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
派斯林600215.SH
最近收盘价5.642026-07-17
最近交易日2026-07-17
成交量（股）12,382,299
成交额（元）71,867,140
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | 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 | 6.00 | 6.06 | 5.60 | 5.64 | 5.64 | qfq | 12,382,299 | 71,867,140 | -5.84% |
| 2026-07-16 | 5.80 | 6.20 | 5.76 | 5.99 | 5.99 | qfq | 12,136,790 | 73,016,954 | 2.22% |
| 2026-07-15 | 5.72 | 5.90 | 5.69 | 5.86 | 5.86 | qfq | 7,973,401 | 46,495,406 | 2.45% |
| 2026-07-14 | 5.66 | 5.76 | 5.54 | 5.72 | 5.72 | qfq | 9,473,739 | 53,780,034 | 0.00% |
| 2026-07-13 | 6.02 | 6.06 | 5.69 | 5.72 | 5.72 | qfq | 13,439,999 | 77,928,221 | -4.83% |
| 2026-07-10 | 5.97 | 6.18 | 5.86 | 6.01 | 6.01 | qfq | 11,329,960 | 68,564,492 | 0.84% |
| 2026-07-09 | 6.19 | 6.20 | 5.86 | 5.96 | 5.96 | qfq | 12,583,700 | 75,206,436 | -1.81% |
| 2026-07-08 | 6.23 | 6.37 | 5.99 | 6.07 | 6.07 | qfq | 18,663,000 | 113,953,303 | -4.71% |
| 2026-07-07 | 6.82 | 6.82 | 6.27 | 6.37 | 6.37 | qfq | 31,805,350 | 207,351,149 | -7.41% |
| 2026-07-06 | 6.30 | 6.88 | 6.26 | 6.88 | 6.88 | qfq | 32,285,530 | 218,338,593 | 10.08% |
| 2026-07-03 | 6.10 | 6.38 | 6.09 | 6.25 | 6.25 | qfq | 16,708,480 | 104,790,784 | 2.63% |
| 2026-07-02 | 6.00 | 6.37 | 5.97 | 6.09 | 6.09 | qfq | 15,304,120 | 94,760,147 | 2.01% |
| 2026-07-01 | 5.74 | 6.15 | 5.70 | 5.97 | 5.97 | qfq | 14,063,156 | 83,581,264 | 2.93% |
| 2026-06-30 | 5.73 | 5.81 | 5.61 | 5.80 | 5.80 | qfq | 6,932,964 | 39,781,193 | 2.11% |
| 2026-06-29 | 5.76 | 5.85 | 5.53 | 5.68 | 5.68 | qfq | 9,253,664 | 52,386,418 | -1.22% |
| 2026-06-26 | 6.02 | 6.02 | 5.74 | 5.75 | 5.75 | qfq | 10,272,060 | 59,646,343 | -4.64% |
| 2026-06-25 | 5.97 | 6.12 | 5.83 | 6.03 | 6.03 | qfq | 12,741,720 | 75,705,069 | 1.17% |
| 2026-06-24 | 6.28 | 6.35 | 5.90 | 5.96 | 5.96 | qfq | 15,579,340 | 93,722,172 | -5.25% |
| 2026-06-23 | 6.14 | 6.47 | 6.12 | 6.29 | 6.29 | qfq | 12,718,152 | 80,354,866 | 1.78% |
| 2026-06-22 | 6.25 | 6.30 | 5.97 | 6.18 | 6.18 | qfq | 15,374,235 | 93,564,971 | -2.06% |
| 2026-06-18 | 6.26 | 6.53 | 6.20 | 6.31 | 6.31 | qfq | 8,531,010 | 54,141,640 | 0.00% |
| 2026-06-17 | 6.43 | 6.50 | 6.23 | 6.31 | 6.31 | qfq | 10,733,986 | 67,925,133 | -2.92% |
| 2026-06-16 | 6.42 | 6.54 | 6.30 | 6.50 | 6.50 | qfq | 10,828,151 | 69,856,552 | 0.93% |
| 2026-06-15 | 6.25 | 6.67 | 6.25 | 6.44 | 6.44 | qfq | 17,058,931 | 110,475,993 | 3.21% |
| 2026-06-12 | 6.32 | 6.43 | 6.11 | 6.24 | 6.24 | qfq | 16,497,450 | 102,509,667 | -0.16% |
| 2026-06-11 | 6.30 | 6.39 | 6.01 | 6.25 | 6.25 | qfq | 19,341,658 | 119,121,008 | -1.57% |
| 2026-06-10 | 6.51 | 6.65 | 6.22 | 6.35 | 6.35 | qfq | 14,140,300 | 89,889,855 | -3.79% |
| 2026-06-09 | 6.72 | 6.78 | 6.52 | 6.60 | 6.60 | qfq | 10,909,804 | 72,250,857 | -1.35% |
| 2026-06-08 | 6.44 | 6.80 | 6.43 | 6.69 | 6.69 | qfq | 13,808,900 | 91,996,062 | 0.75% |
| 2026-06-05 | 6.36 | 6.78 | 6.17 | 6.64 | 6.64 | qfq | 16,601,735 | 107,903,820 | 4.57% |
| 2026-06-04 | 6.27 | 6.50 | 6.21 | 6.35 | 6.35 | qfq | 9,886,800 | 62,845,076 | 1.11% |
| 2026-06-03 | 6.46 | 6.53 | 6.22 | 6.28 | 6.28 | qfq | 14,038,000 | 88,990,428 | -3.68% |
| 2026-06-02 | 6.78 | 6.89 | 6.50 | 6.52 | 6.52 | qfq | 12,625,161 | 83,728,266 | -4.26% |
| 2026-06-01 | 6.38 | 7.01 | 6.30 | 6.81 | 6.81 | qfq | 19,299,871 | 129,620,835 | 6.91% |
| 2026-05-29 | 6.58 | 6.72 | 6.33 | 6.37 | 6.37 | qfq | 10,709,400 | 69,195,198 | -4.07% |
| 2026-05-28 | 6.62 | 6.74 | 6.48 | 6.64 | 6.64 | qfq | 9,059,330 | 59,810,486 | 0.76% |
| 2026-05-27 | 6.72 | 6.78 | 6.47 | 6.59 | 6.59 | qfq | 12,457,339 | 82,015,130 | -2.66% |
| 2026-05-26 | 6.94 | 7.04 | 6.66 | 6.77 | 6.77 | qfq | 12,498,431 | 85,312,248 | -2.45% |
| 2026-05-25 | 7.02 | 7.03 | 6.89 | 6.94 | 6.94 | qfq | 9,420,349 | 65,507,702 | -1.14% |
| 2026-05-22 | 6.85 | 7.06 | 6.75 | 7.02 | 7.02 | qfq | 14,138,734 | 98,473,013 | 2.18% |
| 2026-05-21 | 6.85 | 7.18 | 6.83 | 6.87 | 6.87 | qfq | 17,683,066 | 124,145,741 | 0.59% |
| 2026-05-20 | 6.95 | 6.95 | 6.73 | 6.83 | 6.83 | qfq | 9,145,100 | 62,252,626 | -1.73% |
| 2026-05-19 | 7.09 | 7.12 | 6.89 | 6.95 | 6.95 | qfq | 11,075,670 | 77,569,903 | -1.28% |
| 2026-05-18 | 7.20 | 7.20 | 6.94 | 7.04 | 7.04 | qfq | 15,229,749 | 107,133,136 | 2.03% |
| 2026-05-15 | 6.79 | 7.08 | 6.71 | 6.90 | 6.90 | qfq | 12,669,843 | 87,628,640 | 1.47% |
| 2026-05-14 | 6.93 | 6.97 | 6.69 | 6.80 | 6.80 | qfq | 10,488,995 | 71,011,907 | -1.88% |
| 2026-05-13 | 6.87 | 6.95 | 6.76 | 6.93 | 6.93 | qfq | 9,760,750 | 66,781,608 | 0.87% |
| 2026-05-12 | 6.95 | 6.99 | 6.82 | 6.87 | 6.87 | qfq | 8,161,849 | 56,192,103 | -1.01% |
| 2026-05-11 | 7.13 | 7.17 | 6.91 | 6.94 | 6.94 | qfq | 14,403,461 | 100,818,232 | -2.80% |
| 2026-05-08 | 6.98 | 7.23 | 6.91 | 7.14 | 7.14 | qfq | 12,209,513 | 86,737,175 | 2.15% |
| 2026-05-07 | 7.01 | 7.11 | 6.92 | 6.99 | 6.99 | qfq | 12,626,244 | 88,736,148 | 0.00% |
| 2026-05-06 | 7.07 | 7.15 | 6.91 | 6.99 | 6.99 | qfq | 14,573,220 | 102,082,028 | 2.19% |
| 2026-04-30 | 6.57 | 7.06 | 6.50 | 6.84 | 6.84 | qfq | 27,755,139 | 191,206,400 | 5.72% |
| 2026-04-29 | 6.46 | 6.64 | 6.45 | 6.47 | 6.47 | qfq | 9,369,300 | 61,277,896 | -0.31% |
| 2026-04-28 | 6.69 | 6.69 | 6.45 | 6.49 | 6.49 | qfq | 9,355,900 | 61,332,790 | -2.99% |
| 2026-04-27 | 6.71 | 6.73 | 6.48 | 6.69 | 6.69 | qfq | 8,606,283 | 56,878,544 | -0.30% |
| 2026-04-24 | 6.60 | 6.79 | 6.49 | 6.71 | 6.71 | qfq | 9,081,900 | 60,139,762 | 1.05% |
| 2026-04-23 | 6.71 | 6.80 | 6.58 | 6.64 | 6.64 | qfq | 11,282,183 | 75,014,841 | -2.78% |
| 2026-04-22 | 6.65 | 7.19 | 6.56 | 6.83 | 6.83 | qfq | 20,127,216 | 138,710,718 | 3.17% |
| 2026-04-21 | 6.51 | 6.66 | 6.47 | 6.62 | 6.62 | qfq | 7,319,170 | 47,969,741 | 1.38% |
| 2026-04-20 | 6.55 | 6.56 | 6.45 | 6.53 | 6.53 | qfq | 6,287,844 | 40,984,204 | -0.46% |
| 2026-04-17 | 6.66 | 6.68 | 6.50 | 6.56 | 6.56 | qfq | 5,485,100 | 35,930,043 | -1.35% |
| 2026-04-16 | 6.58 | 6.75 | 6.50 | 6.65 | 6.65 | qfq | 7,632,000 | 50,495,523 | 1.06% |
| 2026-04-15 | 6.74 | 6.75 | 6.57 | 6.58 | 6.58 | qfq | 3,980,551 | 26,451,012 | -1.79% |
| 2026-04-14 | 6.72 | 6.78 | 6.62 | 6.70 | 6.70 | qfq | 3,548,100 | 23,703,365 | -0.30% |
| 2026-04-13 | 6.72 | 6.75 | 6.65 | 6.72 | 6.72 | qfq | 3,031,719 | 20,342,429 | 0.00% |
| 2026-04-10 | 6.63 | 6.81 | 6.63 | 6.72 | 6.72 | qfq | 4,611,922 | 31,127,711 | 1.51% |
| 2026-04-09 | 6.79 | 6.79 | 6.59 | 6.62 | 6.62 | qfq | 3,647,330 | 24,293,694 | -2.65% |
| 2026-04-08 | 6.74 | 6.80 | 6.63 | 6.80 | 6.80 | qfq | 4,092,130 | 27,608,894 | 3.34% |
| 2026-04-07 | 6.44 | 6.59 | 6.41 | 6.58 | 6.58 | qfq | 3,158,351 | 20,638,898 | 2.02% |
| 2026-04-03 | 6.59 | 6.62 | 6.42 | 6.45 | 6.45 | qfq | 4,109,468 | 26,590,757 | -1.83% |
| 2026-04-02 | 6.70 | 6.76 | 6.56 | 6.57 | 6.57 | qfq | 3,805,000 | 25,252,405 | -2.52% |
| 2026-04-01 | 6.84 | 6.88 | 6.67 | 6.74 | 6.74 | qfq | 4,467,830 | 30,076,496 | 0.15% |
| 2026-03-31 | 6.83 | 6.92 | 6.73 | 6.73 | 6.73 | qfq | 3,902,300 | 26,604,470 | -1.17% |
| 2026-03-30 | 6.79 | 6.84 | 6.69 | 6.81 | 6.81 | qfq | 3,633,100 | 24,603,842 | -0.29% |
| 2026-03-27 | 6.69 | 6.86 | 6.56 | 6.83 | 6.83 | qfq | 4,724,205 | 31,905,866 | 2.09% |
| 2026-03-26 | 6.82 | 6.84 | 6.64 | 6.69 | 6.69 | qfq | 3,896,400 | 26,204,217 | -1.33% |
| 2026-03-25 | 6.72 | 6.85 | 6.69 | 6.78 | 6.78 | qfq | 4,143,500 | 28,039,941 | 1.19% |
| 2026-03-24 | 6.45 | 6.70 | 6.36 | 6.70 | 6.70 | qfq | 8,614,360 | 56,343,481 | 5.85% |
| 2026-03-23 | 6.70 | 6.70 | 6.31 | 6.33 | 6.33 | qfq | 8,792,100 | 57,082,479 | -6.08% |
| 2026-03-20 | 6.97 | 6.99 | 6.74 | 6.74 | 6.74 | qfq | 6,586,300 | 44,995,205 | -3.02% |
| 2026-03-19 | 7.06 | 7.12 | 6.91 | 6.95 | 6.95 | qfq | 6,347,200 | 44,394,033 | -2.80% |
| 2026-03-18 | 7.13 | 7.18 | 7.05 | 7.15 | 7.15 | qfq | 4,629,029 | 32,897,393 | 0.42% |
| 2026-03-17 | 7.29 | 7.37 | 7.11 | 7.12 | 7.12 | qfq | 5,846,000 | 42,182,054 | -2.33% |
| 2026-03-16 | 7.20 | 7.32 | 7.11 | 7.29 | 7.29 | qfq | 5,569,500 | 40,442,969 | 1.25% |
| 2026-03-13 | 7.28 | 7.36 | 7.17 | 7.20 | 7.20 | qfq | 5,447,301 | 39,619,442 | -1.64% |
| 2026-03-12 | 7.45 | 7.49 | 7.30 | 7.32 | 7.32 | qfq | 6,820,044 | 50,296,966 | -1.88% |
| 2026-03-11 | 7.59 | 7.59 | 7.44 | 7.46 | 7.46 | qfq | 7,090,534 | 53,083,914 | -1.32% |
| 2026-03-10 | 7.45 | 7.58 | 7.42 | 7.56 | 7.56 | qfq | 6,860,733 | 51,577,784 | 1.48% |
