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
徐工机械000425.SZ
最近收盘价8.312026-07-17
最近交易日2026-07-17
成交量（股）101,667,077
成交额（元）850,040,259
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.45 | 8.54 | 8.26 | 8.31 | 8.31 | qfq | 101,667,077 | 850,040,259 | -1.89% |
| 2026-07-16 | 8.30 | 8.66 | 8.25 | 8.47 | 8.47 | qfq | 125,709,583 | 1,067,130,619 | 0.95% |
| 2026-07-15 | 8.22 | 8.75 | 8.17 | 8.39 | 8.39 | qfq | 165,154,420 | 1,398,225,711 | 2.07% |
| 2026-07-14 | 8.08 | 8.22 | 7.96 | 8.22 | 8.22 | qfq | 69,394,518 | 563,150,939 | 1.23% |
| 2026-07-13 | 8.35 | 8.35 | 8.03 | 8.12 | 8.12 | qfq | 91,724,232 | 744,876,233 | -3.68% |
| 2026-07-10 | 8.36 | 8.56 | 8.18 | 8.43 | 8.43 | qfq | 94,021,632 | 791,749,930 | 0.96% |
| 2026-07-09 | 8.40 | 8.42 | 8.13 | 8.35 | 8.35 | qfq | 95,826,498 | 792,881,515 | -1.30% |
| 2026-07-08 | 8.56 | 8.64 | 8.41 | 8.46 | 8.46 | qfq | 108,329,262 | 920,762,178 | -3.64% |
| 2026-07-07 | 8.79 | 9.29 | 8.70 | 8.78 | 8.78 | qfq | 197,688,915 | 1,760,956,562 | 3.78% |
| 2026-07-06 | 8.42 | 8.66 | 8.40 | 8.46 | 8.46 | qfq | 103,067,549 | 877,363,937 | 0.48% |
| 2026-07-03 | 8.33 | 8.53 | 8.31 | 8.42 | 8.42 | qfq | 145,401,127 | 1,224,059,379 | 0.24% |
| 2026-07-02 | 8.04 | 8.49 | 8.02 | 8.40 | 8.20 | qfq | 183,850,994 | 1,537,239,732 | 3.32% |
| 2026-07-01 | 8.09 | 8.24 | 7.80 | 8.13 | 7.94 | qfq | 152,210,587 | 1,221,497,601 | 0.49% |
| 2026-06-30 | 8.42 | 8.45 | 8.05 | 8.09 | 7.90 | qfq | 143,933,188 | 1,172,980,654 | -4.37% |
| 2026-06-29 | 8.14 | 8.56 | 7.91 | 8.46 | 8.26 | qfq | 137,035,511 | 1,142,171,272 | 2.92% |
| 2026-06-26 | 8.24 | 8.47 | 8.19 | 8.22 | 8.03 | qfq | 124,516,701 | 1,036,717,370 | -0.24% |
| 2026-06-25 | 8.35 | 8.64 | 8.18 | 8.24 | 8.04 | qfq | 180,368,979 | 1,512,483,889 | -1.08% |
| 2026-06-24 | 8.68 | 8.72 | 8.23 | 8.33 | 8.13 | qfq | 185,733,576 | 1,558,758,864 | -4.25% |
| 2026-06-23 | 9.20 | 9.25 | 8.66 | 8.70 | 8.49 | qfq | 178,266,805 | 1,578,704,347 | -5.84% |
| 2026-06-22 | 8.88 | 9.29 | 8.70 | 9.24 | 9.02 | qfq | 133,427,436 | 1,199,285,437 | 2.78% |
| 2026-06-18 | 9.19 | 9.26 | 8.86 | 8.99 | 8.78 | qfq | 121,351,695 | 1,095,002,364 | -2.81% |
| 2026-06-17 | 9.13 | 9.27 | 9.05 | 9.25 | 9.03 | qfq | 114,504,699 | 1,046,968,750 | 0.65% |
| 2026-06-16 | 9.29 | 9.35 | 9.11 | 9.19 | 8.97 | qfq | 100,475,038 | 924,582,814 | -0.86% |
| 2026-06-15 | 9.32 | 9.52 | 9.15 | 9.27 | 9.05 | qfq | 121,803,546 | 1,136,428,833 | 1.64% |
| 2026-06-12 | 8.96 | 9.29 | 8.83 | 9.12 | 8.90 | qfq | 219,710,098 | 2,002,845,186 | 3.05% |
| 2026-06-11 | 9.18 | 9.18 | 8.42 | 8.85 | 8.64 | qfq | 334,231,786 | 2,913,704,985 | -4.53% |
| 2026-06-10 | 9.94 | 10.01 | 9.13 | 9.27 | 9.05 | qfq | 218,383,845 | 2,045,199,364 | -6.93% |
| 2026-06-09 | 9.92 | 9.99 | 9.61 | 9.96 | 9.72 | qfq | 134,090,242 | 1,312,625,268 | 0.30% |
| 2026-06-08 | 9.67 | 10.21 | 9.60 | 9.93 | 9.69 | qfq | 249,036,927 | 2,478,837,321 | 4.31% |
| 2026-06-05 | 9.50 | 9.77 | 9.43 | 9.52 | 9.29 | qfq | 123,106,792 | 1,181,263,826 | 0.74% |
| 2026-06-04 | 9.34 | 9.64 | 9.28 | 9.45 | 9.23 | qfq | 97,664,501 | 925,407,425 | 0.85% |
| 2026-06-03 | 9.60 | 9.65 | 9.31 | 9.37 | 9.15 | qfq | 113,024,863 | 1,067,476,651 | -3.10% |
| 2026-06-02 | 9.73 | 9.76 | 9.50 | 9.67 | 9.44 | qfq | 79,865,318 | 767,884,770 | -1.43% |
| 2026-06-01 | 9.70 | 9.99 | 9.68 | 9.81 | 9.58 | qfq | 124,527,355 | 1,225,905,176 | 0.62% |
| 2026-05-29 | 9.43 | 9.98 | 9.43 | 9.75 | 9.52 | qfq | 269,612,280 | 2,650,265,490 | 5.75% |
| 2026-05-28 | 9.28 | 9.34 | 9.10 | 9.22 | 9.00 | qfq | 116,382,710 | 1,069,109,045 | -1.50% |
| 2026-05-27 | 9.56 | 9.56 | 9.15 | 9.36 | 9.14 | qfq | 154,995,128 | 1,436,122,327 | -2.60% |
| 2026-05-26 | 9.76 | 9.85 | 9.48 | 9.61 | 9.38 | qfq | 108,927,548 | 1,047,776,509 | -1.54% |
| 2026-05-25 | 9.80 | 9.98 | 9.67 | 9.76 | 9.53 | qfq | 105,497,791 | 1,037,923,518 | 1.14% |
| 2026-05-22 | 9.64 | 9.87 | 9.56 | 9.65 | 9.42 | qfq | 93,206,432 | 900,077,855 | 0.84% |
| 2026-05-21 | 9.68 | 10.07 | 9.57 | 9.57 | 9.34 | qfq | 200,996,883 | 1,976,996,399 | 0.95% |
| 2026-05-20 | 9.33 | 9.54 | 9.10 | 9.48 | 9.26 | qfq | 147,711,790 | 1,376,777,991 | 0.85% |
| 2026-05-19 | 9.46 | 9.57 | 9.32 | 9.40 | 9.18 | qfq | 108,741,216 | 1,025,622,990 | -0.63% |
| 2026-05-18 | 10.11 | 10.13 | 9.35 | 9.46 | 9.24 | qfq | 212,442,240 | 2,037,011,235 | -7.35% |
| 2026-05-15 | 10.25 | 10.45 | 10.13 | 10.21 | 9.97 | qfq | 89,729,576 | 924,503,539 | -0.39% |
| 2026-05-14 | 10.50 | 10.57 | 10.24 | 10.25 | 10.01 | qfq | 98,614,873 | 1,022,278,295 | -2.57% |
| 2026-05-13 | 10.38 | 10.68 | 10.28 | 10.52 | 10.27 | qfq | 125,396,642 | 1,318,851,527 | 0.48% |
| 2026-05-12 | 10.95 | 11.06 | 10.44 | 10.47 | 10.22 | qfq | 253,640,177 | 2,698,659,656 | -4.56% |
| 2026-05-11 | 10.47 | 10.97 | 10.41 | 10.97 | 10.71 | qfq | 228,166,085 | 2,470,390,939 | 10.03% |
| 2026-05-08 | 10.32 | 10.35 | 9.90 | 9.97 | 9.73 | qfq | 148,428,821 | 1,486,902,510 | -3.86% |
| 2026-05-07 | 10.18 | 10.38 | 10.15 | 10.37 | 10.12 | qfq | 113,822,699 | 1,169,685,736 | 2.47% |
| 2026-05-06 | 9.95 | 10.17 | 9.88 | 10.12 | 9.88 | qfq | 125,620,657 | 1,260,226,131 | 1.71% |
| 2026-04-30 | 10.30 | 10.50 | 9.86 | 9.95 | 9.71 | qfq | 157,272,674 | 1,584,417,957 | -3.40% |
| 2026-04-29 | 10.81 | 10.88 | 10.20 | 10.30 | 10.06 | qfq | 181,727,078 | 1,893,475,065 | 2.59% |
| 2026-04-28 | 9.71 | 10.07 | 9.65 | 10.04 | 9.80 | qfq | 115,022,641 | 1,145,340,378 | 3.40% |
| 2026-04-27 | 9.74 | 9.82 | 9.65 | 9.71 | 9.48 | qfq | 84,851,738 | 825,406,863 | -0.51% |
| 2026-04-24 | 9.73 | 9.84 | 9.68 | 9.76 | 9.53 | qfq | 60,544,955 | 589,923,903 | -0.41% |
| 2026-04-23 | 10.00 | 10.06 | 9.75 | 9.80 | 9.57 | qfq | 101,679,170 | 1,000,556,179 | -1.71% |
| 2026-04-22 | 10.05 | 10.06 | 9.87 | 9.97 | 9.73 | qfq | 105,158,830 | 1,046,742,683 | -1.29% |
| 2026-04-21 | 9.97 | 10.14 | 9.88 | 10.10 | 9.86 | qfq | 104,509,173 | 1,047,439,401 | 1.71% |
| 2026-04-20 | 9.89 | 9.96 | 9.45 | 9.93 | 9.69 | qfq | 248,584,558 | 2,411,547,833 | -0.20% |
| 2026-04-17 | 10.17 | 10.17 | 9.89 | 9.95 | 9.71 | qfq | 143,498,219 | 1,430,717,775 | -2.45% |
| 2026-04-16 | 10.50 | 10.65 | 10.06 | 10.20 | 9.96 | qfq | 170,427,016 | 1,737,285,320 | -3.13% |
| 2026-04-15 | 10.57 | 10.72 | 10.48 | 10.53 | 10.28 | qfq | 87,867,927 | 931,258,049 | 1.15% |
| 2026-04-14 | 10.52 | 10.57 | 10.30 | 10.41 | 10.16 | qfq | 79,500,223 | 826,365,036 | 0.29% |
| 2026-04-13 | 10.47 | 10.59 | 10.32 | 10.38 | 10.13 | qfq | 102,277,458 | 1,065,454,846 | -2.17% |
| 2026-04-10 | 10.71 | 10.79 | 10.58 | 10.61 | 10.36 | qfq | 79,111,848 | 845,029,900 | 0.09% |
| 2026-04-09 | 10.81 | 10.81 | 10.56 | 10.60 | 10.35 | qfq | 69,902,307 | 744,061,962 | -2.39% |
| 2026-04-08 | 10.33 | 10.93 | 10.33 | 10.86 | 10.60 | qfq | 158,598,104 | 1,694,626,859 | 8.71% |
| 2026-04-07 | 10.22 | 10.25 | 9.88 | 9.99 | 9.75 | qfq | 72,276,273 | 723,845,573 | -2.06% |
| 2026-04-03 | 10.30 | 10.38 | 10.16 | 10.20 | 9.96 | qfq | 32,254,451 | 329,725,786 | -0.97% |
| 2026-04-02 | 10.48 | 10.48 | 10.15 | 10.30 | 10.06 | qfq | 82,734,518 | 848,521,372 | -2.09% |
| 2026-04-01 | 10.31 | 10.55 | 10.25 | 10.52 | 10.27 | qfq | 104,415,663 | 1,089,181,979 | 4.37% |
| 2026-03-31 | 9.96 | 10.28 | 9.94 | 10.08 | 9.84 | qfq | 97,299,104 | 988,064,347 | 1.51% |
| 2026-03-30 | 10.15 | 10.15 | 9.78 | 9.93 | 9.69 | qfq | 140,963,388 | 1,401,277,045 | -3.78% |
| 2026-03-27 | 10.18 | 10.43 | 10.08 | 10.32 | 10.08 | qfq | 66,219,370 | 681,874,963 | 0.39% |
| 2026-03-26 | 10.59 | 10.59 | 10.22 | 10.28 | 10.04 | qfq | 56,311,258 | 584,715,042 | -2.65% |
| 2026-03-25 | 10.61 | 10.71 | 10.47 | 10.56 | 10.31 | qfq | 84,090,939 | 891,355,283 | 2.23% |
| 2026-03-24 | 10.21 | 10.40 | 10.19 | 10.33 | 10.09 | qfq | 83,804,765 | 861,313,747 | 2.68% |
| 2026-03-23 | 10.20 | 10.34 | 9.99 | 10.06 | 9.82 | qfq | 114,206,601 | 1,154,153,102 | -3.36% |
| 2026-03-20 | 10.38 | 10.64 | 10.33 | 10.41 | 10.16 | qfq | 110,126,532 | 1,156,376,208 | 1.56% |
| 2026-03-19 | 10.58 | 10.59 | 10.20 | 10.25 | 10.01 | qfq | 107,086,571 | 1,107,375,795 | -4.65% |
| 2026-03-18 | 10.84 | 10.86 | 10.40 | 10.75 | 10.50 | qfq | 118,008,378 | 1,251,351,050 | -0.46% |
| 2026-03-17 | 11.05 | 11.17 | 10.79 | 10.80 | 10.54 | qfq | 76,811,440 | 842,633,107 | -1.64% |
| 2026-03-16 | 11.31 | 11.35 | 10.93 | 10.98 | 10.72 | qfq | 105,803,747 | 1,165,945,658 | -2.92% |
| 2026-03-13 | 11.41 | 11.64 | 11.29 | 11.31 | 11.04 | qfq | 98,287,064 | 1,128,449,324 | -1.39% |
| 2026-03-12 | 12.18 | 12.27 | 11.25 | 11.47 | 11.20 | qfq | 265,012,621 | 3,064,150,813 | -6.75% |
