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
万 科Ａ000002.SZ
最近收盘价3.102026-07-17
最近交易日2026-07-17
成交量（股）192,498,548
成交额（元）606,470,469
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-08-21 | 2023-08-25 | cash_dividend | 0.68 | — | — | — | 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 | 3.20 | 3.26 | 3.08 | 3.10 | 3.10 | qfq | 192,498,548 | 606,470,469 | -4.02% |
| 2026-07-16 | 3.11 | 3.24 | 3.09 | 3.23 | 3.23 | qfq | 203,325,863 | 645,350,063 | 3.19% |
| 2026-07-15 | 3.03 | 3.14 | 3.02 | 3.13 | 3.13 | qfq | 149,764,609 | 465,493,106 | 2.62% |
| 2026-07-14 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | qfq | 83,858,700 | 253,676,766 | 0.66% |
| 2026-07-13 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 160,654,004 | 489,579,925 | -2.57% |
| 2026-07-10 | 2.99 | 3.14 | 2.95 | 3.11 | 3.11 | qfq | 216,014,513 | 665,318,286 | 4.36% |
| 2026-07-09 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 87,509,970 | 260,826,307 | -0.67% |
| 2026-07-08 | 2.98 | 3.02 | 2.95 | 3.00 | 3.00 | qfq | 88,288,437 | 263,242,796 | 0.33% |
| 2026-07-07 | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | qfq | 110,730,722 | 332,291,105 | -2.61% |
| 2026-07-06 | 3.08 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 93,197,311 | 286,832,202 | -0.65% |
| 2026-07-03 | 3.13 | 3.17 | 3.06 | 3.09 | 3.09 | qfq | 135,909,160 | 422,612,968 | 0.98% |
| 2026-07-02 | 3.07 | 3.15 | 3.04 | 3.06 | 3.06 | qfq | 126,408,118 | 389,592,110 | -0.65% |
| 2026-07-01 | 2.98 | 3.12 | 2.96 | 3.08 | 3.08 | qfq | 164,868,452 | 502,802,618 | 4.05% |
| 2026-06-30 | 3.02 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 109,368,627 | 325,878,211 | -2.63% |
| 2026-06-29 | 2.96 | 3.09 | 2.94 | 3.04 | 3.04 | qfq | 155,853,453 | 470,554,214 | 1.00% |
| 2026-06-26 | 2.96 | 3.13 | 2.93 | 3.01 | 3.01 | qfq | 208,413,078 | 628,786,449 | 2.03% |
| 2026-06-25 | 2.94 | 3.00 | 2.88 | 2.95 | 2.95 | qfq | 138,337,345 | 406,729,362 | -0.67% |
| 2026-06-24 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | qfq | 153,211,485 | 460,458,779 | -3.88% |
| 2026-06-23 | 3.10 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 156,292,425 | 489,681,808 | -0.64% |
| 2026-06-22 | 3.02 | 3.12 | 2.98 | 3.11 | 3.11 | qfq | 165,890,426 | 504,829,155 | 1.63% |
| 2026-06-18 | 3.12 | 3.16 | 3.05 | 3.06 | 3.06 | qfq | 161,508,344 | 500,693,465 | -0.97% |
| 2026-06-17 | 3.07 | 3.14 | 3.02 | 3.09 | 3.09 | qfq | 165,419,700 | 510,109,056 | 0.65% |
| 2026-06-16 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | qfq | 113,953,949 | 350,247,055 | -1.92% |
| 2026-06-15 | 3.17 | 3.21 | 3.10 | 3.13 | 3.13 | qfq | 127,420,017 | 401,086,507 | -0.95% |
| 2026-06-12 | 3.14 | 3.19 | 3.10 | 3.16 | 3.16 | qfq | 141,447,624 | 444,538,051 | 1.28% |
| 2026-06-11 | 3.12 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 117,393,403 | 368,365,944 | -0.95% |
| 2026-06-10 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 119,819,234 | 373,433,200 | 0.96% |
| 2026-06-09 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 128,012,341 | 396,653,481 | -0.64% |
| 2026-06-08 | 3.20 | 3.25 | 3.12 | 3.14 | 3.14 | qfq | 152,490,466 | 485,328,516 | -3.38% |
| 2026-06-05 | 3.25 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 164,437,075 | 540,009,021 | 1.25% |
| 2026-06-04 | 3.26 | 3.32 | 3.17 | 3.21 | 3.21 | qfq | 181,654,444 | 589,220,749 | -2.13% |
| 2026-06-03 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 211,460,439 | 697,163,394 | -3.24% |
| 2026-06-02 | 3.47 | 3.51 | 3.35 | 3.39 | 3.39 | qfq | 256,707,903 | 875,666,034 | -2.31% |
| 2026-06-01 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 328,412,503 | 1,135,995,933 | -2.25% |
| 2026-05-29 | 3.33 | 3.64 | 3.33 | 3.55 | 3.55 | qfq | 451,492,847 | 1,612,850,371 | 7.25% |
| 2026-05-28 | 3.31 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 120,869,430 | 402,176,015 | -0.60% |
| 2026-05-27 | 3.38 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 144,650,365 | 480,345,217 | -1.77% |
| 2026-05-26 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 126,462,967 | 430,589,236 | -2.87% |
| 2026-05-25 | 3.46 | 3.52 | 3.43 | 3.49 | 3.49 | qfq | 95,010,058 | 330,193,189 | 0.87% |
| 2026-05-22 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 86,651,830 | 300,537,453 | -0.29% |
| 2026-05-21 | 3.61 | 3.62 | 3.47 | 3.47 | 3.47 | qfq | 131,737,089 | 467,982,970 | -3.61% |
| 2026-05-20 | 3.69 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 120,442,615 | 435,565,883 | -2.96% |
| 2026-05-19 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 100,110,847 | 370,083,486 | 0.82% |
| 2026-05-18 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 152,337,836 | 563,488,994 | -2.65% |
| 2026-05-15 | 3.87 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 120,434,319 | 459,772,879 | -2.33% |
| 2026-05-14 | 3.99 | 4.03 | 3.86 | 3.87 | 3.87 | qfq | 125,398,686 | 490,920,735 | -3.01% |
| 2026-05-13 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 130,876,733 | 524,880,559 | -2.68% |
| 2026-05-12 | 4.07 | 4.16 | 4.02 | 4.10 | 4.10 | qfq | 177,313,907 | 725,632,371 | 0.24% |
| 2026-05-11 | 4.00 | 4.14 | 3.98 | 4.09 | 4.09 | qfq | 193,032,121 | 787,127,184 | 2.25% |
| 2026-05-08 | 3.97 | 4.03 | 3.95 | 4.00 | 4.00 | qfq | 110,976,736 | 443,314,476 | 0.50% |
| 2026-05-07 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 113,474,585 | 451,546,433 | -0.75% |
| 2026-05-06 | 3.94 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 182,828,692 | 726,387,515 | 2.56% |
| 2026-04-30 | 3.87 | 3.95 | 3.83 | 3.91 | 3.91 | qfq | 165,954,127 | 648,035,066 | 1.03% |
| 2026-04-29 | 3.76 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 145,225,546 | 559,644,423 | 3.20% |
| 2026-04-28 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 91,510,010 | 344,857,097 | 0.54% |
| 2026-04-27 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 79,930,234 | 297,465,726 | -0.53% |
| 2026-04-24 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 90,444,334 | 340,528,639 | -1.57% |
| 2026-04-23 | 3.87 | 3.88 | 3.81 | 3.81 | 3.81 | qfq | 106,038,485 | 406,561,190 | -1.80% |
| 2026-04-22 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | qfq | 76,465,405 | 296,503,187 | -0.51% |
| 2026-04-21 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 72,886,895 | 284,972,513 | -0.76% |
| 2026-04-20 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 80,578,596 | 315,420,341 | -0.76% |
| 2026-04-17 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 98,442,449 | 391,407,430 | 0.00% |
| 2026-04-16 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 68,900,633 | 272,882,730 | -0.25% |
| 2026-04-15 | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 117,129,943 | 466,921,649 | -1.24% |
| 2026-04-14 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | qfq | 182,275,641 | 724,745,487 | 2.81% |
| 2026-04-13 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 81,101,407 | 315,793,902 | 0.51% |
| 2026-04-10 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | qfq | 76,262,242 | 297,904,085 | 0.52% |
| 2026-04-09 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 85,780,318 | 332,161,942 | -2.03% |
| 2026-04-08 | 3.85 | 3.98 | 3.84 | 3.95 | 3.95 | qfq | 122,020,932 | 477,085,770 | 3.67% |
| 2026-04-07 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 73,291,118 | 278,419,795 | -0.26% |
| 2026-04-03 | 3.92 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 103,542,099 | 397,361,555 | -2.55% |
| 2026-04-02 | 4.01 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 123,161,080 | 487,209,191 | -2.97% |
| 2026-04-01 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 106,846,990 | 431,001,884 | 1.25% |
| 2026-03-31 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | qfq | 98,965,738 | 398,852,458 | -0.50% |
| 2026-03-30 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | qfq | 94,848,143 | 379,764,556 | -1.23% |
| 2026-03-27 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 65,723,062 | 265,432,185 | 0.50% |
| 2026-03-26 | 4.10 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 84,825,892 | 345,974,692 | -1.94% |
| 2026-03-25 | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | qfq | 86,515,580 | 355,770,188 | 0.73% |
| 2026-03-24 | 4.09 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 91,531,266 | 371,679,205 | 1.74% |
| 2026-03-23 | 4.25 | 4.26 | 4.01 | 4.02 | 4.02 | qfq | 212,064,792 | 875,914,657 | -7.37% |
| 2026-03-20 | 4.51 | 4.53 | 4.33 | 4.34 | 4.34 | qfq | 182,408,676 | 801,026,816 | -3.56% |
| 2026-03-19 | 4.61 | 4.63 | 4.50 | 4.50 | 4.50 | qfq | 140,671,728 | 639,045,700 | -2.81% |
| 2026-03-18 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 108,765,302 | 503,584,403 | -1.49% |
| 2026-03-17 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | qfq | 155,801,601 | 735,182,811 | 0.86% |