| 2026-03-09 | 7.20 | 7.52 | 7.15 | 7.45 | 7.45 | qfq | 11,461,200 | 84,248,848 | 1.78% |
| 2026-03-06 | 7.19 | 7.35 | 7.13 | 7.32 | 7.32 | qfq | 6,349,609 | 46,225,087 | 1.67% |
| 2026-03-05 | 7.15 | 7.32 | 7.11 | 7.20 | 7.20 | qfq | 8,892,933 | 64,036,277 | 2.13% |
| 2026-03-04 | 7.09 | 7.19 | 6.97 | 7.05 | 7.05 | qfq | 9,223,685 | 65,152,882 | -1.40% |
| 2026-03-03 | 7.43 | 7.53 | 7.12 | 7.15 | 7.15 | qfq | 10,524,903 | 77,065,157 | -4.03% |
| 2026-03-02 | 7.61 | 7.68 | 7.43 | 7.45 | 7.45 | qfq | 11,888,500 | 89,408,376 | -3.87% |
| 2026-02-27 | 7.80 | 7.80 | 7.64 | 7.75 | 7.75 | qfq | 7,422,400 | 57,155,734 | 0.78% |
| 2026-02-26 | 7.75 | 7.84 | 7.57 | 7.69 | 7.69 | qfq | 13,760,651 | 105,822,676 | -0.77% |
| 2026-02-25 | 7.75 | 7.82 | 7.70 | 7.75 | 7.75 | qfq | 7,617,500 | 59,070,512 | 0.26% |
| 2026-02-24 | 7.65 | 7.80 | 7.65 | 7.73 | 7.73 | qfq | 8,950,500 | 69,212,852 | 2.25% |
| 2026-02-13 | 7.53 | 7.69 | 7.53 | 7.56 | 7.56 | qfq | 6,361,435 | 48,351,192 | -0.66% |
| 2026-02-12 | 7.80 | 7.80 | 7.58 | 7.61 | 7.61 | qfq | 8,978,900 | 68,897,922 | -2.19% |
| 2026-02-11 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | qfq | 6,708,701 | 52,161,514 | -0.26% |
| 2026-02-10 | 7.91 | 7.93 | 7.76 | 7.80 | 7.80 | qfq | 10,533,215 | 82,479,612 | -0.64% |
| 2026-02-09 | 7.70 | 7.87 | 7.69 | 7.85 | 7.85 | qfq | 13,198,545 | 102,976,782 | 2.35% |
| 2026-02-06 | 7.63 | 7.75 | 7.57 | 7.67 | 7.67 | qfq | 8,730,103 | 67,074,726 | 0.13% |
| 2026-02-05 | 7.71 | 7.81 | 7.65 | 7.66 | 7.66 | qfq | 9,066,401 | 70,132,271 | -1.92% |
| 2026-02-04 | 7.78 | 7.83 | 7.68 | 7.81 | 7.81 | qfq | 10,803,346 | 83,848,132 | 0.64% |
| 2026-02-03 | 7.65 | 7.76 | 7.62 | 7.76 | 7.76 | qfq | 10,666,417 | 82,275,936 | 1.44% |
| 2026-02-02 | 7.74 | 7.91 | 7.61 | 7.65 | 7.65 | qfq | 13,936,972 | 107,952,549 | -1.54% |
| 2026-01-30 | 7.86 | 7.95 | 7.64 | 7.77 | 7.77 | qfq | 25,599,440 | 198,209,218 | -2.39% |
| 2026-01-29 | 7.30 | 7.96 | 7.25 | 7.96 | 7.96 | qfq | 27,291,531 | 211,890,517 | 9.94% |
| 2026-01-28 | 7.53 | 7.59 | 7.21 | 7.24 | 7.24 | qfq | 18,820,562 | 138,129,970 | -3.85% |
| 2026-01-27 | 7.42 | 7.68 | 7.26 | 7.53 | 7.53 | qfq | 20,359,217 | 152,560,264 | -2.71% |
| 2026-01-26 | 7.80 | 7.92 | 7.66 | 7.74 | 7.74 | qfq | 16,105,901 | 125,479,481 | -0.64% |
| 2026-01-23 | 7.84 | 7.87 | 7.76 | 7.79 | 7.79 | qfq | 14,052,906 | 109,523,953 | -0.76% |
| 2026-01-22 | 7.84 | 7.90 | 7.77 | 7.85 | 7.85 | qfq | 9,924,906 | 77,716,744 | -0.38% |
| 2026-01-21 | 7.81 | 7.96 | 7.71 | 7.88 | 7.88 | qfq | 12,146,903 | 95,218,685 | 0.38% |
| 2026-01-20 | 7.96 | 8.01 | 7.76 | 7.85 | 7.85 | qfq | 15,223,933 | 119,530,172 | -2.12% |
| 2026-01-19 | 7.79 | 8.10 | 7.67 | 8.02 | 8.02 | qfq | 22,931,990 | 181,302,944 | 2.17% |
| 2026-01-16 | 7.67 | 7.85 | 7.63 | 7.85 | 7.85 | qfq | 22,387,373 | 173,755,085 | 3.29% |
| 2026-01-15 | 7.78 | 7.80 | 7.56 | 7.60 | 7.60 | qfq | 22,788,237 | 174,675,690 | -3.18% |
| 2026-01-14 | 7.94 | 8.05 | 7.78 | 7.85 | 7.85 | qfq | 36,385,687 | 287,329,342 | -1.26% |
| 2026-01-13 | 8.32 | 8.49 | 7.91 | 7.95 | 7.95 | qfq | 54,245,118 | 444,204,217 | -8.30% |
| 2026-01-12 | 8.42 | 9.20 | 8.06 | 8.67 | 8.67 | qfq | 92,620,466 | 780,890,729 | 2.48% |
| 2026-01-09 | 8.46 | 8.46 | 7.87 | 8.46 | 8.46 | qfq | 73,456,657 | 611,791,074 | 10.01% |
| 2026-01-08 | 7.07 | 7.69 | 7.07 | 7.69 | 7.69 | qfq | 17,957,721 | 136,967,993 | 10.01% |
| 2026-01-07 | 7.06 | 7.09 | 6.98 | 6.99 | 6.99 | qfq | 7,197,405 | 50,670,691 | -0.99% |
| 2026-01-06 | 7.05 | 7.11 | 7.03 | 7.06 | 7.06 | qfq | 7,666,245 | 54,125,226 | 0.14% |
| 2026-01-05 | 7.14 | 7.14 | 7.04 | 7.05 | 7.05 | qfq | 8,586,301 | 60,715,758 | -1.40% |
| 2025-12-31 | 7.17 | 7.28 | 7.05 | 7.15 | 7.15 | qfq | 11,777,614 | 84,361,512 | -0.14% |
| 2025-12-30 | 7.35 | 7.38 | 7.04 | 7.16 | 7.16 | qfq | 14,017,940 | 100,326,391 | 0.28% |
| 2025-12-29 | 7.13 | 7.27 | 7.00 | 7.14 | 7.14 | qfq | 14,138,014 | 100,236,595 | 0.14% |
| 2025-12-26 | 7.33 | 7.72 | 7.04 | 7.13 | 7.13 | qfq | 21,049,671 | 152,833,166 | 1.42% |
| 2025-12-25 | 6.74 | 7.06 | 6.72 | 7.03 | 7.03 | qfq | 10,513,569 | 72,772,819 | 4.15% |
| 2025-12-24 | 6.72 | 6.79 | 6.72 | 6.75 | 6.75 | qfq | 3,466,300 | 23,385,893 | 0.00% |
| 2025-12-23 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | qfq | 3,366,500 | 22,765,209 | -0.15% |
| 2025-12-22 | 6.89 | 6.90 | 6.72 | 6.76 | 6.76 | qfq | 6,100,000 | 41,386,418 | -1.60% |
| 2025-12-19 | 6.67 | 6.88 | 6.65 | 6.87 | 6.87 | qfq | 6,504,271 | 44,280,079 | 3.00% |
| 2025-12-18 | 6.49 | 6.69 | 6.46 | 6.67 | 6.67 | qfq | 6,697,043 | 44,346,216 | 2.77% |
| 2025-12-17 | 6.47 | 6.51 | 6.30 | 6.49 | 6.49 | qfq | 6,331,128 | 40,613,475 | 0.31% |
| 2025-12-16 | 6.66 | 6.69 | 6.47 | 6.47 | 6.47 | qfq | 6,947,655 | 45,377,429 | -3.43% |
| 2025-12-15 | 6.72 | 6.77 | 6.68 | 6.70 | 6.70 | qfq | 3,236,571 | 21,755,456 | -0.89% |
| 2025-12-12 | 6.71 | 6.83 | 6.71 | 6.76 | 6.76 | qfq | 3,790,400 | 25,693,385 | 0.30% |
| 2025-12-11 | 6.96 | 6.96 | 6.73 | 6.74 | 6.74 | qfq | 7,663,145 | 52,128,672 | -2.74% |
| 2025-12-10 | 6.93 | 6.96 | 6.85 | 6.93 | 6.93 | qfq | 5,306,400 | 36,636,415 | -0.29% |
| 2025-12-09 | 7.01 | 7.06 | 6.94 | 6.95 | 6.95 | qfq | 5,673,800 | 39,632,241 | -1.28% |
| 2025-12-08 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | qfq | 6,923,100 | 48,898,269 | -0.42% |
| 2025-12-05 | 6.96 | 7.08 | 6.88 | 7.07 | 7.07 | qfq | 8,921,321 | 62,305,668 | 0.86% |
| 2025-12-04 | 6.99 | 7.16 | 6.98 | 7.01 | 7.01 | qfq | 12,934,755 | 91,532,354 | 1.45% |
| 2025-12-03 | 6.96 | 7.02 | 6.89 | 6.91 | 6.91 | qfq | 4,231,900 | 29,333,443 | -0.86% |
| 2025-12-02 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | qfq | 4,971,500 | 34,677,306 | -1.27% |
| 2025-12-01 | 7.03 | 7.09 | 7.01 | 7.06 | 7.06 | qfq | 4,960,699 | 34,985,011 | 0.43% |
| 2025-11-28 | 7.04 | 7.07 | 6.93 | 7.03 | 7.03 | qfq | 4,984,800 | 34,855,884 | -0.14% |
| 2025-11-27 | 6.91 | 7.13 | 6.89 | 7.04 | 7.04 | qfq | 7,711,600 | 54,087,638 | 1.88% |
| 2025-11-26 | 6.98 | 7.03 | 6.89 | 6.91 | 6.91 | qfq | 4,986,600 | 34,725,940 | -1.00% |
| 2025-11-25 | 6.97 | 7.02 | 6.91 | 6.98 | 6.98 | qfq | 5,924,302 | 41,372,882 | 0.14% |
| 2025-11-24 | 6.88 | 7.00 | 6.82 | 6.97 | 6.97 | qfq | 6,169,000 | 42,658,197 | 1.46% |
| 2025-11-21 | 7.15 | 7.20 | 6.82 | 6.87 | 6.87 | qfq | 13,435,400 | 93,717,621 | -4.72% |
| 2025-11-20 | 7.18 | 7.25 | 7.11 | 7.21 | 7.21 | qfq | 6,423,766 | 46,117,338 | 0.84% |
| 2025-11-19 | 7.37 | 7.38 | 7.11 | 7.15 | 7.15 | qfq | 8,650,702 | 62,410,161 | -2.32% |
| 2025-11-18 | 7.47 | 7.60 | 7.27 | 7.32 | 7.32 | qfq | 10,850,401 | 79,775,778 | -2.01% |
| 2025-11-17 | 7.73 | 7.74 | 7.25 | 7.47 | 7.47 | qfq | 19,048,701 | 141,632,071 | -3.61% |
| 2025-11-14 | 7.71 | 7.83 | 7.71 | 7.75 | 7.75 | qfq | 7,710,051 | 60,061,150 | 0.00% |
| 2025-11-13 | 7.75 | 7.83 | 7.62 | 7.75 | 7.75 | qfq | 10,730,250 | 83,035,473 | -0.39% |
| 2025-11-12 | 7.69 | 7.81 | 7.65 | 7.78 | 7.78 | qfq | 10,417,801 | 80,804,177 | 1.17% |
| 2025-11-11 | 7.63 | 7.75 | 7.63 | 7.69 | 7.69 | qfq | 6,213,720 | 47,787,822 | 0.79% |
| 2025-11-10 | 7.65 | 7.68 | 7.54 | 7.63 | 7.63 | qfq | 7,807,300 | 59,379,414 | -0.26% |
| 2025-11-07 | 7.71 | 7.84 | 7.65 | 7.65 | 7.65 | qfq | 10,496,076 | 81,223,006 | -1.16% |
| 2025-11-06 | 7.69 | 7.76 | 7.59 | 7.74 | 7.74 | qfq | 10,435,011 | 80,111,481 | 0.78% |
| 2025-11-05 | 7.54 | 7.74 | 7.48 | 7.68 | 7.68 | qfq | 12,253,611 | 93,230,481 | 1.86% |
| 2025-11-04 | 7.59 | 7.63 | 7.47 | 7.54 | 7.54 | qfq | 6,690,338 | 50,488,261 | -0.66% |
| 2025-11-03 | 7.56 | 7.64 | 7.52 | 7.59 | 7.59 | qfq | 6,812,551 | 51,598,605 | 0.40% |
| 2025-10-31 | 7.51 | 7.64 | 7.46 | 7.56 | 7.56 | qfq | 7,945,551 | 60,138,377 | 0.67% |
| 2025-10-30 | 7.70 | 7.72 | 7.50 | 7.51 | 7.51 | qfq | 12,754,500 | 96,514,392 | -3.35% |
| 2025-10-29 | 7.78 | 7.80 | 7.65 | 7.77 | 7.77 | qfq | 9,721,408 | 74,898,150 | -0.38% |
| 2025-10-28 | 7.83 | 7.84 | 7.68 | 7.80 | 7.80 | qfq | 11,736,938 | 90,987,313 | -0.26% |
| 2025-10-27 | 7.90 | 7.90 | 7.76 | 7.82 | 7.82 | qfq | 10,773,280 | 84,186,197 | -0.51% |
| 2025-10-24 | 8.07 | 8.10 | 7.83 | 7.86 | 7.86 | qfq | 14,157,760 | 112,486,966 | -2.24% |
| 2025-10-23 | 7.90 | 8.08 | 7.79 | 8.04 | 8.04 | qfq | 17,901,069 | 142,709,563 | 1.26% |
| 2025-10-22 | 7.92 | 8.00 | 7.88 | 7.94 | 7.94 | qfq | 10,785,240 | 85,587,380 | -0.13% |