| 2026-03-11 | 12.38 | 12.43 | 12.03 | 12.30 | 12.01 | qfq | 86,276,675 | 1,055,272,818 | -0.65% |
| 2026-03-10 | 11.96 | 12.49 | 11.95 | 12.38 | 12.09 | qfq | 95,646,328 | 1,172,389,207 | 5.09% |
| 2026-03-09 | 12.07 | 12.07 | 11.55 | 11.78 | 11.50 | qfq | 116,595,994 | 1,370,723,733 | -4.15% |
| 2026-03-06 | 12.12 | 12.38 | 11.88 | 12.29 | 12.00 | qfq | 79,359,330 | 968,923,747 | 1.40% |
| 2026-03-05 | 12.22 | 12.33 | 12.02 | 12.12 | 11.83 | qfq | 99,770,568 | 1,216,910,722 | 1.08% |
| 2026-03-04 | 11.86 | 12.10 | 11.75 | 11.99 | 11.71 | qfq | 101,588,532 | 1,210,595,474 | 0.08% |
| 2026-03-03 | 12.13 | 12.24 | 11.86 | 11.98 | 11.70 | qfq | 104,499,604 | 1,258,003,493 | -1.32% |
| 2026-03-02 | 12.09 | 12.45 | 11.98 | 12.14 | 11.85 | qfq | 92,520,926 | 1,128,975,341 | -0.98% |
| 2026-02-27 | 12.34 | 12.42 | 12.05 | 12.26 | 11.97 | qfq | 84,344,512 | 1,030,537,514 | -0.81% |
| 2026-02-26 | 12.59 | 12.70 | 12.27 | 12.36 | 12.07 | qfq | 102,414,921 | 1,267,595,604 | -1.90% |
| 2026-02-25 | 12.78 | 12.90 | 12.55 | 12.60 | 12.30 | qfq | 108,521,185 | 1,377,673,486 | -0.47% |
| 2026-02-24 | 11.90 | 12.83 | 11.85 | 12.66 | 12.36 | qfq | 150,848,455 | 1,884,363,139 | 7.38% |
| 2026-02-13 | 12.09 | 12.09 | 11.77 | 11.79 | 11.51 | qfq | 83,641,202 | 991,108,390 | -3.12% |
| 2026-02-12 | 12.20 | 12.32 | 11.92 | 12.17 | 11.88 | qfq | 95,999,561 | 1,162,570,287 | 0.58% |
| 2026-02-11 | 11.98 | 12.24 | 11.95 | 12.10 | 11.81 | qfq | 82,775,373 | 1,003,288,047 | 1.26% |
| 2026-02-10 | 11.86 | 11.99 | 11.66 | 11.95 | 11.67 | qfq | 86,959,181 | 1,031,322,820 | 0.76% |
| 2026-02-09 | 11.66 | 12.15 | 11.65 | 11.86 | 11.58 | qfq | 114,413,314 | 1,358,170,362 | 3.58% |
| 2026-02-06 | 11.64 | 11.65 | 11.40 | 11.45 | 11.18 | qfq | 74,009,124 | 853,459,718 | -1.72% |
| 2026-02-05 | 11.65 | 11.74 | 11.57 | 11.65 | 11.37 | qfq | 97,961,390 | 1,141,841,639 | -0.09% |
| 2026-02-04 | 11.42 | 11.73 | 11.31 | 11.66 | 11.38 | qfq | 130,019,581 | 1,505,157,939 | 3.19% |
| 2026-02-03 | 10.69 | 11.35 | 10.60 | 11.30 | 11.03 | qfq | 180,920,888 | 1,986,679,482 | 7.21% |
| 2026-02-02 | 10.73 | 10.84 | 10.44 | 10.54 | 10.29 | qfq | 116,911,006 | 1,243,379,207 | -1.86% |
| 2026-01-30 | 10.85 | 10.92 | 10.57 | 10.74 | 10.49 | qfq | 94,670,545 | 1,018,656,272 | -0.19% |
| 2026-01-29 | 10.73 | 10.90 | 10.53 | 10.76 | 10.51 | qfq | 134,591,365 | 1,439,052,753 | 0.56% |
| 2026-01-28 | 10.85 | 10.90 | 10.56 | 10.70 | 10.45 | qfq | 185,947,876 | 1,998,391,549 | -1.38% |
| 2026-01-27 | 10.96 | 11.25 | 10.83 | 10.85 | 10.59 | qfq | 140,824,910 | 1,552,821,879 | -0.91% |
| 2026-01-26 | 10.96 | 11.28 | 10.90 | 10.95 | 10.69 | qfq | 169,434,197 | 1,873,178,670 | 0.37% |
| 2026-01-23 | 10.93 | 11.48 | 10.86 | 10.91 | 10.65 | qfq | 225,806,827 | 2,512,072,142 | 0.46% |
| 2026-01-22 | 11.03 | 11.07 | 10.84 | 10.86 | 10.60 | qfq | 89,645,854 | 978,834,723 | -1.54% |
| 2026-01-21 | 11.20 | 11.21 | 10.70 | 11.03 | 10.77 | qfq | 146,660,871 | 1,605,398,965 | -1.69% |
| 2026-01-20 | 11.03 | 11.35 | 10.97 | 11.22 | 10.95 | qfq | 84,546,863 | 944,165,056 | 1.63% |
| 2026-01-19 | 10.97 | 11.19 | 10.96 | 11.04 | 10.78 | qfq | 73,968,118 | 817,450,719 | -0.18% |
| 2026-01-16 | 11.20 | 11.36 | 10.97 | 11.06 | 10.80 | qfq | 97,511,535 | 1,089,834,931 | -0.54% |
| 2026-01-15 | 11.01 | 11.26 | 11.01 | 11.12 | 10.86 | qfq | 72,172,762 | 806,090,827 | 0.54% |
| 2026-01-14 | 11.40 | 11.40 | 10.93 | 11.06 | 10.80 | qfq | 132,009,050 | 1,471,548,655 | -2.38% |
| 2026-01-13 | 11.67 | 11.79 | 11.31 | 11.33 | 11.06 | qfq | 116,348,455 | 1,336,599,540 | -3.00% |
| 2026-01-12 | 11.82 | 11.87 | 11.64 | 11.68 | 11.40 | qfq | 83,209,275 | 977,402,715 | -1.02% |
| 2026-01-09 | 11.79 | 11.98 | 11.56 | 11.80 | 11.52 | qfq | 94,734,962 | 1,115,501,673 | 3.69% |
| 2026-01-08 | 11.68 | 11.71 | 11.32 | 11.38 | 11.11 | qfq | 78,422,321 | 897,361,098 | -2.98% |
| 2026-01-07 | 11.75 | 11.75 | 11.55 | 11.73 | 11.45 | qfq | 62,252,178 | 725,535,705 | -0.26% |
| 2026-01-06 | 11.52 | 11.93 | 11.35 | 11.76 | 11.48 | qfq | 77,485,536 | 904,600,262 | 1.91% |
| 2026-01-05 | 11.57 | 11.65 | 11.28 | 11.54 | 11.27 | qfq | 82,790,509 | 951,667,544 | -0.35% |
| 2025-12-31 | 11.33 | 11.64 | 11.22 | 11.58 | 11.31 | qfq | 73,204,900 | 839,625,489 | 2.21% |
| 2025-12-30 | 11.17 | 11.59 | 11.15 | 11.33 | 11.06 | qfq | 79,640,500 | 907,575,327 | 0.62% |
| 2025-12-29 | 11.23 | 11.44 | 11.18 | 11.26 | 10.99 | qfq | 57,950,546 | 654,544,573 | 0.18% |
| 2025-12-26 | 10.70 | 11.29 | 10.70 | 11.24 | 10.97 | qfq | 89,578,800 | 999,119,290 | 5.14% |
| 2025-12-25 | 10.80 | 10.86 | 10.65 | 10.69 | 10.44 | qfq | 45,853,400 | 491,070,094 | -1.38% |
| 2025-12-24 | 10.76 | 10.87 | 10.55 | 10.84 | 10.58 | qfq | 68,776,501 | 738,246,443 | -0.09% |
| 2025-12-23 | 10.92 | 10.92 | 10.67 | 10.85 | 10.59 | qfq | 83,863,325 | 902,923,949 | -0.64% |
| 2025-12-22 | 11.24 | 11.26 | 10.89 | 10.92 | 10.66 | qfq | 78,186,430 | 857,341,730 | -2.67% |
| 2025-12-19 | 11.03 | 11.31 | 11.01 | 11.22 | 10.95 | qfq | 61,017,129 | 685,311,758 | 2.00% |
| 2025-12-18 | 11.05 | 11.15 | 10.87 | 11.00 | 10.74 | qfq | 41,093,353 | 451,850,424 | -0.81% |
| 2025-12-17 | 11.00 | 11.17 | 10.93 | 11.09 | 10.83 | qfq | 47,894,561 | 529,286,842 | 0.91% |
| 2025-12-16 | 11.20 | 11.25 | 10.90 | 10.99 | 10.73 | qfq | 68,898,797 | 757,588,434 | -2.31% |
| 2025-12-15 | 11.25 | 11.38 | 11.20 | 11.25 | 10.98 | qfq | 48,392,120 | 545,815,748 | -0.53% |
| 2025-12-12 | 11.14 | 11.40 | 11.12 | 11.31 | 11.04 | qfq | 105,674,123 | 1,195,445,559 | 1.43% |
| 2025-12-11 | 11.24 | 11.44 | 11.15 | 11.15 | 10.89 | qfq | 59,354,733 | 670,164,808 | -0.80% |
| 2025-12-10 | 10.88 | 11.29 | 10.86 | 11.24 | 10.97 | qfq | 78,202,833 | 873,374,478 | 3.21% |
| 2025-12-09 | 10.94 | 11.12 | 10.85 | 10.89 | 10.63 | qfq | 44,389,619 | 486,999,991 | -0.91% |
| 2025-12-08 | 11.08 | 11.12 | 10.90 | 10.99 | 10.73 | qfq | 66,164,823 | 725,790,856 | -0.81% |
| 2025-12-05 | 10.69 | 11.14 | 10.68 | 11.08 | 10.82 | qfq | 96,311,793 | 1,062,113,682 | 3.26% |
| 2025-12-04 | 10.54 | 10.78 | 10.47 | 10.73 | 10.48 | qfq | 61,945,801 | 661,800,575 | 2.19% |
| 2025-12-03 | 10.57 | 10.70 | 10.46 | 10.50 | 10.25 | qfq | 66,155,831 | 699,597,033 | -0.19% |
| 2025-12-02 | 10.15 | 10.55 | 10.10 | 10.52 | 10.27 | qfq | 109,693,357 | 1,140,652,469 | 3.44% |
| 2025-12-01 | 10.30 | 10.35 | 9.92 | 10.17 | 9.93 | qfq | 120,591,044 | 1,211,495,184 | -1.45% |
| 2025-11-28 | 10.27 | 10.38 | 10.17 | 10.32 | 10.08 | qfq | 48,455,311 | 496,695,373 | 0.58% |
| 2025-11-27 | 10.55 | 10.66 | 10.24 | 10.26 | 10.02 | qfq | 84,285,206 | 876,424,897 | -2.56% |
| 2025-11-26 | 10.30 | 10.70 | 10.28 | 10.53 | 10.28 | qfq | 101,896,976 | 1,078,532,737 | 2.23% |
| 2025-11-25 | 10.13 | 10.40 | 10.08 | 10.30 | 10.06 | qfq | 61,032,869 | 624,616,694 | 1.68% |
| 2025-11-24 | 10.15 | 10.35 | 10.06 | 10.13 | 9.89 | qfq | 61,230,094 | 621,080,919 | 0.10% |
| 2025-11-21 | 10.21 | 10.38 | 10.09 | 10.12 | 9.88 | qfq | 55,777,266 | 568,971,044 | -1.56% |
| 2025-11-20 | 10.17 | 10.38 | 10.14 | 10.28 | 10.04 | qfq | 59,763,226 | 615,790,528 | 1.28% |
| 2025-11-19 | 10.10 | 10.23 | 10.06 | 10.15 | 9.91 | qfq | 66,439,212 | 674,383,556 | 0.40% |
| 2025-11-18 | 10.06 | 10.20 | 9.97 | 10.11 | 9.87 | qfq | 56,910,534 | 575,551,032 | 1.30% |
| 2025-11-17 | 10.13 | 10.20 | 9.95 | 9.98 | 9.74 | qfq | 66,044,381 | 663,309,513 | -1.58% |
| 2025-11-14 | 10.27 | 10.33 | 10.12 | 10.14 | 9.90 | qfq | 57,268,084 | 584,408,961 | -1.74% |
| 2025-11-13 | 10.38 | 10.46 | 10.27 | 10.32 | 10.08 | qfq | 49,361,151 | 509,785,815 | -0.58% |
| 2025-11-12 | 10.37 | 10.58 | 10.29 | 10.38 | 10.13 | qfq | 46,579,430 | 486,413,463 | -0.10% |
| 2025-11-11 | 10.43 | 10.47 | 10.30 | 10.39 | 10.14 | qfq | 52,350,203 | 544,330,632 | -0.57% |
| 2025-11-10 | 10.69 | 10.73 | 10.36 | 10.45 | 10.20 | qfq | 78,362,783 | 820,875,512 | -2.61% |
| 2025-11-07 | 10.82 | 10.89 | 10.65 | 10.73 | 10.48 | qfq | 56,768,686 | 610,399,644 | -1.01% |
| 2025-11-06 | 10.81 | 10.91 | 10.73 | 10.84 | 10.58 | qfq | 61,893,454 | 670,332,369 | 0.46% |
| 2025-11-05 | 10.67 | 10.88 | 10.50 | 10.79 | 10.53 | qfq | 65,979,390 | 710,062,003 | 0.37% |
| 2025-11-04 | 10.60 | 11.03 | 10.55 | 10.75 | 10.50 | qfq | 116,495,482 | 1,259,495,255 | 1.13% |
| 2025-11-03 | 10.62 | 10.75 | 10.48 | 10.63 | 10.38 | qfq | 80,600,470 | 855,670,762 | -0.09% |
| 2025-10-31 | 10.50 | 10.82 | 10.32 | 10.64 | 10.39 | qfq | 165,447,136 | 1,766,919,156 | 1.33% |
| 2025-10-30 | 10.40 | 10.72 | 10.38 | 10.50 | 10.25 | qfq | 121,084,527 | 1,277,735,730 | 1.45% |