| 2026-03-16 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | qfq | 90,004,039 | 420,273,563 | 0.00% |
| 2026-03-13 | 4.65 | 4.73 | 4.64 | 4.66 | 4.66 | qfq | 116,130,132 | 544,481,452 | 0.22% |
| 2026-03-12 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 75,863,123 | 353,013,910 | -0.43% |
| 2026-03-11 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | qfq | 77,062,306 | 359,564,833 | 0.00% |
| 2026-03-10 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | qfq | 63,955,629 | 298,634,049 | 0.43% |
| 2026-03-09 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | qfq | 92,022,291 | 426,883,196 | -1.48% |
| 2026-03-06 | 4.67 | 4.72 | 4.65 | 4.72 | 4.72 | qfq | 93,790,470 | 439,228,493 | 0.64% |
| 2026-03-05 | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | qfq | 96,074,299 | 449,472,222 | 1.52% |
| 2026-03-04 | 4.64 | 4.68 | 4.59 | 4.62 | 4.62 | qfq | 117,689,639 | 544,991,410 | -1.07% |
| 2026-03-03 | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 159,681,704 | 751,480,501 | -1.68% |
| 2026-03-02 | 4.76 | 4.82 | 4.73 | 4.75 | 4.75 | qfq | 149,150,710 | 710,169,995 | -1.86% |
| 2026-02-27 | 4.83 | 4.84 | 4.79 | 4.84 | 4.84 | qfq | 113,276,755 | 545,381,101 | 0.41% |
| 2026-02-26 | 4.99 | 5.00 | 4.81 | 4.82 | 4.82 | qfq | 278,738,664 | 1,361,360,307 | -3.60% |
| 2026-02-25 | 4.92 | 5.07 | 4.91 | 5.00 | 5.00 | qfq | 246,730,946 | 1,236,738,602 | 1.63% |
| 2026-02-24 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | qfq | 155,701,885 | 766,341,374 | -1.01% |
| 2026-02-13 | 4.95 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 224,573,180 | 1,108,675,799 | 1.02% |
| 2026-02-12 | 4.93 | 5.06 | 4.92 | 4.92 | 4.92 | qfq | 294,856,547 | 1,467,494,525 | 0.61% |
| 2026-02-11 | 4.88 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 135,996,585 | 661,327,511 | 0.20% |
| 2026-02-10 | 4.97 | 4.98 | 4.87 | 4.88 | 4.88 | qfq | 161,955,486 | 793,594,072 | -1.61% |
| 2026-02-09 | 4.83 | 5.07 | 4.83 | 4.96 | 4.96 | qfq | 281,848,512 | 1,398,716,574 | 3.12% |
| 2026-02-06 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 162,512,589 | 783,147,720 | -1.43% |
| 2026-02-05 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 214,093,420 | 1,043,758,918 | -0.41% |
| 2026-02-04 | 4.68 | 4.92 | 4.67 | 4.90 | 4.90 | qfq | 353,254,811 | 1,704,989,668 | 4.26% |
| 2026-02-03 | 4.72 | 4.77 | 4.67 | 4.70 | 4.70 | qfq | 164,033,980 | 771,688,823 | 0.43% |
| 2026-02-02 | 4.70 | 4.80 | 4.66 | 4.68 | 4.68 | qfq | 301,015,723 | 1,422,202,501 | -4.10% |
| 2026-01-30 | 5.06 | 5.07 | 4.88 | 4.88 | 4.88 | qfq | 374,052,474 | 1,853,094,644 | -4.87% |
| 2026-01-29 | 4.82 | 5.18 | 4.77 | 5.13 | 5.13 | qfq | 605,243,432 | 3,047,866,239 | 5.56% |
| 2026-01-28 | 4.88 | 4.93 | 4.81 | 4.86 | 4.86 | qfq | 279,920,784 | 1,361,526,690 | 2.32% |
| 2026-01-27 | 4.81 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 174,565,432 | 832,167,614 | -1.45% |
| 2026-01-26 | 4.92 | 4.97 | 4.81 | 4.82 | 4.82 | qfq | 270,982,151 | 1,317,277,570 | -2.63% |
| 2026-01-23 | 4.97 | 4.98 | 4.89 | 4.95 | 4.95 | qfq | 260,217,954 | 1,280,912,212 | 0.00% |
| 2026-01-22 | 5.01 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 291,810,250 | 1,445,979,606 | -1.20% |
| 2026-01-21 | 4.86 | 5.11 | 4.81 | 5.01 | 5.01 | qfq | 511,785,961 | 2,542,382,135 | 4.59% |
| 2026-01-20 | 4.71 | 4.85 | 4.70 | 4.79 | 4.79 | qfq | 210,200,563 | 1,008,144,914 | 1.27% |
| 2026-01-19 | 4.70 | 4.77 | 4.68 | 4.73 | 4.73 | qfq | 116,845,018 | 551,877,926 | 0.00% |
| 2026-01-16 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 209,304,601 | 998,121,239 | -2.47% |
| 2026-01-15 | 4.71 | 4.96 | 4.71 | 4.85 | 4.85 | qfq | 319,556,228 | 1,540,993,866 | 3.41% |
| 2026-01-14 | 4.82 | 4.85 | 4.69 | 4.69 | 4.69 | qfq | 279,838,376 | 1,336,813,422 | -2.90% |
| 2026-01-13 | 4.87 | 4.97 | 4.82 | 4.83 | 4.83 | qfq | 195,098,147 | 950,864,611 | -1.02% |
| 2026-01-12 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | qfq | 199,073,011 | 971,866,995 | -1.61% |
| 2026-01-09 | 4.87 | 5.04 | 4.81 | 4.96 | 4.96 | qfq | 262,671,069 | 1,288,191,631 | 1.22% |
| 2026-01-08 | 4.73 | 5.00 | 4.69 | 4.90 | 4.90 | qfq | 311,990,059 | 1,517,268,869 | 3.59% |
| 2026-01-07 | 4.81 | 4.86 | 4.73 | 4.73 | 4.73 | qfq | 158,244,388 | 755,864,720 | -2.07% |
| 2026-01-06 | 4.73 | 4.86 | 4.72 | 4.83 | 4.83 | qfq | 225,237,598 | 1,081,145,072 | 1.68% |
| 2026-01-05 | 4.64 | 4.78 | 4.63 | 4.75 | 4.75 | qfq | 193,853,519 | 917,143,490 | 2.15% |
| 2025-12-31 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 107,556,125 | 499,883,113 | 0.65% |
| 2025-12-30 | 4.72 | 4.73 | 4.62 | 4.62 | 4.62 | qfq | 151,736,556 | 706,549,843 | -2.53% |
| 2025-12-29 | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 120,545,509 | 572,726,661 | -0.63% |
| 2025-12-26 | 4.77 | 4.81 | 4.76 | 4.77 | 4.77 | qfq | 124,179,305 | 593,894,564 | -0.42% |
| 2025-12-25 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | qfq | 108,626,646 | 518,318,252 | 0.63% |
| 2025-12-24 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | qfq | 115,424,332 | 551,394,739 | -0.63% |
| 2025-12-23 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 207,243,276 | 998,690,163 | -2.84% |
| 2025-12-22 | 4.88 | 4.97 | 4.85 | 4.93 | 4.93 | qfq | 155,419,637 | 763,990,247 | 0.61% |
| 2025-12-19 | 4.85 | 4.94 | 4.84 | 4.90 | 4.90 | qfq | 166,584,284 | 815,816,715 | 0.62% |
| 2025-12-18 | 4.90 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 176,163,765 | 861,932,297 | -1.81% |
| 2025-12-17 | 4.92 | 4.97 | 4.84 | 4.96 | 4.96 | qfq | 198,857,248 | 975,625,240 | -0.20% |
| 2025-12-16 | 4.88 | 5.05 | 4.87 | 4.97 | 4.97 | qfq | 276,572,263 | 1,368,554,650 | 2.05% |
| 2025-12-15 | 4.90 | 4.94 | 4.80 | 4.87 | 4.87 | qfq | 256,403,480 | 1,255,779,781 | -2.99% |
| 2025-12-12 | 5.13 | 5.21 | 5.01 | 5.02 | 5.02 | qfq | 335,657,669 | 1,709,879,517 | -0.99% |
| 2025-12-11 | 5.18 | 5.25 | 5.04 | 5.07 | 5.07 | qfq | 546,172,361 | 2,792,490,249 | -3.43% |
| 2025-12-10 | 4.76 | 5.25 | 4.70 | 5.25 | 5.25 | qfq | 636,212,070 | 3,229,111,691 | 10.06% |
| 2025-12-09 | 4.89 | 4.93 | 4.76 | 4.77 | 4.77 | qfq | 235,661,274 | 1,136,449,251 | -2.85% |
| 2025-12-08 | 4.90 | 4.98 | 4.90 | 4.91 | 4.91 | qfq | 195,411,774 | 964,354,593 | -0.81% |
| 2025-12-05 | 4.94 | 4.97 | 4.81 | 4.95 | 4.95 | qfq | 318,099,640 | 1,552,889,664 | -0.40% |
| 2025-12-04 | 4.96 | 5.07 | 4.91 | 4.97 | 4.97 | qfq | 262,000,893 | 1,302,590,182 | -0.80% |
| 2025-12-03 | 5.22 | 5.23 | 5.00 | 5.01 | 5.01 | qfq | 279,233,610 | 1,419,297,667 | -3.65% |
| 2025-12-02 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 168,690,929 | 880,080,038 | 0.00% |
| 2025-12-01 | 5.30 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 321,211,625 | 1,684,908,905 | -3.35% |
| 2025-11-28 | 5.41 | 5.48 | 5.27 | 5.38 | 5.38 | qfq | 295,363,576 | 1,579,226,789 | -1.65% |
| 2025-11-27 | 5.60 | 5.65 | 5.37 | 5.47 | 5.47 | qfq | 396,143,324 | 2,181,600,717 | -7.13% |
| 2025-11-26 | 6.03 | 6.06 | 5.88 | 5.89 | 5.89 | qfq | 200,521,722 | 1,192,429,529 | -2.48% |
| 2025-11-25 | 6.05 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 96,065,840 | 581,041,097 | 0.00% |
| 2025-11-24 | 6.06 | 6.13 | 6.04 | 6.04 | 6.04 | qfq | 100,697,804 | 612,019,543 | -0.33% |
| 2025-11-21 | 6.12 | 6.19 | 6.06 | 6.06 | 6.06 | qfq | 123,101,891 | 752,393,756 | -2.26% |
| 2025-11-20 | 6.06 | 6.29 | 6.02 | 6.20 | 6.20 | qfq | 196,224,831 | 1,211,557,177 | 2.31% |
| 2025-11-19 | 6.12 | 6.13 | 6.04 | 6.06 | 6.06 | qfq | 102,409,420 | 622,029,495 | -1.14% |
| 2025-11-18 | 6.26 | 6.27 | 6.12 | 6.13 | 6.13 | qfq | 146,183,050 | 901,746,513 | -2.08% |
| 2025-11-17 | 6.25 | 6.29 | 6.24 | 6.26 | 6.26 | qfq | 84,132,465 | 527,202,319 | -0.16% |
| 2025-11-14 | 6.25 | 6.32 | 6.25 | 6.27 | 6.27 | qfq | 118,218,067 | 743,739,695 | -0.16% |
| 2025-11-13 | 6.24 | 6.28 | 6.22 | 6.28 | 6.28 | qfq | 76,351,574 | 477,638,822 | 0.32% |
| 2025-11-12 | 6.31 | 6.33 | 6.24 | 6.26 | 6.26 | qfq | 86,061,061 | 540,093,753 | -0.32% |
| 2025-11-11 | 6.24 | 6.31 | 6.23 | 6.28 | 6.28 | qfq | 90,610,454 | 568,430,823 | 0.32% |
| 2025-11-10 | 6.17 | 6.26 | 6.16 | 6.26 | 6.26 | qfq | 103,119,913 | 641,296,734 | 1.29% |
| 2025-11-07 | 6.17 | 6.22 | 6.15 | 6.18 | 6.18 | qfq | 73,308,192 | 453,507,990 | 0.00% |
| 2025-11-06 | 6.20 | 6.22 | 6.17 | 6.18 | 6.18 | qfq | 88,921,853 | 550,107,118 | -0.64% |
| 2025-11-05 | 6.20 | 6.24 | 6.16 | 6.22 | 6.22 | qfq | 69,200,728 | 429,343,470 | -0.16% |
| 2025-11-04 | 6.28 | 6.30 | 6.21 | 6.23 | 6.23 | qfq | 107,737,250 | 672,486,858 | -1.11% |
| 2025-11-03 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | qfq | 68,957,100 | 433,621,136 | 0.48% |
| 2025-10-31 | 6.24 | 6.30 | 6.20 | 6.27 | 6.27 | qfq | 84,510,209 | 529,341,765 | 0.00% |
| 2025-10-30 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | qfq | 73,745,911 | 463,346,536 | -0.63% |