| 2025-10-21 | 7.90 | 7.98 | 7.83 | 7.95 | 7.95 | qfq | 10,912,086 | 86,287,636 | 1.02% |
| 2025-10-20 | 7.75 | 7.90 | 7.69 | 7.87 | 7.87 | qfq | 12,487,024 | 97,350,133 | 2.88% |
| 2025-10-17 | 8.01 | 8.01 | 7.63 | 7.65 | 7.65 | qfq | 16,017,400 | 124,380,795 | -4.49% |
| 2025-10-16 | 7.91 | 8.04 | 7.89 | 8.01 | 8.01 | qfq | 19,179,086 | 152,947,437 | 0.63% |
| 2025-10-15 | 7.84 | 8.02 | 7.79 | 7.96 | 7.96 | qfq | 18,702,559 | 148,192,703 | 1.40% |
| 2025-10-14 | 8.04 | 8.29 | 7.77 | 7.85 | 7.85 | qfq | 36,095,232 | 289,934,751 | -1.75% |
| 2025-10-13 | 7.50 | 8.28 | 7.49 | 7.99 | 7.99 | qfq | 47,458,952 | 378,657,319 | 2.70% |
| 2025-10-10 | 7.18 | 7.78 | 7.18 | 7.78 | 7.78 | qfq | 36,266,672 | 274,934,178 | 10.04% |
| 2025-10-09 | 7.04 | 7.09 | 7.02 | 7.07 | 7.07 | qfq | 4,369,930 | 30,843,867 | 0.43% |
| 2025-09-30 | 7.11 | 7.11 | 7.03 | 7.04 | 7.04 | qfq | 5,246,400 | 37,044,137 | -0.98% |
| 2025-09-29 | 6.99 | 7.16 | 6.90 | 7.11 | 7.11 | qfq | 8,112,200 | 56,982,166 | 1.57% |
| 2025-09-26 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | qfq | 5,550,907 | 38,816,212 | 0.00% |
| 2025-09-25 | 7.10 | 7.12 | 6.98 | 7.00 | 7.00 | qfq | 6,445,437 | 45,303,867 | -1.41% |
| 2025-09-24 | 7.01 | 7.11 | 6.97 | 7.10 | 7.10 | qfq | 5,444,401 | 38,432,662 | 0.71% |
| 2025-09-23 | 7.13 | 7.13 | 6.96 | 7.05 | 7.05 | qfq | 8,103,400 | 56,853,526 | -1.12% |
| 2025-09-22 | 7.21 | 7.23 | 7.08 | 7.13 | 7.13 | qfq | 7,867,800 | 56,069,623 | -0.83% |
| 2025-09-19 | 7.37 | 7.41 | 7.15 | 7.19 | 7.19 | qfq | 16,814,201 | 121,639,425 | -2.57% |
| 2025-09-18 | 7.52 | 7.59 | 7.33 | 7.38 | 7.38 | qfq | 15,135,400 | 113,105,580 | -2.12% |
| 2025-09-17 | 7.63 | 7.64 | 7.51 | 7.54 | 7.54 | qfq | 11,899,604 | 90,144,591 | -0.92% |
| 2025-09-16 | 7.38 | 7.62 | 7.37 | 7.61 | 7.61 | qfq | 19,105,696 | 143,550,879 | 3.54% |
| 2025-09-15 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | qfq | 7,673,760 | 56,483,229 | -0.94% |
| 2025-09-12 | 7.44 | 7.45 | 7.37 | 7.42 | 7.42 | qfq | 7,354,000 | 54,509,888 | -0.27% |
| 2025-09-11 | 7.43 | 7.49 | 7.32 | 7.44 | 7.44 | qfq | 9,909,726 | 73,229,113 | -0.27% |
| 2025-09-10 | 7.50 | 7.66 | 7.44 | 7.46 | 7.46 | qfq | 10,958,212 | 82,408,505 | -0.53% |
| 2025-09-09 | 7.53 | 7.53 | 7.44 | 7.50 | 7.50 | qfq | 7,756,931 | 57,988,452 | -0.27% |
| 2025-09-08 | 7.37 | 7.53 | 7.33 | 7.52 | 7.52 | qfq | 12,262,000 | 91,729,908 | 2.04% |
| 2025-09-05 | 7.27 | 7.37 | 7.20 | 7.37 | 7.37 | qfq | 8,147,411 | 59,464,237 | 1.66% |
| 2025-09-04 | 7.24 | 7.37 | 7.20 | 7.25 | 7.25 | qfq | 11,535,494 | 84,051,363 | -0.96% |
| 2025-09-03 | 7.49 | 7.75 | 7.30 | 7.32 | 7.32 | qfq | 13,956,701 | 104,428,522 | -3.05% |
| 2025-09-02 | 7.46 | 7.60 | 7.20 | 7.55 | 7.55 | qfq | 18,423,205 | 135,837,710 | 1.34% |
| 2025-09-01 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | qfq | 11,544,263 | 86,064,429 | 1.36% |
| 2025-08-29 | 7.49 | 7.49 | 7.34 | 7.35 | 7.35 | qfq | 11,460,401 | 84,782,057 | -2.00% |
| 2025-08-28 | 7.56 | 7.72 | 7.30 | 7.50 | 7.50 | qfq | 17,661,591 | 132,437,607 | -0.79% |
| 2025-08-27 | 7.85 | 7.90 | 7.54 | 7.56 | 7.56 | qfq | 15,661,203 | 121,184,611 | -3.69% |
| 2025-08-26 | 7.64 | 7.94 | 7.59 | 7.85 | 7.85 | qfq | 20,840,153 | 162,187,541 | 1.55% |
| 2025-08-25 | 7.68 | 7.81 | 7.67 | 7.73 | 7.73 | qfq | 15,041,177 | 116,305,747 | 1.05% |
| 2025-08-22 | 7.65 | 7.70 | 7.59 | 7.65 | 7.65 | qfq | 8,774,409 | 66,931,737 | 0.13% |
| 2025-08-21 | 7.70 | 7.73 | 7.62 | 7.64 | 7.64 | qfq | 10,740,247 | 82,354,827 | -0.52% |
| 2025-08-20 | 7.64 | 7.70 | 7.59 | 7.68 | 7.68 | qfq | 10,898,801 | 83,279,279 | 0.13% |
| 2025-08-19 | 7.46 | 7.71 | 7.41 | 7.67 | 7.67 | qfq | 14,973,450 | 113,522,435 | 2.40% |
| 2025-08-18 | 7.47 | 7.54 | 7.43 | 7.49 | 7.49 | qfq | 10,328,204 | 77,358,963 | 0.54% |
| 2025-08-15 | 7.37 | 7.47 | 7.36 | 7.45 | 7.45 | qfq | 8,857,907 | 65,869,715 | 0.95% |
| 2025-08-14 | 7.58 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 11,456,600 | 85,346,213 | -2.38% |
| 2025-08-13 | 7.64 | 7.65 | 7.53 | 7.56 | 7.56 | qfq | 8,351,830 | 63,217,035 | -0.40% |
| 2025-08-12 | 7.68 | 7.68 | 7.55 | 7.59 | 7.59 | qfq | 9,098,100 | 69,167,648 | -1.04% |
| 2025-08-11 | 7.61 | 7.73 | 7.60 | 7.67 | 7.67 | qfq | 10,204,744 | 78,201,485 | 0.79% |
| 2025-08-08 | 7.69 | 7.70 | 7.59 | 7.61 | 7.61 | qfq | 8,793,200 | 67,068,924 | -1.17% |
| 2025-08-07 | 7.68 | 7.83 | 7.62 | 7.70 | 7.70 | qfq | 14,734,600 | 113,688,145 | 0.79% |
| 2025-08-06 | 7.49 | 7.68 | 7.45 | 7.64 | 7.64 | qfq | 15,826,727 | 120,319,987 | 2.14% |
| 2025-08-05 | 7.46 | 7.53 | 7.44 | 7.48 | 7.48 | qfq | 6,911,830 | 51,726,786 | 0.54% |
| 2025-08-04 | 7.28 | 7.45 | 7.25 | 7.44 | 7.44 | qfq | 5,506,836 | 40,621,079 | 1.64% |
| 2025-08-01 | 7.30 | 7.36 | 7.28 | 7.32 | 7.32 | qfq | 4,393,137 | 32,101,900 | 0.27% |
| 2025-07-31 | 7.32 | 7.44 | 7.27 | 7.30 | 7.30 | qfq | 6,939,512 | 51,032,432 | -0.68% |
| 2025-07-30 | 7.48 | 7.48 | 7.31 | 7.35 | 7.35 | qfq | 7,548,090 | 55,722,789 | -1.47% |
| 2025-07-29 | 7.56 | 7.56 | 7.38 | 7.46 | 7.46 | qfq | 8,293,636 | 61,584,577 | -1.32% |
| 2025-07-28 | 7.55 | 7.59 | 7.50 | 7.56 | 7.56 | qfq | 5,813,700 | 43,883,005 | 0.00% |
| 2025-07-25 | 7.48 | 7.58 | 7.45 | 7.56 | 7.56 | qfq | 7,909,256 | 59,465,028 | 1.07% |
| 2025-07-24 | 7.40 | 7.51 | 7.36 | 7.48 | 7.48 | qfq | 6,685,464 | 49,953,826 | 1.49% |
| 2025-07-23 | 7.54 | 7.54 | 7.36 | 7.37 | 7.37 | qfq | 8,417,902 | 62,558,452 | -2.12% |
| 2025-07-22 | 7.58 | 7.61 | 7.45 | 7.53 | 7.53 | qfq | 8,034,911 | 60,260,919 | -0.53% |
| 2025-07-21 | 7.46 | 7.59 | 7.45 | 7.57 | 7.57 | qfq | 9,978,730 | 75,313,372 | 2.02% |
| 2025-07-18 | 7.47 | 7.62 | 7.39 | 7.42 | 7.42 | qfq | 8,974,600 | 67,023,824 | -0.67% |
| 2025-07-17 | 7.47 | 7.51 | 7.41 | 7.47 | 7.47 | qfq | 6,202,700 | 46,293,517 | 0.00% |
| 2025-07-16 | 7.33 | 7.48 | 7.30 | 7.47 | 7.47 | qfq | 8,267,310 | 61,408,079 | 2.05% |
| 2025-07-15 | 7.43 | 7.44 | 7.24 | 7.32 | 7.32 | qfq | 10,305,399 | 75,490,245 | -2.53% |
| 2025-07-14 | 7.53 | 7.57 | 7.47 | 7.51 | 7.51 | qfq | 6,752,700 | 50,713,273 | 0.00% |
| 2025-07-11 | 7.48 | 7.52 | 7.38 | 7.51 | 7.51 | qfq | 7,009,830 | 52,282,085 | 0.40% |
| 2025-07-10 | 7.37 | 7.50 | 7.35 | 7.48 | 7.48 | qfq | 7,670,101 | 57,120,381 | 1.63% |
| 2025-07-09 | 7.42 | 7.49 | 7.34 | 7.36 | 7.36 | qfq | 6,128,404 | 45,440,581 | -0.67% |
| 2025-07-08 | 7.28 | 7.43 | 7.27 | 7.41 | 7.41 | qfq | 6,723,751 | 49,584,407 | 1.79% |
| 2025-07-07 | 7.22 | 7.30 | 7.19 | 7.28 | 7.28 | qfq | 3,938,601 | 28,633,457 | 0.41% |
| 2025-07-04 | 7.37 | 7.37 | 7.23 | 7.25 | 7.25 | qfq | 6,374,500 | 46,348,739 | -1.36% |
| 2025-07-03 | 7.37 | 7.40 | 7.33 | 7.35 | 7.35 | qfq | 5,517,830 | 40,599,694 | 0.00% |
| 2025-07-02 | 7.44 | 7.45 | 7.26 | 7.35 | 7.35 | qfq | 7,968,529 | 58,446,050 | -1.21% |
| 2025-07-01 | 7.60 | 7.60 | 7.41 | 7.44 | 7.44 | qfq | 9,934,103 | 74,317,820 | -1.85% |
| 2025-06-30 | 7.60 | 7.62 | 7.54 | 7.58 | 7.58 | qfq | 6,121,580 | 46,335,701 | 0.00% |
| 2025-06-27 | 7.70 | 7.70 | 7.56 | 7.58 | 7.58 | qfq | 5,123,057 | 38,987,381 | -0.66% |
| 2025-06-26 | 7.71 | 7.75 | 7.61 | 7.63 | 7.63 | qfq | 7,999,700 | 61,467,061 | -0.52% |
| 2025-06-25 | 7.59 | 7.74 | 7.53 | 7.67 | 7.67 | qfq | 8,304,701 | 63,571,108 | 1.19% |
| 2025-06-24 | 7.41 | 7.58 | 7.41 | 7.58 | 7.58 | qfq | 8,678,402 | 65,100,138 | 2.16% |
| 2025-06-23 | 7.17 | 7.51 | 7.15 | 7.42 | 7.42 | qfq | 9,633,802 | 70,558,751 | 2.77% |
| 2025-06-20 | 7.28 | 7.35 | 7.21 | 7.22 | 7.22 | qfq | 4,886,501 | 35,491,222 | -0.82% |
| 2025-06-19 | 7.43 | 7.49 | 7.27 | 7.28 | 7.28 | qfq | 6,702,915 | 49,375,783 | -2.28% |
| 2025-06-18 | 7.55 | 7.55 | 7.37 | 7.45 | 7.45 | qfq | 6,673,700 | 49,640,271 | -1.46% |
| 2025-06-17 | 7.59 | 7.67 | 7.54 | 7.56 | 7.56 | qfq | 5,671,000 | 43,089,035 | -0.26% |
| 2025-06-16 | 7.52 | 7.58 | 7.46 | 7.58 | 7.58 | qfq | 5,337,900 | 40,175,854 | 0.80% |
| 2025-06-13 | 7.75 | 7.75 | 7.48 | 7.52 | 7.52 | qfq | 9,663,501 | 73,076,546 | -2.97% |
| 2025-06-12 | 7.90 | 7.90 | 7.71 | 7.75 | 7.75 | qfq | 11,429,081 | 88,855,437 | -2.02% |
| 2025-06-11 | 7.93 | 7.97 | 7.89 | 7.91 | 7.91 | qfq | 5,485,600 | 43,463,772 | -0.25% |
| 2025-06-10 | 8.06 | 8.06 | 7.86 | 7.93 | 7.93 | qfq | 6,712,722 | 53,238,352 | -1.37% |
| 2025-06-09 | 7.99 | 8.09 | 7.92 | 8.04 | 8.04 | qfq | 6,703,244 | 53,561,930 | 0.88% |