| 2025-10-29 | 10.23 | 10.40 | 10.18 | 10.35 | 10.10 | qfq | 95,523,291 | 984,862,289 | 1.17% |
| 2025-10-28 | 10.51 | 10.55 | 10.20 | 10.23 | 9.99 | qfq | 274,624,028 | 2,835,276,025 | -4.03% |
| 2025-10-27 | 11.42 | 11.79 | 10.58 | 10.66 | 10.41 | qfq | 351,580,722 | 3,852,020,351 | -6.24% |
| 2025-10-24 | 11.17 | 11.46 | 11.15 | 11.37 | 11.10 | qfq | 61,000,948 | 692,426,054 | 1.52% |
| 2025-10-23 | 11.18 | 11.24 | 10.97 | 11.20 | 10.93 | qfq | 69,194,021 | 770,206,832 | -0.80% |
| 2025-10-22 | 11.25 | 11.54 | 11.17 | 11.29 | 11.02 | qfq | 74,214,072 | 839,545,788 | 0.98% |
| 2025-10-21 | 11.01 | 11.19 | 11.01 | 11.18 | 10.92 | qfq | 77,785,073 | 864,540,473 | 1.64% |
| 2025-10-20 | 11.25 | 11.41 | 10.90 | 11.00 | 10.74 | qfq | 97,565,887 | 1,080,178,915 | -1.35% |
| 2025-10-17 | 11.61 | 11.73 | 11.03 | 11.15 | 10.89 | qfq | 109,720,134 | 1,238,121,727 | -5.11% |
| 2025-10-16 | 11.65 | 11.95 | 11.60 | 11.75 | 11.47 | qfq | 101,698,303 | 1,201,275,981 | 0.51% |
| 2025-10-15 | 11.38 | 11.90 | 11.32 | 11.69 | 11.41 | qfq | 134,515,284 | 1,567,765,904 | 2.63% |
| 2025-10-14 | 11.58 | 12.10 | 11.29 | 11.39 | 11.12 | qfq | 142,540,524 | 1,655,886,489 | 0.18% |
| 2025-10-13 | 10.70 | 11.40 | 10.61 | 11.37 | 11.10 | qfq | 113,411,200 | 1,259,901,215 | 1.61% |
| 2025-10-10 | 11.30 | 11.46 | 11.10 | 11.19 | 10.93 | qfq | 83,993,508 | 947,888,815 | -1.58% |
| 2025-10-09 | 11.45 | 11.49 | 10.92 | 11.37 | 11.10 | qfq | 141,004,106 | 1,581,165,645 | -1.13% |
| 2025-09-30 | 11.01 | 11.63 | 10.91 | 11.50 | 11.23 | qfq | 139,833,401 | 1,583,301,547 | 4.55% |
| 2025-09-29 | 10.47 | 11.15 | 10.35 | 11.00 | 10.74 | qfq | 145,708,002 | 1,584,012,444 | 4.76% |
| 2025-09-26 | 10.18 | 10.74 | 10.18 | 10.50 | 10.25 | qfq | 147,363,841 | 1,552,165,072 | 1.35% |
| 2025-09-25 | 10.53 | 10.64 | 10.00 | 10.36 | 10.11 | qfq | 108,358,099 | 1,111,648,602 | -1.71% |
| 2025-09-24 | 10.28 | 10.54 | 10.21 | 10.54 | 10.29 | qfq | 78,147,877 | 811,967,230 | 1.93% |
| 2025-09-23 | 10.27 | 10.38 | 10.05 | 10.34 | 10.10 | qfq | 91,847,318 | 936,870,531 | 0.19% |
| 2025-09-22 | 10.57 | 10.62 | 10.26 | 10.32 | 10.08 | qfq | 81,233,548 | 841,801,977 | -1.90% |
| 2025-09-19 | 9.86 | 10.58 | 9.83 | 10.52 | 10.27 | qfq | 163,188,941 | 1,690,306,730 | 5.94% |
| 2025-09-18 | 9.97 | 10.05 | 9.81 | 9.93 | 9.69 | qfq | 73,790,317 | 733,924,143 | -1.00% |
| 2025-09-17 | 9.74 | 10.12 | 9.74 | 10.03 | 9.79 | qfq | 98,285,212 | 977,556,374 | 2.66% |
| 2025-09-16 | 9.76 | 9.95 | 9.65 | 9.77 | 9.54 | qfq | 53,290,213 | 519,451,615 | 0.10% |
| 2025-09-15 | 9.68 | 9.85 | 9.61 | 9.76 | 9.53 | qfq | 76,925,042 | 748,039,217 | 0.62% |
| 2025-09-12 | 9.86 | 9.92 | 9.67 | 9.70 | 9.47 | qfq | 71,514,574 | 698,346,469 | -1.62% |
| 2025-09-11 | 9.86 | 9.93 | 9.70 | 9.86 | 9.63 | qfq | 87,544,014 | 857,674,686 | -0.10% |
| 2025-09-10 | 10.05 | 10.07 | 9.82 | 9.87 | 9.64 | qfq | 68,919,671 | 682,667,794 | -2.08% |
| 2025-09-09 | 9.89 | 10.25 | 9.87 | 10.08 | 9.84 | qfq | 110,081,146 | 1,113,647,049 | 1.41% |
| 2025-09-08 | 9.86 | 9.98 | 9.83 | 9.94 | 9.70 | qfq | 83,718,102 | 829,166,836 | 0.81% |
| 2025-09-05 | 9.85 | 10.12 | 9.75 | 9.86 | 9.63 | qfq | 93,336,210 | 927,608,815 | -0.20% |
| 2025-09-04 | 10.02 | 10.08 | 9.74 | 9.88 | 9.65 | qfq | 115,774,109 | 1,148,607,774 | -1.00% |
| 2025-09-03 | 10.11 | 10.36 | 9.86 | 9.98 | 9.74 | qfq | 171,183,446 | 1,717,857,400 | 3.31% |
| 2025-09-02 | 9.89 | 9.92 | 9.57 | 9.66 | 9.43 | qfq | 86,592,704 | 837,046,911 | -2.33% |
| 2025-09-01 | 9.55 | 9.95 | 9.49 | 9.89 | 9.66 | qfq | 125,599,277 | 1,228,627,358 | 3.45% |
| 2025-08-29 | 9.60 | 9.72 | 9.43 | 9.56 | 9.33 | qfq | 125,918,469 | 1,203,535,375 | -0.42% |
| 2025-08-28 | 9.16 | 9.61 | 9.13 | 9.60 | 9.37 | qfq | 158,045,378 | 1,495,113,308 | 4.46% |
| 2025-08-27 | 9.21 | 9.40 | 9.12 | 9.19 | 8.97 | qfq | 93,428,563 | 863,731,277 | -0.54% |
| 2025-08-26 | 9.05 | 9.25 | 8.93 | 9.24 | 9.02 | qfq | 94,643,275 | 864,916,623 | 1.76% |
| 2025-08-25 | 8.94 | 9.13 | 8.90 | 9.08 | 8.87 | qfq | 98,217,401 | 884,937,704 | 1.57% |
| 2025-08-22 | 8.92 | 9.02 | 8.88 | 8.94 | 8.73 | qfq | 80,222,918 | 716,148,213 | 0.22% |
| 2025-08-21 | 8.73 | 8.96 | 8.68 | 8.92 | 8.71 | qfq | 135,066,074 | 1,195,406,401 | 2.88% |
| 2025-08-20 | 8.51 | 8.67 | 8.45 | 8.67 | 8.46 | qfq | 83,575,841 | 717,826,782 | 1.52% |
| 2025-08-19 | 8.65 | 8.66 | 8.50 | 8.54 | 8.34 | qfq | 78,240,377 | 668,701,888 | -1.50% |
| 2025-08-18 | 8.77 | 8.78 | 8.47 | 8.67 | 8.46 | qfq | 166,871,795 | 1,432,057,686 | -1.25% |
| 2025-08-15 | 8.68 | 8.84 | 8.64 | 8.78 | 8.57 | qfq | 74,011,354 | 648,238,842 | 0.80% |
| 2025-08-14 | 8.85 | 8.97 | 8.70 | 8.71 | 8.50 | qfq | 78,409,668 | 692,620,024 | -2.02% |
| 2025-08-13 | 8.80 | 8.95 | 8.78 | 8.89 | 8.68 | qfq | 88,052,035 | 781,355,060 | 1.14% |
| 2025-08-12 | 8.83 | 8.87 | 8.73 | 8.79 | 8.58 | qfq | 64,850,900 | 569,621,794 | -0.57% |
| 2025-08-11 | 8.96 | 9.02 | 8.82 | 8.84 | 8.63 | qfq | 98,785,721 | 876,666,243 | -1.78% |
| 2025-08-08 | 8.70 | 9.09 | 8.64 | 9.00 | 8.79 | qfq | 230,696,629 | 2,067,804,817 | 4.17% |
| 2025-08-07 | 8.44 | 8.79 | 8.32 | 8.64 | 8.44 | qfq | 144,652,083 | 1,238,045,392 | 2.37% |
| 2025-08-06 | 8.32 | 8.53 | 8.29 | 8.44 | 8.24 | qfq | 99,201,022 | 835,332,262 | 1.56% |
| 2025-08-05 | 8.34 | 8.36 | 8.28 | 8.31 | 8.11 | qfq | 67,413,128 | 560,087,685 | -0.24% |
| 2025-08-04 | 8.28 | 8.40 | 8.23 | 8.33 | 8.13 | qfq | 54,208,918 | 451,715,210 | 0.12% |
| 2025-08-01 | 8.37 | 8.42 | 8.26 | 8.32 | 8.12 | qfq | 68,162,635 | 566,959,345 | -0.72% |
| 2025-07-31 | 8.56 | 8.60 | 8.34 | 8.38 | 8.18 | qfq | 87,472,453 | 738,255,513 | -2.56% |
| 2025-07-30 | 8.52 | 8.73 | 8.51 | 8.60 | 8.40 | qfq | 92,462,718 | 799,709,424 | 0.23% |
| 2025-07-29 | 8.55 | 8.70 | 8.46 | 8.58 | 8.38 | qfq | 84,630,988 | 726,828,046 | -0.23% |
| 2025-07-28 | 8.54 | 8.60 | 8.43 | 8.60 | 8.40 | qfq | 95,651,399 | 814,333,604 | 0.82% |
| 2025-07-25 | 8.72 | 8.74 | 8.48 | 8.53 | 8.33 | qfq | 126,226,884 | 1,079,835,882 | -2.74% |
| 2025-07-24 | 8.71 | 8.93 | 8.58 | 8.77 | 8.56 | qfq | 167,203,502 | 1,462,362,603 | 0.69% |
| 2025-07-23 | 9.60 | 9.60 | 8.69 | 8.71 | 8.50 | qfq | 332,035,264 | 3,023,562,526 | -4.81% |
| 2025-07-22 | 8.74 | 9.33 | 8.65 | 9.15 | 8.93 | qfq | 262,687,782 | 2,331,451,452 | 4.69% |
| 2025-07-21 | 8.61 | 8.85 | 8.38 | 8.74 | 8.53 | qfq | 186,020,350 | 1,606,718,529 | 5.30% |
| 2025-07-18 | 8.30 | 8.34 | 8.21 | 8.30 | 8.10 | qfq | 41,309,173 | 341,936,768 | 0.00% |
| 2025-07-17 | 8.13 | 8.35 | 8.12 | 8.30 | 8.10 | qfq | 95,811,006 | 794,463,777 | 1.72% |
| 2025-07-16 | 8.14 | 8.19 | 7.96 | 8.16 | 7.97 | qfq | 66,238,883 | 534,724,022 | 0.49% |
| 2025-07-15 | 8.21 | 8.26 | 8.05 | 8.12 | 7.93 | qfq | 67,708,740 | 549,777,938 | -1.10% |
| 2025-07-14 | 8.27 | 8.30 | 8.15 | 8.21 | 8.02 | qfq | 44,099,427 | 362,957,388 | -0.85% |
| 2025-07-11 | 8.28 | 8.31 | 8.24 | 8.28 | 8.08 | qfq | 49,559,229 | 410,232,337 | 0.00% |
| 2025-07-10 | 8.21 | 8.32 | 8.20 | 8.28 | 8.08 | qfq | 53,976,605 | 445,673,817 | 0.49% |
| 2025-07-09 | 8.30 | 8.31 | 8.19 | 8.24 | 8.04 | qfq | 60,292,431 | 496,791,637 | -2.25% |
| 2025-07-08 | 8.22 | 8.49 | 8.21 | 8.43 | 8.06 | qfq | 128,788,571 | 1,078,260,556 | 2.55% |
| 2025-07-07 | 8.08 | 8.28 | 8.01 | 8.22 | 7.86 | qfq | 91,361,618 | 746,094,109 | 1.86% |
| 2025-07-04 | 8.03 | 8.16 | 7.98 | 8.07 | 7.72 | qfq | 48,821,494 | 394,556,805 | 0.50% |
| 2025-07-03 | 8.10 | 8.11 | 7.98 | 8.03 | 7.68 | qfq | 60,621,445 | 486,423,211 | -0.86% |
| 2025-07-02 | 7.85 | 8.20 | 7.82 | 8.10 | 7.74 | qfq | 129,745,743 | 1,046,735,559 | 3.58% |
| 2025-07-01 | 7.77 | 7.85 | 7.75 | 7.82 | 7.48 | qfq | 63,844,771 | 498,726,077 | 0.64% |
| 2025-06-30 | 7.83 | 7.86 | 7.73 | 7.77 | 7.43 | qfq | 69,865,270 | 543,145,556 | -0.64% |
| 2025-06-27 | 7.79 | 7.86 | 7.76 | 7.82 | 7.48 | qfq | 44,618,802 | 349,189,096 | 0.39% |
| 2025-06-26 | 7.85 | 7.88 | 7.79 | 7.79 | 7.45 | qfq | 43,252,215 | 338,451,476 | -0.64% |
| 2025-06-25 | 7.76 | 7.84 | 7.74 | 7.84 | 7.50 | qfq | 50,946,188 | 396,983,179 | 1.16% |
| 2025-06-24 | 7.67 | 7.81 | 7.67 | 7.75 | 7.41 | qfq | 59,019,292 | 458,041,581 | 1.17% |
| 2025-06-23 | 7.63 | 7.71 | 7.57 | 7.66 | 7.32 | qfq | 60,214,340 | 459,660,961 | -0.26% |
| 2025-06-20 | 7.68 | 7.77 | 7.65 | 7.68 | 7.34 | qfq | 44,775,372 | 345,031,523 | -0.78% |
| 2025-06-19 | 7.93 | 7.94 | 7.66 | 7.74 | 7.40 | qfq | 89,470,873 | 694,066,811 | -2.15% |
| 2025-06-18 | 7.87 | 7.99 | 7.84 | 7.91 | 7.56 | qfq | 73,105,003 | 579,990,665 | 0.76% |
| 2025-06-17 | 7.80 | 7.94 | 7.77 | 7.85 | 7.51 | qfq | 75,685,100 | 596,083,829 | 0.90% |
