -1.62% |
| 2024-03-04 | 6.13 | 6.21 | 6.09 | 6.17 | 5.67 | qfq | 11,117,619 | 68,349,848 | -0.16% |
| 2024-03-01 | 6.16 | 6.23 | 6.08 | 6.18 | 5.68 | qfq | 13,131,333 | 80,631,555 | 0.49% |
| 2024-02-29 | 5.94 | 6.16 | 5.88 | 6.15 | 5.65 | qfq | 11,553,778 | 69,920,788 | 2.16% |
| 2024-02-28 | 6.21 | 6.31 | 6.01 | 6.02 | 5.53 | qfq | 15,915,147 | 98,340,322 | -3.53% |
| 2024-02-27 | 6.19 | 6.25 | 6.08 | 6.24 | 5.74 | qfq | 10,576,832 | 65,541,315 | 0.81% |
| 2024-02-26 | 6.14 | 6.26 | 6.09 | 6.19 | 5.69 | qfq | 13,381,841 | 82,727,216 | 0.49% |
| 2024-02-23 | 6.08 | 6.19 | 6.01 | 6.16 | 5.66 | qfq | 12,324,342 | 75,067,940 | 1.32% |
| 2024-02-22 | 6.09 | 6.14 | 5.99 | 6.08 | 5.59 | qfq | 9,854,672 | 59,572,242 | 0.33% |
| 2024-02-21 | 5.97 | 6.16 | 5.85 | 6.06 | 5.57 | qfq | 13,779,530 | 83,659,844 | 1.00% |
| 2024-02-20 | 6.12 | 6.12 | 5.93 | 6.00 | 5.52 | qfq | 15,621,840 | 93,660,998 | -1.15% |
| 2024-02-19 | 5.89 | 6.13 | 5.78 | 6.07 | 5.58 | qfq | 25,992,612 | 156,001,964 | 4.30% |
| 2024-02-08 | 5.32 | 5.84 | 5.22 | 5.82 | 5.35 | qfq | 37,236,488 | 206,801,508 | 9.60% |
| 2024-02-07 | 5.22 | 5.43 | 5.12 | 5.31 | 4.88 | qfq | 25,383,165 | 135,084,172 | 1.14% |
| 2024-02-06 | 4.85 | 5.42 | 4.72 | 5.25 | 4.83 | qfq | 33,644,160 | 168,877,138 | 6.06% |
| 2024-02-05 | 5.45 | 5.47 | 4.93 | 4.95 | 4.55 | qfq | 29,639,385 | 150,551,320 | -9.67% |
| 2024-02-02 | 5.64 | 5.76 | 5.28 | 5.48 | 5.04 | qfq | 20,339,620 | 112,427,161 | -3.01% |
| 2024-02-01 | 5.73 | 5.81 | 5.56 | 5.65 | 5.19 | qfq | 19,594,598 | 111,313,923 | -2.08% |
| 2024-01-31 | 5.96 | 6.03 | 5.75 | 5.77 | 5.30 | qfq | 14,277,094 | 83,518,738 | -4.15% |
| 2024-01-30 | 6.09 | 6.20 | 6.01 | 6.02 | 5.53 | qfq | 20,127,300 | 122,793,326 | -2.90% |
| 2024-01-29 | 6.31 | 6.37 | 6.19 | 6.20 | 5.70 | qfq | 12,082,150 | 75,620,323 | -1.90% |
| 2024-01-26 | 6.19 | 6.36 | 6.13 | 6.32 | 5.81 | qfq | 13,984,412 | 88,100,370 | 1.94% |
| 2024-01-25 | 5.92 | 6.21 | 5.90 | 6.20 | 5.70 | qfq | 14,175,313 | 86,255,747 | 5.26% |
| 2024-01-24 | 5.76 | 5.91 | 5.66 | 5.89 | 5.42 | qfq | 13,151,614 | 76,088,985 | 2.26% |
| 2024-01-23 | 5.74 | 5.80 | 5.58 | 5.76 | 5.30 | qfq | 14,993,523 | 85,636,017 | 0.00% |
| 2024-01-22 | 6.17 | 6.27 | 5.72 | 5.76 | 5.30 | qfq | 16,893,690 | 100,893,689 | -6.80% |