| 2025-06-06 | 8.05 | 8.05 | 7.96 | 7.97 | 7.96 | qfq | 5,944,952 | 47,445,957 | -0.87% |
| 2025-06-05 | 8.16 | 8.17 | 7.96 | 8.04 | 8.02 | qfq | 8,758,100 | 70,155,603 | -0.62% |
| 2025-06-04 | 8.05 | 8.23 | 8.00 | 8.09 | 8.07 | qfq | 10,800,652 | 87,525,792 | 1.25% |
| 2025-06-03 | 7.97 | 8.05 | 7.96 | 7.99 | 7.97 | qfq | 5,549,700 | 44,364,393 | -0.37% |
| 2025-05-30 | 8.18 | 8.22 | 7.96 | 8.02 | 8.00 | qfq | 9,355,150 | 75,209,899 | -2.08% |
| 2025-05-29 | 8.20 | 8.33 | 8.16 | 8.19 | 8.17 | qfq | 12,930,850 | 106,469,693 | -0.36% |
| 2025-05-28 | 7.99 | 8.37 | 7.96 | 8.22 | 8.20 | qfq | 17,527,050 | 143,580,845 | 3.92% |
| 2025-05-27 | 8.09 | 8.09 | 7.87 | 7.91 | 7.90 | qfq | 10,387,300 | 82,454,497 | -2.22% |
| 2025-05-26 | 8.10 | 8.22 | 7.99 | 8.09 | 8.07 | qfq | 10,385,452 | 83,982,662 | -1.34% |
| 2025-05-23 | 8.05 | 8.28 | 7.94 | 8.20 | 8.18 | qfq | 13,069,101 | 105,585,836 | 1.86% |
| 2025-05-22 | 8.20 | 8.27 | 8.02 | 8.05 | 8.03 | qfq | 10,354,294 | 84,256,299 | -2.07% |
| 2025-05-21 | 8.41 | 8.43 | 8.22 | 8.22 | 8.20 | qfq | 11,659,600 | 96,658,134 | -2.95% |
| 2025-05-20 | 8.40 | 8.57 | 8.35 | 8.47 | 8.45 | qfq | 11,376,800 | 96,241,791 | 0.71% |
| 2025-05-19 | 8.35 | 8.46 | 8.15 | 8.41 | 8.39 | qfq | 10,636,800 | 88,620,409 | 0.12% |
| 2025-05-16 | 8.38 | 8.55 | 8.36 | 8.40 | 8.38 | qfq | 10,376,500 | 87,526,143 | -0.12% |
| 2025-05-15 | 8.66 | 8.66 | 8.41 | 8.41 | 8.39 | qfq | 13,287,359 | 112,952,953 | -3.22% |
| 2025-05-14 | 8.85 | 8.88 | 8.60 | 8.69 | 8.67 | qfq | 18,348,200 | 159,737,519 | -2.58% |
| 2025-05-13 | 9.05 | 9.50 | 8.92 | 8.92 | 8.90 | qfq | 34,013,550 | 312,874,309 | -0.56% |
| 2025-05-12 | 8.95 | 9.07 | 8.83 | 8.97 | 8.95 | qfq | 16,170,857 | 144,527,010 | 0.22% |
| 2025-05-09 | 9.19 | 9.21 | 8.37 | 8.95 | 8.93 | qfq | 40,359,239 | 353,942,773 | -2.72% |
| 2025-05-08 | 9.31 | 9.43 | 9.18 | 9.20 | 9.18 | qfq | 21,071,305 | 195,714,365 | -0.86% |
| 2025-05-07 | 9.24 | 9.39 | 9.11 | 9.28 | 9.26 | qfq | 24,127,796 | 223,377,436 | 0.87% |
| 2025-05-06 | 9.15 | 9.39 | 9.09 | 9.20 | 9.18 | qfq | 26,097,778 | 240,778,933 | 0.22% |
| 2025-04-30 | 8.80 | 9.25 | 8.72 | 9.18 | 9.16 | qfq | 25,385,111 | 230,093,304 | 2.11% |
| 2025-04-29 | 8.72 | 9.07 | 8.59 | 8.99 | 8.97 | qfq | 19,196,411 | 169,296,670 | 2.28% |
| 2025-04-28 | 9.11 | 9.20 | 8.78 | 8.79 | 8.77 | qfq | 20,097,800 | 180,216,702 | -3.41% |
| 2025-04-25 | 8.96 | 9.27 | 8.73 | 9.10 | 9.08 | qfq | 23,217,210 | 210,808,091 | 1.56% |
| 2025-04-24 | 9.16 | 9.25 | 8.91 | 8.96 | 8.94 | qfq | 18,420,700 | 166,672,119 | -2.08% |
| 2025-04-23 | 9.04 | 9.37 | 8.96 | 9.15 | 9.13 | qfq | 25,484,700 | 232,537,768 | 2.46% |
| 2025-04-22 | 9.22 | 9.27 | 8.72 | 8.93 | 8.91 | qfq | 24,627,140 | 221,005,804 | -3.04% |
| 2025-04-21 | 9.24 | 9.37 | 9.10 | 9.21 | 9.19 | qfq | 18,599,900 | 171,438,872 | -0.75% |
| 2025-04-18 | 9.70 | 9.70 | 9.21 | 9.28 | 9.26 | qfq | 30,581,600 | 286,647,766 | -4.72% |
| 2025-04-17 | 9.80 | 10.00 | 9.57 | 9.74 | 9.72 | qfq | 42,228,553 | 412,673,444 | -0.71% |
| 2025-04-16 | 9.50 | 9.89 | 9.38 | 9.81 | 9.79 | qfq | 45,887,540 | 441,971,532 | 3.37% |
| 2025-04-15 | 9.10 | 9.66 | 8.95 | 9.49 | 9.47 | qfq | 42,461,004 | 394,093,855 | 5.68% |
| 2025-04-14 | 8.80 | 9.10 | 8.60 | 8.98 | 8.96 | qfq | 38,382,101 | 341,918,726 | 4.78% |
| 2025-04-11 | 8.11 | 8.68 | 8.00 | 8.57 | 8.55 | qfq | 51,680,427 | 433,206,991 | 3.75% |
| 2025-04-10 | 8.18 | 8.53 | 8.10 | 8.26 | 8.24 | qfq | 53,948,266 | 448,140,880 | 2.48% |
| 2025-04-09 | 8.06 | 8.37 | 8.06 | 8.06 | 8.04 | qfq | 80,585,355 | 653,509,016 | -10.04% |
| 2025-04-08 | 10.30 | 10.39 | 8.96 | 8.96 | 8.94 | qfq | 48,084,466 | 463,628,575 | -9.95% |
| 2025-04-07 | 9.85 | 10.73 | 9.38 | 9.95 | 9.93 | qfq | 87,584,900 | 884,630,062 | -3.30% |
| 2025-04-03 | 9.36 | 10.29 | 9.22 | 10.29 | 10.27 | qfq | 78,976,812 | 797,272,629 | 10.05% |
| 2025-04-02 | 9.05 | 9.47 | 9.03 | 9.35 | 9.33 | qfq | 15,830,650 | 147,580,002 | 2.97% |
| 2025-04-01 | 9.19 | 9.25 | 9.00 | 9.08 | 9.06 | qfq | 12,219,892 | 111,147,450 | -1.20% |
| 2025-03-31 | 9.29 | 9.32 | 8.62 | 9.19 | 9.17 | qfq | 21,600,816 | 193,237,617 | -1.50% |
| 2025-03-28 | 9.52 | 10.05 | 9.33 | 9.33 | 9.31 | qfq | 22,988,053 | 222,327,656 | -3.12% |
| 2025-03-27 | 9.77 | 9.90 | 9.46 | 9.63 | 9.61 | qfq | 25,612,287 | 247,903,876 | 0.52% |
| 2025-03-26 | 9.22 | 9.65 | 9.17 | 9.58 | 9.56 | qfq | 18,005,417 | 170,868,224 | 3.46% |
| 2025-03-25 | 9.23 | 9.56 | 9.12 | 9.26 | 9.24 | qfq | 13,923,729 | 130,005,064 | 0.76% |
| 2025-03-24 | 9.42 | 9.65 | 8.91 | 9.19 | 9.17 | qfq | 17,965,800 | 166,125,322 | -3.36% |
| 2025-03-21 | 9.56 | 9.73 | 9.37 | 9.51 | 9.49 | qfq | 19,235,236 | 183,551,746 | -1.35% |
| 2025-03-20 | 9.54 | 9.93 | 9.51 | 9.64 | 9.62 | qfq | 31,625,235 | 306,889,391 | 0.52% |
| 2025-03-19 | 9.27 | 9.65 | 9.21 | 9.59 | 9.57 | qfq | 26,276,586 | 247,786,434 | 3.23% |
| 2025-03-18 | 9.05 | 9.29 | 9.01 | 9.29 | 9.27 | qfq | 18,889,100 | 173,099,226 | 2.54% |
| 2025-03-17 | 9.02 | 9.07 | 8.90 | 9.06 | 9.04 | qfq | 10,649,930 | 95,851,001 | 0.67% |
| 2025-03-14 | 9.05 | 9.10 | 8.82 | 9.00 | 8.98 | qfq | 15,961,812 | 143,228,099 | -0.11% |
| 2025-03-13 | 9.20 | 9.25 | 8.85 | 9.01 | 8.99 | qfq | 16,452,954 | 148,083,523 | -2.49% |
| 2025-03-12 | 9.30 | 9.39 | 9.19 | 9.24 | 9.22 | qfq | 13,286,424 | 123,100,914 | -0.32% |
| 2025-03-11 | 9.10 | 9.40 | 9.10 | 9.27 | 9.25 | qfq | 14,312,080 | 132,298,398 | -0.32% |
| 2025-03-10 | 9.43 | 9.43 | 9.10 | 9.30 | 9.28 | qfq | 17,663,840 | 163,600,588 | -1.80% |
| 2025-03-07 | 9.24 | 9.55 | 9.09 | 9.47 | 9.45 | qfq | 29,769,133 | 277,765,141 | 2.38% |
| 2025-03-06 | 8.88 | 9.70 | 8.88 | 9.25 | 9.23 | qfq | 31,429,632 | 292,581,498 | 4.52% |
| 2025-03-05 | 8.50 | 8.95 | 8.47 | 8.85 | 8.83 | qfq | 19,355,625 | 168,141,105 | 3.39% |
| 2025-03-04 | 8.37 | 8.67 | 8.32 | 8.56 | 8.54 | qfq | 12,956,451 | 110,739,371 | 2.39% |
| 2025-03-03 | 8.27 | 8.55 | 8.15 | 8.36 | 8.34 | qfq | 14,911,039 | 124,720,439 | 2.20% |
| 2025-02-28 | 8.65 | 8.72 | 8.15 | 8.18 | 8.16 | qfq | 16,617,200 | 138,779,458 | -6.41% |
| 2025-02-27 | 8.86 | 8.92 | 8.50 | 8.74 | 8.72 | qfq | 19,770,458 | 172,130,912 | -1.91% |
| 2025-02-26 | 8.68 | 9.00 | 8.66 | 8.91 | 8.89 | qfq | 21,953,300 | 195,426,019 | 1.71% |
| 2025-02-25 | 8.70 | 8.93 | 8.61 | 8.76 | 8.74 | qfq | 19,498,941 | 172,203,870 | -0.23% |
| 2025-02-24 | 8.85 | 8.95 | 8.67 | 8.78 | 8.76 | qfq | 20,073,545 | 176,146,031 | -1.46% |
| 2025-02-21 | 8.86 | 9.03 | 8.68 | 8.91 | 8.89 | qfq | 30,408,889 | 269,079,846 | -0.67% |
| 2025-02-20 | 8.46 | 9.18 | 8.44 | 8.97 | 8.95 | qfq | 43,674,091 | 387,167,164 | 5.65% |
| 2025-02-19 | 8.12 | 8.49 | 8.12 | 8.49 | 8.47 | qfq | 22,053,649 | 185,429,617 | 4.04% |
| 2025-02-18 | 8.30 | 8.49 | 8.11 | 8.16 | 8.14 | qfq | 18,636,837 | 154,431,848 | -1.33% |
| 2025-02-17 | 8.13 | 8.30 | 8.11 | 8.27 | 8.25 | qfq | 12,584,925 | 103,497,959 | 1.60% |
| 2025-02-14 | 8.32 | 8.34 | 8.11 | 8.14 | 8.12 | qfq | 14,037,415 | 114,777,945 | -1.09% |
| 2025-02-13 | 8.65 | 8.69 | 8.22 | 8.23 | 8.21 | qfq | 22,052,904 | 184,576,450 | -4.63% |
| 2025-02-12 | 8.31 | 8.78 | 8.30 | 8.63 | 8.61 | qfq | 24,891,781 | 212,388,783 | 2.62% |
| 2025-02-11 | 8.50 | 8.60 | 8.38 | 8.41 | 8.39 | qfq | 19,367,040 | 163,876,302 | -1.98% |
| 2025-02-10 | 8.48 | 8.66 | 8.31 | 8.58 | 8.56 | qfq | 28,692,071 | 244,728,354 | 3.00% |
| 2025-02-07 | 8.31 | 8.45 | 8.21 | 8.33 | 8.31 | qfq | 30,045,009 | 250,608,049 | 0.24% |
| 2025-02-06 | 7.99 | 8.35 | 7.99 | 8.31 | 8.29 | qfq | 34,082,856 | 281,401,919 | 2.09% |
| 2025-02-05 | 7.79 | 8.22 | 7.66 | 8.14 | 8.12 | qfq | 22,677,324 | 182,166,345 | 5.71% |
| 2025-01-27 | 7.98 | 8.08 | 7.70 | 7.70 | 7.69 | qfq | 12,409,600 | 96,730,136 | -3.99% |
| 2025-01-24 | 7.99 | 8.07 | 7.78 | 8.02 | 8.00 | qfq | 18,285,540 | 145,115,915 | -0.62% |
| 2025-01-23 | 7.67 | 8.28 | 7.67 | 8.07 | 8.05 | qfq | 30,118,445 | 241,187,976 | 5.49% |
| 2025-01-22 | 7.77 | 7.78 | 7.56 | 7.65 | 7.64 | qfq | 11,731,700 | 89,572,795 | -2.55% |
| 2025-01-21 | 7.82 | 7.92 | 7.75 | 7.85 | 7.84 | qfq | 12,271,400 | 96,021,237 | 0.64% |
| 2025-01-20 | 7.88 | 7.96 | 7.71 | 7.80 | 7.79 | qfq | 14,696,900 | 114,783,129 | -1.02% |
| 2025-01-17 | 7.98 | 8.64 | 7.85 | 7.88 | 7.87 | qfq | 20,068,964 | 161,610,110 | -2.23% |
| 2025-01-16 | 7.94 | 8.23 | 7.69 | 8.06 | 8.04 | qfq | 25,145,442 | 199,521,471 | 2.41% |
