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
浦发银行600000.SH
最近收盘价8.872026-07-17
最近交易日2026-07-17
成交量（股）79,624,033
成交额（元）707,799,247
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-18 | cash_dividend | 0.321 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-21 | cash_dividend | 0.32 | — | — | — | 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 | 8.85 | 8.97 | 8.82 | 8.87 | 8.87 | qfq | 79,624,033 | 707,799,247 | 0.23% |
| 2026-07-16 | 8.92 | 8.94 | 8.80 | 8.85 | 8.85 | qfq | 75,582,633 | 670,458,645 | -4.94% |
| 2026-07-15 | 9.08 | 9.32 | 9.06 | 9.31 | 8.89 | qfq | 104,758,150 | 966,740,068 | 1.64% |
| 2026-07-14 | 9.20 | 9.21 | 9.07 | 9.16 | 8.75 | qfq | 81,396,248 | 743,787,542 | -0.33% |
| 2026-07-13 | 9.04 | 9.21 | 9.01 | 9.19 | 8.78 | qfq | 75,761,962 | 693,325,381 | 1.43% |
| 2026-07-10 | 8.98 | 9.11 | 8.92 | 9.06 | 8.65 | qfq | 76,502,191 | 691,188,280 | 0.89% |
| 2026-07-09 | 8.97 | 9.01 | 8.87 | 8.98 | 8.57 | qfq | 49,029,732 | 438,686,946 | -0.22% |
| 2026-07-08 | 8.85 | 9.03 | 8.79 | 9.00 | 8.59 | qfq | 54,468,742 | 488,055,514 | 1.24% |
| 2026-07-07 | 8.89 | 8.97 | 8.78 | 8.89 | 8.49 | qfq | 51,779,460 | 458,252,574 | -0.34% |
| 2026-07-06 | 8.68 | 8.93 | 8.62 | 8.92 | 8.52 | qfq | 79,376,206 | 698,878,044 | 2.65% |
| 2026-07-03 | 8.69 | 8.82 | 8.59 | 8.69 | 8.30 | qfq | 69,513,349 | 604,291,542 | -0.11% |
| 2026-07-02 | 8.71 | 8.84 | 8.56 | 8.70 | 8.31 | qfq | 71,137,604 | 618,574,645 | 0.58% |
| 2026-07-01 | 8.58 | 8.75 | 8.54 | 8.65 | 8.26 | qfq | 53,417,711 | 462,328,954 | 0.46% |
| 2026-06-30 | 8.69 | 8.70 | 8.49 | 8.61 | 8.22 | qfq | 68,434,092 | 586,217,640 | -1.37% |
| 2026-06-29 | 8.75 | 8.78 | 8.49 | 8.73 | 8.34 | qfq | 68,098,356 | 588,719,704 | -0.34% |
| 2026-06-26 | 8.86 | 8.89 | 8.70 | 8.76 | 8.36 | qfq | 52,607,831 | 461,588,537 | -1.02% |
| 2026-06-25 | 8.85 | 8.93 | 8.82 | 8.85 | 8.45 | qfq | 65,829,690 | 583,249,750 | -0.56% |
| 2026-06-24 | 9.26 | 9.27 | 8.90 | 8.90 | 8.50 | qfq | 107,526,621 | 969,684,288 | -4.09% |
| 2026-06-23 | 9.14 | 9.35 | 9.13 | 9.28 | 8.86 | qfq | 83,391,753 | 771,415,370 | 1.31% |
| 2026-06-22 | 9.03 | 9.22 | 8.98 | 9.16 | 8.75 | qfq | 74,510,266 | 678,435,315 | 0.77% |
| 2026-06-18 | 9.20 | 9.25 | 9.07 | 9.09 | 8.68 | qfq | 83,656,385 | 763,280,627 | -1.62% |
| 2026-06-17 | 9.48 | 9.55 | 9.22 | 9.24 | 8.82 | qfq | 77,190,400 | 719,849,153 | -2.33% |
| 2026-06-16 | 9.50 | 9.56 | 9.42 | 9.46 | 9.03 | qfq | 54,422,958 | 515,638,256 | -0.73% |
| 2026-06-15 | 9.68 | 9.72 | 9.47 | 9.53 | 9.10 | qfq | 87,932,132 | 842,270,434 | -1.45% |