| 2025-06-16 | 7.89 | 7.92 | 7.76 | 7.78 | 7.44 | qfq | 107,788,536 | 840,496,771 | -2.51% |
| 2025-06-13 | 7.92 | 8.07 | 7.87 | 7.98 | 7.63 | qfq | 77,398,198 | 616,661,173 | 0.63% |
| 2025-06-12 | 7.90 | 8.03 | 7.85 | 7.93 | 7.58 | qfq | 61,110,521 | 485,618,239 | 0.38% |
| 2025-06-11 | 7.91 | 7.94 | 7.78 | 7.90 | 7.55 | qfq | 51,914,295 | 410,261,459 | -0.13% |
| 2025-06-10 | 7.99 | 8.10 | 7.86 | 7.91 | 7.56 | qfq | 80,031,391 | 638,289,115 | -1.13% |
| 2025-06-09 | 8.02 | 8.02 | 7.92 | 8.00 | 7.65 | qfq | 68,729,169 | 547,590,897 | -0.25% |
| 2025-06-06 | 7.95 | 8.08 | 7.90 | 8.02 | 7.67 | qfq | 58,505,097 | 468,388,823 | 1.01% |
| 2025-06-05 | 7.98 | 8.02 | 7.89 | 7.94 | 7.59 | qfq | 47,375,170 | 376,397,271 | -0.38% |
| 2025-06-04 | 8.05 | 8.07 | 7.94 | 7.97 | 7.62 | qfq | 70,641,818 | 563,789,077 | -0.99% |
| 2025-06-03 | 8.21 | 8.24 | 7.97 | 8.05 | 7.70 | qfq | 105,595,910 | 850,493,475 | -2.31% |
| 2025-05-30 | 8.35 | 8.40 | 8.22 | 8.24 | 7.88 | qfq | 39,300,922 | 325,617,499 | -0.36% |
| 2025-05-29 | 8.16 | 8.46 | 8.14 | 8.27 | 7.91 | qfq | 98,855,654 | 823,509,916 | 1.60% |
| 2025-05-28 | 8.10 | 8.17 | 8.08 | 8.14 | 7.78 | qfq | 45,242,697 | 368,019,020 | 0.74% |
| 2025-05-27 | 8.32 | 8.34 | 8.04 | 8.08 | 7.72 | qfq | 92,881,707 | 756,644,295 | -3.00% |
| 2025-05-26 | 8.25 | 8.41 | 8.25 | 8.33 | 7.96 | qfq | 64,894,262 | 540,788,776 | 0.24% |
| 2025-05-23 | 8.44 | 8.47 | 8.31 | 8.31 | 7.94 | qfq | 48,328,905 | 405,469,398 | -1.89% |
| 2025-05-22 | 8.44 | 8.48 | 8.39 | 8.47 | 8.10 | qfq | 32,787,800 | 277,003,877 | 0.24% |
| 2025-05-21 | 8.44 | 8.54 | 8.42 | 8.45 | 8.08 | qfq | 37,458,340 | 317,251,171 | 0.00% |
| 2025-05-20 | 8.54 | 8.56 | 8.41 | 8.45 | 8.08 | qfq | 52,590,239 | 444,622,162 | -1.05% |
| 2025-05-19 | 8.47 | 8.59 | 8.44 | 8.54 | 8.16 | qfq | 54,126,400 | 462,475,220 | 0.83% |
| 2025-05-16 | 8.41 | 8.55 | 8.37 | 8.47 | 8.10 | qfq | 61,324,009 | 519,905,048 | 0.12% |
| 2025-05-15 | 8.72 | 8.72 | 8.25 | 8.46 | 8.09 | qfq | 163,278,840 | 1,377,710,914 | -3.09% |
| 2025-05-14 | 9.07 | 9.09 | 8.67 | 8.73 | 8.35 | qfq | 125,925,246 | 1,105,097,642 | -3.85% |
| 2025-05-13 | 9.09 | 9.14 | 9.00 | 9.08 | 8.68 | qfq | 54,093,568 | 490,498,716 | 0.67% |
| 2025-05-12 | 8.95 | 9.08 | 8.83 | 9.02 | 8.62 | qfq | 69,820,580 | 627,234,725 | 1.23% |
| 2025-05-09 | 8.83 | 8.99 | 8.82 | 8.91 | 8.52 | qfq | 63,463,987 | 566,257,941 | 0.22% |
| 2025-05-08 | 9.06 | 9.08 | 8.71 | 8.89 | 8.50 | qfq | 99,099,030 | 880,484,685 | -1.88% |
| 2025-05-07 | 9.11 | 9.18 | 8.98 | 9.06 | 8.66 | qfq | 59,413,581 | 538,034,233 | -0.11% |
| 2025-05-06 | 8.85 | 9.08 | 8.75 | 9.07 | 8.67 | qfq | 75,748,660 | 680,296,922 | 2.95% |
| 2025-04-30 | 8.98 | 9.05 | 8.79 | 8.81 | 8.42 | qfq | 71,802,713 | 636,082,271 | -2.00% |
| 2025-04-29 | 8.95 | 9.06 | 8.91 | 8.99 | 8.59 | qfq | 53,388,496 | 478,975,046 | 0.33% |
| 2025-04-28 | 8.99 | 9.06 | 8.87 | 8.96 | 8.57 | qfq | 50,965,483 | 456,345,250 | -0.67% |
| 2025-04-25 | 8.99 | 9.04 | 8.78 | 9.02 | 8.62 | qfq | 68,495,852 | 610,036,166 | 0.11% |
| 2025-04-24 | 9.07 | 9.07 | 8.89 | 9.01 | 8.61 | qfq | 59,843,579 | 536,608,037 | -0.99% |
| 2025-04-23 | 8.94 | 9.17 | 8.89 | 9.10 | 8.70 | qfq | 64,782,168 | 586,286,621 | 2.36% |
| 2025-04-22 | 8.92 | 8.98 | 8.77 | 8.89 | 8.50 | qfq | 43,379,772 | 385,300,738 | -0.56% |
| 2025-04-21 | 8.91 | 9.03 | 8.77 | 8.94 | 8.55 | qfq | 59,097,214 | 526,471,327 | 0.45% |
| 2025-04-18 | 8.67 | 8.92 | 8.67 | 8.90 | 8.51 | qfq | 66,370,295 | 585,150,148 | 2.65% |
| 2025-04-17 | 8.69 | 8.80 | 8.65 | 8.67 | 8.29 | qfq | 48,992,142 | 427,160,433 | -1.03% |
| 2025-04-16 | 8.73 | 8.82 | 8.53 | 8.76 | 8.38 | qfq | 76,149,967 | 657,761,732 | -0.45% |
| 2025-04-15 | 8.68 | 8.86 | 8.56 | 8.80 | 8.41 | qfq | 58,287,899 | 510,127,148 | 1.27% |
| 2025-04-14 | 8.88 | 8.88 | 8.62 | 8.69 | 8.31 | qfq | 78,933,761 | 687,353,946 | -0.80% |
| 2025-04-11 | 8.50 | 8.80 | 8.41 | 8.76 | 8.38 | qfq | 68,812,106 | 595,440,470 | 1.98% |
| 2025-04-10 | 8.52 | 8.67 | 8.34 | 8.59 | 8.21 | qfq | 98,539,871 | 842,665,548 | 1.42% |
| 2025-04-09 | 8.06 | 8.53 | 7.98 | 8.47 | 8.10 | qfq | 141,465,924 | 1,176,350,385 | 4.57% |
| 2025-04-08 | 7.81 | 8.25 | 7.81 | 8.10 | 7.74 | qfq | 155,564,790 | 1,244,584,502 | 3.85% |
| 2025-04-07 | 8.09 | 8.22 | 7.77 | 7.80 | 7.46 | qfq | 151,829,131 | 1,198,680,545 | -9.62% |
| 2025-04-03 | 8.69 | 8.72 | 8.51 | 8.63 | 8.25 | qfq | 40,689,835 | 351,804,106 | -1.82% |
| 2025-04-02 | 8.72 | 8.93 | 8.72 | 8.79 | 8.40 | qfq | 50,510,088 | 445,953,594 | 0.57% |
| 2025-04-01 | 8.65 | 8.78 | 8.56 | 8.74 | 8.36 | qfq | 57,100,400 | 497,117,541 | 1.39% |
| 2025-03-31 | 8.60 | 8.75 | 8.52 | 8.62 | 8.24 | qfq | 68,983,466 | 594,873,179 | 0.23% |
| 2025-03-28 | 8.64 | 8.69 | 8.55 | 8.60 | 8.22 | qfq | 35,489,763 | 305,305,735 | -0.46% |
| 2025-03-27 | 8.64 | 8.72 | 8.59 | 8.64 | 8.26 | qfq | 32,072,793 | 278,083,113 | -0.35% |
| 2025-03-26 | 8.74 | 8.81 | 8.52 | 8.67 | 8.29 | qfq | 70,726,768 | 611,666,395 | -1.25% |
| 2025-03-25 | 8.87 | 9.01 | 8.70 | 8.78 | 8.39 | qfq | 70,646,720 | 621,161,945 | -1.35% |
| 2025-03-24 | 8.88 | 8.99 | 8.82 | 8.90 | 8.51 | qfq | 50,825,365 | 451,422,943 | -0.22% |
| 2025-03-21 | 8.95 | 9.07 | 8.87 | 8.92 | 8.53 | qfq | 41,056,785 | 366,939,525 | -0.89% |
| 2025-03-20 | 8.98 | 9.13 | 8.86 | 9.00 | 8.60 | qfq | 82,463,553 | 743,362,699 | 0.67% |
| 2025-03-19 | 8.94 | 9.12 | 8.91 | 8.94 | 8.55 | qfq | 74,682,410 | 672,013,887 | 0.11% |
| 2025-03-18 | 9.01 | 9.05 | 8.89 | 8.93 | 8.54 | qfq | 80,013,728 | 717,136,496 | -0.56% |
| 2025-03-17 | 9.25 | 9.27 | 8.94 | 8.98 | 8.59 | qfq | 108,339,028 | 980,435,988 | -2.81% |
| 2025-03-14 | 9.20 | 9.29 | 9.13 | 9.24 | 8.83 | qfq | 69,029,193 | 635,953,532 | 0.43% |
| 2025-03-13 | 9.39 | 9.40 | 9.13 | 9.20 | 8.80 | qfq | 90,971,200 | 839,446,506 | -2.02% |
| 2025-03-12 | 9.50 | 9.51 | 9.30 | 9.39 | 8.98 | qfq | 73,024,872 | 685,534,689 | -1.57% |
| 2025-03-11 | 9.47 | 9.65 | 9.37 | 9.54 | 9.12 | qfq | 104,481,592 | 989,979,510 | 0.00% |
| 2025-03-10 | 9.51 | 9.65 | 9.44 | 9.54 | 9.12 | qfq | 135,815,292 | 1,295,706,928 | 0.42% |
| 2025-03-07 | 9.25 | 9.58 | 9.22 | 9.50 | 9.08 | qfq | 139,396,405 | 1,320,982,135 | 2.59% |
| 2025-03-06 | 9.21 | 9.33 | 9.07 | 9.26 | 8.85 | qfq | 113,577,076 | 1,044,678,753 | 0.54% |
| 2025-03-05 | 9.10 | 9.57 | 9.10 | 9.21 | 8.81 | qfq | 192,040,342 | 1,782,250,606 | 4.07% |
| 2025-03-04 | 8.78 | 8.87 | 8.70 | 8.85 | 8.46 | qfq | 81,211,715 | 715,500,037 | 0.23% |
| 2025-03-03 | 8.80 | 9.18 | 8.80 | 8.83 | 8.44 | qfq | 149,107,805 | 1,343,076,361 | 0.23% |
| 2025-02-28 | 8.81 | 9.02 | 8.76 | 8.81 | 8.42 | qfq | 159,562,505 | 1,417,627,023 | -0.90% |
| 2025-02-27 | 8.71 | 8.94 | 8.71 | 8.89 | 8.50 | qfq | 99,955,732 | 882,978,397 | 1.95% |
| 2025-02-26 | 8.79 | 9.03 | 8.70 | 8.72 | 8.34 | qfq | 103,324,966 | 913,833,552 | -0.80% |
| 2025-02-25 | 8.61 | 8.88 | 8.52 | 8.79 | 8.40 | qfq | 129,791,342 | 1,137,797,319 | 1.85% |
| 2025-02-24 | 8.46 | 8.69 | 8.40 | 8.63 | 8.25 | qfq | 114,715,036 | 982,333,382 | 2.49% |
| 2025-02-21 | 8.31 | 8.42 | 8.21 | 8.42 | 8.05 | qfq | 85,698,063 | 712,916,712 | 0.36% |
| 2025-02-20 | 8.50 | 8.52 | 8.34 | 8.39 | 8.02 | qfq | 59,587,702 | 500,886,917 | -1.64% |
| 2025-02-19 | 8.13 | 8.56 | 8.13 | 8.53 | 8.16 | qfq | 168,302,178 | 1,420,547,363 | 4.02% |
| 2025-02-18 | 8.16 | 8.27 | 7.97 | 8.20 | 7.84 | qfq | 121,609,042 | 990,651,035 | 0.61% |
| 2025-02-17 | 8.05 | 8.22 | 7.95 | 8.15 | 7.79 | qfq | 139,015,027 | 1,123,678,533 | 1.88% |
| 2025-02-14 | 7.89 | 8.03 | 7.77 | 8.00 | 7.65 | qfq | 82,673,613 | 652,800,797 | 1.65% |
| 2025-02-13 | 7.95 | 8.07 | 7.87 | 7.87 | 7.52 | qfq | 50,671,518 | 403,563,260 | -0.51% |
| 2025-02-12 | 7.86 | 8.10 | 7.85 | 7.91 | 7.56 | qfq | 71,405,781 | 569,311,959 | 0.51% |
| 2025-02-11 | 7.85 | 7.91 | 7.78 | 7.87 | 7.52 | qfq | 47,050,253 | 368,990,829 | 0.13% |
| 2025-02-10 | 7.65 | 7.95 | 7.63 | 7.86 | 7.51 | qfq | 86,677,129 | 679,515,369 | 2.34% |
| 2025-02-07 | 7.35 | 7.68 | 7.28 | 7.68 | 7.34 | qfq | 118,882,488 | 890,651,662 | 4.21% |
| 2025-02-06 | 7.42 | 7.44 | 7.29 | 7.37 | 7.05 | qfq | 65,360,646 | 480,275,573 | -0.81% |
| 2025-02-05 | 7.65 | 7.69 | 7.40 | 7.43 | 7.10 | qfq | 58,486,796 | 435,405,080 | -2.75% |
| 2025-01-27 | 7.63 | 7.70 | 7.56 | 7.64 | 7.30 | qfq | 57,266,600 | 437,462,443 | 0.53% |
| 2025-01-24 | 7.65 | 7.74 | 7.56 | 7.60 | 7.27 | qfq | 55,490,942 | 424,549,508 | -0.91% |
| 2025-01-23 | 7.73 | 7.79 | 7.58 | 7.67 | 7.33 | qfq | 59,986,195 | 459,609,113 | -0.13% |