| 2025-01-15 | 7.98 | 8.08 | 7.82 | 7.87 | 7.86 | qfq | 19,332,100 | 153,406,462 | -0.76% |
| 2025-01-14 | 7.64 | 8.10 | 7.49 | 7.93 | 7.92 | qfq | 28,158,086 | 219,753,302 | 5.03% |
| 2025-01-13 | 7.20 | 7.68 | 7.20 | 7.55 | 7.54 | qfq | 25,962,832 | 193,192,060 | -0.53% |
| 2025-01-10 | 8.10 | 8.20 | 7.59 | 7.59 | 7.58 | qfq | 50,490,647 | 397,256,213 | -3.92% |
| 2025-01-09 | 7.02 | 7.90 | 7.02 | 7.90 | 7.89 | qfq | 36,814,713 | 279,131,012 | 10.03% |
| 2025-01-08 | 6.69 | 7.37 | 6.61 | 7.18 | 7.17 | qfq | 28,529,035 | 202,352,036 | 7.16% |
| 2025-01-07 | 6.59 | 6.70 | 6.53 | 6.70 | 6.69 | qfq | 5,993,401 | 39,548,120 | 2.45% |
| 2025-01-06 | 6.54 | 6.70 | 6.18 | 6.54 | 6.53 | qfq | 7,491,700 | 48,935,665 | 1.24% |
| 2025-01-03 | 6.78 | 6.89 | 6.41 | 6.46 | 6.45 | qfq | 10,527,900 | 69,451,164 | -5.42% |
| 2025-01-02 | 6.85 | 6.98 | 6.75 | 6.83 | 6.82 | qfq | 8,098,730 | 55,589,205 | -0.15% |
| 2024-12-31 | 7.07 | 7.08 | 6.83 | 6.84 | 6.83 | qfq | 7,272,600 | 50,432,648 | -2.70% |
| 2024-12-30 | 7.26 | 7.27 | 6.93 | 7.03 | 7.02 | qfq | 13,075,653 | 91,973,318 | -3.30% |
| 2024-12-27 | 7.21 | 7.32 | 7.16 | 7.27 | 7.26 | qfq | 9,440,027 | 68,592,523 | 0.97% |
| 2024-12-26 | 7.19 | 7.28 | 7.13 | 7.20 | 7.19 | qfq | 10,569,330 | 76,072,747 | 0.98% |
| 2024-12-25 | 7.50 | 7.51 | 7.08 | 7.13 | 7.12 | qfq | 11,981,717 | 86,241,906 | -4.42% |
| 2024-12-24 | 7.48 | 7.53 | 7.24 | 7.46 | 7.45 | qfq | 13,221,780 | 97,764,114 | 2.19% |
| 2024-12-23 | 7.75 | 7.94 | 7.28 | 7.30 | 7.29 | qfq | 16,703,100 | 125,791,970 | -4.95% |
| 2024-12-20 | 7.69 | 7.78 | 7.59 | 7.68 | 7.67 | qfq | 11,135,960 | 85,581,550 | 0.13% |
| 2024-12-19 | 7.57 | 7.80 | 7.50 | 7.67 | 7.66 | qfq | 7,745,661 | 59,413,358 | 0.52% |
| 2024-12-18 | 7.72 | 7.85 | 7.53 | 7.63 | 7.62 | qfq | 9,680,010 | 74,334,530 | -1.17% |
| 2024-12-17 | 8.16 | 8.16 | 7.66 | 7.72 | 7.71 | qfq | 15,097,037 | 118,062,610 | -5.28% |
| 2024-12-16 | 8.14 | 8.21 | 8.00 | 8.15 | 8.13 | qfq | 8,971,353 | 72,704,542 | -0.37% |
| 2024-12-13 | 8.38 | 8.46 | 8.16 | 8.18 | 8.16 | qfq | 15,281,492 | 126,205,434 | -2.97% |
| 2024-12-12 | 8.53 | 8.61 | 8.30 | 8.43 | 8.41 | qfq | 14,810,432 | 124,736,902 | -1.63% |
| 2024-12-11 | 8.53 | 8.65 | 8.35 | 8.57 | 8.55 | qfq | 15,186,956 | 129,309,398 | 0.47% |
| 2024-12-10 | 8.67 | 8.88 | 8.52 | 8.53 | 8.51 | qfq | 21,681,782 | 188,345,376 | 0.59% |
| 2024-12-09 | 8.35 | 8.65 | 8.30 | 8.48 | 8.46 | qfq | 21,820,705 | 184,518,585 | 1.19% |
| 2024-12-06 | 8.26 | 8.50 | 8.00 | 8.38 | 8.36 | qfq | 24,017,137 | 198,139,854 | 0.96% |
| 2024-12-05 | 8.49 | 8.49 | 8.20 | 8.30 | 8.28 | qfq | 25,299,785 | 209,657,426 | -2.35% |
| 2024-12-04 | 8.01 | 8.59 | 7.95 | 8.50 | 8.48 | qfq | 35,571,968 | 294,127,325 | 5.72% |
| 2024-12-03 | 8.02 | 8.12 | 7.90 | 8.04 | 8.02 | qfq | 18,678,098 | 149,365,313 | 0.00% |
| 2024-12-02 | 7.80 | 8.27 | 7.75 | 8.04 | 8.02 | qfq | 32,106,300 | 257,456,746 | 3.74% |
| 2024-11-29 | 7.43 | 7.81 | 7.43 | 7.75 | 7.74 | qfq | 22,528,894 | 172,885,467 | 4.31% |
| 2024-11-28 | 7.36 | 7.52 | 7.32 | 7.43 | 7.42 | qfq | 7,590,530 | 56,606,236 | 0.68% |
| 2024-11-27 | 7.33 | 7.38 | 7.02 | 7.38 | 7.37 | qfq | 9,016,901 | 64,840,299 | 0.00% |
| 2024-11-26 | 7.54 | 7.58 | 7.36 | 7.38 | 7.37 | qfq | 8,336,100 | 62,015,897 | -1.99% |
| 2024-11-25 | 7.31 | 7.60 | 7.31 | 7.53 | 7.52 | qfq | 10,905,316 | 81,293,129 | 2.03% |
| 2024-11-22 | 7.53 | 7.75 | 7.37 | 7.38 | 7.37 | qfq | 15,478,566 | 117,267,447 | -1.99% |
| 2024-11-21 | 7.50 | 7.66 | 7.41 | 7.53 | 7.52 | qfq | 10,838,105 | 81,622,932 | -0.40% |
| 2024-11-20 | 7.31 | 7.64 | 7.28 | 7.56 | 7.55 | qfq | 13,664,761 | 102,516,212 | 3.56% |
| 2024-11-19 | 7.03 | 7.30 | 6.99 | 7.30 | 7.29 | qfq | 10,378,331 | 74,256,255 | 4.43% |
| 2024-11-18 | 7.23 | 7.29 | 6.89 | 6.99 | 6.98 | qfq | 11,021,900 | 78,125,200 | -2.78% |
| 2024-11-15 | 7.42 | 7.51 | 7.18 | 7.19 | 7.18 | qfq | 10,574,070 | 77,577,451 | -2.97% |
| 2024-11-14 | 7.79 | 7.83 | 7.39 | 7.41 | 7.40 | qfq | 11,372,904 | 86,448,491 | -4.63% |
| 2024-11-13 | 7.54 | 7.86 | 7.40 | 7.77 | 7.76 | qfq | 17,053,721 | 131,139,955 | 2.91% |
| 2024-11-12 | 7.87 | 7.87 | 7.46 | 7.55 | 7.54 | qfq | 17,544,123 | 133,747,470 | -3.21% |
| 2024-11-11 | 7.71 | 7.86 | 7.66 | 7.80 | 7.79 | qfq | 18,518,210 | 143,685,097 | 0.78% |
| 2024-11-08 | 7.85 | 8.03 | 7.72 | 7.74 | 7.73 | qfq | 22,661,812 | 177,578,554 | -0.90% |
| 2024-11-07 | 7.52 | 7.97 | 7.37 | 7.81 | 7.80 | qfq | 30,977,848 | 236,849,566 | 3.86% |
| 2024-11-06 | 7.51 | 7.80 | 7.46 | 7.52 | 7.51 | qfq | 32,018,139 | 242,332,333 | -1.44% |
| 2024-11-05 | 7.41 | 7.78 | 7.24 | 7.63 | 7.62 | qfq | 48,696,813 | 367,795,126 | 4.81% |
| 2024-11-04 | 6.68 | 7.28 | 6.68 | 7.28 | 7.27 | qfq | 19,510,159 | 139,654,130 | 9.97% |
| 2024-11-01 | 6.85 | 6.91 | 6.59 | 6.62 | 6.61 | qfq | 13,820,458 | 92,877,875 | -4.06% |
| 2024-10-31 | 6.82 | 6.95 | 6.77 | 6.90 | 6.89 | qfq | 15,386,000 | 105,584,800 | 0.44% |
| 2024-10-30 | 6.65 | 6.90 | 6.58 | 6.87 | 6.86 | qfq | 16,694,269 | 112,444,590 | 1.78% |
| 2024-10-29 | 6.78 | 7.00 | 6.63 | 6.75 | 6.74 | qfq | 20,943,360 | 142,716,687 | -0.44% |
| 2024-10-28 | 6.43 | 6.93 | 6.43 | 6.78 | 6.77 | qfq | 21,771,720 | 146,973,819 | 5.61% |
| 2024-10-25 | 6.34 | 6.43 | 6.31 | 6.42 | 6.41 | qfq | 11,059,483 | 70,552,584 | 1.90% |
| 2024-10-24 | 6.43 | 6.55 | 6.27 | 6.30 | 6.29 | qfq | 13,185,665 | 83,655,180 | -2.17% |
| 2024-10-23 | 6.30 | 6.63 | 6.15 | 6.44 | 6.43 | qfq | 23,695,444 | 152,147,021 | 3.70% |
| 2024-10-22 | 6.03 | 6.22 | 5.99 | 6.21 | 6.20 | qfq | 12,835,169 | 78,578,921 | 2.99% |
| 2024-10-21 | 6.02 | 6.10 | 5.97 | 6.03 | 6.02 | qfq | 11,545,256 | 69,698,554 | 0.17% |
| 2024-10-18 | 5.87 | 6.09 | 5.84 | 6.02 | 6.01 | qfq | 12,821,481 | 76,284,054 | 2.21% |
| 2024-10-17 | 6.01 | 6.08 | 5.88 | 5.89 | 5.88 | qfq | 9,391,030 | 56,151,739 | -2.16% |
| 2024-10-16 | 5.99 | 6.05 | 5.94 | 6.02 | 6.01 | qfq | 6,906,224 | 41,375,404 | 0.84% |
| 2024-10-15 | 6.11 | 6.16 | 5.97 | 5.97 | 5.96 | qfq | 8,747,752 | 53,048,971 | -2.13% |
| 2024-10-14 | 6.05 | 6.14 | 5.94 | 6.10 | 6.09 | qfq | 9,854,600 | 59,687,235 | 0.83% |
| 2024-10-11 | 6.19 | 6.24 | 5.98 | 6.05 | 6.04 | qfq | 10,806,380 | 65,787,732 | -2.89% |
| 2024-10-10 | 6.25 | 6.41 | 6.08 | 6.23 | 6.22 | qfq | 12,571,370 | 78,702,590 | -0.32% |
| 2024-10-09 | 6.75 | 6.75 | 6.25 | 6.25 | 6.24 | qfq | 20,729,297 | 133,490,478 | -9.94% |
| 2024-10-08 | 7.38 | 7.38 | 6.55 | 6.94 | 6.93 | qfq | 28,993,119 | 202,124,372 | 3.43% |
| 2024-09-30 | 6.39 | 6.77 | 6.28 | 6.71 | 6.70 | qfq | 25,356,301 | 165,787,782 | 9.11% |
| 2024-09-27 | 6.01 | 6.18 | 5.97 | 6.15 | 6.14 | qfq | 6,646,472 | 40,303,691 | 3.89% |
| 2024-09-26 | 5.77 | 5.92 | 5.67 | 5.92 | 5.91 | qfq | 8,391,100 | 48,774,751 | 4.04% |
| 2024-09-25 | 5.68 | 5.85 | 5.68 | 5.69 | 5.68 | qfq | 8,213,000 | 47,351,856 | 0.71% |
| 2024-09-24 | 5.45 | 5.65 | 5.44 | 5.65 | 5.64 | qfq | 7,498,700 | 41,732,084 | 4.24% |
| 2024-09-23 | 5.46 | 5.47 | 5.38 | 5.42 | 5.41 | qfq | 3,674,300 | 19,959,072 | -0.73% |
| 2024-09-20 | 5.43 | 5.48 | 5.42 | 5.46 | 5.45 | qfq | 3,724,000 | 20,296,499 | 0.18% |
| 2024-09-19 | 5.24 | 5.50 | 5.24 | 5.45 | 5.44 | qfq | 6,621,300 | 35,814,987 | 4.21% |
| 2024-09-18 | 5.28 | 5.31 | 5.13 | 5.23 | 5.22 | qfq | 4,305,100 | 22,375,333 | -0.95% |
| 2024-09-13 | 5.41 | 5.43 | 5.28 | 5.28 | 5.27 | qfq | 3,872,600 | 20,651,474 | -2.22% |
| 2024-09-12 | 5.39 | 5.53 | 5.39 | 5.40 | 5.39 | qfq | 3,696,200 | 20,191,002 | -0.37% |
| 2024-09-11 | 5.43 | 5.47 | 5.38 | 5.42 | 5.41 | qfq | 3,354,050 | 18,179,032 | -0.73% |
| 2024-09-10 | 5.44 | 5.48 | 5.27 | 5.46 | 5.45 | qfq | 5,995,500 | 32,199,995 | 0.55% |
| 2024-09-09 | 5.40 | 5.47 | 5.32 | 5.43 | 5.42 | qfq | 5,664,251 | 30,670,108 | 0.37% |
| 2024-09-06 | 5.58 | 5.61 | 5.40 | 5.41 | 5.40 | qfq | 5,519,851 | 30,297,391 | -3.05% |
| 2024-09-05 | 5.55 | 5.61 | 5.53 | 5.58 | 5.57 | qfq | 4,850,915 | 27,028,302 | 0.90% |
| 2024-09-04 | 5.50 | 5.60 | 5.50 | 5.53 | 5.52 | qfq | 3,872,200 | 21,491,024 | -0.54% |
| 2024-09-03 | 5.46 | 5.56 | 5.41 | 5.56 | 5.55 | qfq | 4,999,704 | 27,578,913 | 1.83% |
| 2024-09-02 | 5.55 | 5.63 | 5.45 | 5.46 | 5.45 | qfq | 7,097,899 | 39,382,336 | -2.50% |
| 2024-08-30 | 5.48 | 5.67 | 5.46 | 5.60 | 5.59 | qfq | 6,946,655 | 38,741,235 | 2.56% |