| 2025-10-29 | 6.26 | 6.32 | 6.24 | 6.31 | 6.31 | qfq | 85,716,082 | 539,296,509 | 0.64% |
| 2025-10-28 | 6.32 | 6.33 | 6.26 | 6.27 | 6.27 | qfq | 91,790,019 | 577,519,765 | -0.79% |
| 2025-10-27 | 6.37 | 6.38 | 6.31 | 6.32 | 6.32 | qfq | 105,394,409 | 667,073,659 | -0.63% |
| 2025-10-24 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | qfq | 73,857,863 | 469,613,402 | -0.31% |
| 2025-10-23 | 6.41 | 6.43 | 6.33 | 6.38 | 6.38 | qfq | 75,366,863 | 479,621,653 | 0.00% |
| 2025-10-22 | 6.36 | 6.44 | 6.35 | 6.38 | 6.38 | qfq | 78,030,249 | 498,606,559 | -0.31% |
| 2025-10-21 | 6.33 | 6.41 | 6.31 | 6.40 | 6.40 | qfq | 101,903,523 | 650,370,893 | 0.95% |
| 2025-10-20 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | qfq | 86,861,280 | 549,071,835 | 0.32% |
| 2025-10-17 | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | qfq | 142,901,329 | 909,191,870 | -1.25% |
| 2025-10-16 | 6.47 | 6.48 | 6.38 | 6.40 | 6.40 | qfq | 143,472,425 | 921,148,581 | -1.39% |
| 2025-10-15 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | qfq | 176,606,612 | 1,144,865,927 | -0.61% |
| 2025-10-14 | 6.57 | 6.69 | 6.52 | 6.53 | 6.53 | qfq | 191,306,411 | 1,262,009,198 | -0.61% |
| 2025-10-13 | 6.52 | 6.63 | 6.47 | 6.57 | 6.57 | qfq | 217,774,292 | 1,425,261,306 | -2.67% |
| 2025-10-10 | 6.72 | 6.89 | 6.72 | 6.75 | 6.75 | qfq | 154,834,035 | 1,050,128,720 | -0.59% |
| 2025-10-09 | 6.80 | 6.81 | 6.60 | 6.79 | 6.79 | qfq | 252,340,339 | 1,690,536,827 | -1.45% |
| 2025-09-30 | 6.80 | 6.93 | 6.76 | 6.89 | 6.89 | qfq | 176,304,882 | 1,211,551,715 | 1.17% |
| 2025-09-29 | 6.78 | 6.87 | 6.65 | 6.81 | 6.81 | qfq | 163,457,195 | 1,102,204,585 | 0.15% |
| 2025-09-26 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | qfq | 150,902,413 | 1,034,089,811 | 0.00% |
| 2025-09-25 | 6.83 | 6.90 | 6.76 | 6.80 | 6.80 | qfq | 123,401,975 | 840,051,757 | -0.58% |
| 2025-09-24 | 6.71 | 6.94 | 6.69 | 6.84 | 6.84 | qfq | 157,167,516 | 1,075,298,493 | 1.18% |
| 2025-09-23 | 6.94 | 6.95 | 6.68 | 6.76 | 6.76 | qfq | 184,520,337 | 1,250,871,499 | -3.43% |
| 2025-09-22 | 6.90 | 7.10 | 6.83 | 7.00 | 7.00 | qfq | 225,903,866 | 1,573,171,750 | 0.29% |
| 2025-09-19 | 6.75 | 7.04 | 6.68 | 6.98 | 6.98 | qfq | 273,315,185 | 1,881,123,059 | 3.10% |
| 2025-09-18 | 6.98 | 6.99 | 6.72 | 6.77 | 6.77 | qfq | 255,296,864 | 1,748,915,147 | -3.97% |
| 2025-09-17 | 7.03 | 7.08 | 6.93 | 7.05 | 7.05 | qfq | 166,363,987 | 1,165,912,724 | 0.14% |
| 2025-09-16 | 6.95 | 7.05 | 6.89 | 7.04 | 7.04 | qfq | 222,680,538 | 1,553,899,604 | 1.00% |
| 2025-09-15 | 6.92 | 7.04 | 6.82 | 6.97 | 6.97 | qfq | 228,923,025 | 1,584,580,818 | 0.43% |
| 2025-09-12 | 6.83 | 7.14 | 6.83 | 6.94 | 6.94 | qfq | 322,089,159 | 2,235,885,454 | 1.61% |
| 2025-09-11 | 6.82 | 6.84 | 6.73 | 6.83 | 6.83 | qfq | 146,290,475 | 992,115,321 | -0.44% |
| 2025-09-10 | 6.81 | 6.86 | 6.76 | 6.86 | 6.86 | qfq | 139,719,676 | 950,570,519 | 0.00% |
| 2025-09-09 | 6.79 | 6.91 | 6.74 | 6.86 | 6.86 | qfq | 217,939,804 | 1,494,592,694 | 1.48% |
| 2025-09-08 | 6.72 | 6.89 | 6.72 | 6.76 | 6.76 | qfq | 232,037,715 | 1,572,093,121 | 2.58% |
| 2025-09-05 | 6.53 | 6.59 | 6.49 | 6.59 | 6.59 | qfq | 117,109,143 | 766,112,847 | 0.92% |
| 2025-09-04 | 6.59 | 6.60 | 6.48 | 6.53 | 6.53 | qfq | 153,722,519 | 1,005,294,604 | -0.76% |
| 2025-09-03 | 6.75 | 6.79 | 6.56 | 6.58 | 6.58 | qfq | 174,594,262 | 1,158,963,334 | -2.08% |
| 2025-09-02 | 6.80 | 6.89 | 6.68 | 6.72 | 6.72 | qfq | 206,024,978 | 1,394,222,969 | -1.32% |
| 2025-09-01 | 6.76 | 6.86 | 6.70 | 6.81 | 6.81 | qfq | 140,682,543 | 953,846,377 | 0.29% |
| 2025-08-29 | 6.89 | 6.92 | 6.78 | 6.79 | 6.79 | qfq | 197,939,254 | 1,354,532,777 | 0.30% |
| 2025-08-28 | 6.75 | 6.81 | 6.62 | 6.77 | 6.77 | qfq | 211,908,852 | 1,425,708,353 | 0.45% |
| 2025-08-27 | 6.95 | 7.01 | 6.74 | 6.74 | 6.74 | qfq | 297,615,220 | 2,042,648,128 | -3.58% |
| 2025-08-26 | 6.98 | 7.03 | 6.90 | 6.99 | 6.99 | qfq | 437,946,406 | 3,051,239,669 | -2.37% |
| 2025-08-25 | 6.66 | 7.22 | 6.65 | 7.16 | 7.16 | qfq | 792,389,790 | 5,619,264,696 | 9.15% |
| 2025-08-22 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | qfq | 130,769,944 | 854,125,575 | 0.00% |
| 2025-08-21 | 6.55 | 6.59 | 6.53 | 6.56 | 6.56 | qfq | 129,478,430 | 850,028,798 | 0.15% |
| 2025-08-20 | 6.52 | 6.60 | 6.49 | 6.55 | 6.55 | qfq | 129,958,230 | 847,768,491 | 0.31% |
| 2025-08-19 | 6.54 | 6.61 | 6.51 | 6.53 | 6.53 | qfq | 162,418,652 | 1,066,264,304 | 0.46% |
| 2025-08-18 | 6.53 | 6.56 | 6.48 | 6.50 | 6.50 | qfq | 138,162,542 | 898,811,495 | -0.46% |
| 2025-08-15 | 6.43 | 6.59 | 6.42 | 6.53 | 6.53 | qfq | 159,536,835 | 1,041,380,521 | 1.56% |
| 2025-08-14 | 6.46 | 6.55 | 6.43 | 6.43 | 6.43 | qfq | 120,142,307 | 779,372,848 | -0.46% |
| 2025-08-13 | 6.48 | 6.50 | 6.43 | 6.46 | 6.46 | qfq | 81,074,221 | 524,044,608 | -0.15% |
| 2025-08-12 | 6.46 | 6.50 | 6.45 | 6.47 | 6.47 | qfq | 73,421,761 | 475,510,584 | -0.15% |
| 2025-08-11 | 6.48 | 6.52 | 6.47 | 6.48 | 6.48 | qfq | 82,178,878 | 533,689,824 | 0.47% |
| 2025-08-08 | 6.46 | 6.47 | 6.42 | 6.45 | 6.45 | qfq | 51,430,738 | 331,191,661 | -0.31% |
| 2025-08-07 | 6.43 | 6.48 | 6.40 | 6.47 | 6.47 | qfq | 77,603,831 | 500,342,603 | 0.47% |
| 2025-08-06 | 6.43 | 6.45 | 6.40 | 6.44 | 6.44 | qfq | 56,847,005 | 365,204,938 | -0.16% |
| 2025-08-05 | 6.41 | 6.45 | 6.39 | 6.45 | 6.45 | qfq | 65,263,413 | 419,615,794 | 0.62% |
| 2025-08-04 | 6.37 | 6.41 | 6.35 | 6.41 | 6.41 | qfq | 59,030,369 | 376,646,700 | 0.31% |
| 2025-08-01 | 6.44 | 6.46 | 6.39 | 6.39 | 6.39 | qfq | 92,360,371 | 592,783,868 | -0.78% |
| 2025-07-31 | 6.67 | 6.68 | 6.42 | 6.44 | 6.44 | qfq | 229,951,072 | 1,496,029,078 | -3.88% |
| 2025-07-30 | 6.80 | 6.88 | 6.69 | 6.70 | 6.70 | qfq | 158,927,796 | 1,079,201,559 | -1.62% |
| 2025-07-29 | 6.76 | 6.81 | 6.70 | 6.81 | 6.81 | qfq | 99,347,899 | 672,095,323 | 0.29% |
| 2025-07-28 | 6.78 | 6.84 | 6.68 | 6.79 | 6.79 | qfq | 119,404,153 | 808,397,624 | 0.15% |
| 2025-07-25 | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | qfq | 123,594,926 | 838,988,937 | -0.44% |
| 2025-07-24 | 6.70 | 6.84 | 6.67 | 6.81 | 6.81 | qfq | 184,232,987 | 1,250,384,461 | 1.34% |
| 2025-07-23 | 6.73 | 6.83 | 6.68 | 6.72 | 6.72 | qfq | 170,675,431 | 1,152,841,043 | 0.30% |
| 2025-07-22 | 6.61 | 6.72 | 6.53 | 6.70 | 6.70 | qfq | 148,801,040 | 987,611,725 | 1.52% |
| 2025-07-21 | 6.56 | 6.61 | 6.55 | 6.60 | 6.60 | qfq | 74,411,098 | 490,610,467 | 0.46% |
| 2025-07-18 | 6.57 | 6.59 | 6.54 | 6.57 | 6.57 | qfq | 57,403,003 | 376,631,218 | 0.15% |
| 2025-07-17 | 6.56 | 6.59 | 6.51 | 6.56 | 6.56 | qfq | 70,966,370 | 464,455,717 | 0.00% |
| 2025-07-16 | 6.55 | 6.65 | 6.53 | 6.56 | 6.56 | qfq | 84,908,116 | 558,859,431 | -0.61% |
| 2025-07-15 | 6.64 | 6.65 | 6.46 | 6.60 | 6.60 | qfq | 152,132,047 | 995,641,915 | -0.90% |
| 2025-07-14 | 6.73 | 6.79 | 6.63 | 6.66 | 6.66 | qfq | 120,552,525 | 804,732,025 | -1.48% |
| 2025-07-11 | 6.75 | 6.79 | 6.68 | 6.76 | 6.76 | qfq | 162,870,659 | 1,099,511,183 | 0.00% |
| 2025-07-10 | 6.52 | 6.87 | 6.51 | 6.76 | 6.76 | qfq | 251,702,913 | 1,686,568,539 | 3.36% |
| 2025-07-09 | 6.54 | 6.58 | 6.52 | 6.54 | 6.54 | qfq | 73,591,657 | 481,726,010 | -0.30% |
| 2025-07-08 | 6.51 | 6.58 | 6.47 | 6.56 | 6.56 | qfq | 93,478,326 | 610,035,074 | 0.61% |
| 2025-07-07 | 6.44 | 6.59 | 6.44 | 6.52 | 6.52 | qfq | 120,538,148 | 788,025,611 | 1.24% |
| 2025-07-04 | 6.48 | 6.52 | 6.41 | 6.44 | 6.44 | qfq | 78,668,847 | 507,693,643 | -0.31% |
| 2025-07-03 | 6.48 | 6.55 | 6.44 | 6.46 | 6.46 | qfq | 81,014,012 | 524,884,085 | -0.62% |
| 2025-07-02 | 6.36 | 6.52 | 6.34 | 6.50 | 6.50 | qfq | 131,085,904 | 843,883,002 | 2.36% |
| 2025-07-01 | 6.42 | 6.42 | 6.31 | 6.35 | 6.35 | qfq | 59,831,800 | 380,416,981 | -1.09% |
| 2025-06-30 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | qfq | 60,407,348 | 387,396,028 | 0.47% |
| 2025-06-27 | 6.39 | 6.48 | 6.38 | 6.39 | 6.39 | qfq | 78,678,574 | 504,925,348 | 0.00% |
| 2025-06-26 | 6.42 | 6.44 | 6.38 | 6.39 | 6.39 | qfq | 66,062,072 | 423,203,563 | -0.62% |
| 2025-06-25 | 6.34 | 6.43 | 6.32 | 6.43 | 6.43 | qfq | 82,090,369 | 524,029,286 | 1.26% |
| 2025-06-24 | 6.29 | 6.37 | 6.28 | 6.35 | 6.35 | qfq | 62,028,282 | 393,091,824 | 0.95% |
| 2025-06-23 | 6.26 | 6.30 | 6.21 | 6.29 | 6.29 | qfq | 55,151,187 | 344,849,288 | 0.00% |
| 2025-06-20 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | qfq | 52,448,490 | 330,716,435 | -0.47% |
| 2025-06-19 | 6.42 | 6.43 | 6.30 | 6.32 | 6.32 | qfq | 85,454,622 | 542,431,839 | -1.86% |
| 2025-06-18 | 6.51 | 6.53 | 6.42 | 6.44 | 6.44 | qfq | 63,539,630 | 409,956,627 | -1.38% |
| 2025-06-17 | 6.57 | 6.58 | 6.51 | 6.53 | 6.53 | qfq | 58,239,089 | 380,340,184 | -0.61% |
| 2025-06-16 | 6.46 | 6.63 | 6.45 | 6.57 | 6.57 | qfq | 130,234,810 | 852,638,649 | 2.02% |