| 2024-01-19 | 6.20 | 6.30 | 6.13 | 6.18 | 5.68 | qfq | 10,335,330 | 64,252,357 | 0.32% |
| 2024-01-18 | 6.23 | 6.26 | 5.99 | 6.16 | 5.66 | qfq | 16,478,300 | 100,827,053 | -2.07% |
| 2024-01-17 | 6.40 | 6.44 | 6.28 | 6.29 | 5.78 | qfq | 7,444,600 | 47,428,839 | -1.72% |
| 2024-01-16 | 6.40 | 6.49 | 6.32 | 6.40 | 5.88 | qfq | 11,472,400 | 73,257,009 | -0.31% |
| 2024-01-15 | 6.45 | 6.53 | 6.37 | 6.42 | 5.90 | qfq | 13,228,525 | 85,429,205 | -0.31% |
| 2024-01-12 | 6.39 | 6.53 | 5.99 | 6.44 | 5.92 | qfq | 22,926,012 | 147,004,071 | -1.08% |
| 2024-01-11 | 6.37 | 6.64 | 6.31 | 6.51 | 5.99 | qfq | 18,821,819 | 122,060,907 | 2.20% |
| 2024-01-10 | 6.37 | 6.43 | 6.31 | 6.37 | 5.86 | qfq | 5,252,687 | 33,473,075 | 0.00% |
| 2024-01-09 | 6.33 | 6.41 | 6.31 | 6.37 | 5.86 | qfq | 6,421,801 | 40,837,083 | 0.16% |
| 2024-01-08 | 6.47 | 6.47 | 6.34 | 6.36 | 5.85 | qfq | 7,548,491 | 48,299,943 | -1.09% |
| 2024-01-05 | 6.54 | 6.56 | 6.40 | 6.43 | 5.91 | qfq | 7,553,197 | 48,962,600 | -1.53% |
| 2024-01-04 | 6.55 | 6.62 | 6.47 | 6.53 | 6.00 | qfq | 13,671,185 | 89,318,209 | -0.61% |
| 2024-01-03 | 6.46 | 6.62 | 6.43 | 6.57 | 6.04 | qfq | 13,172,285 | 86,205,240 | 1.70% |
| 2024-01-02 | 6.40 | 6.54 | 6.34 | 6.46 | 5.94 | qfq | 15,409,351 | 99,652,999 | 1.25% |
| 2023-12-29 | 6.30 | 6.39 | 6.27 | 6.38 | 5.87 | qfq | 9,151,300 | 58,037,376 | 1.75% |
| 2023-12-28 | 6.18 | 6.29 | 6.16 | 6.27 | 5.76 | qfq | 7,357,302 | 46,009,957 | 0.97% |
| 2023-12-27 | 6.15 | 6.23 | 6.08 | 6.21 | 5.71 | qfq | 6,130,000 | 37,718,242 | 0.81% |
| 2023-12-26 | 6.14 | 6.22 | 6.10 | 6.16 | 5.66 | qfq | 6,097,944 | 37,599,517 | 0.33% |
| 2023-12-25 | 6.22 | 6.22 | 6.05 | 6.14 | 5.64 | qfq | 7,594,900 | 46,316,508 | -1.29% |
| 2023-12-22 | 6.21 | 6.28 | 6.16 | 6.22 | 5.72 | qfq | 5,935,200 | 36,877,310 | -0.16% |
| 2023-12-21 | 6.20 | 6.24 | 6.09 | 6.23 | 5.73 | qfq | 5,796,000 | 35,757,121 | 0.81% |
| 2023-12-20 | 6.20 | 6.31 | 6.17 | 6.18 | 5.68 | qfq | 6,717,523 | 41,869,946 | -0.48% |
| 2023-12-19 | 6.14 | 6.22 | 6.13 | 6.21 | 5.71 | qfq | 5,985,000 | 36,954,370 | 0.00% |
| 2023-12-18 | 6.27 | 6.29 | 6.18 | 6.21 | 5.71 | qfq | 6,430,600 | 39,994,375 | -0.96% |
| 2023-12-15 | 6.25 | 6.33 | 6.25 | 6.27 | 5.76 | qfq | 6,794,700 | 42,692,746 | 0.48% |