| 2024-08-29 | 5.31 | 5.49 | 5.27 | 5.46 | 5.45 | qfq | 6,508,706 | 35,238,275 | 2.82% |
| 2024-08-28 | 5.17 | 5.37 | 5.17 | 5.31 | 5.30 | qfq | 5,317,000 | 28,121,434 | 1.53% |
| 2024-08-27 | 5.36 | 5.39 | 5.20 | 5.23 | 5.22 | qfq | 6,013,102 | 31,681,900 | -2.79% |
| 2024-08-26 | 5.37 | 5.46 | 5.35 | 5.38 | 5.37 | qfq | 6,450,680 | 34,801,954 | 0.19% |
| 2024-08-23 | 5.45 | 5.47 | 5.27 | 5.37 | 5.36 | qfq | 10,792,085 | 57,848,605 | -3.07% |
| 2024-08-22 | 5.72 | 5.77 | 5.52 | 5.54 | 5.53 | qfq | 7,367,178 | 41,379,388 | -3.48% |
| 2024-08-21 | 5.69 | 5.82 | 5.68 | 5.74 | 5.73 | qfq | 5,711,001 | 32,815,376 | 0.35% |
| 2024-08-20 | 5.94 | 5.95 | 5.69 | 5.72 | 5.71 | qfq | 7,339,063 | 42,435,588 | -3.70% |
| 2024-08-19 | 6.04 | 6.11 | 5.93 | 5.94 | 5.93 | qfq | 7,388,400 | 44,451,180 | -1.98% |
| 2024-08-16 | 6.09 | 6.14 | 6.05 | 6.06 | 6.05 | qfq | 4,180,000 | 25,467,337 | -0.82% |
| 2024-08-15 | 6.00 | 6.16 | 5.94 | 6.11 | 6.10 | qfq | 7,393,750 | 44,864,572 | 1.66% |
| 2024-08-14 | 6.07 | 6.09 | 5.97 | 6.01 | 6.00 | qfq | 3,487,200 | 20,981,056 | -0.50% |
| 2024-08-13 | 5.98 | 6.06 | 5.93 | 6.04 | 6.03 | qfq | 3,513,700 | 21,040,513 | 1.00% |
| 2024-08-12 | 5.98 | 6.06 | 5.95 | 5.98 | 5.97 | qfq | 4,743,100 | 28,476,612 | -0.83% |
| 2024-08-09 | 6.10 | 6.18 | 6.03 | 6.03 | 6.02 | qfq | 4,961,374 | 30,262,567 | -0.99% |
| 2024-08-08 | 6.13 | 6.14 | 5.96 | 6.09 | 6.08 | qfq | 7,210,700 | 43,616,461 | -0.81% |
| 2024-08-07 | 6.18 | 6.24 | 6.11 | 6.14 | 6.13 | qfq | 6,479,000 | 40,021,028 | -0.65% |
| 2024-08-06 | 6.15 | 6.24 | 6.07 | 6.18 | 6.17 | qfq | 7,165,774 | 43,955,570 | 1.48% |
| 2024-08-05 | 6.33 | 6.44 | 6.07 | 6.09 | 6.08 | qfq | 9,707,250 | 60,616,624 | -4.69% |
| 2024-08-02 | 6.42 | 6.55 | 6.36 | 6.39 | 6.38 | qfq | 8,825,150 | 56,980,103 | -1.99% |
| 2024-08-01 | 6.36 | 6.66 | 6.32 | 6.52 | 6.51 | qfq | 17,903,100 | 116,616,070 | 2.52% |
| 2024-07-31 | 6.02 | 6.42 | 6.00 | 6.36 | 6.35 | qfq | 12,336,157 | 77,335,162 | 5.82% |
| 2024-07-30 | 6.00 | 6.07 | 5.90 | 6.01 | 6.00 | qfq | 6,742,442 | 40,409,878 | 0.33% |
| 2024-07-29 | 6.04 | 6.08 | 5.96 | 5.99 | 5.98 | qfq | 4,603,481 | 27,653,603 | -0.83% |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.04 | 6.03 | qfq | 4,876,650 | 29,342,067 | 2.20% |
| 2024-07-25 | 5.88 | 6.01 | 5.75 | 5.91 | 5.90 | qfq | 6,995,000 | 41,184,985 | 0.34% |
| 2024-07-24 | 6.05 | 6.09 | 5.89 | 5.89 | 5.88 | qfq | 5,876,800 | 35,089,253 | -2.48% |
| 2024-07-23 | 6.22 | 6.27 | 6.04 | 6.04 | 6.03 | qfq | 4,658,400 | 28,666,913 | -3.05% |
| 2024-07-22 | 6.21 | 6.30 | 6.17 | 6.23 | 6.22 | qfq | 4,130,270 | 25,724,033 | 0.81% |
| 2024-07-19 | 6.18 | 6.27 | 6.15 | 6.18 | 6.17 | qfq | 4,060,600 | 25,190,636 | -0.16% |
| 2024-07-18 | 6.17 | 6.20 | 6.03 | 6.19 | 6.18 | qfq | 5,858,100 | 35,817,014 | -0.64% |
| 2024-07-17 | 6.22 | 6.33 | 6.15 | 6.23 | 6.22 | qfq | 4,964,551 | 30,914,889 | -0.80% |
| 2024-07-16 | 6.44 | 6.44 | 6.21 | 6.28 | 6.27 | qfq | 5,399,281 | 33,945,424 | -2.33% |
| 2024-07-15 | 6.58 | 6.58 | 6.41 | 6.43 | 6.42 | qfq | 3,550,300 | 22,940,043 | -2.28% |
| 2024-07-12 | 6.64 | 6.68 | 6.52 | 6.58 | 6.57 | qfq | 4,686,410 | 30,928,205 | -1.94% |
| 2024-07-11 | 6.65 | 6.72 | 6.55 | 6.71 | 6.60 | qfq | 7,615,946 | 50,502,546 | 3.39% |
| 2024-07-10 | 6.60 | 6.68 | 6.44 | 6.49 | 6.38 | qfq | 7,134,500 | 46,760,080 | -1.82% |
| 2024-07-09 | 6.46 | 6.62 | 6.34 | 6.61 | 6.50 | qfq | 6,100,600 | 39,618,116 | 2.32% |
| 2024-07-08 | 6.66 | 6.68 | 6.44 | 6.46 | 6.35 | qfq | 6,866,900 | 44,774,982 | -3.87% |
| 2024-07-05 | 6.78 | 6.85 | 6.59 | 6.72 | 6.61 | qfq | 10,038,900 | 67,019,796 | -1.32% |
| 2024-07-04 | 6.91 | 7.06 | 6.78 | 6.81 | 6.70 | qfq | 5,086,700 | 35,183,066 | -1.45% |
| 2024-07-03 | 6.98 | 7.05 | 6.89 | 6.91 | 6.79 | qfq | 3,266,000 | 22,653,946 | -1.00% |
| 2024-07-02 | 7.00 | 7.12 | 6.95 | 6.98 | 6.86 | qfq | 5,333,030 | 37,514,981 | -0.57% |
| 2024-07-01 | 7.08 | 7.12 | 6.69 | 7.02 | 6.90 | qfq | 13,067,500 | 90,429,042 | -1.54% |
| 2024-06-28 | 7.04 | 7.23 | 7.04 | 7.13 | 7.01 | qfq | 4,558,000 | 32,621,645 | 0.14% |
| 2024-06-27 | 7.27 | 7.32 | 7.11 | 7.12 | 7.00 | qfq | 8,639,500 | 62,325,914 | -3.65% |
| 2024-06-26 | 7.00 | 7.49 | 6.96 | 7.39 | 7.27 | qfq | 11,773,000 | 86,046,555 | 5.87% |
| 2024-06-25 | 6.94 | 7.07 | 6.91 | 6.98 | 6.86 | qfq | 4,983,050 | 34,853,751 | 1.45% |
| 2024-06-24 | 7.20 | 7.20 | 6.88 | 6.88 | 6.76 | qfq | 5,101,609 | 35,573,549 | -4.58% |
| 2024-06-21 | 7.20 | 7.36 | 7.16 | 7.21 | 7.09 | qfq | 3,518,900 | 25,518,656 | -0.55% |
| 2024-06-20 | 7.49 | 7.54 | 7.23 | 7.25 | 7.13 | qfq | 4,833,590 | 35,473,873 | -3.46% |
| 2024-06-19 | 7.50 | 7.60 | 7.45 | 7.51 | 7.38 | qfq | 5,376,500 | 40,441,462 | 0.27% |
| 2024-06-18 | 7.36 | 7.50 | 7.32 | 7.49 | 7.36 | qfq | 4,815,800 | 35,860,268 | 1.63% |
| 2024-06-17 | 7.54 | 7.56 | 7.32 | 7.37 | 7.25 | qfq | 6,895,530 | 51,135,058 | -2.38% |
| 2024-06-14 | 7.55 | 7.61 | 7.45 | 7.55 | 7.42 | qfq | 4,132,400 | 31,105,327 | -0.26% |
| 2024-06-13 | 7.64 | 7.74 | 7.56 | 7.57 | 7.44 | qfq | 5,179,200 | 39,507,313 | -1.43% |
| 2024-06-12 | 7.53 | 7.70 | 7.50 | 7.68 | 7.55 | qfq | 5,354,515 | 40,929,677 | 1.86% |
| 2024-06-11 | 7.39 | 7.54 | 7.25 | 7.54 | 7.41 | qfq | 4,827,315 | 35,884,761 | 1.21% |
| 2024-06-07 | 7.34 | 7.53 | 7.30 | 7.45 | 7.33 | qfq | 6,874,530 | 50,978,021 | 2.62% |
| 2024-06-06 | 7.64 | 7.74 | 7.24 | 7.26 | 7.14 | qfq | 10,454,500 | 77,281,613 | -5.71% |
| 2024-06-05 | 7.95 | 7.95 | 7.68 | 7.70 | 7.57 | qfq | 5,819,800 | 45,382,153 | -3.51% |
| 2024-06-04 | 7.86 | 8.06 | 7.81 | 7.98 | 7.85 | qfq | 5,615,400 | 44,606,855 | 0.38% |
| 2024-06-03 | 8.17 | 8.18 | 7.85 | 7.95 | 7.82 | qfq | 7,101,849 | 56,763,330 | -2.69% |
| 2024-05-31 | 8.13 | 8.18 | 8.06 | 8.17 | 8.03 | qfq | 4,682,434 | 38,081,766 | 1.11% |
| 2024-05-30 | 8.07 | 8.22 | 7.93 | 8.08 | 7.94 | qfq | 7,675,600 | 62,254,793 | -0.49% |
| 2024-05-29 | 8.00 | 8.14 | 7.79 | 8.12 | 7.98 | qfq | 12,875,850 | 102,353,022 | 2.01% |
| 2024-05-28 | 8.33 | 8.34 | 7.94 | 7.96 | 7.83 | qfq | 10,196,700 | 82,355,603 | -4.44% |
| 2024-05-27 | 8.20 | 8.33 | 8.05 | 8.33 | 8.19 | qfq | 5,965,419 | 48,849,608 | 1.09% |
| 2024-05-24 | 8.47 | 8.47 | 8.20 | 8.24 | 8.10 | qfq | 7,928,100 | 65,596,451 | -2.14% |
| 2024-05-23 | 8.75 | 8.86 | 8.41 | 8.42 | 8.28 | qfq | 10,513,502 | 90,077,894 | -4.43% |
| 2024-05-22 | 8.88 | 9.01 | 8.78 | 8.81 | 8.66 | qfq | 8,506,100 | 75,455,221 | -1.45% |
| 2024-05-21 | 9.18 | 9.18 | 8.89 | 8.94 | 8.79 | qfq | 10,595,602 | 95,171,413 | -3.35% |
| 2024-05-20 | 9.22 | 9.35 | 9.15 | 9.25 | 9.09 | qfq | 14,157,100 | 130,954,910 | 0.33% |
| 2024-05-17 | 9.16 | 9.22 | 9.02 | 9.22 | 9.07 | qfq | 11,208,360 | 102,312,294 | 1.10% |
| 2024-05-16 | 8.86 | 9.17 | 8.86 | 9.12 | 8.97 | qfq | 13,303,411 | 120,707,996 | 2.13% |
| 2024-05-15 | 8.78 | 9.24 | 8.51 | 8.93 | 8.78 | qfq | 15,752,854 | 141,280,432 | 2.17% |
| 2024-05-14 | 8.73 | 8.93 | 8.68 | 8.74 | 8.59 | qfq | 8,592,600 | 75,417,623 | 0.11% |
| 2024-05-13 | 9.00 | 9.10 | 8.62 | 8.73 | 8.58 | qfq | 15,542,000 | 136,519,896 | -4.38% |
| 2024-05-10 | 9.29 | 9.30 | 9.08 | 9.13 | 8.98 | qfq | 10,148,300 | 92,909,726 | -1.72% |
| 2024-05-09 | 9.26 | 9.43 | 9.21 | 9.29 | 9.13 | qfq | 10,801,500 | 100,723,979 | -0.11% |
| 2024-05-08 | 9.52 | 9.54 | 9.27 | 9.30 | 9.14 | qfq | 13,982,036 | 131,213,040 | -3.02% |
| 2024-05-07 | 9.43 | 9.62 | 9.30 | 9.59 | 9.43 | qfq | 27,045,899 | 257,277,922 | 1.59% |
| 2024-05-06 | 9.30 | 9.56 | 9.23 | 9.44 | 9.28 | qfq | 23,451,101 | 219,856,880 | 1.61% |
| 2024-04-30 | 9.60 | 9.65 | 9.17 | 9.29 | 9.13 | qfq | 32,740,654 | 306,184,620 | -1.28% |
| 2024-04-29 | 8.70 | 9.41 | 8.58 | 9.41 | 9.25 | qfq | 31,687,961 | 287,582,900 | 10.06% |
| 2024-04-26 | 8.71 | 8.95 | 8.50 | 8.55 | 8.41 | qfq | 21,265,561 | 184,320,356 | 3.01% |
| 2024-04-25 | 9.06 | 9.13 | 8.26 | 8.30 | 8.16 | qfq | 17,614,807 | 152,919,843 | -9.59% |
| 2024-04-24 | 8.67 | 9.35 | 8.67 | 9.18 | 9.03 | qfq | 13,001,700 | 118,240,581 | 7.24% |
| 2024-04-23 | 8.30 | 8.65 | 8.30 | 8.56 | 8.42 | qfq | 5,025,576 | 42,774,740 | 2.27% |
| 2024-04-22 | 8.31 | 8.54 | 8.10 | 8.37 | 8.23 | qfq | 5,036,877 | 42,057,181 | -0.24% |
| 2024-04-19 | 8.58 | 8.62 | 8.31 | 8.39 | 8.25 | qfq | 6,066,485 | 51,091,081 | -2.21% |
| 2024-04-18 | 8.24 | 8.74 | 8.24 | 8.58 | 8.44 | qfq | 8,570,376 | 73,112,411 | 3.13% |