| 2025-06-13 | 6.50 | 6.51 | 6.42 | 6.44 | 6.44 | qfq | 87,615,048 | 565,615,424 | -1.08% |
| 2025-06-12 | 6.55 | 6.56 | 6.48 | 6.51 | 6.51 | qfq | 107,652,062 | 700,371,589 | -0.91% |
| 2025-06-11 | 6.57 | 6.61 | 6.54 | 6.57 | 6.57 | qfq | 99,042,083 | 651,195,583 | -0.45% |
| 2025-06-10 | 6.63 | 6.73 | 6.56 | 6.60 | 6.60 | qfq | 104,135,818 | 691,420,608 | -0.30% |
| 2025-06-09 | 6.60 | 6.64 | 6.58 | 6.62 | 6.62 | qfq | 44,399,702 | 293,716,180 | 0.30% |
| 2025-06-06 | 6.64 | 6.66 | 6.59 | 6.60 | 6.60 | qfq | 45,261,067 | 299,302,131 | -0.60% |
| 2025-06-05 | 6.61 | 6.66 | 6.59 | 6.64 | 6.64 | qfq | 51,121,293 | 338,787,186 | 0.30% |
| 2025-06-04 | 6.59 | 6.64 | 6.57 | 6.62 | 6.62 | qfq | 50,625,152 | 334,336,923 | 0.61% |
| 2025-06-03 | 6.58 | 6.60 | 6.54 | 6.58 | 6.58 | qfq | 64,683,305 | 424,995,229 | -0.90% |
| 2025-05-30 | 6.68 | 6.70 | 6.64 | 6.64 | 6.64 | qfq | 48,742,045 | 324,963,633 | -0.90% |
| 2025-05-29 | 6.67 | 6.73 | 6.67 | 6.70 | 6.70 | qfq | 46,360,067 | 310,716,340 | 0.30% |
| 2025-05-28 | 6.73 | 6.76 | 6.67 | 6.68 | 6.68 | qfq | 40,758,813 | 273,180,924 | 0.15% |
| 2025-05-27 | 6.63 | 6.71 | 6.62 | 6.67 | 6.67 | qfq | 46,603,825 | 311,200,977 | 0.60% |
| 2025-05-26 | 6.63 | 6.65 | 6.60 | 6.63 | 6.63 | qfq | 37,820,798 | 250,526,525 | 0.00% |
| 2025-05-23 | 6.67 | 6.70 | 6.63 | 6.63 | 6.63 | qfq | 44,211,199 | 294,776,048 | -0.60% |
| 2025-05-22 | 6.74 | 6.75 | 6.66 | 6.67 | 6.67 | qfq | 61,403,643 | 411,525,377 | -1.33% |
| 2025-05-21 | 6.78 | 6.79 | 6.75 | 6.76 | 6.76 | qfq | 43,362,423 | 293,193,308 | -0.29% |
| 2025-05-20 | 6.79 | 6.80 | 6.75 | 6.78 | 6.78 | qfq | 52,695,404 | 356,850,166 | -0.29% |
| 2025-05-19 | 6.75 | 6.83 | 6.73 | 6.80 | 6.80 | qfq | 56,176,046 | 381,437,233 | 0.44% |
| 2025-05-16 | 6.80 | 6.82 | 6.73 | 6.77 | 6.77 | qfq | 54,474,911 | 368,266,692 | -0.29% |
| 2025-05-15 | 6.89 | 6.92 | 6.79 | 6.79 | 6.79 | qfq | 75,391,897 | 515,413,396 | -1.45% |
| 2025-05-14 | 6.86 | 6.94 | 6.81 | 6.89 | 6.89 | qfq | 74,003,592 | 508,125,289 | 0.44% |
| 2025-05-13 | 6.87 | 6.91 | 6.84 | 6.86 | 6.86 | qfq | 58,298,162 | 400,452,898 | 0.15% |
| 2025-05-12 | 6.81 | 6.85 | 6.78 | 6.85 | 6.85 | qfq | 62,724,247 | 427,338,063 | 1.03% |
| 2025-05-09 | 6.88 | 6.89 | 6.78 | 6.78 | 6.78 | qfq | 73,341,784 | 499,181,206 | -1.45% |
| 2025-05-08 | 6.87 | 6.91 | 6.84 | 6.88 | 6.88 | qfq | 70,634,512 | 485,889,089 | -0.29% |
| 2025-05-07 | 7.03 | 7.06 | 6.88 | 6.90 | 6.90 | qfq | 135,462,392 | 942,344,427 | 1.02% |
| 2025-05-06 | 6.79 | 6.84 | 6.78 | 6.83 | 6.83 | qfq | 72,136,373 | 491,928,533 | 0.29% |
| 2025-04-30 | 6.70 | 6.82 | 6.63 | 6.81 | 6.81 | qfq | 92,454,224 | 625,457,245 | 0.00% |
| 2025-04-29 | 6.83 | 6.86 | 6.80 | 6.81 | 6.81 | qfq | 65,291,899 | 445,664,688 | -0.29% |
| 2025-04-28 | 6.97 | 6.99 | 6.81 | 6.83 | 6.83 | qfq | 135,721,601 | 930,464,636 | -3.12% |
| 2025-04-25 | 7.09 | 7.27 | 7.05 | 7.05 | 7.05 | qfq | 183,211,045 | 1,310,711,145 | -0.42% |
| 2025-04-24 | 7.07 | 7.15 | 7.01 | 7.08 | 7.08 | qfq | 83,027,357 | 587,786,791 | 0.14% |
| 2025-04-23 | 7.18 | 7.23 | 7.05 | 7.07 | 7.07 | qfq | 108,656,453 | 772,617,003 | -1.53% |
| 2025-04-22 | 7.16 | 7.22 | 7.13 | 7.18 | 7.18 | qfq | 83,868,946 | 601,805,775 | 0.00% |
| 2025-04-21 | 7.20 | 7.23 | 7.14 | 7.18 | 7.18 | qfq | 130,350,591 | 935,068,537 | -1.78% |
| 2025-04-18 | 7.19 | 7.36 | 7.10 | 7.31 | 7.31 | qfq | 163,214,662 | 1,186,602,048 | 1.53% |
| 2025-04-17 | 7.02 | 7.34 | 7.00 | 7.20 | 7.20 | qfq | 245,003,354 | 1,771,549,815 | 2.27% |
| 2025-04-16 | 6.98 | 7.09 | 6.95 | 7.04 | 7.04 | qfq | 82,908,750 | 581,043,513 | 0.72% |
| 2025-04-15 | 7.04 | 7.04 | 6.92 | 6.99 | 6.99 | qfq | 76,095,482 | 530,444,356 | -0.85% |
| 2025-04-14 | 7.06 | 7.12 | 7.03 | 7.05 | 7.05 | qfq | 85,833,344 | 606,729,478 | -0.42% |
| 2025-04-11 | 7.13 | 7.20 | 7.00 | 7.08 | 7.08 | qfq | 137,257,832 | 972,260,986 | -1.67% |
| 2025-04-10 | 7.00 | 7.29 | 6.90 | 7.20 | 7.20 | qfq | 207,328,561 | 1,478,337,233 | 1.98% |
| 2025-04-09 | 6.70 | 7.17 | 6.62 | 7.06 | 7.06 | qfq | 185,307,977 | 1,284,483,339 | 3.82% |
| 2025-04-08 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | qfq | 142,555,014 | 962,248,248 | 3.03% |
| 2025-04-07 | 6.86 | 6.93 | 6.46 | 6.60 | 6.60 | qfq | 196,633,480 | 1,318,713,482 | -7.56% |
| 2025-04-03 | 7.00 | 7.23 | 6.99 | 7.14 | 7.14 | qfq | 91,433,005 | 653,013,896 | 1.42% |
| 2025-04-02 | 7.09 | 7.10 | 7.02 | 7.04 | 7.04 | qfq | 50,685,328 | 357,827,631 | -0.98% |
| 2025-04-01 | 7.07 | 7.21 | 7.04 | 7.11 | 7.11 | qfq | 70,965,066 | 506,589,289 | 0.85% |
| 2025-03-31 | 7.11 | 7.11 | 6.98 | 7.05 | 7.05 | qfq | 72,778,083 | 512,135,422 | -0.98% |
| 2025-03-28 | 7.17 | 7.21 | 7.11 | 7.12 | 7.12 | qfq | 49,144,140 | 351,056,751 | -0.70% |
| 2025-03-27 | 7.19 | 7.22 | 7.11 | 7.17 | 7.17 | qfq | 56,204,815 | 402,664,947 | -0.42% |
| 2025-03-26 | 7.19 | 7.26 | 7.18 | 7.20 | 7.20 | qfq | 70,937,747 | 511,845,528 | 0.14% |
| 2025-03-25 | 7.17 | 7.23 | 7.14 | 7.19 | 7.19 | qfq | 65,503,731 | 470,444,410 | 0.14% |
| 2025-03-24 | 7.35 | 7.35 | 7.15 | 7.18 | 7.18 | qfq | 105,061,250 | 759,032,562 | -2.45% |
| 2025-03-21 | 7.40 | 7.42 | 7.27 | 7.36 | 7.36 | qfq | 130,662,088 | 960,505,549 | -0.94% |
| 2025-03-20 | 7.45 | 7.49 | 7.41 | 7.43 | 7.43 | qfq | 61,230,239 | 456,199,376 | -0.54% |
| 2025-03-19 | 7.49 | 7.52 | 7.43 | 7.47 | 7.47 | qfq | 70,856,638 | 528,939,027 | -0.80% |
| 2025-03-18 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | qfq | 89,340,809 | 672,571,247 | -0.40% |
| 2025-03-17 | 7.60 | 7.73 | 7.54 | 7.56 | 7.56 | qfq | 129,008,943 | 980,824,633 | 0.27% |
| 2025-03-14 | 7.37 | 7.59 | 7.37 | 7.54 | 7.54 | qfq | 145,652,192 | 1,092,327,785 | 2.59% |
| 2025-03-13 | 7.41 | 7.44 | 7.33 | 7.35 | 7.35 | qfq | 75,837,650 | 559,845,298 | -1.21% |
| 2025-03-12 | 7.43 | 7.48 | 7.40 | 7.44 | 7.44 | qfq | 66,116,815 | 491,951,065 | 0.13% |
| 2025-03-11 | 7.40 | 7.45 | 7.35 | 7.43 | 7.43 | qfq | 87,239,337 | 645,348,200 | -0.67% |
| 2025-03-10 | 7.54 | 7.57 | 7.44 | 7.48 | 7.48 | qfq | 97,780,993 | 732,008,884 | -0.66% |
| 2025-03-07 | 7.65 | 7.66 | 7.52 | 7.53 | 7.53 | qfq | 159,372,804 | 1,205,270,123 | -3.09% |
| 2025-03-06 | 7.58 | 7.82 | 7.56 | 7.77 | 7.77 | qfq | 211,713,302 | 1,624,520,449 | 3.19% |
| 2025-03-05 | 7.60 | 7.69 | 7.42 | 7.53 | 7.53 | qfq | 136,469,106 | 1,027,113,711 | -1.44% |
| 2025-03-04 | 7.72 | 7.73 | 7.53 | 7.64 | 7.64 | qfq | 145,843,421 | 1,110,094,218 | -1.93% |
| 2025-03-03 | 7.75 | 7.96 | 7.75 | 7.79 | 7.79 | qfq | 189,366,181 | 1,482,908,610 | 0.52% |
| 2025-02-28 | 7.77 | 8.03 | 7.67 | 7.75 | 7.75 | qfq | 272,679,023 | 2,127,729,150 | -0.77% |
| 2025-02-27 | 7.78 | 7.89 | 7.74 | 7.81 | 7.81 | qfq | 171,577,342 | 1,339,145,182 | -0.38% |
| 2025-02-26 | 7.71 | 7.86 | 7.70 | 7.84 | 7.84 | qfq | 194,143,567 | 1,510,578,616 | 2.08% |
| 2025-02-25 | 7.75 | 7.86 | 7.67 | 7.68 | 7.68 | qfq | 177,147,975 | 1,369,423,942 | -1.79% |
| 2025-02-24 | 7.66 | 8.07 | 7.66 | 7.82 | 7.82 | qfq | 317,591,806 | 2,493,456,398 | 2.62% |
| 2025-02-21 | 7.53 | 7.73 | 7.49 | 7.62 | 7.62 | qfq | 193,512,882 | 1,474,661,906 | 1.33% |
| 2025-02-20 | 7.59 | 7.60 | 7.49 | 7.52 | 7.52 | qfq | 137,024,687 | 1,032,220,443 | -1.70% |
| 2025-02-19 | 7.50 | 7.72 | 7.48 | 7.65 | 7.65 | qfq | 180,917,457 | 1,375,280,251 | 1.73% |
| 2025-02-18 | 7.64 | 7.76 | 7.47 | 7.52 | 7.52 | qfq | 200,949,545 | 1,528,472,572 | -2.08% |
| 2025-02-17 | 7.75 | 7.87 | 7.62 | 7.68 | 7.68 | qfq | 224,527,083 | 1,732,605,874 | -1.66% |
| 2025-02-14 | 7.93 | 8.05 | 7.71 | 7.81 | 7.81 | qfq | 262,999,442 | 2,055,201,912 | -2.01% |
| 2025-02-13 | 7.79 | 8.22 | 7.70 | 7.97 | 7.97 | qfq | 574,153,031 | 4,569,427,868 | 0.13% |
| 2025-02-12 | 7.25 | 7.96 | 7.13 | 7.96 | 7.96 | qfq | 379,738,987 | 2,862,874,540 | 9.94% |
| 2025-02-11 | 7.46 | 7.54 | 7.22 | 7.24 | 7.24 | qfq | 173,609,054 | 1,268,761,110 | -2.43% |
| 2025-02-10 | 7.39 | 7.45 | 7.27 | 7.42 | 7.42 | qfq | 186,225,773 | 1,370,839,101 | 0.00% |
| 2025-02-07 | 7.05 | 7.65 | 7.01 | 7.42 | 7.42 | qfq | 326,921,582 | 2,417,401,435 | 5.70% |
| 2025-02-06 | 6.97 | 7.16 | 6.92 | 7.02 | 7.02 | qfq | 186,880,547 | 1,316,869,589 | 0.72% |
| 2025-02-05 | 7.05 | 7.18 | 6.88 | 6.97 | 6.97 | qfq | 276,584,682 | 1,931,084,569 | -4.13% |
| 2025-01-27 | 7.38 | 7.56 | 7.22 | 7.27 | 7.27 | qfq | 215,175,329 | 1,580,357,769 | -1.62% |
| 2025-01-24 | 7.33 | 7.54 | 7.21 | 7.39 | 7.39 | qfq | 255,502,424 | 1,885,566,128 | 0.41% |
| 2025-01-23 | 7.15 | 7.70 | 7.08 | 7.36 | 7.36 | qfq | 441,658,131 | 3,245,710,622 | 4.84% |
| 2025-01-22 | 7.27 | 7.36 | 6.98 | 7.02 | 7.02 | qfq | 344,872,780 | 2,457,396,391 | -4.62% |
| 2025-01-21 | 6.84 | 7.54 | 6.82 | 7.36 | 7.36 | qfq | 584,939,709 | 4,290,640,172 | 7.45% |
| 2025-01-20 | 6.60 | 6.94 | 6.48 | 6.85 | 6.85 | qfq | 298,816,747 | 2,009,728,944 | 3.32% |
| 2025-01-17 | 6.58 | 6.65 | 6.45 | 6.63 | 6.63 | qfq | 362,028,275 | 2,369,977,993 | -3.63% |