| 2023-12-14 | 6.24 | 6.29 | 6.23 | 6.24 | 5.74 | qfq | 4,887,116 | 30,617,288 | 0.16% |
| 2023-12-13 | 6.27 | 6.28 | 6.22 | 6.23 | 5.73 | qfq | 6,034,000 | 37,710,566 | -0.64% |
| 2023-12-12 | 6.34 | 6.34 | 6.21 | 6.27 | 5.76 | qfq | 7,765,000 | 48,453,571 | -0.63% |
| 2023-12-11 | 6.23 | 6.34 | 6.16 | 6.31 | 5.80 | qfq | 10,117,280 | 63,368,693 | 1.28% |
| 2023-12-08 | 6.37 | 6.38 | 6.22 | 6.23 | 5.73 | qfq | 7,640,800 | 47,851,370 | -1.27% |
| 2023-12-07 | 6.37 | 6.37 | 6.26 | 6.31 | 5.80 | qfq | 7,948,779 | 50,218,751 | -0.47% |
| 2023-12-06 | 6.26 | 6.41 | 6.23 | 6.34 | 5.83 | qfq | 7,630,400 | 48,392,299 | 0.96% |
| 2023-12-05 | 6.37 | 6.37 | 6.28 | 6.28 | 5.77 | qfq | 6,080,800 | 38,390,817 | -1.26% |
| 2023-12-04 | 6.31 | 6.38 | 6.29 | 6.36 | 5.85 | qfq | 7,774,900 | 49,337,206 | 0.47% |
| 2023-12-01 | 6.34 | 6.35 | 6.28 | 6.33 | 5.82 | qfq | 6,847,300 | 43,245,135 | -0.16% |
| 2023-11-30 | 6.38 | 6.38 | 6.28 | 6.34 | 5.83 | qfq | 8,030,000 | 50,779,715 | -0.31% |
| 2023-11-29 | 6.38 | 6.41 | 6.33 | 6.36 | 5.85 | qfq | 5,112,500 | 32,584,286 | -0.16% |
| 2023-11-28 | 6.37 | 6.38 | 6.31 | 6.37 | 5.86 | qfq | 5,692,200 | 36,117,677 | 0.00% |
| 2023-11-27 | 6.31 | 6.42 | 6.29 | 6.37 | 5.86 | qfq | 9,027,800 | 57,369,476 | 0.95% |
| 2023-11-24 | 6.37 | 6.37 | 6.28 | 6.31 | 5.80 | qfq | 5,287,400 | 33,417,509 | -0.63% |
| 2023-11-23 | 6.30 | 6.38 | 6.27 | 6.35 | 5.84 | qfq | 5,681,819 | 36,049,230 | 0.47% |
| 2023-11-22 | 6.34 | 6.38 | 6.29 | 6.32 | 5.81 | qfq | 6,006,200 | 38,040,450 | -0.16% |
| 2023-11-21 | 6.38 | 6.38 | 6.31 | 6.33 | 5.82 | qfq | 8,622,639 | 54,763,362 | -0.31% |
| 2023-11-20 | 6.39 | 6.39 | 6.33 | 6.35 | 5.84 | qfq | 7,371,504 | 46,845,679 | -0.31% |
| 2023-11-17 | 6.45 | 6.45 | 6.33 | 6.37 | 5.86 | qfq | 8,927,180 | 57,008,546 | 0.63% |
| 2023-11-16 | 6.34 | 6.36 | 6.29 | 6.33 | 5.82 | qfq | 5,843,900 | 37,011,490 | -0.16% |
| 2023-11-15 | 6.30 | 6.38 | 6.25 | 6.34 | 5.83 | qfq | 8,970,751 | 56,711,893 | 1.28% |
| 2023-11-14 | 6.23 | 6.30 | 6.23 | 6.26 | 5.76 | qfq | 5,595,600 | 35,008,881 | -0.32% |
| 2023-11-13 | 6.24 | 6.29 | 6.20 | 6.28 | 5.77 | qfq | 6,445,359 | 40,259,382 | 0.48% |
| 2023-11-10 | 6.25 | 6.27 | 6.18 | 6.25 | 5.75 | qfq | 6,198,200 | 38,702,124 | -0.16% |
| 2023-11-09 | 6.22 | 6.29 | 6.22 | 6.26 | 5.76 | qfq | 7,453,195 | 46,671,737 | 0.32% |