| 2025-01-22 | 7.69 | 7.73 | 7.63 | 7.68 | 7.34 | qfq | 33,820,747 | 259,678,837 | -0.78% |
| 2025-01-21 | 7.73 | 7.77 | 7.59 | 7.74 | 7.40 | qfq | 35,192,664 | 271,009,041 | 0.39% |
| 2025-01-20 | 7.69 | 7.87 | 7.68 | 7.71 | 7.37 | qfq | 46,679,352 | 363,103,961 | 0.52% |
| 2025-01-17 | 7.55 | 7.73 | 7.50 | 7.67 | 7.33 | qfq | 46,432,790 | 354,659,332 | 1.19% |
| 2025-01-16 | 7.52 | 7.69 | 7.46 | 7.58 | 7.25 | qfq | 45,211,758 | 342,528,674 | 1.74% |
| 2025-01-15 | 7.59 | 7.59 | 7.42 | 7.45 | 7.12 | qfq | 41,933,959 | 314,244,353 | -1.59% |
| 2025-01-14 | 7.26 | 7.60 | 7.21 | 7.57 | 7.24 | qfq | 76,108,345 | 570,082,465 | 4.56% |
| 2025-01-13 | 7.25 | 7.42 | 7.18 | 7.24 | 6.92 | qfq | 55,775,859 | 405,012,360 | -0.82% |
| 2025-01-10 | 7.30 | 7.45 | 7.27 | 7.30 | 6.98 | qfq | 61,869,428 | 455,535,033 | 0.00% |
| 2025-01-09 | 7.40 | 7.45 | 7.17 | 7.30 | 6.98 | qfq | 81,086,604 | 589,178,960 | -1.75% |
| 2025-01-08 | 7.42 | 7.48 | 7.13 | 7.43 | 7.10 | qfq | 106,367,196 | 775,496,004 | -0.27% |
| 2025-01-07 | 7.56 | 7.61 | 7.38 | 7.45 | 7.12 | qfq | 76,162,612 | 566,795,502 | -1.72% |
| 2025-01-06 | 7.70 | 7.72 | 7.45 | 7.58 | 7.25 | qfq | 85,808,070 | 648,309,334 | -1.43% |
| 2025-01-03 | 7.70 | 7.90 | 7.67 | 7.69 | 7.35 | qfq | 72,975,504 | 566,649,209 | -0.13% |
| 2025-01-02 | 7.91 | 7.98 | 7.64 | 7.70 | 7.36 | qfq | 106,961,469 | 837,959,888 | -2.90% |
| 2024-12-31 | 7.76 | 8.04 | 7.76 | 7.93 | 7.58 | qfq | 102,376,376 | 812,027,566 | 1.80% |
| 2024-12-30 | 7.65 | 7.87 | 7.63 | 7.79 | 7.45 | qfq | 74,941,513 | 583,265,756 | 1.56% |
| 2024-12-27 | 7.69 | 7.74 | 7.59 | 7.67 | 7.33 | qfq | 49,871,021 | 382,416,876 | -0.26% |
| 2024-12-26 | 7.69 | 7.73 | 7.56 | 7.69 | 7.35 | qfq | 59,342,985 | 454,906,518 | -0.13% |
| 2024-12-25 | 7.69 | 7.74 | 7.63 | 7.70 | 7.36 | qfq | 46,578,904 | 358,357,925 | -0.13% |
| 2024-12-24 | 7.55 | 7.73 | 7.54 | 7.71 | 7.37 | qfq | 78,696,597 | 600,588,823 | 1.85% |
| 2024-12-23 | 7.43 | 7.81 | 7.42 | 7.57 | 7.24 | qfq | 139,829,843 | 1,070,624,043 | 1.75% |
| 2024-12-20 | 7.87 | 7.93 | 7.38 | 7.44 | 7.11 | qfq | 224,822,291 | 1,687,373,311 | -5.94% |
| 2024-12-19 | 7.82 | 7.96 | 7.71 | 7.91 | 7.56 | qfq | 71,496,106 | 565,142,062 | 0.38% |
| 2024-12-18 | 8.05 | 8.09 | 7.84 | 7.88 | 7.53 | qfq | 74,356,727 | 589,566,952 | -2.11% |
| 2024-12-17 | 7.91 | 8.15 | 7.88 | 8.05 | 7.70 | qfq | 89,129,158 | 718,741,756 | 1.39% |
| 2024-12-16 | 8.16 | 8.30 | 7.88 | 7.94 | 7.59 | qfq | 115,191,594 | 923,184,105 | -2.93% |
| 2024-12-13 | 8.15 | 8.30 | 8.12 | 8.18 | 7.82 | qfq | 135,696,282 | 1,114,195,320 | -0.24% |
| 2024-12-12 | 8.18 | 8.21 | 8.03 | 8.20 | 7.84 | qfq | 66,671,724 | 542,981,017 | 0.49% |
| 2024-12-11 | 8.07 | 8.30 | 8.03 | 8.16 | 7.80 | qfq | 110,970,828 | 909,928,889 | 1.12% |
| 2024-12-10 | 8.30 | 8.40 | 8.05 | 8.07 | 7.72 | qfq | 98,734,777 | 802,716,217 | 0.00% |
| 2024-12-09 | 7.96 | 8.14 | 7.92 | 8.07 | 7.72 | qfq | 97,671,744 | 784,160,792 | 1.13% |
| 2024-12-06 | 8.04 | 8.07 | 7.94 | 7.98 | 7.63 | qfq | 59,154,458 | 473,138,486 | -0.50% |
| 2024-12-05 | 8.00 | 8.05 | 7.85 | 8.02 | 7.67 | qfq | 67,648,370 | 537,118,979 | -0.25% |
| 2024-12-04 | 8.10 | 8.16 | 7.99 | 8.04 | 7.69 | qfq | 69,520,299 | 560,890,139 | -1.35% |
| 2024-12-03 | 8.28 | 8.29 | 8.02 | 8.15 | 7.79 | qfq | 84,084,203 | 683,460,631 | -1.09% |
| 2024-12-02 | 8.12 | 8.40 | 8.10 | 8.24 | 7.88 | qfq | 107,995,931 | 894,294,069 | 1.85% |
| 2024-11-29 | 8.07 | 8.20 | 8.04 | 8.09 | 7.73 | qfq | 68,339,925 | 554,171,634 | -0.74% |
| 2024-11-28 | 8.02 | 8.35 | 7.95 | 8.15 | 7.79 | qfq | 127,831,598 | 1,049,844,162 | 1.49% |
| 2024-11-27 | 7.75 | 8.10 | 7.71 | 8.03 | 7.68 | qfq | 124,983,669 | 993,745,570 | 3.61% |
| 2024-11-26 | 7.78 | 7.91 | 7.66 | 7.75 | 7.41 | qfq | 90,150,979 | 700,763,724 | 0.00% |
| 2024-11-25 | 7.60 | 7.98 | 7.58 | 7.75 | 7.41 | qfq | 132,187,110 | 1,032,226,058 | 2.38% |
| 2024-11-22 | 7.70 | 7.81 | 7.56 | 7.57 | 7.24 | qfq | 69,412,717 | 531,872,948 | -1.56% |
| 2024-11-21 | 7.75 | 7.78 | 7.65 | 7.69 | 7.35 | qfq | 45,879,250 | 353,723,202 | -0.77% |
| 2024-11-20 | 7.79 | 7.98 | 7.70 | 7.75 | 7.41 | qfq | 72,129,734 | 563,431,807 | -0.51% |
| 2024-11-19 | 7.67 | 7.80 | 7.67 | 7.79 | 7.45 | qfq | 48,920,985 | 378,455,606 | 1.56% |
| 2024-11-18 | 7.72 | 7.87 | 7.64 | 7.67 | 7.33 | qfq | 71,262,578 | 552,712,244 | -0.65% |
| 2024-11-15 | 7.92 | 7.97 | 7.71 | 7.72 | 7.38 | qfq | 83,888,827 | 654,888,223 | -2.89% |
| 2024-11-14 | 8.05 | 8.10 | 7.93 | 7.95 | 7.60 | qfq | 67,165,490 | 537,777,514 | -1.36% |
| 2024-11-13 | 8.05 | 8.16 | 8.02 | 8.06 | 7.71 | qfq | 56,084,309 | 452,384,142 | -0.12% |
| 2024-11-12 | 8.20 | 8.31 | 8.03 | 8.07 | 7.72 | qfq | 77,083,358 | 629,181,828 | -1.82% |
| 2024-11-11 | 8.23 | 8.37 | 8.07 | 8.22 | 7.86 | qfq | 84,144,563 | 690,820,867 | 0.37% |
| 2024-11-08 | 8.45 | 8.50 | 8.15 | 8.19 | 7.83 | qfq | 98,150,527 | 813,979,977 | -2.85% |
| 2024-11-07 | 8.04 | 8.46 | 8.01 | 8.43 | 8.06 | qfq | 131,533,799 | 1,093,832,115 | 3.69% |
| 2024-11-06 | 8.30 | 8.40 | 8.00 | 8.13 | 7.77 | qfq | 125,638,497 | 1,022,015,275 | -2.17% |
| 2024-11-05 | 8.20 | 8.36 | 8.03 | 8.31 | 7.94 | qfq | 137,083,000 | 1,126,379,208 | 1.34% |
| 2024-11-04 | 8.18 | 8.28 | 8.08 | 8.20 | 7.84 | qfq | 106,291,681 | 867,708,315 | 0.49% |
| 2024-11-01 | 7.78 | 8.29 | 7.76 | 8.16 | 7.80 | qfq | 206,185,600 | 1,675,942,578 | 5.02% |
| 2024-10-31 | 7.58 | 7.89 | 7.53 | 7.77 | 7.43 | qfq | 157,805,367 | 1,228,530,540 | 3.32% |
| 2024-10-30 | 7.54 | 7.73 | 7.45 | 7.52 | 7.19 | qfq | 70,343,690 | 531,350,964 | -0.27% |
| 2024-10-29 | 7.68 | 7.69 | 7.51 | 7.54 | 7.21 | qfq | 66,975,001 | 508,641,814 | -1.44% |
| 2024-10-28 | 7.60 | 7.76 | 7.51 | 7.65 | 7.31 | qfq | 65,584,215 | 502,589,110 | 0.26% |
| 2024-10-25 | 7.66 | 7.68 | 7.55 | 7.63 | 7.29 | qfq | 60,858,826 | 463,712,963 | -0.13% |
| 2024-10-24 | 7.59 | 7.69 | 7.53 | 7.64 | 7.30 | qfq | 57,457,801 | 438,579,547 | 0.13% |
| 2024-10-23 | 7.77 | 7.82 | 7.54 | 7.63 | 7.29 | qfq | 136,469,614 | 1,044,216,359 | -1.80% |
| 2024-10-22 | 7.65 | 7.84 | 7.55 | 7.77 | 7.43 | qfq | 100,610,244 | 779,312,311 | 1.70% |
| 2024-10-21 | 7.84 | 7.89 | 7.54 | 7.64 | 7.30 | qfq | 150,997,718 | 1,153,405,623 | -2.55% |
| 2024-10-18 | 7.52 | 7.95 | 7.51 | 7.84 | 7.50 | qfq | 116,137,572 | 901,105,458 | 2.48% |
| 2024-10-17 | 7.77 | 7.95 | 7.63 | 7.65 | 7.31 | qfq | 124,734,579 | 975,778,282 | -0.26% |
| 2024-10-16 | 7.59 | 7.87 | 7.56 | 7.67 | 7.33 | qfq | 126,091,878 | 972,729,564 | 0.39% |
| 2024-10-15 | 7.92 | 7.93 | 7.64 | 7.64 | 7.30 | qfq | 98,847,834 | 766,152,485 | -3.54% |
| 2024-10-14 | 7.47 | 7.95 | 7.47 | 7.92 | 7.57 | qfq | 181,658,395 | 1,422,065,667 | 6.02% |
| 2024-10-11 | 7.60 | 7.71 | 7.40 | 7.47 | 7.14 | qfq | 88,872,742 | 667,558,306 | -3.86% |
| 2024-10-10 | 7.57 | 8.05 | 7.55 | 7.77 | 7.43 | qfq | 158,595,531 | 1,240,725,793 | 2.64% |
| 2024-10-09 | 7.69 | 7.95 | 7.41 | 7.57 | 7.24 | qfq | 207,574,581 | 1,606,527,810 | -3.57% |
| 2024-10-08 | 8.49 | 8.54 | 7.61 | 7.85 | 7.51 | qfq | 304,865,232 | 2,425,018,426 | 1.03% |
| 2024-09-30 | 7.56 | 7.90 | 7.34 | 7.77 | 7.43 | qfq | 225,333,211 | 1,722,576,320 | 4.86% |
| 2024-09-27 | 7.38 | 7.52 | 7.26 | 7.41 | 7.08 | qfq | 121,273,587 | 895,054,940 | 2.21% |
| 2024-09-26 | 6.90 | 7.26 | 6.85 | 7.25 | 6.93 | qfq | 143,154,141 | 1,011,940,357 | 4.92% |
| 2024-09-25 | 6.95 | 7.18 | 6.84 | 6.91 | 6.61 | qfq | 106,908,727 | 745,903,684 | 0.14% |
| 2024-09-24 | 6.64 | 6.95 | 6.58 | 6.90 | 6.60 | qfq | 128,044,327 | 868,012,068 | 4.55% |
| 2024-09-23 | 6.50 | 6.67 | 6.50 | 6.60 | 6.31 | qfq | 60,038,001 | 396,733,165 | 0.76% |
| 2024-09-20 | 6.55 | 6.57 | 6.42 | 6.55 | 6.26 | qfq | 79,575,592 | 518,489,896 | 0.00% |
| 2024-09-19 | 6.27 | 6.58 | 6.20 | 6.55 | 6.26 | qfq | 132,741,827 | 858,938,589 | 4.80% |
| 2024-09-18 | 6.09 | 6.27 | 6.02 | 6.25 | 5.98 | qfq | 67,421,695 | 417,777,526 | 2.97% |
| 2024-09-13 | 6.12 | 6.16 | 6.05 | 6.07 | 5.80 | qfq | 41,915,353 | 255,522,241 | -0.65% |
| 2024-09-12 | 6.15 | 6.27 | 6.10 | 6.11 | 5.84 | qfq | 45,944,850 | 283,476,678 | -0.65% |
| 2024-09-11 | 6.05 | 6.20 | 5.98 | 6.15 | 5.88 | qfq | 62,899,835 | 384,399,289 | 1.32% |
| 2024-09-10 | 6.02 | 6.15 | 6.00 | 6.07 | 5.80 | qfq | 59,136,131 | 359,009,160 | 1.17% |
| 2024-09-09 | 6.16 | 6.19 | 5.95 | 6.00 | 5.74 | qfq | 86,637,610 | 521,681,701 | -3.23% |
| 2024-09-06 | 6.26 | 6.30 | 6.18 | 6.20 | 5.93 | qfq | 42,607,230 | 265,217,718 | -1.43% |
| 2024-09-05 | 6.29 | 6.36 | 6.20 | 6.29 | 6.01 | qfq | 47,267,462 | 296,036,577 | -0.16% |