| 2024-04-17 | 7.97 | 8.42 | 7.97 | 8.32 | 8.18 | qfq | 10,405,530 | 86,024,317 | 6.67% |
| 2024-04-16 | 8.28 | 8.40 | 7.72 | 7.80 | 7.67 | qfq | 12,449,349 | 99,459,011 | -6.92% |
| 2024-04-15 | 8.86 | 8.88 | 8.20 | 8.38 | 8.24 | qfq | 14,000,331 | 117,879,873 | -4.77% |
| 2024-04-12 | 9.07 | 9.15 | 8.79 | 8.80 | 8.65 | qfq | 9,960,406 | 89,257,894 | -2.76% |
| 2024-04-11 | 9.00 | 9.33 | 8.71 | 9.05 | 8.90 | qfq | 11,402,407 | 103,813,422 | -1.95% |
| 2024-04-10 | 9.32 | 9.88 | 9.03 | 9.23 | 9.08 | qfq | 15,088,887 | 140,967,527 | 0.54% |
| 2024-04-09 | 9.40 | 9.41 | 9.02 | 9.18 | 9.03 | qfq | 12,146,099 | 111,563,882 | -1.50% |
| 2024-04-08 | 9.64 | 9.93 | 9.29 | 9.32 | 9.16 | qfq | 22,376,985 | 212,525,965 | -5.38% |
| 2024-04-03 | 10.01 | 10.77 | 9.83 | 9.85 | 9.68 | qfq | 42,674,162 | 434,015,780 | -2.38% |
| 2024-04-02 | 9.15 | 10.09 | 8.92 | 10.09 | 9.92 | qfq | 24,832,031 | 243,110,308 | 10.03% |
| 2024-04-01 | 9.12 | 9.23 | 9.09 | 9.17 | 9.02 | qfq | 7,773,050 | 71,114,052 | 0.77% |
| 2024-03-29 | 9.10 | 9.15 | 8.96 | 9.10 | 8.95 | qfq | 5,437,900 | 49,186,143 | 0.00% |
| 2024-03-28 | 8.65 | 9.28 | 8.65 | 9.10 | 8.95 | qfq | 11,613,628 | 105,022,831 | 4.96% |
| 2024-03-27 | 9.09 | 9.11 | 8.66 | 8.67 | 8.52 | qfq | 8,024,630 | 71,058,774 | -5.25% |
| 2024-03-26 | 9.23 | 9.34 | 8.88 | 9.15 | 9.00 | qfq | 12,041,170 | 109,177,119 | -1.40% |
| 2024-03-25 | 9.45 | 9.65 | 9.22 | 9.28 | 9.12 | qfq | 10,579,165 | 99,980,059 | -0.96% |
| 2024-03-22 | 9.82 | 9.82 | 9.32 | 9.37 | 9.21 | qfq | 15,954,794 | 151,018,111 | -4.58% |
| 2024-03-21 | 9.76 | 9.86 | 9.56 | 9.82 | 9.66 | qfq | 11,934,045 | 116,080,746 | 0.72% |
| 2024-03-20 | 9.66 | 9.97 | 9.47 | 9.75 | 9.59 | qfq | 19,034,788 | 184,667,344 | -0.31% |
| 2024-03-19 | 9.80 | 9.93 | 9.61 | 9.78 | 9.62 | qfq | 22,666,910 | 221,672,194 | -3.36% |
| 2024-03-18 | 9.20 | 10.12 | 9.10 | 10.12 | 9.95 | qfq | 31,258,420 | 308,368,472 | 10.00% |
| 2024-03-15 | 9.03 | 9.42 | 9.02 | 9.20 | 9.05 | qfq | 15,658,803 | 144,202,873 | 0.55% |
| 2024-03-14 | 9.11 | 9.46 | 8.89 | 9.15 | 9.00 | qfq | 19,813,754 | 180,772,302 | -0.65% |
| 2024-03-13 | 8.63 | 9.48 | 8.47 | 9.21 | 9.06 | qfq | 29,223,985 | 268,178,086 | 6.84% |
| 2024-03-12 | 8.31 | 8.80 | 8.20 | 8.62 | 8.48 | qfq | 11,505,921 | 97,989,033 | 4.74% |
| 2024-03-11 | 8.12 | 8.27 | 8.04 | 8.23 | 8.09 | qfq | 4,692,560 | 38,343,143 | 0.61% |
| 2024-03-08 | 8.09 | 8.23 | 7.99 | 8.18 | 8.04 | qfq | 3,896,090 | 31,558,090 | 0.86% |
| 2024-03-07 | 8.20 | 8.37 | 8.10 | 8.11 | 7.97 | qfq | 6,171,660 | 50,812,187 | -0.12% |
| 2024-03-06 | 7.96 | 8.28 | 7.94 | 8.12 | 7.98 | qfq | 5,232,476 | 42,476,846 | 1.37% |
| 2024-03-05 | 8.15 | 8.15 | 7.92 | 8.01 | 7.88 | qfq | 5,160,423 | 41,502,893 | -2.55% |
| 2024-03-04 | 8.18 | 8.23 | 7.98 | 8.22 | 8.08 | qfq | 6,591,027 | 53,473,649 | 1.36% |
| 2024-03-01 | 8.08 | 8.31 | 7.94 | 8.11 | 7.97 | qfq | 6,144,230 | 49,696,935 | 0.87% |
| 2024-02-29 | 7.77 | 8.08 | 7.76 | 8.04 | 7.91 | qfq | 5,891,735 | 46,950,695 | 3.08% |
| 2024-02-28 | 8.33 | 8.43 | 7.78 | 7.80 | 7.67 | qfq | 9,319,285 | 75,722,088 | -6.47% |
| 2024-02-27 | 8.20 | 8.34 | 8.14 | 8.34 | 8.20 | qfq | 7,147,836 | 59,034,534 | 0.97% |
| 2024-02-26 | 8.21 | 8.48 | 8.10 | 8.26 | 8.12 | qfq | 12,020,830 | 99,241,099 | 3.77% |
| 2024-02-23 | 7.80 | 7.99 | 7.62 | 7.96 | 7.83 | qfq | 6,331,751 | 49,312,840 | 3.11% |
| 2024-02-22 | 7.61 | 7.83 | 7.60 | 7.72 | 7.59 | qfq | 4,557,080 | 35,123,698 | 0.65% |
| 2024-02-21 | 7.60 | 7.90 | 7.53 | 7.67 | 7.54 | qfq | 5,943,536 | 46,068,448 | -0.13% |
| 2024-02-20 | 7.53 | 7.81 | 7.36 | 7.68 | 7.55 | qfq | 7,669,716 | 58,885,454 | 1.32% |
| 2024-02-19 | 7.73 | 7.80 | 7.43 | 7.58 | 7.45 | qfq | 8,604,689 | 65,603,899 | 3.98% |
| 2024-02-08 | 6.66 | 7.29 | 6.66 | 7.29 | 7.17 | qfq | 8,811,972 | 61,726,357 | 9.95% |
| 2024-02-07 | 6.84 | 7.15 | 6.41 | 6.63 | 6.52 | qfq | 11,195,500 | 75,537,809 | -3.07% |
| 2024-02-06 | 6.40 | 7.10 | 6.05 | 6.84 | 6.73 | qfq | 12,598,150 | 82,728,039 | 5.07% |
| 2024-02-05 | 6.94 | 7.00 | 6.40 | 6.51 | 6.40 | qfq | 9,709,988 | 64,558,544 | -8.44% |
| 2024-02-02 | 7.19 | 7.57 | 6.88 | 7.11 | 6.99 | qfq | 8,897,630 | 63,724,612 | -2.87% |
| 2024-02-01 | 7.50 | 7.65 | 7.25 | 7.32 | 7.20 | qfq | 8,253,422 | 61,074,254 | -2.66% |
| 2024-01-31 | 7.93 | 7.93 | 7.47 | 7.52 | 7.39 | qfq | 13,454,685 | 103,300,880 | -5.53% |
| 2024-01-30 | 8.06 | 8.48 | 7.76 | 7.96 | 7.83 | qfq | 11,645,960 | 94,966,432 | -3.63% |
| 2024-01-29 | 8.93 | 8.95 | 8.09 | 8.26 | 8.12 | qfq | 23,691,500 | 195,805,404 | -8.12% |
| 2024-01-26 | 9.08 | 9.19 | 8.86 | 8.99 | 8.84 | qfq | 18,009,303 | 162,469,903 | -2.18% |
| 2024-01-25 | 8.50 | 9.25 | 8.45 | 9.19 | 9.04 | qfq | 24,280,801 | 217,625,348 | 7.11% |
| 2024-01-24 | 8.45 | 8.86 | 8.06 | 8.58 | 8.44 | qfq | 19,361,195 | 163,911,095 | -0.23% |
| 2024-01-23 | 8.88 | 9.21 | 8.23 | 8.60 | 8.46 | qfq | 25,950,472 | 228,779,703 | -3.80% |
| 2024-01-22 | 8.87 | 9.36 | 8.75 | 8.94 | 8.79 | qfq | 26,551,087 | 240,865,568 | -1.11% |
| 2024-01-19 | 8.66 | 9.25 | 8.65 | 9.04 | 8.89 | qfq | 21,077,798 | 189,686,964 | 3.67% |
| 2024-01-18 | 8.68 | 8.90 | 8.34 | 8.72 | 8.57 | qfq | 14,283,826 | 122,362,886 | -0.91% |
| 2024-01-17 | 8.46 | 9.02 | 8.40 | 8.80 | 8.65 | qfq | 17,225,700 | 151,526,818 | 4.14% |
| 2024-01-16 | 8.45 | 8.49 | 8.26 | 8.45 | 8.31 | qfq | 5,778,290 | 48,414,193 | 0.12% |
| 2024-01-15 | 8.50 | 8.58 | 8.38 | 8.44 | 8.30 | qfq | 4,341,500 | 36,764,211 | -1.17% |
| 2024-01-12 | 8.68 | 8.78 | 8.50 | 8.54 | 8.40 | qfq | 6,854,400 | 59,031,151 | -2.51% |
| 2024-01-11 | 8.72 | 8.82 | 8.51 | 8.76 | 8.61 | qfq | 8,528,220 | 73,882,495 | -0.34% |
| 2024-01-10 | 8.88 | 8.93 | 8.72 | 8.79 | 8.64 | qfq | 8,742,305 | 77,097,770 | -0.45% |
| 2024-01-09 | 8.65 | 8.97 | 8.61 | 8.83 | 8.68 | qfq | 11,709,845 | 103,252,023 | 2.44% |
| 2024-01-08 | 8.92 | 8.99 | 8.55 | 8.62 | 8.48 | qfq | 16,789,344 | 145,357,145 | -4.75% |
| 2024-01-05 | 8.88 | 9.12 | 8.65 | 9.05 | 8.90 | qfq | 10,938,851 | 97,338,875 | 1.91% |
| 2024-01-04 | 8.81 | 9.01 | 8.80 | 8.88 | 8.73 | qfq | 4,736,499 | 42,000,773 | 0.00% |
| 2024-01-03 | 8.81 | 8.90 | 8.77 | 8.88 | 8.73 | qfq | 6,359,500 | 56,232,310 | 0.34% |
| 2024-01-02 | 8.54 | 8.94 | 8.50 | 8.85 | 8.70 | qfq | 10,940,459 | 96,273,612 | 3.63% |
| 2023-12-29 | 8.37 | 8.57 | 8.28 | 8.54 | 8.40 | qfq | 4,083,931 | 34,630,580 | 1.91% |
| 2023-12-28 | 8.08 | 8.39 | 8.05 | 8.38 | 8.24 | qfq | 5,128,784 | 42,485,153 | 3.46% |
| 2023-12-27 | 8.02 | 8.15 | 8.00 | 8.10 | 7.96 | qfq | 2,388,901 | 19,330,417 | 0.25% |
| 2023-12-26 | 8.30 | 8.36 | 8.05 | 8.08 | 7.94 | qfq | 3,760,600 | 30,527,988 | -2.65% |
| 2023-12-25 | 8.09 | 8.38 | 8.05 | 8.30 | 8.16 | qfq | 6,042,101 | 49,796,941 | 1.72% |
| 2023-12-22 | 8.36 | 8.39 | 8.10 | 8.16 | 8.02 | qfq | 4,933,101 | 40,535,900 | -2.16% |
| 2023-12-21 | 8.24 | 8.38 | 8.11 | 8.34 | 8.20 | qfq | 4,461,001 | 36,757,057 | 0.72% |
| 2023-12-20 | 8.45 | 8.53 | 8.26 | 8.28 | 8.14 | qfq | 3,879,300 | 32,486,444 | -1.55% |
| 2023-12-19 | 8.42 | 8.48 | 8.27 | 8.41 | 8.27 | qfq | 4,891,900 | 40,812,591 | -0.24% |
| 2023-12-18 | 8.50 | 8.56 | 8.40 | 8.43 | 8.29 | qfq | 3,983,399 | 33,693,696 | -1.17% |
| 2023-12-15 | 8.58 | 8.70 | 8.49 | 8.53 | 8.39 | qfq | 4,302,200 | 36,884,659 | -0.58% |
| 2023-12-14 | 8.68 | 8.75 | 8.51 | 8.58 | 8.44 | qfq | 3,926,456 | 33,910,884 | -0.92% |
| 2023-12-13 | 8.63 | 8.90 | 8.49 | 8.66 | 8.51 | qfq | 6,455,055 | 56,069,148 | 0.12% |
| 2023-12-12 | 8.77 | 8.79 | 8.61 | 8.65 | 8.51 | qfq | 3,619,400 | 31,389,938 | -0.46% |
| 2023-12-11 | 8.63 | 8.71 | 8.54 | 8.69 | 8.54 | qfq | 5,645,575 | 48,692,461 | 0.23% |
| 2023-12-08 | 8.83 | 8.95 | 8.65 | 8.67 | 8.52 | qfq | 5,464,634 | 47,723,511 | -2.03% |
| 2023-12-07 | 8.95 | 8.95 | 8.80 | 8.85 | 8.70 | qfq | 4,628,301 | 40,967,546 | -0.56% |
| 2023-12-06 | 8.91 | 9.07 | 8.85 | 8.90 | 8.75 | qfq | 3,994,501 | 35,735,026 | -0.56% |
| 2023-12-05 | 9.10 | 9.14 | 8.95 | 8.95 | 8.80 | qfq | 5,039,044 | 45,456,922 | -2.29% |
| 2023-12-04 | 9.17 | 9.26 | 9.07 | 9.16 | 9.01 | qfq | 4,119,900 | 37,764,091 | -0.11% |
| 2023-12-01 | 9.14 | 9.22 | 9.08 | 9.17 | 9.02 | qfq | 4,470,104 | 40,817,649 | 0.11% |
| 2023-11-30 | 9.23 | 9.33 | 9.02 | 9.16 | 9.01 | qfq | 5,525,200 | 50,574,192 | -0.54% |
| 2023-11-29 | 9.39 | 9.39 | 9.14 | 9.21 | 9.06 | qfq | 4,795,000 | 44,434,767 | -0.86% |