| 2023-11-08 | 6.29 | 6.31 | 6.21 | 6.24 | 5.74 | qfq | 6,927,411 | 43,351,775 | -1.11% |
| 2023-11-07 | 6.22 | 6.34 | 6.22 | 6.31 | 5.80 | qfq | 7,744,600 | 48,790,943 | 0.48% |
| 2023-11-06 | 6.21 | 6.32 | 6.19 | 6.28 | 5.77 | qfq | 11,261,100 | 70,559,547 | 1.13% |
| 2023-11-03 | 6.31 | 6.33 | 6.18 | 6.21 | 5.71 | qfq | 12,749,200 | 79,494,543 | -1.58% |
| 2023-11-02 | 6.39 | 6.41 | 6.30 | 6.31 | 5.80 | qfq | 16,775,834 | 106,296,090 | -1.56% |
| 2023-11-01 | 6.29 | 6.47 | 6.24 | 6.41 | 5.89 | qfq | 24,317,035 | 155,381,162 | 2.23% |
| 2023-10-31 | 6.22 | 6.32 | 6.19 | 6.27 | 5.76 | qfq | 21,243,238 | 133,189,602 | 0.48% |
| 2023-10-30 | 6.05 | 6.28 | 6.03 | 6.24 | 5.74 | qfq | 23,940,123 | 148,988,162 | 2.63% |
| 2023-10-27 | 6.08 | 6.17 | 6.00 | 6.08 | 5.59 | qfq | 25,109,565 | 153,558,518 | 0.16% |
| 2023-10-26 | 5.93 | 6.08 | 5.89 | 6.07 | 5.58 | qfq | 30,141,513 | 181,784,832 | 2.71% |
| 2023-10-25 | 5.70 | 6.02 | 5.61 | 5.91 | 5.43 | qfq | 49,052,730 | 289,409,870 | 7.45% |
| 2023-10-24 | 5.32 | 5.52 | 5.31 | 5.50 | 5.06 | qfq | 8,997,857 | 48,915,821 | 3.19% |
| 2023-10-23 | 5.40 | 5.42 | 5.29 | 5.33 | 4.90 | qfq | 7,517,750 | 40,209,008 | -1.11% |
| 2023-10-20 | 5.37 | 5.44 | 5.35 | 5.39 | 4.96 | qfq | 5,141,717 | 27,745,199 | 0.37% |
| 2023-10-19 | 5.40 | 5.45 | 5.37 | 5.37 | 4.94 | qfq | 5,196,700 | 28,081,842 | -0.74% |
| 2023-10-18 | 5.49 | 5.51 | 5.40 | 5.41 | 4.97 | qfq | 6,018,400 | 32,733,157 | -1.64% |
| 2023-10-17 | 5.50 | 5.53 | 5.47 | 5.50 | 5.06 | qfq | 4,030,855 | 22,151,702 | -0.18% |
| 2023-10-16 | 5.49 | 5.52 | 5.44 | 5.51 | 5.07 | qfq | 7,427,258 | 40,712,825 | 0.55% |
| 2023-10-13 | 5.56 | 5.56 | 5.46 | 5.48 | 5.04 | qfq | 4,945,604 | 27,205,301 | -1.62% |
| 2023-10-12 | 5.50 | 5.58 | 5.47 | 5.57 | 5.12 | qfq | 7,899,116 | 43,686,904 | 1.64% |
| 2023-10-11 | 5.59 | 5.60 | 5.46 | 5.48 | 5.04 | qfq | 10,044,294 | 55,475,630 | -1.97% |
| 2023-10-10 | 5.60 | 5.64 | 5.58 | 5.59 | 5.14 | qfq | 4,773,600 | 26,721,250 | -0.18% |
| 2023-10-09 | 5.64 | 5.66 | 5.59 | 5.60 | 5.15 | qfq | 5,665,576 | 31,787,358 | -0.88% |
| 2023-09-28 | 5.64 | 5.68 | 5.62 | 5.65 | 5.19 | qfq | 6,576,860 | 37,193,183 | 0.71% |
| 2023-09-27 | 5.59 | 5.64 | 5.57 | 5.61 | 5.16 | qfq | 5,779,464 | 32,452,686 | 0.00% |