| 2024-09-04 | 6.31 | 6.32 | 6.16 | 6.30 | 6.02 | qfq | 56,848,558 | 355,429,201 | -0.32% |
| 2024-09-03 | 6.35 | 6.37 | 6.26 | 6.32 | 6.04 | qfq | 64,566,337 | 407,490,387 | -0.78% |
| 2024-09-02 | 6.36 | 6.49 | 6.24 | 6.37 | 6.09 | qfq | 81,914,751 | 523,568,943 | 0.16% |
| 2024-08-30 | 6.21 | 6.51 | 6.06 | 6.36 | 6.08 | qfq | 181,987,454 | 1,159,308,891 | 1.11% |
| 2024-08-29 | 6.61 | 6.61 | 6.16 | 6.29 | 6.01 | qfq | 201,744,903 | 1,275,799,563 | -5.84% |
| 2024-08-28 | 6.66 | 6.76 | 6.56 | 6.68 | 6.39 | qfq | 48,012,278 | 319,577,681 | -0.15% |
| 2024-08-27 | 6.73 | 6.77 | 6.60 | 6.69 | 6.40 | qfq | 46,976,598 | 312,804,464 | -0.89% |
| 2024-08-26 | 6.67 | 6.80 | 6.55 | 6.75 | 6.45 | qfq | 62,623,794 | 420,458,706 | 1.35% |
| 2024-08-23 | 6.51 | 6.68 | 6.48 | 6.66 | 6.37 | qfq | 55,470,020 | 367,296,365 | 2.15% |
| 2024-08-22 | 6.54 | 6.55 | 6.41 | 6.52 | 6.23 | qfq | 48,323,430 | 313,317,090 | -0.15% |
| 2024-08-21 | 6.62 | 6.72 | 6.50 | 6.53 | 6.24 | qfq | 44,000,979 | 289,043,408 | -1.80% |
| 2024-08-20 | 6.71 | 6.72 | 6.58 | 6.65 | 6.36 | qfq | 50,498,221 | 335,313,821 | -0.75% |
| 2024-08-19 | 6.54 | 6.77 | 6.53 | 6.70 | 6.41 | qfq | 71,351,425 | 478,270,413 | 2.29% |
| 2024-08-16 | 6.56 | 6.62 | 6.49 | 6.55 | 6.26 | qfq | 39,644,000 | 260,088,721 | 0.46% |
| 2024-08-15 | 6.43 | 6.58 | 6.36 | 6.52 | 6.23 | qfq | 46,138,900 | 299,983,503 | 2.35% |
| 2024-08-14 | 6.48 | 6.48 | 6.36 | 6.37 | 6.09 | qfq | 28,421,807 | 182,064,088 | -1.70% |
| 2024-08-13 | 6.51 | 6.57 | 6.41 | 6.48 | 6.20 | qfq | 29,915,800 | 193,381,186 | -0.46% |
| 2024-08-12 | 6.50 | 6.61 | 6.46 | 6.51 | 6.22 | qfq | 30,324,803 | 198,090,566 | -0.15% |
| 2024-08-09 | 6.58 | 6.72 | 6.51 | 6.52 | 6.23 | qfq | 42,387,608 | 280,336,421 | -0.91% |
| 2024-08-08 | 6.55 | 6.64 | 6.48 | 6.58 | 6.29 | qfq | 45,048,700 | 295,718,141 | 0.15% |
| 2024-08-07 | 6.45 | 6.68 | 6.45 | 6.57 | 6.28 | qfq | 77,338,926 | 511,630,982 | 1.39% |
| 2024-08-06 | 6.35 | 6.49 | 6.35 | 6.48 | 6.20 | qfq | 57,917,553 | 373,288,754 | 2.05% |
| 2024-08-05 | 6.32 | 6.47 | 6.21 | 6.35 | 6.07 | qfq | 61,475,366 | 391,709,776 | -0.31% |
| 2024-08-02 | 6.32 | 6.41 | 6.30 | 6.37 | 6.09 | qfq | 58,277,068 | 370,399,140 | -0.62% |
| 2024-08-01 | 6.65 | 6.66 | 6.38 | 6.41 | 6.13 | qfq | 69,355,479 | 450,041,148 | -2.14% |
| 2024-07-31 | 6.29 | 6.57 | 6.23 | 6.55 | 6.26 | qfq | 93,409,130 | 602,960,785 | 3.48% |
| 2024-07-30 | 6.23 | 6.35 | 6.15 | 6.33 | 6.05 | qfq | 72,850,130 | 458,019,270 | 1.61% |
| 2024-07-29 | 6.52 | 6.53 | 6.18 | 6.23 | 5.96 | qfq | 117,126,311 | 736,236,014 | -4.59% |
| 2024-07-26 | 6.56 | 6.67 | 6.39 | 6.53 | 6.24 | qfq | 77,849,867 | 508,177,584 | -0.31% |
| 2024-07-25 | 6.52 | 6.60 | 6.43 | 6.55 | 6.26 | qfq | 56,323,292 | 367,394,656 | 0.46% |
| 2024-07-24 | 6.51 | 6.65 | 6.45 | 6.52 | 6.23 | qfq | 65,470,144 | 428,996,759 | 0.31% |
| 2024-07-23 | 6.60 | 6.69 | 6.49 | 6.50 | 6.21 | qfq | 51,591,080 | 340,626,006 | -1.52% |
| 2024-07-22 | 6.50 | 6.64 | 6.48 | 6.60 | 6.31 | qfq | 56,113,641 | 369,189,009 | 0.76% |
| 2024-07-19 | 6.40 | 6.61 | 6.38 | 6.55 | 6.26 | qfq | 78,217,494 | 511,686,684 | 2.02% |
| 2024-07-18 | 6.27 | 6.49 | 6.25 | 6.42 | 6.14 | qfq | 62,856,941 | 401,102,208 | 1.58% |
| 2024-07-17 | 6.39 | 6.40 | 6.26 | 6.32 | 6.04 | qfq | 71,062,178 | 449,364,874 | -1.25% |
| 2024-07-16 | 6.60 | 6.66 | 6.34 | 6.40 | 6.12 | qfq | 109,927,535 | 704,002,208 | -3.76% |
| 2024-07-15 | 6.69 | 6.79 | 6.53 | 6.65 | 6.36 | qfq | 61,720,105 | 410,799,362 | -1.04% |
| 2024-07-12 | 6.81 | 6.88 | 6.67 | 6.72 | 6.42 | qfq | 67,617,310 | 456,457,740 | -1.90% |
| 2024-07-11 | 6.71 | 6.93 | 6.62 | 6.85 | 6.55 | qfq | 94,614,093 | 643,171,452 | 2.70% |
| 2024-07-10 | 6.56 | 6.76 | 6.48 | 6.67 | 6.38 | qfq | 84,543,775 | 561,141,289 | 1.68% |
| 2024-07-09 | 6.57 | 6.61 | 6.45 | 6.56 | 6.27 | qfq | 80,127,420 | 522,916,406 | -0.15% |
| 2024-07-08 | 6.65 | 6.75 | 6.55 | 6.57 | 6.28 | qfq | 62,955,539 | 417,701,649 | -0.90% |
| 2024-07-05 | 6.62 | 6.65 | 6.49 | 6.63 | 6.34 | qfq | 62,166,000 | 408,502,302 | 0.15% |
| 2024-07-04 | 6.53 | 6.72 | 6.50 | 6.62 | 6.33 | qfq | 85,037,513 | 565,455,662 | 1.53% |
| 2024-07-03 | 6.62 | 6.68 | 6.49 | 6.52 | 6.23 | qfq | 91,306,879 | 597,645,840 | -4.12% |
| 2024-07-02 | 7.16 | 7.16 | 6.50 | 6.80 | 6.33 | qfq | 209,741,409 | 1,417,188,048 | -5.16% |
| 2024-07-01 | 7.07 | 7.20 | 7.05 | 7.17 | 6.67 | qfq | 59,349,057 | 423,572,754 | 0.28% |
| 2024-06-28 | 7.00 | 7.20 | 6.97 | 7.15 | 6.65 | qfq | 83,105,170 | 592,485,229 | 1.56% |
| 2024-06-27 | 7.45 | 7.45 | 7.00 | 7.04 | 6.55 | qfq | 135,807,289 | 970,709,201 | -5.63% |
| 2024-06-26 | 7.45 | 7.49 | 7.27 | 7.46 | 6.94 | qfq | 67,766,294 | 501,489,498 | 0.13% |
| 2024-06-25 | 7.29 | 7.63 | 7.29 | 7.45 | 6.93 | qfq | 121,175,964 | 910,208,805 | 1.78% |
| 2024-06-24 | 7.37 | 7.45 | 7.29 | 7.32 | 6.81 | qfq | 57,339,700 | 421,753,203 | -0.68% |
| 2024-06-21 | 7.20 | 7.47 | 7.20 | 7.37 | 6.86 | qfq | 82,676,852 | 611,011,599 | 1.80% |
| 2024-06-20 | 7.30 | 7.45 | 7.19 | 7.24 | 6.74 | qfq | 40,659,300 | 296,015,055 | -1.09% |
| 2024-06-19 | 7.35 | 7.39 | 7.26 | 7.32 | 6.81 | qfq | 38,563,399 | 282,799,233 | -0.68% |
| 2024-06-18 | 7.23 | 7.45 | 6.98 | 7.37 | 6.86 | qfq | 97,227,325 | 703,361,534 | 1.94% |
| 2024-06-17 | 7.23 | 7.33 | 7.15 | 7.23 | 6.73 | qfq | 58,285,672 | 422,419,910 | 0.28% |
| 2024-06-14 | 7.33 | 7.40 | 7.16 | 7.21 | 6.71 | qfq | 71,215,029 | 517,116,046 | -1.77% |
| 2024-06-13 | 7.55 | 7.56 | 7.29 | 7.34 | 6.83 | qfq | 76,334,494 | 563,274,874 | -3.04% |
| 2024-06-12 | 7.29 | 7.63 | 7.27 | 7.57 | 7.05 | qfq | 99,644,894 | 748,578,688 | 2.71% |
| 2024-06-11 | 7.46 | 7.48 | 7.16 | 7.37 | 6.86 | qfq | 95,510,236 | 696,396,338 | -1.21% |
| 2024-06-07 | 7.37 | 7.62 | 7.33 | 7.46 | 6.94 | qfq | 136,109,399 | 1,017,931,200 | 1.08% |
| 2024-06-06 | 7.30 | 7.47 | 7.22 | 7.38 | 6.87 | qfq | 112,275,663 | 826,974,494 | 2.22% |
| 2024-06-05 | 7.36 | 7.43 | 7.16 | 7.22 | 6.72 | qfq | 62,707,312 | 456,414,624 | -2.17% |
| 2024-06-04 | 7.17 | 7.41 | 7.14 | 7.38 | 6.87 | qfq | 82,686,256 | 605,757,267 | 2.50% |
| 2024-06-03 | 7.17 | 7.27 | 7.10 | 7.20 | 6.70 | qfq | 78,324,103 | 562,375,286 | -0.69% |
| 2024-05-31 | 7.36 | 7.45 | 7.21 | 7.25 | 6.75 | qfq | 74,217,876 | 541,588,633 | -1.36% |
| 2024-05-30 | 7.38 | 7.47 | 7.32 | 7.35 | 6.84 | qfq | 59,866,050 | 442,350,621 | -1.08% |
| 2024-05-29 | 7.67 | 7.67 | 7.37 | 7.43 | 6.92 | qfq | 104,539,105 | 779,587,530 | -2.88% |
| 2024-05-28 | 7.97 | 7.97 | 7.64 | 7.65 | 7.12 | qfq | 102,576,652 | 792,517,183 | -4.14% |
| 2024-05-27 | 7.86 | 7.99 | 7.80 | 7.98 | 7.43 | qfq | 84,722,103 | 671,767,104 | 1.66% |
| 2024-05-24 | 7.64 | 7.99 | 7.62 | 7.85 | 7.31 | qfq | 133,019,951 | 1,046,919,550 | 2.75% |
| 2024-05-23 | 7.63 | 7.81 | 7.58 | 7.64 | 7.11 | qfq | 79,894,762 | 614,566,818 | -0.26% |
| 2024-05-22 | 7.68 | 7.80 | 7.63 | 7.66 | 7.13 | qfq | 69,873,600 | 538,150,301 | -0.13% |
| 2024-05-21 | 7.65 | 7.73 | 7.62 | 7.67 | 7.14 | qfq | 43,220,500 | 331,630,673 | 0.13% |
| 2024-05-20 | 7.80 | 7.81 | 7.55 | 7.66 | 7.13 | qfq | 101,818,709 | 779,169,985 | -2.05% |
| 2024-05-17 | 7.81 | 7.89 | 7.61 | 7.82 | 7.28 | qfq | 98,161,704 | 762,044,957 | -1.01% |
| 2024-05-16 | 7.84 | 7.96 | 7.71 | 7.90 | 7.35 | qfq | 89,291,470 | 699,878,887 | 1.54% |
| 2024-05-15 | 7.78 | 7.88 | 7.75 | 7.78 | 7.24 | qfq | 63,844,915 | 498,620,334 | -1.27% |
| 2024-05-14 | 7.93 | 8.02 | 7.78 | 7.88 | 7.33 | qfq | 70,106,761 | 551,318,793 | -1.25% |
| 2024-05-13 | 7.86 | 8.14 | 7.79 | 7.98 | 7.43 | qfq | 124,540,724 | 996,469,779 | -0.50% |
| 2024-05-10 | 7.97 | 8.06 | 7.78 | 8.02 | 7.46 | qfq | 120,852,468 | 956,819,838 | 0.00% |
| 2024-05-09 | 7.36 | 8.05 | 7.36 | 8.02 | 7.46 | qfq | 214,786,019 | 1,679,458,622 | 8.67% |
| 2024-05-08 | 7.44 | 7.45 | 7.28 | 7.38 | 6.87 | qfq | 70,526,287 | 518,959,568 | -1.47% |
| 2024-05-07 | 7.54 | 7.73 | 7.42 | 7.49 | 6.97 | qfq | 129,768,353 | 979,521,294 | 0.13% |
| 2024-05-06 | 7.10 | 7.58 | 6.88 | 7.48 | 6.96 | qfq | 217,885,412 | 1,588,969,928 | 6.40% |
| 2024-04-30 | 6.91 | 7.12 | 6.75 | 7.03 | 6.54 | qfq | 132,235,094 | 922,368,363 | 1.74% |
| 2024-04-29 | 6.85 | 6.95 | 6.80 | 6.91 | 6.43 | qfq | 90,465,637 | 622,068,401 | 0.29% |
| 2024-04-26 | 6.94 | 7.00 | 6.71 | 6.89 | 6.41 | qfq | 137,916,330 | 943,640,929 | -1.15% |
| 2024-04-25 | 6.94 | 7.06 | 6.90 | 6.97 | 6.49 | qfq | 69,811,298 | 486,305,895 | -0.29% |
| 2024-04-24 | 6.87 | 7.00 | 6.86 | 6.99 | 6.51 | qfq | 92,891,712 | 644,753,631 | 1.90% |
| 2024-04-23 | 7.00 | 7.02 | 6.78 | 6.86 | 6.38 | qfq | 110,015,956 | 757,419,264 | -2.83% |