| 2025-01-16 | 6.90 | 7.07 | 6.84 | 6.88 | 6.88 | qfq | 111,054,528 | 771,648,218 | 0.29% |
| 2025-01-15 | 6.88 | 6.96 | 6.79 | 6.86 | 6.86 | qfq | 88,729,429 | 608,363,557 | -0.72% |
| 2025-01-14 | 6.76 | 6.93 | 6.75 | 6.91 | 6.91 | qfq | 111,645,428 | 765,177,082 | 2.22% |
| 2025-01-13 | 6.60 | 6.77 | 6.55 | 6.76 | 6.76 | qfq | 91,114,692 | 611,005,036 | 1.05% |
| 2025-01-10 | 6.96 | 7.03 | 6.69 | 6.69 | 6.69 | qfq | 133,879,776 | 909,001,068 | -3.74% |
| 2025-01-09 | 6.93 | 7.01 | 6.91 | 6.95 | 6.95 | qfq | 67,468,602 | 469,936,432 | -0.14% |
| 2025-01-08 | 7.02 | 7.03 | 6.83 | 6.96 | 6.96 | qfq | 91,268,396 | 632,775,676 | -1.28% |
| 2025-01-07 | 6.96 | 7.05 | 6.92 | 7.05 | 7.05 | qfq | 72,047,105 | 504,087,513 | 1.00% |
| 2025-01-06 | 6.99 | 7.01 | 6.89 | 6.98 | 6.98 | qfq | 85,085,661 | 591,154,773 | -0.29% |
| 2025-01-03 | 7.17 | 7.18 | 6.96 | 7.00 | 7.00 | qfq | 112,491,516 | 795,154,845 | -1.55% |
| 2025-01-02 | 7.25 | 7.36 | 7.07 | 7.11 | 7.11 | qfq | 118,266,605 | 854,487,563 | -2.07% |
| 2024-12-31 | 7.38 | 7.44 | 7.25 | 7.26 | 7.26 | qfq | 100,753,551 | 739,446,798 | -1.36% |
| 2024-12-30 | 7.50 | 7.51 | 7.33 | 7.36 | 7.36 | qfq | 133,889,091 | 990,277,591 | -2.52% |
| 2024-12-27 | 7.51 | 7.63 | 7.49 | 7.55 | 7.55 | qfq | 100,432,377 | 760,189,357 | 0.53% |
| 2024-12-26 | 7.50 | 7.56 | 7.48 | 7.51 | 7.51 | qfq | 71,018,803 | 534,064,464 | -0.40% |
| 2024-12-25 | 7.71 | 7.73 | 7.47 | 7.54 | 7.54 | qfq | 151,766,288 | 1,146,549,840 | -2.46% |
| 2024-12-24 | 7.68 | 7.73 | 7.63 | 7.73 | 7.73 | qfq | 88,060,778 | 677,822,579 | 0.91% |
| 2024-12-23 | 7.79 | 7.80 | 7.65 | 7.66 | 7.66 | qfq | 116,901,330 | 901,069,880 | -2.05% |
| 2024-12-20 | 7.88 | 7.93 | 7.80 | 7.82 | 7.82 | qfq | 116,440,030 | 912,493,458 | -1.14% |
| 2024-12-19 | 8.00 | 8.01 | 7.82 | 7.91 | 7.91 | qfq | 183,812,253 | 1,451,541,257 | -2.83% |
| 2024-12-18 | 8.17 | 8.21 | 8.13 | 8.14 | 8.14 | qfq | 69,535,505 | 567,471,940 | 0.00% |
| 2024-12-17 | 8.24 | 8.26 | 8.13 | 8.14 | 8.14 | qfq | 87,303,717 | 714,490,812 | -1.09% |
| 2024-12-16 | 8.42 | 8.45 | 8.20 | 8.23 | 8.23 | qfq | 119,813,001 | 994,007,980 | -2.14% |
| 2024-12-13 | 8.59 | 8.61 | 8.40 | 8.41 | 8.41 | qfq | 192,078,187 | 1,624,180,476 | -3.22% |
| 2024-12-12 | 8.63 | 8.72 | 8.55 | 8.69 | 8.69 | qfq | 128,904,211 | 1,114,370,152 | 0.46% |
| 2024-12-11 | 8.51 | 8.76 | 8.50 | 8.65 | 8.65 | qfq | 141,034,155 | 1,219,106,088 | 0.82% |
| 2024-12-10 | 8.99 | 8.99 | 8.58 | 8.58 | 8.58 | qfq | 280,265,383 | 2,463,193,574 | 1.90% |
| 2024-12-09 | 8.65 | 8.70 | 8.38 | 8.42 | 8.42 | qfq | 164,165,901 | 1,393,753,783 | -3.00% |
| 2024-12-06 | 8.51 | 8.72 | 8.48 | 8.68 | 8.68 | qfq | 130,103,582 | 1,123,618,092 | 1.88% |
| 2024-12-05 | 8.50 | 8.54 | 8.45 | 8.52 | 8.52 | qfq | 73,343,506 | 622,926,933 | -0.35% |
| 2024-12-04 | 8.70 | 8.70 | 8.53 | 8.55 | 8.55 | qfq | 110,173,644 | 948,250,124 | -2.17% |
| 2024-12-03 | 8.65 | 8.78 | 8.60 | 8.74 | 8.74 | qfq | 117,281,518 | 1,017,983,798 | 0.69% |
| 2024-12-02 | 8.53 | 8.73 | 8.52 | 8.68 | 8.68 | qfq | 108,741,356 | 940,174,756 | 0.93% |
| 2024-11-29 | 8.43 | 8.73 | 8.42 | 8.60 | 8.60 | qfq | 149,095,776 | 1,283,655,171 | 1.42% |
| 2024-11-28 | 8.43 | 8.55 | 8.41 | 8.48 | 8.48 | qfq | 110,050,462 | 933,227,374 | 0.36% |
| 2024-11-27 | 8.34 | 8.45 | 8.22 | 8.45 | 8.45 | qfq | 104,254,908 | 869,424,921 | 1.08% |
| 2024-11-26 | 8.34 | 8.48 | 8.32 | 8.36 | 8.36 | qfq | 95,347,951 | 799,880,775 | -0.24% |
| 2024-11-25 | 8.43 | 8.49 | 8.25 | 8.38 | 8.38 | qfq | 113,898,746 | 952,072,383 | -0.48% |
| 2024-11-22 | 8.66 | 8.78 | 8.41 | 8.42 | 8.42 | qfq | 134,386,899 | 1,157,677,835 | -3.00% |
| 2024-11-21 | 8.73 | 8.79 | 8.62 | 8.68 | 8.68 | qfq | 101,182,659 | 878,347,767 | -0.91% |
| 2024-11-20 | 8.70 | 8.79 | 8.65 | 8.76 | 8.76 | qfq | 95,570,876 | 833,758,104 | 0.11% |
| 2024-11-19 | 8.84 | 8.85 | 8.53 | 8.75 | 8.75 | qfq | 162,673,593 | 1,409,788,545 | -1.02% |
| 2024-11-18 | 8.79 | 9.03 | 8.76 | 8.84 | 8.84 | qfq | 186,612,931 | 1,660,055,511 | 1.49% |
| 2024-11-15 | 8.90 | 8.95 | 8.70 | 8.71 | 8.71 | qfq | 162,873,443 | 1,436,246,400 | -2.68% |
| 2024-11-14 | 9.30 | 9.30 | 8.93 | 8.95 | 8.95 | qfq | 218,835,356 | 1,984,166,000 | -1.32% |
| 2024-11-13 | 9.12 | 9.22 | 8.97 | 9.07 | 9.07 | qfq | 207,422,731 | 1,880,003,425 | -1.31% |
| 2024-11-12 | 9.30 | 9.44 | 9.14 | 9.19 | 9.19 | qfq | 224,536,178 | 2,086,145,682 | -1.18% |
| 2024-11-11 | 9.38 | 9.48 | 9.16 | 9.30 | 9.30 | qfq | 273,580,522 | 2,538,625,173 | -2.21% |
| 2024-11-08 | 10.00 | 10.05 | 9.48 | 9.51 | 9.51 | qfq | 412,090,053 | 3,969,395,905 | -3.84% |
| 2024-11-07 | 9.40 | 9.92 | 9.36 | 9.89 | 9.89 | qfq | 512,531,705 | 4,987,142,034 | 4.11% |
| 2024-11-06 | 9.29 | 9.70 | 9.11 | 9.50 | 9.50 | qfq | 395,135,528 | 3,714,560,651 | 1.71% |
| 2024-11-05 | 9.03 | 9.44 | 9.01 | 9.34 | 9.34 | qfq | 287,499,777 | 2,665,165,613 | 2.98% |
| 2024-11-04 | 9.15 | 9.18 | 8.88 | 9.07 | 9.07 | qfq | 193,704,751 | 1,735,650,701 | -0.44% |
| 2024-11-01 | 9.21 | 9.44 | 9.09 | 9.11 | 9.11 | qfq | 266,655,359 | 2,462,406,072 | -1.83% |
| 2024-10-31 | 9.11 | 9.66 | 9.01 | 9.28 | 9.28 | qfq | 350,249,913 | 3,278,897,812 | 0.65% |
| 2024-10-30 | 9.10 | 9.38 | 9.07 | 9.22 | 9.22 | qfq | 232,988,053 | 2,156,736,188 | 0.99% |
| 2024-10-29 | 9.31 | 9.63 | 9.10 | 9.13 | 9.13 | qfq | 257,783,429 | 2,393,102,877 | -2.77% |
| 2024-10-28 | 9.13 | 9.39 | 9.11 | 9.39 | 9.39 | qfq | 284,202,432 | 2,647,135,793 | 2.74% |
| 2024-10-25 | 9.12 | 9.29 | 9.12 | 9.14 | 9.14 | qfq | 180,242,240 | 1,657,565,224 | 0.22% |
| 2024-10-24 | 9.20 | 9.30 | 9.06 | 9.12 | 9.12 | qfq | 170,097,068 | 1,558,626,472 | -2.25% |
| 2024-10-23 | 9.22 | 9.54 | 9.16 | 9.33 | 9.33 | qfq | 259,674,749 | 2,428,580,900 | 0.97% |
| 2024-10-22 | 9.11 | 9.34 | 9.08 | 9.24 | 9.24 | qfq | 195,406,498 | 1,797,102,140 | 0.54% |
| 2024-10-21 | 9.25 | 9.39 | 9.01 | 9.19 | 9.19 | qfq | 276,398,608 | 2,545,302,592 | -1.92% |
| 2024-10-18 | 9.05 | 9.55 | 8.78 | 9.37 | 9.37 | qfq | 411,133,767 | 3,735,567,462 | 1.74% |
| 2024-10-17 | 10.00 | 10.01 | 9.18 | 9.21 | 9.21 | qfq | 481,479,443 | 4,570,902,697 | -7.90% |
| 2024-10-16 | 9.41 | 10.00 | 9.32 | 10.00 | 10.00 | qfq | 564,512,750 | 5,495,337,158 | 8.70% |
| 2024-10-15 | 9.06 | 9.47 | 9.06 | 9.20 | 9.20 | qfq | 262,189,828 | 2,433,220,688 | -1.50% |
| 2024-10-14 | 9.41 | 9.53 | 9.16 | 9.34 | 9.34 | qfq | 367,203,019 | 3,434,073,254 | 2.64% |
| 2024-10-11 | 8.97 | 9.36 | 8.78 | 9.10 | 9.10 | qfq | 303,414,421 | 2,759,334,426 | -0.22% |
| 2024-10-10 | 8.90 | 9.50 | 8.72 | 9.12 | 9.12 | qfq | 446,821,056 | 4,055,413,279 | -2.36% |
| 2024-10-09 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | qfq | 542,034,079 | 5,112,813,708 | -10.02% |
| 2024-10-08 | 10.69 | 10.69 | 9.34 | 10.38 | 10.38 | qfq | 1,097,234,297 | 11,307,302,857 | 6.79% |
| 2024-09-30 | 9.72 | 9.72 | 9.27 | 9.72 | 9.72 | qfq | 579,726,570 | 5,592,761,873 | 9.95% |
| 2024-09-27 | 8.52 | 8.84 | 8.50 | 8.84 | 8.84 | qfq | 700,219,385 | 6,084,950,923 | 9.95% |
| 2024-09-26 | 7.22 | 8.04 | 7.22 | 8.04 | 8.04 | qfq | 527,841,028 | 4,081,867,508 | 9.99% |
| 2024-09-25 | 7.14 | 7.68 | 7.11 | 7.31 | 7.31 | qfq | 393,525,030 | 2,940,342,553 | 2.67% |
| 2024-09-24 | 7.07 | 7.17 | 6.81 | 7.12 | 7.12 | qfq | 324,421,475 | 2,276,125,012 | 2.74% |
| 2024-09-23 | 6.78 | 7.00 | 6.77 | 6.93 | 6.93 | qfq | 152,980,740 | 1,058,509,856 | 0.58% |
| 2024-09-20 | 6.64 | 6.92 | 6.60 | 6.89 | 6.89 | qfq | 216,053,887 | 1,465,358,136 | 1.77% |
| 2024-09-19 | 6.54 | 6.92 | 6.49 | 6.77 | 6.77 | qfq | 284,030,342 | 1,912,725,713 | 4.31% |
| 2024-09-18 | 6.34 | 6.55 | 6.28 | 6.49 | 6.49 | qfq | 146,949,084 | 942,138,579 | 2.69% |
| 2024-09-13 | 6.31 | 6.40 | 6.30 | 6.32 | 6.32 | qfq | 82,299,814 | 522,226,719 | 0.16% |
| 2024-09-12 | 6.29 | 6.41 | 6.29 | 6.31 | 6.31 | qfq | 66,141,159 | 419,230,414 | 0.00% |
| 2024-09-11 | 6.25 | 6.38 | 6.24 | 6.31 | 6.31 | qfq | 60,408,177 | 381,296,491 | 0.16% |
| 2024-09-10 | 6.37 | 6.41 | 6.20 | 6.30 | 6.30 | qfq | 89,524,073 | 561,717,015 | -1.10% |
| 2024-09-09 | 6.41 | 6.45 | 6.31 | 6.37 | 6.37 | qfq | 70,650,334 | 449,986,331 | -1.55% |
| 2024-09-06 | 6.52 | 6.57 | 6.45 | 6.47 | 6.47 | qfq | 87,039,361 | 565,444,151 | -1.82% |
| 2024-09-05 | 6.56 | 6.66 | 6.49 | 6.59 | 6.59 | qfq | 135,393,028 | 890,031,081 | 2.01% |
| 2024-09-04 | 6.48 | 6.76 | 6.43 | 6.46 | 6.46 | qfq | 164,409,837 | 1,079,490,082 | -0.92% |
| 2024-09-03 | 6.41 | 6.64 | 6.32 | 6.52 | 6.52 | qfq | 158,163,110 | 1,028,344,274 | 1.56% |
| 2024-09-02 | 6.51 | 6.63 | 6.42 | 6.42 | 6.42 | qfq | 212,640,877 | 1,385,023,079 | -5.03% |
| 2024-08-30 | 6.24 | 6.86 | 6.22 | 6.76 | 6.76 | qfq | 349,734,237 | 2,335,350,818 | 8.33% |
| 2024-08-29 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | qfq | 57,919,460 | 361,582,700 | 0.32% |