| 2023-11-28 | 9.13 | 9.36 | 9.05 | 9.29 | 9.13 | qfq | 5,556,773 | 51,416,932 | 1.75% |
| 2023-11-27 | 9.15 | 9.26 | 9.06 | 9.13 | 8.98 | qfq | 4,736,490 | 43,242,674 | -0.22% |
| 2023-11-24 | 9.29 | 9.40 | 9.12 | 9.15 | 9.00 | qfq | 5,660,341 | 52,115,585 | -1.61% |
| 2023-11-23 | 9.32 | 9.33 | 9.20 | 9.30 | 9.14 | qfq | 5,020,744 | 46,542,329 | -0.32% |
| 2023-11-22 | 9.29 | 9.41 | 9.25 | 9.33 | 9.17 | qfq | 5,340,700 | 49,803,938 | 0.00% |
| 2023-11-21 | 9.58 | 9.59 | 9.33 | 9.33 | 9.17 | qfq | 8,302,000 | 78,015,219 | -2.30% |
| 2023-11-20 | 9.50 | 9.68 | 9.34 | 9.55 | 9.39 | qfq | 12,476,581 | 118,499,051 | 3.13% |
| 2023-11-17 | 8.95 | 9.30 | 8.91 | 9.26 | 9.10 | qfq | 8,850,501 | 81,124,242 | 3.00% |
| 2023-11-16 | 9.00 | 9.05 | 8.95 | 8.99 | 8.84 | qfq | 3,795,700 | 34,121,955 | -0.22% |
| 2023-11-15 | 9.06 | 9.11 | 8.90 | 9.01 | 8.86 | qfq | 5,060,700 | 45,531,860 | -0.44% |
| 2023-11-14 | 9.02 | 9.08 | 8.94 | 9.05 | 8.90 | qfq | 4,689,960 | 42,302,314 | 0.78% |
| 2023-11-13 | 8.84 | 9.03 | 8.84 | 8.98 | 8.83 | qfq | 5,502,541 | 49,305,874 | 1.58% |
| 2023-11-10 | 8.75 | 8.91 | 8.69 | 8.84 | 8.69 | qfq | 4,928,151 | 43,514,194 | 0.80% |
| 2023-11-09 | 8.77 | 8.99 | 8.76 | 8.77 | 8.62 | qfq | 7,230,700 | 63,910,882 | 0.11% |
| 2023-11-08 | 8.87 | 8.90 | 8.70 | 8.76 | 8.61 | qfq | 6,801,147 | 59,593,064 | -1.24% |
| 2023-11-07 | 9.00 | 9.02 | 8.84 | 8.87 | 8.72 | qfq | 5,886,413 | 52,413,332 | -1.55% |
| 2023-11-06 | 8.88 | 9.10 | 8.86 | 9.01 | 8.86 | qfq | 6,323,299 | 56,812,837 | 1.46% |
| 2023-11-03 | 8.66 | 9.04 | 8.66 | 8.88 | 8.73 | qfq | 8,580,200 | 76,254,033 | 3.62% |
| 2023-11-02 | 8.71 | 8.79 | 8.56 | 8.57 | 8.43 | qfq | 5,206,100 | 45,228,021 | -1.95% |
| 2023-11-01 | 8.58 | 8.78 | 8.49 | 8.74 | 8.59 | qfq | 5,980,787 | 51,967,384 | 2.10% |
| 2023-10-31 | 8.84 | 8.93 | 8.49 | 8.56 | 8.42 | qfq | 9,297,699 | 80,452,666 | -3.28% |
| 2023-10-30 | 8.87 | 8.94 | 8.60 | 8.85 | 8.70 | qfq | 13,808,680 | 121,810,027 | 3.63% |
| 2023-10-27 | 8.44 | 8.56 | 8.35 | 8.54 | 8.40 | qfq | 6,443,888 | 54,493,249 | 1.43% |
| 2023-10-26 | 8.25 | 8.47 | 7.90 | 8.42 | 8.28 | qfq | 7,527,188 | 61,920,211 | 2.06% |
| 2023-10-25 | 8.08 | 8.34 | 8.05 | 8.25 | 8.11 | qfq | 4,502,300 | 37,137,554 | 2.48% |
| 2023-10-24 | 7.91 | 8.15 | 7.91 | 8.05 | 7.92 | qfq | 4,199,090 | 33,758,225 | 1.77% |
| 2023-10-23 | 8.07 | 8.13 | 7.85 | 7.91 | 7.78 | qfq | 4,307,900 | 34,282,301 | -1.98% |
| 2023-10-20 | 8.15 | 8.24 | 8.04 | 8.07 | 7.93 | qfq | 3,418,700 | 27,814,599 | -1.10% |
| 2023-10-19 | 8.26 | 8.38 | 8.16 | 8.16 | 8.02 | qfq | 3,176,101 | 26,223,128 | -1.57% |
| 2023-10-18 | 8.45 | 8.45 | 8.26 | 8.29 | 8.15 | qfq | 3,187,269 | 26,499,928 | -1.66% |
| 2023-10-17 | 8.53 | 8.53 | 8.39 | 8.43 | 8.29 | qfq | 3,250,500 | 27,408,362 | -0.94% |
| 2023-10-16 | 8.69 | 8.70 | 8.42 | 8.51 | 8.37 | qfq | 5,379,920 | 45,922,867 | -1.96% |
| 2023-10-13 | 8.81 | 8.86 | 8.66 | 8.68 | 8.53 | qfq | 3,432,800 | 29,918,993 | -2.25% |
| 2023-10-12 | 8.69 | 8.92 | 8.60 | 8.88 | 8.73 | qfq | 6,230,730 | 54,699,103 | 2.54% |
| 2023-10-11 | 9.01 | 9.01 | 8.63 | 8.66 | 8.51 | qfq | 7,117,251 | 62,372,045 | -3.35% |
| 2023-10-10 | 8.92 | 8.97 | 8.84 | 8.96 | 8.81 | qfq | 4,529,870 | 40,372,785 | 0.22% |
| 2023-10-09 | 8.74 | 8.97 | 8.62 | 8.94 | 8.79 | qfq | 8,557,238 | 75,893,758 | 2.29% |
| 2023-09-28 | 8.57 | 8.79 | 8.52 | 8.74 | 8.59 | qfq | 6,464,912 | 56,291,266 | 2.94% |
| 2023-09-27 | 8.53 | 8.61 | 8.47 | 8.49 | 8.35 | qfq | 5,032,125 | 42,833,533 | -0.82% |
| 2023-09-26 | 8.35 | 8.63 | 8.35 | 8.56 | 8.42 | qfq | 5,443,500 | 46,405,021 | 1.66% |
| 2023-09-25 | 8.34 | 8.89 | 8.34 | 8.42 | 8.28 | qfq | 9,621,751 | 82,794,928 | 0.84% |
| 2023-09-22 | 8.10 | 8.39 | 8.07 | 8.35 | 8.21 | qfq | 4,272,200 | 35,338,702 | 2.20% |
| 2023-09-21 | 8.08 | 8.27 | 8.03 | 8.17 | 8.03 | qfq | 4,924,186 | 40,251,244 | 0.49% |
| 2023-09-20 | 8.08 | 8.26 | 8.08 | 8.13 | 7.99 | qfq | 4,805,755 | 39,175,026 | 0.00% |
| 2023-09-19 | 8.14 | 8.21 | 8.06 | 8.13 | 7.99 | qfq | 5,621,402 | 45,734,406 | -0.25% |
| 2023-09-18 | 8.13 | 8.26 | 8.09 | 8.15 | 8.01 | qfq | 8,634,200 | 70,459,345 | -0.97% |
| 2023-09-15 | 8.50 | 8.57 | 8.18 | 8.23 | 8.09 | qfq | 14,883,988 | 123,454,195 | -2.72% |
| 2023-09-14 | 9.09 | 9.09 | 8.40 | 8.46 | 8.32 | qfq | 15,323,468 | 132,339,249 | -6.73% |
| 2023-09-13 | 9.40 | 9.46 | 8.96 | 9.07 | 8.92 | qfq | 8,431,022 | 77,485,271 | -4.02% |
| 2023-09-12 | 9.43 | 9.63 | 9.38 | 9.45 | 9.29 | qfq | 8,649,700 | 81,978,820 | 0.21% |
| 2023-09-11 | 9.22 | 9.45 | 9.12 | 9.43 | 9.27 | qfq | 10,359,756 | 96,780,257 | 2.28% |
| 2023-09-08 | 9.00 | 9.30 | 8.99 | 9.22 | 9.07 | qfq | 6,598,600 | 60,641,358 | 2.44% |
| 2023-09-07 | 9.12 | 9.20 | 8.99 | 9.00 | 8.85 | qfq | 6,012,200 | 54,633,992 | -1.32% |
| 2023-09-06 | 8.97 | 9.13 | 8.92 | 9.12 | 8.97 | qfq | 5,499,230 | 49,714,246 | 1.00% |
| 2023-09-05 | 8.91 | 9.08 | 8.84 | 9.03 | 8.88 | qfq | 6,005,830 | 54,036,597 | 0.22% |
| 2023-09-04 | 9.17 | 9.24 | 8.96 | 9.01 | 8.86 | qfq | 7,786,670 | 70,352,952 | -2.17% |
| 2023-09-01 | 9.05 | 9.28 | 9.04 | 9.21 | 9.06 | qfq | 6,905,131 | 63,360,617 | 0.55% |
| 2023-08-31 | 9.14 | 9.25 | 9.06 | 9.16 | 9.01 | qfq | 6,842,101 | 62,583,627 | -0.33% |
| 2023-08-30 | 9.10 | 9.39 | 9.10 | 9.19 | 9.04 | qfq | 7,509,538 | 69,421,230 | -0.86% |
| 2023-08-29 | 8.96 | 9.31 | 8.91 | 9.27 | 9.11 | qfq | 12,950,622 | 119,589,491 | 4.27% |
| 2023-08-28 | 9.59 | 9.79 | 8.86 | 8.89 | 8.74 | qfq | 11,158,601 | 101,682,653 | -1.44% |
| 2023-08-25 | 9.19 | 9.25 | 8.99 | 9.02 | 8.87 | qfq | 8,796,800 | 80,005,290 | -1.96% |
| 2023-08-24 | 9.62 | 9.79 | 9.17 | 9.20 | 9.05 | qfq | 11,016,656 | 102,835,045 | -4.66% |
| 2023-08-23 | 9.66 | 9.75 | 9.46 | 9.65 | 9.49 | qfq | 7,040,285 | 67,967,036 | -0.41% |
| 2023-08-22 | 9.61 | 9.81 | 9.53 | 9.69 | 9.53 | qfq | 9,394,500 | 90,759,525 | 0.52% |
| 2023-08-21 | 9.00 | 9.91 | 8.98 | 9.64 | 9.48 | qfq | 24,565,208 | 236,606,749 | 3.21% |
| 2023-08-18 | 10.28 | 10.30 | 9.34 | 9.34 | 9.18 | qfq | 29,411,324 | 285,789,603 | -10.02% |
| 2023-08-17 | 9.78 | 10.68 | 9.70 | 10.38 | 10.21 | qfq | 25,904,839 | 264,650,654 | 6.35% |
| 2023-08-16 | 9.86 | 9.95 | 9.65 | 9.76 | 9.60 | qfq | 6,260,713 | 61,029,459 | -0.81% |
| 2023-08-15 | 9.80 | 10.06 | 9.60 | 9.84 | 9.68 | qfq | 12,347,389 | 121,386,940 | 0.92% |
| 2023-08-14 | 9.61 | 9.82 | 9.48 | 9.75 | 9.59 | qfq | 10,620,022 | 102,305,369 | 1.46% |
| 2023-08-11 | 9.74 | 9.86 | 9.61 | 9.61 | 9.45 | qfq | 8,638,000 | 83,785,046 | -2.44% |
| 2023-08-10 | 9.82 | 9.86 | 9.67 | 9.85 | 9.68 | qfq | 5,027,020 | 49,136,044 | 0.10% |
| 2023-08-09 | 9.86 | 9.95 | 9.78 | 9.84 | 9.68 | qfq | 6,218,330 | 61,292,214 | -1.01% |
| 2023-08-08 | 10.00 | 10.17 | 9.88 | 9.94 | 9.77 | qfq | 7,854,300 | 78,237,772 | -1.39% |
| 2023-08-07 | 10.00 | 10.20 | 9.89 | 10.08 | 9.91 | qfq | 11,926,790 | 120,423,679 | 0.60% |
| 2023-08-04 | 10.02 | 10.12 | 9.82 | 10.02 | 9.85 | qfq | 14,210,400 | 141,749,192 | -0.89% |
| 2023-08-03 | 10.02 | 10.15 | 9.93 | 10.11 | 9.94 | qfq | 10,612,001 | 106,769,769 | 0.30% |
| 2023-08-02 | 9.90 | 10.21 | 9.85 | 10.08 | 9.91 | qfq | 18,314,237 | 184,659,733 | 0.90% |
| 2023-08-01 | 10.00 | 10.06 | 9.78 | 9.99 | 9.82 | qfq | 15,004,364 | 148,809,683 | -0.10% |
| 2023-07-31 | 10.16 | 10.36 | 9.97 | 10.00 | 9.83 | qfq | 22,741,893 | 229,398,347 | -1.57% |
| 2023-07-28 | 10.50 | 10.50 | 9.74 | 10.16 | 9.99 | qfq | 36,247,960 | 363,493,846 | -1.84% |
| 2023-07-27 | 10.03 | 10.91 | 9.96 | 10.35 | 10.18 | qfq | 48,244,710 | 506,942,764 | 1.97% |
| 2023-07-26 | 10.10 | 10.47 | 9.91 | 10.15 | 9.98 | qfq | 39,399,350 | 398,448,098 | 0.20% |
| 2023-07-25 | 9.99 | 10.35 | 9.66 | 10.13 | 9.96 | qfq | 66,092,277 | 660,577,577 | 5.63% |
| 2023-07-24 | 8.90 | 9.59 | 8.80 | 9.59 | 9.43 | qfq | 32,346,973 | 306,764,136 | 9.98% |
| 2023-07-21 | 8.48 | 9.00 | 8.38 | 8.72 | 8.57 | qfq | 17,950,319 | 156,935,358 | 2.95% |
| 2023-07-20 | 8.42 | 8.57 | 8.40 | 8.47 | 8.33 | qfq | 10,319,250 | 87,556,428 | 0.59% |
| 2023-07-19 | 8.65 | 8.65 | 8.38 | 8.42 | 8.28 | qfq | 14,458,600 | 122,259,218 | -2.43% |
| 2023-07-18 | 8.62 | 8.82 | 8.56 | 8.63 | 8.49 | qfq | 12,399,662 | 107,489,698 | 0.58% |
| 2023-07-17 | 8.57 | 8.81 | 8.54 | 8.58 | 8.44 | qfq | 13,265,180 | 114,474,504 | 0.23% |