| 2024-04-22 | 7.35 | 7.37 | 7.01 | 7.06 | 6.57 | qfq | 150,264,585 | 1,070,753,454 | -3.95% |
| 2024-04-19 | 7.35 | 7.52 | 7.31 | 7.35 | 6.84 | qfq | 94,918,481 | 701,984,400 | -0.54% |
| 2024-04-18 | 7.43 | 7.61 | 7.29 | 7.39 | 6.88 | qfq | 169,860,985 | 1,262,530,715 | -2.12% |
| 2024-04-17 | 6.97 | 7.66 | 6.89 | 7.55 | 7.03 | qfq | 225,040,752 | 1,632,754,369 | 8.32% |
| 2024-04-16 | 7.27 | 7.27 | 6.95 | 6.97 | 6.49 | qfq | 131,717,226 | 932,673,374 | -4.78% |
| 2024-04-15 | 7.00 | 7.37 | 6.98 | 7.32 | 6.81 | qfq | 224,744,730 | 1,626,823,860 | 4.72% |
| 2024-04-12 | 7.14 | 7.19 | 6.95 | 6.99 | 6.51 | qfq | 120,666,442 | 847,782,017 | -1.83% |
| 2024-04-11 | 6.78 | 7.27 | 6.76 | 7.12 | 6.63 | qfq | 271,581,514 | 1,926,899,078 | 3.94% |
| 2024-04-10 | 6.63 | 6.90 | 6.62 | 6.85 | 6.38 | qfq | 158,682,362 | 1,084,890,737 | 3.95% |
| 2024-04-09 | 6.71 | 6.91 | 6.54 | 6.59 | 6.13 | qfq | 107,642,853 | 720,540,964 | -1.20% |
| 2024-04-08 | 6.44 | 6.72 | 6.41 | 6.67 | 6.21 | qfq | 158,232,481 | 1,047,953,598 | 2.77% |
| 2024-04-03 | 6.52 | 6.59 | 6.45 | 6.49 | 6.04 | qfq | 59,317,531 | 385,185,320 | -1.07% |
| 2024-04-02 | 6.55 | 6.65 | 6.47 | 6.56 | 6.11 | qfq | 106,467,298 | 697,502,297 | -0.30% |
| 2024-04-01 | 6.40 | 6.65 | 6.40 | 6.58 | 6.12 | qfq | 156,143,976 | 1,025,768,254 | 3.46% |
| 2024-03-29 | 6.21 | 6.38 | 6.18 | 6.36 | 5.92 | qfq | 99,060,541 | 626,845,726 | 2.42% |
| 2024-03-28 | 6.18 | 6.30 | 6.12 | 6.21 | 5.78 | qfq | 68,316,838 | 424,975,408 | 0.32% |
| 2024-03-27 | 6.27 | 6.33 | 6.17 | 6.19 | 5.76 | qfq | 71,237,948 | 444,907,067 | -1.90% |
| 2024-03-26 | 6.22 | 6.36 | 6.14 | 6.31 | 5.87 | qfq | 118,562,650 | 742,527,237 | 1.12% |
| 2024-03-25 | 6.10 | 6.37 | 6.05 | 6.24 | 5.81 | qfq | 231,407,801 | 1,444,096,529 | 6.48% |
| 2024-03-22 | 5.92 | 5.93 | 5.82 | 5.86 | 5.45 | qfq | 49,143,185 | 288,037,629 | -1.35% |
| 2024-03-21 | 5.97 | 5.98 | 5.87 | 5.94 | 5.53 | qfq | 55,665,054 | 329,527,290 | -0.50% |
| 2024-03-20 | 6.09 | 6.11 | 5.92 | 5.97 | 5.56 | qfq | 96,554,129 | 577,329,556 | -2.13% |
| 2024-03-19 | 6.10 | 6.16 | 6.05 | 6.10 | 5.68 | qfq | 59,656,732 | 364,218,892 | -0.33% |
| 2024-03-18 | 6.12 | 6.25 | 6.09 | 6.12 | 5.70 | qfq | 60,569,429 | 371,787,360 | 0.16% |
| 2024-03-15 | 6.12 | 6.15 | 6.06 | 6.11 | 5.69 | qfq | 37,499,986 | 228,952,097 | -0.49% |
| 2024-03-14 | 6.03 | 6.19 | 6.03 | 6.14 | 5.71 | qfq | 80,320,410 | 493,079,990 | 1.99% |
| 2024-03-13 | 6.08 | 6.11 | 5.98 | 6.02 | 5.60 | qfq | 69,582,277 | 419,281,683 | -1.31% |
| 2024-03-12 | 6.27 | 6.29 | 6.03 | 6.10 | 5.68 | qfq | 112,366,625 | 687,746,846 | -3.02% |
| 2024-03-11 | 6.45 | 6.49 | 6.23 | 6.29 | 5.85 | qfq | 92,453,597 | 583,355,466 | -2.18% |
| 2024-03-08 | 6.30 | 6.44 | 6.25 | 6.43 | 5.98 | qfq | 85,766,536 | 546,318,509 | 2.39% |
| 2024-03-07 | 6.36 | 6.48 | 6.25 | 6.28 | 5.85 | qfq | 113,102,513 | 721,185,789 | -0.32% |
| 2024-03-06 | 6.10 | 6.33 | 6.08 | 6.30 | 5.86 | qfq | 113,908,800 | 708,828,136 | 3.28% |
| 2024-03-05 | 6.18 | 6.24 | 6.07 | 6.10 | 5.68 | qfq | 77,307,097 | 475,168,143 | -1.77% |
| 2024-03-04 | 6.12 | 6.29 | 6.11 | 6.21 | 5.78 | qfq | 87,692,266 | 543,209,590 | 1.31% |
| 2024-03-01 | 5.94 | 6.15 | 5.92 | 6.13 | 5.71 | qfq | 124,307,186 | 755,378,958 | 3.37% |
| 2024-02-29 | 5.85 | 5.93 | 5.85 | 5.93 | 5.52 | qfq | 72,976,141 | 430,046,509 | 0.51% |
| 2024-02-28 | 5.99 | 6.01 | 5.85 | 5.90 | 5.49 | qfq | 95,256,849 | 563,777,010 | -1.83% |
| 2024-02-27 | 5.98 | 6.06 | 5.95 | 6.01 | 5.59 | qfq | 62,465,823 | 374,950,934 | 0.00% |
| 2024-02-26 | 6.03 | 6.10 | 6.00 | 6.01 | 5.59 | qfq | 68,315,615 | 412,636,728 | 0.67% |
| 2024-02-23 | 6.13 | 6.16 | 5.90 | 5.97 | 5.56 | qfq | 103,872,577 | 621,138,879 | -2.61% |
| 2024-02-22 | 6.09 | 6.14 | 6.05 | 6.13 | 5.71 | qfq | 48,598,938 | 296,500,966 | 0.49% |
| 2024-02-21 | 6.09 | 6.20 | 6.03 | 6.10 | 5.68 | qfq | 69,825,126 | 427,061,047 | -0.16% |
| 2024-02-20 | 6.15 | 6.18 | 6.02 | 6.11 | 5.69 | qfq | 63,148,352 | 385,704,676 | -0.97% |
| 2024-02-19 | 6.14 | 6.18 | 6.03 | 6.17 | 5.74 | qfq | 79,074,785 | 484,385,445 | 1.48% |
| 2024-02-08 | 6.08 | 6.10 | 5.94 | 6.08 | 5.66 | qfq | 88,988,360 | 537,834,430 | 0.50% |
| 2024-02-07 | 6.01 | 6.13 | 5.93 | 6.05 | 5.63 | qfq | 112,270,484 | 677,073,043 | 0.33% |
| 2024-02-06 | 5.64 | 6.06 | 5.63 | 6.03 | 5.61 | qfq | 136,626,241 | 810,550,508 | 5.98% |
| 2024-02-05 | 5.47 | 5.78 | 5.47 | 5.69 | 5.30 | qfq | 127,739,346 | 721,558,712 | 2.71% |
| 2024-02-02 | 5.57 | 5.74 | 5.32 | 5.54 | 5.16 | qfq | 101,325,957 | 566,127,210 | -0.54% |
| 2024-02-01 | 5.61 | 5.67 | 5.52 | 5.57 | 5.18 | qfq | 65,009,566 | 363,979,311 | -1.07% |
| 2024-01-31 | 5.60 | 5.73 | 5.57 | 5.63 | 5.24 | qfq | 67,569,996 | 382,199,020 | -0.18% |
| 2024-01-30 | 5.66 | 5.74 | 5.62 | 5.64 | 5.25 | qfq | 54,110,823 | 307,783,404 | -0.70% |
| 2024-01-29 | 5.67 | 5.79 | 5.62 | 5.68 | 5.29 | qfq | 73,810,077 | 420,323,890 | 0.71% |
| 2024-01-26 | 5.66 | 5.71 | 5.60 | 5.64 | 5.25 | qfq | 49,404,637 | 279,324,356 | -0.53% |
| 2024-01-25 | 5.42 | 5.69 | 5.40 | 5.67 | 5.28 | qfq | 72,386,767 | 404,931,888 | 4.23% |
| 2024-01-24 | 5.34 | 5.45 | 5.23 | 5.44 | 5.06 | qfq | 55,182,241 | 295,890,608 | 2.06% |
| 2024-01-23 | 5.31 | 5.41 | 5.24 | 5.33 | 4.96 | qfq | 54,300,273 | 289,055,629 | -0.19% |
| 2024-01-22 | 5.49 | 5.53 | 5.28 | 5.34 | 4.97 | qfq | 54,869,330 | 297,905,788 | -2.73% |
| 2024-01-19 | 5.51 | 5.57 | 5.46 | 5.49 | 5.11 | qfq | 39,933,442 | 219,642,152 | -0.72% |
| 2024-01-18 | 5.46 | 5.54 | 5.37 | 5.53 | 5.15 | qfq | 79,910,612 | 435,801,304 | 0.91% |
| 2024-01-17 | 5.53 | 5.61 | 5.48 | 5.48 | 5.10 | qfq | 48,017,499 | 267,009,409 | -1.08% |
| 2024-01-16 | 5.53 | 5.63 | 5.46 | 5.54 | 5.16 | qfq | 45,451,590 | 251,892,063 | -0.18% |
| 2024-01-15 | 5.49 | 5.58 | 5.45 | 5.55 | 5.17 | qfq | 39,789,306 | 220,090,140 | 0.54% |
| 2024-01-12 | 5.50 | 5.66 | 5.45 | 5.52 | 5.14 | qfq | 51,834,100 | 288,297,399 | 0.91% |
| 2024-01-11 | 5.47 | 5.49 | 5.37 | 5.47 | 5.09 | qfq | 36,661,250 | 199,528,472 | -0.18% |
| 2024-01-10 | 5.47 | 5.55 | 5.43 | 5.48 | 5.10 | qfq | 36,344,420 | 199,541,745 | 0.18% |
| 2024-01-09 | 5.46 | 5.50 | 5.40 | 5.47 | 5.09 | qfq | 42,782,345 | 233,100,254 | 0.00% |
| 2024-01-08 | 5.50 | 5.54 | 5.41 | 5.47 | 5.09 | qfq | 50,882,480 | 278,131,364 | -0.91% |
| 2024-01-05 | 5.54 | 5.59 | 5.46 | 5.52 | 5.14 | qfq | 46,254,324 | 256,217,372 | -0.72% |
| 2024-01-04 | 5.62 | 5.67 | 5.51 | 5.56 | 5.17 | qfq | 60,409,923 | 335,683,637 | -1.42% |
| 2024-01-03 | 5.60 | 5.65 | 5.54 | 5.64 | 5.25 | qfq | 59,256,325 | 331,425,954 | 0.53% |
| 2024-01-02 | 5.46 | 5.64 | 5.44 | 5.61 | 5.22 | qfq | 75,113,142 | 419,218,708 | 2.75% |
| 2023-12-29 | 5.38 | 5.51 | 5.37 | 5.46 | 5.08 | qfq | 62,440,098 | 340,517,324 | 1.30% |
| 2023-12-28 | 5.20 | 5.44 | 5.15 | 5.39 | 5.02 | qfq | 88,051,052 | 471,999,904 | 3.85% |
| 2023-12-27 | 5.16 | 5.20 | 5.10 | 5.19 | 4.83 | qfq | 26,446,717 | 136,651,695 | 0.58% |
| 2023-12-26 | 5.13 | 5.18 | 5.12 | 5.16 | 4.80 | qfq | 35,612,462 | 183,428,855 | 0.39% |
| 2023-12-25 | 5.04 | 5.16 | 5.03 | 5.14 | 4.78 | qfq | 35,968,393 | 183,259,449 | 1.58% |
| 2023-12-22 | 5.02 | 5.13 | 5.00 | 5.06 | 4.71 | qfq | 52,985,700 | 268,712,180 | 0.80% |
| 2023-12-21 | 4.95 | 5.03 | 4.91 | 5.02 | 4.67 | qfq | 39,747,473 | 198,023,685 | 1.21% |
| 2023-12-20 | 5.05 | 5.07 | 4.96 | 4.96 | 4.62 | qfq | 32,229,000 | 161,350,746 | -1.39% |
| 2023-12-19 | 5.00 | 5.05 | 4.97 | 5.03 | 4.68 | qfq | 40,522,893 | 203,250,746 | 0.20% |
| 2023-12-18 | 5.09 | 5.09 | 4.99 | 5.02 | 4.67 | qfq | 37,316,744 | 187,442,608 | -1.18% |
| 2023-12-15 | 5.08 | 5.19 | 5.08 | 5.08 | 4.73 | qfq | 57,466,044 | 295,056,951 | 0.00% |
| 2023-12-14 | 5.15 | 5.17 | 5.05 | 5.08 | 4.73 | qfq | 50,295,003 | 256,347,598 | -1.17% |
| 2023-12-13 | 5.26 | 5.26 | 5.14 | 5.14 | 4.78 | qfq | 53,589,030 | 277,499,660 | -2.47% |
| 2023-12-12 | 5.27 | 5.28 | 5.22 | 5.27 | 4.91 | qfq | 50,739,674 | 266,556,692 | -0.57% |
| 2023-12-11 | 5.31 | 5.31 | 5.19 | 5.30 | 4.93 | qfq | 71,710,671 | 375,385,567 | -0.75% |
| 2023-12-08 | 5.29 | 5.41 | 5.29 | 5.34 | 4.97 | qfq | 78,161,205 | 419,047,684 | 0.95% |
| 2023-12-07 | 5.26 | 5.33 | 5.22 | 5.29 | 4.92 | qfq | 47,859,657 | 253,120,361 | 0.00% |
| 2023-12-06 | 5.28 | 5.31 | 5.23 | 5.29 | 4.92 | qfq | 43,918,442 | 231,776,739 | -0.56% |
| 2023-12-05 | 5.50 | 5.50 | 5.32 | 5.32 | 4.95 | qfq | 56,642,429 | 304,091,804 | -2.56% |
| 2023-12-04 | 5.54 | 5.56 | 5.45 | 5.46 | 5.08 | qfq | 44,770,700 | 245,720,212 | -1.62% |