| 2023-09-26 | 5.67 | 5.69 | 5.59 | 5.61 | 5.16 | qfq | 6,542,900 | 36,803,081 | -1.23% |
| 2023-09-25 | 5.71 | 5.73 | 5.66 | 5.68 | 5.22 | qfq | 5,996,189 | 34,191,860 | -0.18% |
| 2023-09-22 | 5.60 | 5.69 | 5.59 | 5.69 | 5.23 | qfq | 6,029,400 | 34,071,543 | 1.25% |
| 2023-09-21 | 5.71 | 5.71 | 5.62 | 5.62 | 5.17 | qfq | 5,464,300 | 30,877,504 | -1.40% |
| 2023-09-20 | 5.74 | 5.76 | 5.70 | 5.70 | 5.24 | qfq | 6,473,400 | 37,097,629 | -0.70% |
| 2023-09-19 | 5.75 | 5.77 | 5.71 | 5.74 | 5.28 | qfq | 6,989,680 | 40,082,315 | -0.52% |
| 2023-09-18 | 5.76 | 5.80 | 5.68 | 5.77 | 5.30 | qfq | 7,553,502 | 43,578,027 | -0.35% |
| 2023-09-15 | 5.77 | 5.83 | 5.74 | 5.79 | 5.32 | qfq | 8,095,883 | 46,870,299 | 0.35% |
| 2023-09-14 | 5.73 | 5.79 | 5.70 | 5.77 | 5.30 | qfq | 7,053,817 | 40,629,452 | 0.87% |
| 2023-09-13 | 5.75 | 5.78 | 5.70 | 5.72 | 5.26 | qfq | 5,599,595 | 32,109,517 | -0.87% |
| 2023-09-12 | 5.74 | 5.79 | 5.73 | 5.77 | 5.30 | qfq | 5,366,487 | 30,954,980 | 0.17% |
| 2023-09-11 | 5.72 | 5.78 | 5.71 | 5.76 | 5.30 | qfq | 5,892,012 | 33,880,515 | 0.88% |
| 2023-09-08 | 5.75 | 5.76 | 5.69 | 5.71 | 5.25 | qfq | 5,330,532 | 30,506,127 | -0.70% |
| 2023-09-07 | 5.85 | 5.85 | 5.74 | 5.75 | 5.29 | qfq | 7,466,600 | 43,158,241 | -1.54% |
| 2023-09-06 | 5.82 | 5.85 | 5.80 | 5.84 | 5.37 | qfq | 5,338,100 | 31,108,073 | 0.00% |
| 2023-09-05 | 5.86 | 5.87 | 5.82 | 5.84 | 5.37 | qfq | 7,504,008 | 43,824,759 | -0.68% |
| 2023-09-04 | 5.78 | 5.89 | 5.78 | 5.88 | 5.41 | qfq | 13,674,692 | 80,042,015 | 1.73% |
| 2023-09-01 | 5.74 | 5.79 | 5.71 | 5.78 | 5.31 | qfq | 9,015,897 | 51,863,854 | 0.87% |
| 2023-08-31 | 5.77 | 5.77 | 5.68 | 5.73 | 5.27 | qfq | 8,901,392 | 50,942,029 | -0.69% |
| 2023-08-30 | 5.80 | 5.84 | 5.75 | 5.77 | 5.30 | qfq | 8,681,771 | 50,267,499 | -0.86% |
| 2023-08-29 | 5.76 | 5.83 | 5.71 | 5.82 | 5.35 | qfq | 13,755,189 | 79,525,718 | 0.87% |
| 2023-08-28 | 5.85 | 5.88 | 5.75 | 5.77 | 5.30 | qfq | 21,963,900 | 127,812,527 | 1.94% |
| 2023-08-25 | 5.64 | 5.75 | 5.62 | 5.66 | 5.20 | qfq | 9,174,300 | 52,113,649 | -0.18% |
| 2023-08-24 | 5.64 | 5.69 | 5.59 | 5.67 | 5.21 | qfq | 9,117,038 | 51,431,443 | 0.71% |
| 2023-08-23 | 5.66 | 5.69 | 5.62 | 5.63 | 5.18 | qfq | 10,144,752 | 57,323,015 | -0.88% |
| 2023-08-22 | 5.67 | 5.74 | 5.57 | 5.68 | 5.22 | qfq | 15,427,300 | 87,005,446 | 0.35% |