| 2024-08-28 | 6.29 | 6.31 | 6.19 | 6.22 | 6.22 | qfq | 68,431,051 | 426,230,452 | -1.43% |
| 2024-08-27 | 6.50 | 6.51 | 6.30 | 6.31 | 6.31 | qfq | 98,304,731 | 625,253,327 | -3.37% |
| 2024-08-26 | 6.41 | 6.58 | 6.37 | 6.53 | 6.53 | qfq | 80,498,041 | 523,569,278 | 1.87% |
| 2024-08-23 | 6.45 | 6.48 | 6.39 | 6.41 | 6.41 | qfq | 72,998,687 | 469,305,149 | -0.93% |
| 2024-08-22 | 6.58 | 6.64 | 6.46 | 6.47 | 6.47 | qfq | 95,524,578 | 624,992,998 | -1.22% |
| 2024-08-21 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | qfq | 103,837,214 | 684,136,992 | -1.80% |
| 2024-08-20 | 6.79 | 6.81 | 6.66 | 6.67 | 6.67 | qfq | 86,158,882 | 578,194,586 | -1.91% |
| 2024-08-19 | 6.77 | 6.88 | 6.74 | 6.80 | 6.80 | qfq | 74,918,901 | 510,584,461 | 0.00% |
| 2024-08-16 | 6.87 | 6.92 | 6.79 | 6.80 | 6.80 | qfq | 91,596,597 | 624,875,965 | -1.59% |
| 2024-08-15 | 6.77 | 6.93 | 6.72 | 6.91 | 6.91 | qfq | 127,547,387 | 875,422,619 | 1.92% |
| 2024-08-14 | 6.83 | 6.86 | 6.77 | 6.78 | 6.78 | qfq | 60,992,791 | 414,625,428 | -0.73% |
| 2024-08-13 | 6.85 | 6.88 | 6.76 | 6.83 | 6.83 | qfq | 106,058,566 | 721,869,284 | -0.73% |
| 2024-08-12 | 7.15 | 7.21 | 6.86 | 6.88 | 6.88 | qfq | 192,845,934 | 1,344,080,180 | -4.18% |
| 2024-08-09 | 6.92 | 7.38 | 6.89 | 7.18 | 7.18 | qfq | 359,575,446 | 2,592,540,562 | 3.76% |
| 2024-08-08 | 6.84 | 7.10 | 6.73 | 6.92 | 6.92 | qfq | 203,281,113 | 1,406,885,380 | 1.91% |
| 2024-08-07 | 6.84 | 6.85 | 6.72 | 6.79 | 6.79 | qfq | 93,564,935 | 634,803,152 | -1.31% |
| 2024-08-06 | 6.85 | 6.92 | 6.77 | 6.88 | 6.88 | qfq | 126,376,863 | 864,549,136 | 1.47% |
| 2024-08-05 | 6.78 | 7.02 | 6.76 | 6.78 | 6.78 | qfq | 157,660,960 | 1,085,647,128 | -0.44% |
| 2024-08-02 | 6.83 | 6.94 | 6.80 | 6.81 | 6.81 | qfq | 107,423,381 | 736,827,197 | -1.30% |
| 2024-08-01 | 7.07 | 7.15 | 6.89 | 6.90 | 6.90 | qfq | 150,904,980 | 1,050,604,222 | -2.68% |
| 2024-07-31 | 6.73 | 7.09 | 6.67 | 7.09 | 7.09 | qfq | 204,890,165 | 1,421,710,737 | 5.04% |
| 2024-07-30 | 6.67 | 6.80 | 6.65 | 6.75 | 6.75 | qfq | 107,476,361 | 722,985,197 | 0.90% |
| 2024-07-29 | 6.85 | 6.87 | 6.66 | 6.69 | 6.69 | qfq | 96,825,870 | 648,850,195 | -2.19% |
| 2024-07-26 | 6.72 | 6.95 | 6.72 | 6.84 | 6.84 | qfq | 92,879,885 | 635,233,940 | 2.09% |
| 2024-07-25 | 6.64 | 6.79 | 6.59 | 6.70 | 6.70 | qfq | 81,745,047 | 549,269,040 | 0.75% |
| 2024-07-24 | 6.84 | 6.92 | 6.64 | 6.65 | 6.65 | qfq | 115,349,368 | 776,955,424 | -2.92% |
| 2024-07-23 | 6.98 | 7.07 | 6.84 | 6.85 | 6.85 | qfq | 97,423,252 | 679,283,852 | -1.86% |
| 2024-07-22 | 7.09 | 7.12 | 6.92 | 6.98 | 6.98 | qfq | 103,192,708 | 720,638,147 | -1.13% |
| 2024-07-19 | 7.08 | 7.10 | 6.91 | 7.06 | 7.06 | qfq | 146,884,785 | 1,029,465,559 | -1.12% |
| 2024-07-18 | 7.12 | 7.14 | 6.98 | 7.14 | 7.14 | qfq | 123,965,338 | 875,822,316 | 0.28% |
| 2024-07-17 | 6.92 | 7.25 | 6.90 | 7.12 | 7.12 | qfq | 220,078,478 | 1,572,785,965 | 2.89% |
| 2024-07-16 | 6.85 | 7.02 | 6.78 | 6.92 | 6.92 | qfq | 135,260,537 | 937,244,354 | 1.32% |
| 2024-07-15 | 6.85 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 116,758,516 | 798,121,623 | -1.73% |
| 2024-07-12 | 6.88 | 7.15 | 6.85 | 6.95 | 6.95 | qfq | 227,536,016 | 1,593,418,741 | 2.06% |
| 2024-07-11 | 6.73 | 6.87 | 6.64 | 6.81 | 6.81 | qfq | 149,795,408 | 1,014,005,532 | 2.41% |
| 2024-07-10 | 6.45 | 6.73 | 6.32 | 6.65 | 6.65 | qfq | 182,517,977 | 1,200,577,857 | -0.89% |
| 2024-07-09 | 6.66 | 6.77 | 6.56 | 6.71 | 6.71 | qfq | 138,560,100 | 925,420,799 | 0.60% |
| 2024-07-08 | 6.84 | 6.84 | 6.62 | 6.67 | 6.67 | qfq | 153,508,121 | 1,027,482,494 | -3.05% |
| 2024-07-05 | 6.94 | 7.01 | 6.83 | 6.88 | 6.88 | qfq | 117,078,328 | 807,585,336 | -0.86% |
| 2024-07-04 | 7.12 | 7.14 | 6.94 | 6.94 | 6.94 | qfq | 146,939,520 | 1,029,323,642 | -3.07% |
| 2024-07-03 | 7.13 | 7.27 | 7.03 | 7.16 | 7.16 | qfq | 162,386,191 | 1,166,481,741 | 0.42% |
| 2024-07-02 | 7.24 | 7.35 | 7.10 | 7.13 | 7.13 | qfq | 183,002,473 | 1,323,852,213 | -2.19% |
| 2024-07-01 | 6.90 | 7.33 | 6.90 | 7.29 | 7.29 | qfq | 265,532,929 | 1,911,600,363 | 5.19% |
| 2024-06-28 | 6.95 | 7.13 | 6.91 | 6.93 | 6.93 | qfq | 158,578,916 | 1,110,428,252 | -1.00% |
| 2024-06-27 | 7.19 | 7.30 | 7.00 | 7.00 | 7.00 | qfq | 151,166,307 | 1,074,603,089 | -2.64% |
| 2024-06-26 | 7.05 | 7.21 | 7.00 | 7.19 | 7.19 | qfq | 134,179,210 | 953,998,578 | 1.13% |
| 2024-06-25 | 6.99 | 7.27 | 6.96 | 7.11 | 7.11 | qfq | 200,584,830 | 1,427,598,178 | 1.72% |
| 2024-06-24 | 7.13 | 7.14 | 6.96 | 6.99 | 6.99 | qfq | 153,480,947 | 1,077,498,401 | -2.78% |
| 2024-06-21 | 7.23 | 7.34 | 7.16 | 7.19 | 7.19 | qfq | 146,089,629 | 1,056,481,862 | -0.28% |
| 2024-06-20 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | qfq | 182,099,394 | 1,326,647,110 | -3.48% |
| 2024-06-19 | 7.53 | 7.58 | 7.43 | 7.47 | 7.47 | qfq | 146,003,339 | 1,093,589,201 | -0.80% |
| 2024-06-18 | 7.65 | 7.72 | 7.50 | 7.53 | 7.53 | qfq | 176,963,585 | 1,343,100,883 | -1.57% |
| 2024-06-17 | 7.82 | 7.89 | 7.62 | 7.65 | 7.65 | qfq | 214,424,870 | 1,653,410,800 | -3.65% |
| 2024-06-14 | 7.67 | 8.12 | 7.65 | 7.94 | 7.94 | qfq | 276,213,727 | 2,181,804,087 | 2.98% |
| 2024-06-13 | 7.95 | 7.97 | 7.68 | 7.71 | 7.71 | qfq | 227,270,534 | 1,761,957,337 | -2.28% |
| 2024-06-12 | 7.96 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 190,056,514 | 1,505,150,837 | -1.50% |
| 2024-06-11 | 8.08 | 8.24 | 7.91 | 8.01 | 8.01 | qfq | 193,825,789 | 1,562,638,469 | -1.96% |
| 2024-06-07 | 8.02 | 8.27 | 8.00 | 8.17 | 8.17 | qfq | 232,642,787 | 1,896,726,563 | 1.87% |
| 2024-06-06 | 8.20 | 8.30 | 7.93 | 8.02 | 8.02 | qfq | 198,053,702 | 1,597,579,863 | -1.11% |
| 2024-06-05 | 8.29 | 8.32 | 8.11 | 8.11 | 8.11 | qfq | 189,102,725 | 1,544,906,105 | -2.99% |
| 2024-06-04 | 8.08 | 8.47 | 7.97 | 8.36 | 8.36 | qfq | 346,869,395 | 2,870,820,826 | 3.34% |
| 2024-06-03 | 8.18 | 8.26 | 8.01 | 8.09 | 8.09 | qfq | 216,652,201 | 1,752,503,894 | -1.94% |
| 2024-05-31 | 8.35 | 8.44 | 8.15 | 8.25 | 8.25 | qfq | 245,501,653 | 2,035,350,171 | -0.24% |
| 2024-05-30 | 8.49 | 8.56 | 8.18 | 8.27 | 8.27 | qfq | 321,648,341 | 2,670,654,188 | -3.61% |
| 2024-05-29 | 8.53 | 8.84 | 8.50 | 8.58 | 8.58 | qfq | 290,945,050 | 2,518,232,000 | 0.70% |
| 2024-05-28 | 8.96 | 8.99 | 8.48 | 8.52 | 8.52 | qfq | 385,923,048 | 3,349,119,894 | -3.95% |
| 2024-05-27 | 8.82 | 8.89 | 8.68 | 8.87 | 8.87 | qfq | 341,171,613 | 2,997,852,875 | -1.33% |
| 2024-05-24 | 9.29 | 9.36 | 8.94 | 8.99 | 8.99 | qfq | 480,810,564 | 4,382,155,739 | -5.96% |
| 2024-05-23 | 9.23 | 9.56 | 9.10 | 9.56 | 9.56 | qfq | 606,227,145 | 5,631,550,905 | 1.70% |
| 2024-05-22 | 9.24 | 9.92 | 9.11 | 9.40 | 9.40 | qfq | 719,379,005 | 6,822,008,314 | 2.29% |
| 2024-05-21 | 9.00 | 9.33 | 8.93 | 9.19 | 9.19 | qfq | 470,828,834 | 4,309,702,274 | 0.11% |
| 2024-05-20 | 9.00 | 9.45 | 8.80 | 9.18 | 9.18 | qfq | 880,969,618 | 7,992,341,863 | 2.00% |
| 2024-05-17 | 8.33 | 9.00 | 8.00 | 9.00 | 9.00 | qfq | 924,718,412 | 7,817,273,219 | 10.02% |
| 2024-05-16 | 7.70 | 8.34 | 7.69 | 8.18 | 8.18 | qfq | 663,587,018 | 5,380,018,501 | 5.82% |
| 2024-05-15 | 7.41 | 7.98 | 7.39 | 7.73 | 7.73 | qfq | 491,056,323 | 3,781,687,536 | 3.62% |
| 2024-05-14 | 7.42 | 7.56 | 7.38 | 7.46 | 7.46 | qfq | 228,768,282 | 1,708,969,778 | 0.54% |
| 2024-05-13 | 7.43 | 7.49 | 7.33 | 7.42 | 7.42 | qfq | 229,168,461 | 1,697,406,083 | -1.85% |
| 2024-05-10 | 7.40 | 7.65 | 7.32 | 7.56 | 7.56 | qfq | 444,103,139 | 3,327,665,201 | 3.56% |
| 2024-05-09 | 7.24 | 7.51 | 7.18 | 7.30 | 7.30 | qfq | 325,885,120 | 2,387,599,396 | 1.39% |
| 2024-05-08 | 7.45 | 7.49 | 7.19 | 7.20 | 7.20 | qfq | 275,877,345 | 2,011,058,429 | -4.26% |
| 2024-05-07 | 7.36 | 7.68 | 7.32 | 7.52 | 7.52 | qfq | 419,028,912 | 3,134,400,133 | 0.80% |
| 2024-05-06 | 7.63 | 7.88 | 7.44 | 7.46 | 7.46 | qfq | 524,493,788 | 3,996,921,703 | 0.67% |
| 2024-04-30 | 7.70 | 7.79 | 7.35 | 7.41 | 7.41 | qfq | 630,797,485 | 4,741,698,153 | -1.98% |
| 2024-04-29 | 6.77 | 7.56 | 6.76 | 7.56 | 7.56 | qfq | 494,465,959 | 3,593,552,303 | 10.04% |
| 2024-04-26 | 6.56 | 6.88 | 6.45 | 6.87 | 6.87 | qfq | 405,536,070 | 2,720,043,894 | 4.89% |
| 2024-04-25 | 6.50 | 6.68 | 6.48 | 6.55 | 6.55 | qfq | 192,176,443 | 1,263,789,980 | 0.15% |
| 2024-04-24 | 6.59 | 6.61 | 6.48 | 6.54 | 6.54 | qfq | 157,054,069 | 1,025,027,313 | -0.46% |
| 2024-04-23 | 6.70 | 6.72 | 6.54 | 6.57 | 6.57 | qfq | 179,420,981 | 1,186,653,929 | -1.79% |
| 2024-04-22 | 6.67 | 6.85 | 6.63 | 6.69 | 6.69 | qfq | 183,841,893 | 1,236,158,774 | -0.15% |
| 2024-04-19 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | qfq | 225,392,878 | 1,519,273,127 | -2.62% |
| 2024-04-18 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | qfq | 306,885,507 | 2,131,652,933 | -3.10% |
| 2024-04-17 | 7.05 | 7.21 | 7.02 | 7.10 | 7.10 | qfq | 243,127,405 | 1,726,349,211 | 0.42% |