| 2023-12-01 | 5.53 | 5.58 | 5.44 | 5.55 | 5.17 | qfq | 38,619,526 | 213,252,043 | 0.36% |
| 2023-11-30 | 5.52 | 5.58 | 5.45 | 5.53 | 5.15 | qfq | 50,880,154 | 280,699,851 | 0.00% |
| 2023-11-29 | 5.70 | 5.73 | 5.52 | 5.53 | 5.15 | qfq | 68,799,700 | 384,009,857 | -3.32% |
| 2023-11-28 | 5.79 | 5.79 | 5.64 | 5.72 | 5.32 | qfq | 49,215,634 | 280,027,802 | -1.04% |
| 2023-11-27 | 5.72 | 5.80 | 5.70 | 5.78 | 5.38 | qfq | 41,749,546 | 240,560,215 | 0.87% |
| 2023-11-24 | 5.75 | 5.75 | 5.69 | 5.73 | 5.33 | qfq | 29,565,611 | 168,939,408 | 0.00% |
| 2023-11-23 | 5.65 | 5.75 | 5.65 | 5.73 | 5.33 | qfq | 28,154,708 | 160,840,273 | 1.24% |
| 2023-11-22 | 5.76 | 5.77 | 5.66 | 5.66 | 5.27 | qfq | 48,830,598 | 277,511,990 | -1.91% |
| 2023-11-21 | 5.77 | 5.88 | 5.76 | 5.77 | 5.37 | qfq | 53,383,026 | 310,821,406 | 0.35% |
| 2023-11-20 | 5.69 | 5.79 | 5.66 | 5.75 | 5.35 | qfq | 38,689,024 | 221,715,855 | 1.05% |
| 2023-11-17 | 5.68 | 5.70 | 5.64 | 5.69 | 5.30 | qfq | 22,482,937 | 127,423,553 | 0.18% |
| 2023-11-16 | 5.70 | 5.72 | 5.66 | 5.68 | 5.29 | qfq | 23,793,390 | 135,442,365 | -0.70% |
| 2023-11-15 | 5.71 | 5.84 | 5.67 | 5.72 | 5.32 | qfq | 33,290,500 | 190,519,871 | 0.88% |
| 2023-11-14 | 5.69 | 5.73 | 5.64 | 5.67 | 5.28 | qfq | 29,875,549 | 169,497,104 | -0.18% |
| 2023-11-13 | 5.61 | 5.69 | 5.60 | 5.68 | 5.29 | qfq | 44,204,765 | 249,816,301 | 1.43% |
| 2023-11-10 | 5.65 | 5.67 | 5.50 | 5.60 | 5.21 | qfq | 54,325,808 | 302,253,223 | -1.23% |
| 2023-11-09 | 5.72 | 5.75 | 5.65 | 5.67 | 5.28 | qfq | 41,496,761 | 236,546,804 | -1.22% |
| 2023-11-08 | 5.67 | 5.84 | 5.63 | 5.74 | 5.34 | qfq | 60,317,492 | 346,768,811 | 1.23% |
| 2023-11-07 | 5.70 | 5.71 | 5.63 | 5.67 | 5.28 | qfq | 29,764,750 | 168,606,943 | -0.70% |
| 2023-11-06 | 5.72 | 5.74 | 5.64 | 5.71 | 5.31 | qfq | 44,953,601 | 255,646,404 | 0.53% |
| 2023-11-03 | 5.60 | 5.76 | 5.59 | 5.68 | 5.29 | qfq | 59,183,345 | 337,098,811 | 1.79% |
| 2023-11-02 | 5.63 | 5.75 | 5.55 | 5.58 | 5.19 | qfq | 82,241,249 | 462,690,482 | -0.53% |
| 2023-11-01 | 5.76 | 5.77 | 5.58 | 5.61 | 5.22 | qfq | 71,498,880 | 401,475,923 | -2.09% |
| 2023-10-31 | 6.04 | 6.04 | 5.71 | 5.73 | 5.33 | qfq | 102,558,235 | 593,383,163 | -5.13% |
| 2023-10-30 | 6.06 | 6.07 | 5.92 | 6.04 | 5.62 | qfq | 46,731,025 | 279,548,332 | -0.33% |
| 2023-10-27 | 5.93 | 6.09 | 5.89 | 6.06 | 5.64 | qfq | 57,950,553 | 349,904,278 | 1.85% |
| 2023-10-26 | 5.87 | 6.00 | 5.76 | 5.95 | 5.54 | qfq | 74,617,738 | 437,698,885 | 1.02% |
| 2023-10-25 | 6.00 | 6.11 | 5.83 | 5.89 | 5.48 | qfq | 118,687,166 | 706,626,126 | 3.88% |
| 2023-10-24 | 5.73 | 5.78 | 5.60 | 5.67 | 5.28 | qfq | 62,201,761 | 351,141,212 | -0.53% |
| 2023-10-23 | 5.85 | 5.85 | 5.64 | 5.70 | 5.31 | qfq | 54,934,100 | 314,872,313 | -2.73% |
| 2023-10-20 | 5.90 | 5.93 | 5.85 | 5.86 | 5.45 | qfq | 41,242,637 | 242,622,154 | -1.01% |
| 2023-10-19 | 5.99 | 6.00 | 5.88 | 5.92 | 5.51 | qfq | 50,672,597 | 300,444,031 | -1.50% |
| 2023-10-18 | 6.13 | 6.13 | 6.00 | 6.01 | 5.59 | qfq | 37,390,400 | 225,634,169 | -2.12% |
| 2023-10-17 | 6.08 | 6.16 | 6.02 | 6.14 | 5.71 | qfq | 39,268,713 | 239,626,754 | 1.66% |
| 2023-10-16 | 6.08 | 6.09 | 6.02 | 6.04 | 5.62 | qfq | 27,785,900 | 167,954,797 | -0.66% |
| 2023-10-13 | 6.13 | 6.15 | 6.03 | 6.08 | 5.66 | qfq | 38,349,221 | 232,872,954 | -1.62% |
| 2023-10-12 | 6.22 | 6.24 | 6.13 | 6.18 | 5.75 | qfq | 37,378,600 | 230,774,471 | 0.00% |
| 2023-10-11 | 6.23 | 6.27 | 6.15 | 6.18 | 5.75 | qfq | 53,448,677 | 331,172,534 | -0.80% |
| 2023-10-10 | 6.42 | 6.43 | 6.20 | 6.23 | 5.80 | qfq | 55,637,800 | 348,641,839 | -2.66% |
| 2023-10-09 | 6.36 | 6.48 | 6.31 | 6.40 | 5.96 | qfq | 40,514,990 | 259,147,178 | 0.47% |
| 2023-09-28 | 6.39 | 6.45 | 6.33 | 6.37 | 5.93 | qfq | 37,242,811 | 237,205,933 | -0.31% |
| 2023-09-27 | 6.46 | 6.49 | 6.35 | 6.39 | 5.95 | qfq | 67,204,378 | 430,010,276 | -1.39% |
| 2023-09-26 | 6.47 | 6.51 | 6.39 | 6.48 | 6.03 | qfq | 61,192,940 | 394,164,645 | 0.00% |
| 2023-09-25 | 6.53 | 6.59 | 6.47 | 6.48 | 6.03 | qfq | 52,280,805 | 340,540,312 | -0.46% |
| 2023-09-22 | 6.52 | 6.59 | 6.46 | 6.51 | 6.06 | qfq | 63,456,214 | 412,997,711 | -0.61% |
| 2023-09-21 | 6.60 | 6.68 | 6.50 | 6.55 | 6.10 | qfq | 50,241,993 | 330,206,920 | -0.91% |
| 2023-09-20 | 6.65 | 6.68 | 6.51 | 6.61 | 6.15 | qfq | 58,772,800 | 387,887,623 | -0.75% |
| 2023-09-19 | 6.56 | 6.71 | 6.48 | 6.66 | 6.20 | qfq | 81,427,538 | 540,796,967 | 1.68% |
| 2023-09-18 | 6.47 | 6.62 | 6.41 | 6.55 | 6.10 | qfq | 55,409,103 | 361,335,281 | 1.24% |
| 2023-09-15 | 6.61 | 6.65 | 6.41 | 6.47 | 6.02 | qfq | 52,170,303 | 339,917,169 | -1.52% |
| 2023-09-14 | 6.51 | 6.59 | 6.46 | 6.57 | 6.12 | qfq | 44,162,300 | 288,506,732 | 0.46% |
| 2023-09-13 | 6.62 | 6.62 | 6.48 | 6.54 | 6.09 | qfq | 38,586,294 | 251,838,209 | -1.21% |
| 2023-09-12 | 6.67 | 6.67 | 6.56 | 6.62 | 6.16 | qfq | 50,284,977 | 332,557,454 | -1.05% |
| 2023-09-11 | 6.75 | 6.78 | 6.66 | 6.69 | 6.23 | qfq | 47,510,585 | 318,253,418 | -0.89% |
| 2023-09-08 | 6.68 | 6.77 | 6.62 | 6.75 | 6.28 | qfq | 58,890,674 | 393,431,369 | 0.45% |
| 2023-09-07 | 6.69 | 6.86 | 6.66 | 6.72 | 6.25 | qfq | 93,908,979 | 635,046,098 | 0.75% |
| 2023-09-06 | 6.73 | 6.76 | 6.59 | 6.67 | 6.21 | qfq | 64,768,114 | 430,142,908 | -1.19% |
| 2023-09-05 | 6.72 | 6.76 | 6.65 | 6.75 | 6.28 | qfq | 72,521,212 | 487,059,922 | -0.59% |
| 2023-09-04 | 6.56 | 6.86 | 6.49 | 6.79 | 6.32 | qfq | 202,837,749 | 1,362,393,944 | 5.93% |
| 2023-09-01 | 6.07 | 6.50 | 6.07 | 6.41 | 5.97 | qfq | 185,813,081 | 1,186,214,956 | 5.95% |
| 2023-08-31 | 6.05 | 6.33 | 6.03 | 6.05 | 5.63 | qfq | 158,839,714 | 977,593,944 | 1.17% |
| 2023-08-30 | 6.01 | 6.04 | 5.96 | 5.98 | 5.57 | qfq | 86,001,256 | 514,937,539 | -0.66% |
| 2023-08-29 | 6.22 | 6.23 | 5.98 | 6.02 | 5.60 | qfq | 120,672,357 | 731,480,623 | -2.90% |
| 2023-08-28 | 6.36 | 6.43 | 6.16 | 6.20 | 5.77 | qfq | 54,180,488 | 338,602,481 | 1.31% |
| 2023-08-25 | 6.05 | 6.18 | 6.05 | 6.12 | 5.70 | qfq | 39,364,691 | 240,697,646 | 0.66% |
| 2023-08-24 | 6.15 | 6.21 | 6.02 | 6.08 | 5.66 | qfq | 59,335,283 | 361,112,523 | -1.30% |
| 2023-08-23 | 6.25 | 6.28 | 6.14 | 6.16 | 5.73 | qfq | 27,962,122 | 173,387,193 | -1.60% |
| 2023-08-22 | 6.23 | 6.30 | 6.18 | 6.26 | 5.83 | qfq | 27,560,870 | 171,868,414 | 0.64% |
| 2023-08-21 | 6.25 | 6.33 | 6.20 | 6.22 | 5.79 | qfq | 26,618,162 | 166,696,391 | -0.64% |
| 2023-08-18 | 6.39 | 6.61 | 6.26 | 6.26 | 5.83 | qfq | 47,404,115 | 303,121,669 | -2.80% |
| 2023-08-17 | 6.28 | 6.45 | 6.24 | 6.44 | 5.99 | qfq | 37,017,303 | 235,351,030 | 2.06% |
| 2023-08-16 | 6.35 | 6.38 | 6.25 | 6.31 | 5.87 | qfq | 42,467,277 | 267,538,596 | -0.63% |
| 2023-08-15 | 6.40 | 6.47 | 6.31 | 6.35 | 5.91 | qfq | 55,904,870 | 357,012,281 | -0.78% |
| 2023-08-14 | 6.43 | 6.44 | 6.25 | 6.40 | 5.96 | qfq | 66,882,800 | 424,349,370 | -0.62% |
| 2023-08-11 | 6.66 | 6.66 | 6.35 | 6.44 | 5.99 | qfq | 75,165,504 | 485,820,685 | -3.16% |
| 2023-08-10 | 6.68 | 6.74 | 6.59 | 6.65 | 6.19 | qfq | 41,653,200 | 276,429,200 | -1.04% |
| 2023-08-09 | 6.75 | 6.83 | 6.66 | 6.72 | 6.25 | qfq | 45,170,228 | 304,998,067 | -0.44% |
| 2023-08-08 | 6.77 | 6.85 | 6.72 | 6.75 | 6.28 | qfq | 43,660,770 | 296,165,213 | -0.15% |
| 2023-08-07 | 6.81 | 6.87 | 6.74 | 6.76 | 6.29 | qfq | 40,083,766 | 271,980,384 | -0.73% |
| 2023-08-04 | 6.90 | 6.97 | 6.81 | 6.81 | 6.34 | qfq | 35,929,725 | 247,345,136 | -1.02% |
| 2023-08-03 | 6.90 | 6.92 | 6.77 | 6.88 | 6.40 | qfq | 44,048,593 | 301,464,334 | -1.15% |
| 2023-08-02 | 6.92 | 7.06 | 6.85 | 6.96 | 6.48 | qfq | 56,432,701 | 394,101,868 | 1.61% |
| 2023-08-01 | 7.04 | 7.08 | 6.82 | 6.85 | 6.38 | qfq | 54,299,564 | 376,173,524 | -3.11% |
| 2023-07-31 | 6.96 | 7.18 | 6.96 | 7.07 | 6.58 | qfq | 64,210,671 | 454,975,793 | 1.73% |
| 2023-07-28 | 6.91 | 7.00 | 6.81 | 6.95 | 6.47 | qfq | 61,288,121 | 423,351,535 | 0.58% |
| 2023-07-27 | 7.07 | 7.13 | 6.88 | 6.91 | 6.43 | qfq | 45,514,623 | 317,438,032 | -2.12% |
| 2023-07-26 | 7.16 | 7.18 | 7.02 | 7.06 | 6.57 | qfq | 39,551,875 | 280,187,796 | -1.81% |
| 2023-07-25 | 7.09 | 7.30 | 7.08 | 7.19 | 6.69 | qfq | 76,488,040 | 551,593,426 | 2.42% |
| 2023-07-24 | 7.18 | 7.21 | 6.99 | 7.02 | 6.53 | qfq | 42,532,575 | 300,254,640 | -1.96% |
| 2023-07-21 | 7.11 | 7.20 | 7.05 | 7.16 | 6.66 | qfq | 62,843,451 | 449,715,467 | 0.85% |
| 2023-07-20 | 7.06 | 7.20 | 7.01 | 7.10 | 6.61 | qfq | 88,469,108 | 630,209,292 | 1.57% |
| 2023-07-19 | 7.08 | 7.09 | 6.95 | 6.99 | 6.51 | qfq | 38,660,712 | 270,384,027 | -1.55% |
| 2023-07-18 | 7.11 | 7.20 | 7.08 | 7.10 | 6.61 | qfq | 41,983,700 | 298,739,669 | -0.70% |