| 2023-08-21 | 5.88 | 5.89 | 5.65 | 5.66 | 5.20 | qfq | 27,180,476 | 156,342,849 | -3.90% |
| 2023-08-18 | 6.10 | 6.14 | 5.89 | 5.89 | 5.42 | qfq | 26,229,700 | 156,299,482 | -4.23% |
| 2023-08-17 | 6.10 | 6.15 | 6.03 | 6.15 | 5.65 | qfq | 7,172,100 | 43,678,319 | 0.99% |
| 2023-08-16 | 6.13 | 6.16 | 6.08 | 6.09 | 5.60 | qfq | 7,622,300 | 46,599,204 | -1.46% |
| 2023-08-15 | 6.14 | 6.26 | 6.14 | 6.18 | 5.68 | qfq | 11,416,594 | 70,711,950 | 0.32% |
| 2023-08-14 | 6.05 | 6.17 | 6.00 | 6.16 | 5.66 | qfq | 11,306,510 | 68,814,382 | 1.15% |
| 2023-08-11 | 6.24 | 6.24 | 6.09 | 6.09 | 5.60 | qfq | 14,084,080 | 86,451,794 | -2.25% |
| 2023-08-10 | 6.14 | 6.24 | 6.13 | 6.23 | 5.73 | qfq | 13,984,198 | 86,842,134 | 1.63% |
| 2023-08-09 | 6.19 | 6.20 | 6.12 | 6.13 | 5.64 | qfq | 11,527,600 | 70,922,489 | -1.61% |
| 2023-08-08 | 6.18 | 6.26 | 6.11 | 6.23 | 5.73 | qfq | 17,337,500 | 107,269,183 | 0.81% |
| 2023-08-07 | 6.19 | 6.20 | 6.11 | 6.18 | 5.68 | qfq | 16,361,986 | 100,864,821 | -0.16% |
| 2023-08-04 | 6.32 | 6.36 | 6.18 | 6.19 | 5.69 | qfq | 34,177,764 | 213,408,497 | -2.52% |
| 2023-08-03 | 6.47 | 6.53 | 6.24 | 6.35 | 5.84 | qfq | 49,703,670 | 314,584,782 | -2.31% |
| 2023-08-02 | 6.58 | 6.73 | 6.37 | 6.50 | 5.98 | qfq | 63,230,376 | 412,418,523 | 3.17% |
| 2023-08-01 | 6.35 | 6.35 | 6.25 | 6.30 | 5.79 | qfq | 8,303,954 | 52,225,041 | -0.79% |
| 2023-07-31 | 6.28 | 6.38 | 6.28 | 6.35 | 5.84 | qfq | 10,713,202 | 67,988,078 | 0.63% |
| 2023-07-28 | 6.25 | 6.32 | 6.21 | 6.31 | 5.80 | qfq | 13,356,898 | 83,833,594 | 0.96% |
| 2023-07-27 | 6.39 | 6.39 | 6.22 | 6.25 | 5.75 | qfq | 11,805,260 | 74,187,539 | -1.73% |
| 2023-07-26 | 6.32 | 6.43 | 6.31 | 6.36 | 5.85 | qfq | 12,670,280 | 80,623,097 | 1.27% |
| 2023-07-25 | 6.30 | 6.37 | 6.25 | 6.28 | 5.77 | qfq | 9,907,100 | 62,397,010 | 0.64% |
| 2023-07-24 | 6.32 | 6.33 | 6.23 | 6.24 | 5.74 | qfq | 8,235,000 | 51,654,883 | -1.42% |
| 2023-07-21 | 6.35 | 6.42 | 6.31 | 6.33 | 5.82 | qfq | 11,097,354 | 70,528,661 | -0.16% |
| 2023-07-20 | 6.38 | 6.45 | 6.33 | 6.34 | 5.83 | qfq | 11,248,398 | 71,939,547 | -0.47% |
| 2023-07-19 | 6.34 | 6.39 | 6.34 | 6.37 | 5.86 | qfq | 7,021,200 | 44,704,325 | 0.00% |
| 2023-07-18 | 6.33 | 6.40 | 6.31 | 6.37 | 5.86 | qfq | 9,542,774 | 60,705,868 | 0.79% |