| 2024-04-16 | 7.09 | 7.25 | 6.91 | 7.07 | 7.07 | qfq | 215,664,213 | 1,523,100,460 | -0.98% |
| 2024-04-15 | 7.02 | 7.30 | 7.00 | 7.14 | 7.14 | qfq | 178,918,281 | 1,284,794,023 | 0.56% |
| 2024-04-12 | 7.36 | 7.43 | 7.09 | 7.10 | 7.10 | qfq | 235,243,294 | 1,693,174,054 | -4.57% |
| 2024-04-11 | 7.42 | 7.51 | 7.31 | 7.44 | 7.44 | qfq | 175,099,164 | 1,298,404,122 | -1.85% |
| 2024-04-10 | 7.98 | 7.98 | 7.48 | 7.58 | 7.58 | qfq | 247,199,885 | 1,898,094,787 | -5.13% |
| 2024-04-09 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | qfq | 109,180,570 | 870,698,250 | -0.13% |
| 2024-04-08 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | qfq | 152,037,631 | 1,221,323,511 | -2.32% |
| 2024-04-03 | 8.40 | 8.43 | 8.19 | 8.19 | 8.19 | qfq | 195,939,109 | 1,622,199,629 | -3.65% |
| 2024-04-02 | 8.90 | 8.91 | 8.45 | 8.50 | 8.50 | qfq | 293,094,604 | 2,516,001,934 | -5.35% |
| 2024-04-01 | 8.94 | 9.12 | 8.92 | 8.98 | 8.98 | qfq | 143,831,361 | 1,291,680,174 | -0.22% |
| 2024-03-29 | 8.96 | 9.10 | 8.89 | 9.00 | 9.00 | qfq | 148,169,476 | 1,329,611,279 | -2.60% |
| 2024-03-28 | 9.18 | 9.32 | 9.17 | 9.24 | 9.24 | qfq | 67,116,132 | 621,065,546 | 0.33% |
| 2024-03-27 | 9.42 | 9.43 | 9.20 | 9.21 | 9.21 | qfq | 91,509,535 | 850,076,209 | -2.64% |
| 2024-03-26 | 9.33 | 9.52 | 9.30 | 9.46 | 9.46 | qfq | 117,754,396 | 1,108,893,914 | 1.28% |
| 2024-03-25 | 9.28 | 9.49 | 9.18 | 9.34 | 9.34 | qfq | 120,934,752 | 1,129,292,104 | 0.86% |
| 2024-03-22 | 9.36 | 9.37 | 9.17 | 9.26 | 9.26 | qfq | 103,118,606 | 953,270,747 | -1.49% |
| 2024-03-21 | 9.36 | 9.52 | 9.34 | 9.40 | 9.40 | qfq | 115,767,213 | 1,092,718,088 | 0.43% |
| 2024-03-20 | 9.30 | 9.38 | 9.26 | 9.36 | 9.36 | qfq | 73,295,506 | 683,305,445 | 0.32% |
| 2024-03-19 | 9.39 | 9.43 | 9.32 | 9.33 | 9.33 | qfq | 96,247,835 | 901,173,498 | -1.17% |
| 2024-03-18 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | qfq | 113,858,537 | 1,068,187,933 | -0.32% |
| 2024-03-15 | 9.62 | 9.71 | 9.40 | 9.47 | 9.47 | qfq | 144,617,680 | 1,371,561,857 | -2.47% |
| 2024-03-14 | 9.64 | 9.86 | 9.60 | 9.71 | 9.71 | qfq | 138,199,038 | 1,343,777,192 | 0.21% |
| 2024-03-13 | 9.83 | 9.87 | 9.66 | 9.69 | 9.69 | qfq | 193,599,684 | 1,886,154,850 | -3.10% |
| 2024-03-12 | 9.40 | 10.20 | 9.36 | 10.00 | 10.00 | qfq | 332,402,087 | 3,258,862,393 | 5.71% |
| 2024-03-11 | 9.29 | 9.46 | 9.23 | 9.46 | 9.46 | qfq | 155,654,021 | 1,457,930,557 | 3.05% |
| 2024-03-08 | 9.21 | 9.24 | 9.09 | 9.18 | 9.18 | qfq | 100,747,463 | 921,569,643 | -0.33% |
| 2024-03-07 | 9.31 | 9.37 | 9.21 | 9.21 | 9.21 | qfq | 104,659,641 | 971,392,354 | -1.29% |
| 2024-03-06 | 9.39 | 9.45 | 9.27 | 9.33 | 9.33 | qfq | 103,860,159 | 971,313,915 | -1.58% |
| 2024-03-05 | 9.32 | 9.49 | 9.20 | 9.48 | 9.48 | qfq | 160,544,446 | 1,501,309,272 | 0.53% |
| 2024-03-04 | 9.70 | 9.70 | 9.38 | 9.43 | 9.43 | qfq | 201,419,100 | 1,908,537,709 | -4.65% |
| 2024-03-01 | 9.99 | 10.01 | 9.82 | 9.89 | 9.89 | qfq | 109,265,177 | 1,082,469,101 | -1.49% |
| 2024-02-29 | 9.85 | 10.04 | 9.84 | 10.04 | 10.04 | qfq | 111,384,138 | 1,104,648,476 | 1.11% |
| 2024-02-28 | 10.06 | 10.16 | 9.93 | 9.93 | 9.93 | qfq | 123,269,738 | 1,239,814,018 | -1.29% |
| 2024-02-27 | 9.94 | 10.07 | 9.90 | 10.06 | 10.06 | qfq | 83,892,000 | 838,638,645 | 0.80% |
| 2024-02-26 | 10.17 | 10.19 | 9.95 | 9.98 | 9.98 | qfq | 110,592,290 | 1,108,552,739 | -2.16% |
| 2024-02-23 | 10.16 | 10.25 | 10.11 | 10.20 | 10.20 | qfq | 94,569,490 | 962,524,829 | 0.49% |
| 2024-02-22 | 10.12 | 10.24 | 10.04 | 10.15 | 10.15 | qfq | 92,321,668 | 934,646,830 | -0.59% |
| 2024-02-21 | 9.78 | 10.49 | 9.69 | 10.21 | 10.21 | qfq | 183,488,883 | 1,865,477,949 | 3.13% |
| 2024-02-20 | 9.90 | 10.02 | 9.78 | 9.90 | 9.90 | qfq | 90,851,587 | 897,981,305 | 0.61% |
| 2024-02-19 | 10.09 | 10.10 | 9.67 | 9.84 | 9.84 | qfq | 135,686,973 | 1,329,346,819 | -2.19% |
| 2024-02-08 | 9.66 | 10.08 | 9.61 | 10.06 | 10.06 | qfq | 134,628,656 | 1,328,244,723 | 5.67% |
| 2024-02-07 | 9.51 | 9.63 | 9.42 | 9.52 | 9.52 | qfq | 115,552,771 | 1,098,891,191 | 0.11% |
| 2024-02-06 | 9.15 | 9.56 | 9.08 | 9.51 | 9.51 | qfq | 108,019,841 | 1,009,332,264 | 3.59% |
| 2024-02-05 | 9.38 | 9.44 | 9.03 | 9.18 | 9.18 | qfq | 100,513,914 | 928,648,159 | -3.27% |
| 2024-02-02 | 9.45 | 9.83 | 9.17 | 9.49 | 9.49 | qfq | 91,215,429 | 869,058,342 | 0.53% |
| 2024-02-01 | 9.53 | 9.66 | 9.42 | 9.44 | 9.44 | qfq | 62,786,032 | 598,048,552 | -1.67% |
| 2024-01-31 | 9.77 | 9.85 | 9.56 | 9.60 | 9.60 | qfq | 67,478,860 | 652,727,449 | -1.94% |
| 2024-01-30 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | qfq | 79,792,708 | 790,365,419 | -2.68% |
| 2024-01-29 | 10.41 | 10.45 | 10.06 | 10.06 | 10.06 | qfq | 114,529,728 | 1,167,014,934 | -1.37% |
| 2024-01-26 | 9.95 | 10.35 | 9.90 | 10.20 | 10.20 | qfq | 162,142,407 | 1,649,473,060 | 2.41% |
| 2024-01-25 | 9.46 | 9.97 | 9.42 | 9.96 | 9.96 | qfq | 151,285,630 | 1,473,854,621 | 5.84% |
| 2024-01-24 | 9.23 | 9.44 | 9.10 | 9.41 | 9.41 | qfq | 84,424,162 | 784,494,950 | 2.51% |
| 2024-01-23 | 9.00 | 9.21 | 8.93 | 9.18 | 9.18 | qfq | 78,174,935 | 711,069,915 | 1.44% |
| 2024-01-22 | 9.27 | 9.30 | 9.00 | 9.05 | 9.05 | qfq | 93,734,455 | 859,889,046 | -3.83% |
| 2024-01-19 | 9.31 | 9.45 | 9.27 | 9.41 | 9.41 | qfq | 60,929,656 | 572,149,472 | 0.11% |
| 2024-01-18 | 9.29 | 9.41 | 9.13 | 9.40 | 9.40 | qfq | 89,350,661 | 828,888,217 | 0.64% |
| 2024-01-17 | 9.57 | 9.57 | 9.31 | 9.34 | 9.34 | qfq | 79,563,365 | 748,619,572 | -2.81% |
| 2024-01-16 | 9.67 | 9.70 | 9.48 | 9.61 | 9.61 | qfq | 65,946,680 | 632,545,915 | -1.03% |
| 2024-01-15 | 9.62 | 9.78 | 9.44 | 9.71 | 9.71 | qfq | 78,560,551 | 756,259,321 | 0.10% |
| 2024-01-12 | 9.70 | 9.87 | 9.66 | 9.70 | 9.70 | qfq | 71,873,740 | 701,754,670 | -0.61% |
| 2024-01-11 | 9.73 | 9.81 | 9.62 | 9.76 | 9.76 | qfq | 73,162,345 | 710,953,209 | 0.21% |
| 2024-01-10 | 9.85 | 9.88 | 9.72 | 9.74 | 9.74 | qfq | 60,831,539 | 595,513,419 | -1.42% |
| 2024-01-09 | 9.83 | 9.98 | 9.73 | 9.88 | 9.88 | qfq | 53,089,995 | 523,365,686 | 0.61% |
| 2024-01-08 | 10.03 | 10.11 | 9.81 | 9.82 | 9.82 | qfq | 65,800,694 | 652,931,690 | -1.70% |
| 2024-01-05 | 9.92 | 10.13 | 9.88 | 9.99 | 9.99 | qfq | 73,960,401 | 741,466,026 | 0.60% |
| 2024-01-04 | 10.10 | 10.11 | 9.89 | 9.93 | 9.93 | qfq | 85,191,884 | 847,124,418 | -1.97% |
| 2024-01-03 | 10.15 | 10.23 | 10.04 | 10.13 | 10.13 | qfq | 61,092,107 | 618,688,241 | -0.20% |
| 2024-01-02 | 10.44 | 10.48 | 10.15 | 10.15 | 10.15 | qfq | 81,110,629 | 830,765,500 | -2.96% |
| 2023-12-29 | 10.48 | 10.59 | 10.39 | 10.46 | 10.46 | qfq | 61,407,778 | 642,736,575 | -0.57% |
| 2023-12-28 | 10.15 | 10.56 | 10.10 | 10.52 | 10.52 | qfq | 78,980,828 | 821,641,064 | 3.44% |
| 2023-12-27 | 10.17 | 10.25 | 10.09 | 10.17 | 10.17 | qfq | 34,363,764 | 348,965,492 | 0.00% |
| 2023-12-26 | 10.30 | 10.33 | 10.14 | 10.17 | 10.17 | qfq | 35,102,346 | 357,361,333 | -1.26% |
| 2023-12-25 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | qfq | 27,320,474 | 281,790,700 | -0.77% |
| 2023-12-22 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | qfq | 47,069,941 | 489,190,060 | -0.38% |
| 2023-12-21 | 10.20 | 10.44 | 10.18 | 10.42 | 10.42 | qfq | 55,284,133 | 572,843,005 | 1.56% |
| 2023-12-20 | 10.36 | 10.43 | 10.25 | 10.26 | 10.26 | qfq | 49,358,546 | 509,750,753 | -1.16% |
| 2023-12-19 | 10.51 | 10.54 | 10.29 | 10.38 | 10.38 | qfq | 59,743,979 | 620,990,196 | -1.52% |
| 2023-12-18 | 10.56 | 10.76 | 10.40 | 10.54 | 10.54 | qfq | 58,593,024 | 621,401,681 | -0.94% |
| 2023-12-15 | 10.63 | 10.81 | 10.60 | 10.64 | 10.64 | qfq | 88,446,501 | 946,999,076 | 1.33% |
| 2023-12-14 | 10.67 | 10.77 | 10.47 | 10.50 | 10.50 | qfq | 61,120,234 | 647,778,488 | -1.32% |
| 2023-12-13 | 10.85 | 10.85 | 10.62 | 10.64 | 10.64 | qfq | 86,583,243 | 927,587,528 | -3.36% |
| 2023-12-12 | 10.81 | 11.09 | 10.68 | 11.01 | 11.01 | qfq | 114,069,118 | 1,243,910,063 | 3.57% |
| 2023-12-11 | 10.68 | 10.68 | 10.43 | 10.63 | 10.63 | qfq | 81,972,243 | 863,644,980 | -1.39% |
| 2023-12-08 | 10.87 | 10.89 | 10.74 | 10.78 | 10.78 | qfq | 49,301,050 | 532,459,094 | -1.10% |
| 2023-12-07 | 10.78 | 10.95 | 10.75 | 10.90 | 10.90 | qfq | 45,435,129 | 493,444,986 | 0.46% |
| 2023-12-06 | 10.79 | 10.93 | 10.66 | 10.85 | 10.85 | qfq | 61,763,481 | 667,358,268 | 0.56% |
| 2023-12-05 | 11.16 | 11.16 | 10.78 | 10.79 | 10.79 | qfq | 95,008,617 | 1,038,468,876 | -3.49% |
| 2023-12-04 | 11.35 | 11.40 | 11.16 | 11.18 | 11.18 | qfq | 70,053,432 | 786,401,468 | -1.93% |
| 2023-12-01 | 11.44 | 11.53 | 11.28 | 11.40 | 11.40 | qfq | 66,540,336 | 757,220,170 | -0.35% |
| 2023-11-30 | 11.41 | 11.55 | 11.40 | 11.44 | 11.44 | qfq | 38,831,587 | 445,595,911 | -0.17% |
| 2023-11-29 | 11.75 | 11.78 | 11.42 | 11.46 | 11.46 | qfq | 78,829,702 | 909,376,432 | -2.47% |
| 2023-11-28 | 11.80 | 11.88 | 11.70 | 11.75 | 11.75 | qfq | 48,666,238 | 572,670,876 | -0.42% |
| 2023-11-27 | 12.06 | 12.06 | 11.66 | 11.80 | 11.80 | qfq | 99,332,934 | 1,175,277,162 | -2.64% |
| 2023-11-24 | 12.19 | 12.30 | 12.08 | 12.12 | 12.12 | qfq | 107,220,163 | 1,306,244,382 | -0.41% |
| 2023-11-23 | 11.86 | 12.29 | 11.79 | 12.17 | 12.17 | qfq | 153,992,376 | 1,864,830,413 | 2.79% |
| 2023-11-22 | 11.85 | 12.20 | 11.82 | 11.84 | 11.84 | qfq | 125,311,629 | 1,504,457,958 | -0.67% |
| 2023-11-21 | 11.79 | 12.20 | 11.75 | 11.92 | 11.92 | qfq | 201,548,082 | 2,425,684,207 | 3.03% |
| 2023-11-20 | 11.71 | 11.74 | 11.55 | 11.57 | 11.57 | qfq | 57,448,245 | 666,897,106 | -0.43% |
| 2023-11-17 | 11.73 | 11.80 | 11.56 | 11.62 | 11.62 | qfq | 63,911,811 | 743,393,458 | -1.53% |
| 2023-11-16 | 11.85 | 11.89 | 11.70 | 11.80 | 11.80 | qfq | 62,264,118 | 734,010,177 | -0.76% |
| 2023-11-15 | 11.99 | 12.08 | 11.88 | 11.89 | 11.89 | qfq | 95,034,661 | 1,137,288,346 | 0.93% |
| 2023-11-14 | 11.72 | 11.84 | 11.68 | 11.78 | 11.78 | qfq | 61,099,409 | 717,964,247 | 0.51% |
| 2023-11-13 | 11.83 | 11.87 | 11.62 | 11.72 | 11.72 | qfq | 67,365,642 | 788,733,366 | -1.43% |
| 2023-11-10 | 11.91 | 11.94 | 11.74 | 11.89 | 11.89 | qfq | 70,679,593 | 835,318,638 | -0.59% |
| 2023-11-09 | 12.10 | 12.15 | 11.91 | 11.96 | 11.96 | qfq | 81,495,573 | 978,437,341 | -1.40% |
| 2023-11-08 | 11.83 | 12.27 | 11.80 | 12.13 | 12.13 | qfq | 134,509,803 | 1,628,017,675 | 1.68% |
| 2023-11-07 | 12.20 | 12.20 | 11.86 | 11.93 | 11.93 | qfq | 161,016,717 | 1,935,443,869 | -0.33% |
| 2023-11-06 | 11.50 | 12.07 | 11.42 | 11.97 | 11.97 | qfq | 195,090,272 | 2,301,447,458 | 6.21% |
| 2023-11-03 | 11.24 | 11.28 | 11.07 | 11.27 | 11.27 | qfq | 82,999,098 | 929,764,546 | 0.45% |
| 2023-11-02 | 11.34 | 11.43 | 11.22 | 11.22 | 11.22 | qfq | 59,402,933 | 672,393,759 | -1.06% |
| 2023-11-01 | 11.32 | 11.43 | 11.27 | 11.34 | 11.34 | qfq | 66,693,177 | 757,108,092 | 0.09% |
| 2023-10-31 | 11.56 | 11.66 | 11.22 | 11.33 | 11.33 | qfq | 117,987,665 | 1,342,633,496 | -2.33% |
| 2023-10-30 | 11.56 | 11.70 | 11.50 | 11.60 | 11.60 | qfq | 72,061,404 | 834,401,751 | -0.26% |
| 2023-10-27 | 11.53 | 11.65 | 11.46 | 11.63 | 11.63 | qfq | 69,165,885 | 801,119,738 | 0.52% |
| 2023-10-26 | 11.62 | 11.69 | 11.50 | 11.57 | 11.57 | qfq | 42,722,254 | 493,674,466 | -1.11% |
| 2023-10-25 | 11.84 | 11.94 | 11.69 | 11.70 | 11.70 | qfq | 45,586,172 | 536,531,805 | 0.34% |
| 2023-10-24 | 11.65 | 11.80 | 11.60 | 11.66 | 11.66 | qfq | 52,835,953 | 617,809,457 | 0.34% |
| 2023-10-23 | 11.58 | 11.81 | 11.49 | 11.62 | 11.62 | qfq | 56,835,517 | 662,535,410 | -0.34% |
| 2023-10-20 | 11.41 | 11.80 | 11.35 | 11.66 | 11.66 | qfq | 83,766,635 | 973,007,863 | 1.75% |
| 2023-10-19 | 11.66 | 11.67 | 11.45 | 11.46 | 11.46 | qfq | 74,789,947 | 862,533,491 | -2.13% |
| 2023-10-18 | 11.92 | 11.93 | 11.71 | 11.71 | 11.71 | qfq | 67,791,131 | 800,073,564 | -2.25% |
| 2023-10-17 | 12.20 | 12.22 | 11.95 | 11.98 | 11.98 | qfq | 72,679,483 | 874,081,581 | -1.88% |
| 2023-10-16 | 12.56 | 12.61 | 12.14 | 12.21 | 12.21 | qfq | 75,408,392 | 928,225,584 | -3.02% |
| 2023-10-13 | 12.75 | 12.78 | 12.58 | 12.59 | 12.59 | qfq | 46,760,287 | 591,233,837 | -1.95% |
| 2023-10-12 | 12.81 | 12.88 | 12.74 | 12.84 | 12.84 | qfq | 38,131,705 | 488,865,228 | 0.55% |
| 2023-10-11 | 12.85 | 12.87 | 12.66 | 12.77 | 12.77 | qfq | 52,314,028 | 667,974,131 | -0.39% |
| 2023-10-10 | 12.89 | 12.96 | 12.81 | 12.82 | 12.82 | qfq | 30,588,297 | 393,942,063 | -0.54% |
| 2023-10-09 | 13.06 | 13.06 | 12.75 | 12.89 | 12.89 | qfq | 66,257,533 | 852,986,772 | -1.45% |
| 2023-09-28 | 13.08 | 13.12 | 13.03 | 13.08 | 13.08 | qfq | 30,051,321 | 392,481,526 | 0.23% |
| 2023-09-27 | 13.02 | 13.14 | 13.02 | 13.05 | 13.05 | qfq | 39,494,333 | 515,818,311 | -0.15% |
| 2023-09-26 | 13.14 | 13.19 | 13.06 | 13.07 | 13.07 | qfq | 32,178,243 | 421,283,756 | -0.53% |
| 2023-09-25 | 13.34 | 13.35 | 13.11 | 13.14 | 13.14 | qfq | 46,900,034 | 617,777,509 | -1.87% |
| 2023-09-22 | 13.24 | 13.41 | 13.20 | 13.39 | 13.39 | qfq | 44,356,252 | 590,420,853 | 0.98% |
| 2023-09-21 | 13.33 | 13.43 | 13.26 | 13.26 | 13.26 | qfq | 37,085,454 | 493,994,246 | -0.23% |
| 2023-09-20 | 13.30 | 13.35 | 13.23 | 13.29 | 13.29 | qfq | 27,840,907 | 370,524,587 | -0.08% |
| 2023-09-19 | 13.32 | 13.36 | 13.24 | 13.30 | 13.30 | qfq | 33,569,597 | 446,329,070 | -0.08% |
| 2023-09-18 | 13.40 | 13.43 | 13.27 | 13.31 | 13.31 | qfq | 43,185,544 | 575,397,416 | -0.82% |
| 2023-09-15 | 13.59 | 13.62 | 13.41 | 13.42 | 13.42 | qfq | 38,951,414 | 525,536,302 | -0.67% |
| 2023-09-14 | 13.56 | 13.65 | 13.44 | 13.51 | 13.51 | qfq | 40,306,949 | 545,516,704 | -0.81% |
| 2023-09-13 | 13.65 | 13.77 | 13.58 | 13.62 | 13.62 | qfq | 38,931,911 | 531,662,936 | -0.22% |
| 2023-09-12 | 13.69 | 13.74 | 13.60 | 13.65 | 13.65 | qfq | 41,997,403 | 573,384,436 | -0.36% |
| 2023-09-11 | 13.92 | 13.95 | 13.58 | 13.70 | 13.70 | qfq | 91,427,752 | 1,252,187,894 | -1.51% |
| 2023-09-08 | 13.91 | 13.97 | 13.82 | 13.91 | 13.91 | qfq | 42,170,974 | 585,302,440 | -0.64% |
| 2023-09-07 | 14.09 | 14.32 | 13.99 | 14.00 | 14.00 | qfq | 83,622,794 | 1,184,230,179 | -1.20% |
| 2023-09-06 | 13.88 | 14.23 | 13.73 | 14.17 | 14.17 | qfq | 101,140,501 | 1,419,625,749 | 2.09% |
| 2023-09-05 | 13.99 | 13.99 | 13.81 | 13.88 | 13.88 | qfq | 60,313,728 | 836,482,035 | -1.14% |
| 2023-09-04 | 14.18 | 14.33 | 13.99 | 14.04 | 14.04 | qfq | 106,471,820 | 1,508,359,782 | -0.07% |
| 2023-09-01 | 13.88 | 14.17 | 13.85 | 14.05 | 14.05 | qfq | 105,032,297 | 1,471,799,365 | 3.01% |
| 2023-08-31 | 14.23 | 14.26 | 13.63 | 13.64 | 13.64 | qfq | 121,310,578 | 1,677,988,995 | -3.94% |
| 2023-08-30 | 14.10 | 14.45 | 14.05 | 14.20 | 14.20 | qfq | 104,103,425 | 1,484,389,801 | 0.00% |
| 2023-08-29 | 14.00 | 14.20 | 13.81 | 14.20 | 14.20 | qfq | 110,376,709 | 1,549,348,469 | 1.07% |
| 2023-08-28 | 14.40 | 14.41 | 13.98 | 14.05 | 14.05 | qfq | 185,319,780 | 2,627,995,336 | 4.54% |
| 2023-08-25 | 13.20 | 13.69 | 13.05 | 13.44 | 13.44 | qfq | 92,709,323 | 1,237,719,911 | -1.97% |
| 2023-08-24 | 13.85 | 13.88 | 13.60 | 13.71 | 13.04 | qfq | 63,309,199 | 869,725,253 | -0.80% |
| 2023-08-23 | 14.05 | 14.05 | 13.82 | 13.82 | 13.14 | qfq | 45,232,967 | 629,674,422 | -1.43% |
| 2023-08-22 | 13.99 | 14.11 | 13.88 | 14.02 | 13.33 | qfq | 45,881,241 | 642,001,394 | 0.29% |
| 2023-08-21 | 14.27 | 14.29 | 13.98 | 13.98 | 13.29 | qfq | 59,469,080 | 839,974,508 | -2.31% |
| 2023-08-18 | 14.51 | 14.67 | 14.31 | 14.31 | 13.61 | qfq | 55,003,215 | 796,641,269 | -1.51% |
| 2023-08-17 | 14.41 | 14.64 | 14.30 | 14.53 | 13.81 | qfq | 70,598,363 | 1,019,721,206 | -0.07% |
| 2023-08-16 | 14.25 | 14.78 | 14.21 | 14.54 | 13.82 | qfq | 78,983,666 | 1,147,493,711 | 1.75% |
| 2023-08-15 | 14.53 | 14.55 | 14.13 | 14.29 | 13.59 | qfq | 53,592,392 | 766,921,886 | -0.76% |
| 2023-08-14 | 14.33 | 14.48 | 14.06 | 14.40 | 13.69 | qfq | 79,858,961 | 1,139,383,492 | -1.37% |
| 2023-08-11 | 14.85 | 14.97 | 14.48 | 14.60 | 13.88 | qfq | 80,296,493 | 1,180,802,598 | -1.02% |
| 2023-08-10 | 14.71 | 14.88 | 14.58 | 14.75 | 14.02 | qfq | 57,928,650 | 852,497,940 | 0.34% |
| 2023-08-09 | 14.58 | 14.80 | 14.54 | 14.70 | 13.98 | qfq | 54,342,308 | 798,494,905 | 0.82% |
| 2023-08-08 | 14.72 | 14.79 | 14.56 | 14.58 | 13.86 | qfq | 60,574,608 | 888,231,010 | -1.02% |
| 2023-08-07 | 15.06 | 15.07 | 14.66 | 14.73 | 14.00 | qfq | 108,219,263 | 1,603,373,730 | -3.35% |
| 2023-08-04 | 15.62 | 15.68 | 15.20 | 15.24 | 14.49 | qfq | 121,586,218 | 1,868,462,463 | -0.72% |
| 2023-08-03 | 14.92 | 15.37 | 14.84 | 15.35 | 14.59 | qfq | 113,183,383 | 1,716,354,478 | 1.93% |
| 2023-08-02 | 15.09 | 15.30 | 15.01 | 15.06 | 14.32 | qfq | 82,776,926 | 1,253,444,448 | -0.20% |
| 2023-08-01 | 15.17 | 15.34 | 15.00 | 15.09 | 14.35 | qfq | 99,911,917 | 1,514,819,282 | -1.05% |
| 2023-07-31 | 15.40 | 15.78 | 15.18 | 15.25 | 14.50 | qfq | 219,622,926 | 3,393,190,698 | 0.13% |
| 2023-07-28 | 14.82 | 15.35 | 14.81 | 15.23 | 14.48 | qfq | 192,393,923 | 2,902,779,534 | 3.39% |
| 2023-07-27 | 14.73 | 14.96 | 14.59 | 14.73 | 14.00 | qfq | 103,757,161 | 1,534,628,937 | -0.94% |
| 2023-07-26 | 14.80 | 14.97 | 14.69 | 14.87 | 14.14 | qfq | 143,954,970 | 2,135,930,247 | -0.34% |
| 2023-07-25 | 14.13 | 14.94 | 14.12 | 14.92 | 14.19 | qfq | 299,133,949 | 4,370,954,452 | 8.12% |
| 2023-07-24 | 14.12 | 14.15 | 13.75 | 13.80 | 13.12 | qfq | 74,411,195 | 1,031,602,307 | -1.29% |
| 2023-07-21 | 13.88 | 14.09 | 13.82 | 13.98 | 13.29 | qfq | 62,537,894 | 875,177,811 | 0.72% |
| 2023-07-20 | 13.91 | 14.06 | 13.86 | 13.88 | 13.20 | qfq | 70,093,951 | 978,297,895 | -0.14% |
| 2023-07-19 | 13.65 | 13.91 | 13.61 | 13.90 | 13.22 | qfq | 77,086,351 | 1,065,183,369 | 1.46% |
| 2023-07-18 | 13.71 | 13.76 | 13.56 | 13.70 | 13.03 | qfq | 43,935,729 | 599,981,940 | -0.07% |
| 2023-07-17 | 13.71 | 13.73 | 13.66 | 13.71 | 13.04 | qfq | 35,402,854 | 484,269,485 | -0.51% |