| 2026-06-12 | 9.50 | 9.71 | 9.40 | 9.67 | 9.23 | qfq | 94,049,852 | 902,245,952 | 1.26% |
| 2026-06-11 | 9.59 | 9.61 | 9.48 | 9.55 | 9.12 | qfq | 72,499,667 | 693,673,066 | -0.42% |
| 2026-06-10 | 9.37 | 9.59 | 9.34 | 9.59 | 9.16 | qfq | 109,903,540 | 1,046,292,201 | 2.35% |
| 2026-06-09 | 9.33 | 9.44 | 9.29 | 9.37 | 8.95 | qfq | 70,801,807 | 664,069,154 | 0.00% |
| 2026-06-08 | 9.30 | 9.43 | 9.23 | 9.37 | 8.95 | qfq | 80,886,957 | 756,784,893 | 0.32% |
| 2026-06-05 | 9.18 | 9.35 | 9.18 | 9.34 | 8.92 | qfq | 74,572,522 | 692,089,681 | 1.63% |
| 2026-06-04 | 9.27 | 9.30 | 9.19 | 9.19 | 8.78 | qfq | 56,092,641 | 518,543,818 | -0.65% |
| 2026-06-03 | 9.28 | 9.31 | 9.17 | 9.25 | 8.83 | qfq | 71,007,326 | 656,412,514 | -0.64% |
| 2026-06-02 | 9.30 | 9.43 | 9.26 | 9.31 | 8.89 | qfq | 72,778,238 | 679,643,069 | -0.11% |
| 2026-06-01 | 9.32 | 9.35 | 9.20 | 9.32 | 8.90 | qfq | 75,072,117 | 697,403,298 | -0.53% |
| 2026-05-29 | 9.18 | 9.38 | 9.13 | 9.37 | 8.95 | qfq | 93,330,300 | 869,221,256 | 1.74% |
| 2026-05-28 | 9.42 | 9.46 | 9.14 | 9.21 | 8.79 | qfq | 83,665,520 | 776,320,233 | -2.33% |
| 2026-05-27 | 9.29 | 9.54 | 9.26 | 9.43 | 9.00 | qfq | 134,548,971 | 1,269,924,759 | 1.73% |
| 2026-05-26 | 9.10 | 9.32 | 9.09 | 9.27 | 8.85 | qfq | 146,437,454 | 1,356,643,850 | 2.09% |
| 2026-05-25 | 8.94 | 9.12 | 8.91 | 9.08 | 8.67 | qfq | 92,598,961 | 839,416,293 | 1.34% |
| 2026-05-22 | 8.88 | 9.03 | 8.75 | 8.96 | 8.56 | qfq | 99,003,358 | 883,300,247 | 1.13% |
| 2026-05-21 | 8.94 | 8.96 | 8.85 | 8.86 | 8.46 | qfq | 82,548,797 | 736,026,565 | -0.89% |
| 2026-05-20 | 8.93 | 8.97 | 8.85 | 8.94 | 8.54 | qfq | 94,375,264 | 843,138,803 | -0.11% |
| 2026-05-19 | 9.08 | 9.17 | 8.94 | 8.95 | 8.55 | qfq | 127,456,859 | 1,151,104,562 | -1.43% |
| 2026-05-18 | 9.04 | 9.13 | 9.01 | 9.08 | 8.67 | qfq | 122,357,134 | 1,109,690,085 | 0.11% |
| 2026-05-15 | 9.00 | 9.22 | 8.93 | 9.07 | 8.66 | qfq | 171,982,587 | 1,559,276,666 | 0.55% |
| 2026-05-14 | 9.02 | 9.13 | 8.92 | 9.02 | 8.61 | qfq | 121,425,471 | 1,094,540,193 | -0.11% |
| 2026-05-13 | 9.04 | 9.07 | 9.01 | 9.03 | 8.62 | qfq | 84,264,336 | 760,849,230 | 0.00% |
| 2026-05-12 | 9.08 | 9.11 | 9.02 | 9.03 | 8.62 | qfq | 77,713,958 | 703,348,399 | -0.66% |
| 2026-05-11 | 9.07 | 9.09 | 9.03 | 9.09 | 8.68 | qfq | 130,287,213 | 1,181,564,052 | 0.22% |
| 2026-05-08 | 9.08 | 9.13 | 9.05 | 9.07 | 8.66 | qfq | 89,269,033 | 811,024,242 | -0.22% |
| 2026-05-07 | 9.18 | 9.20 | 9.09 | 9.09 | 8.68 | qfq | 71,972,489 | 657,929,069 | -0.98% |
| 2026-05-06 | 9.27 | 9.29 | 9.16 | 9.18 | 8.77 | qfq | 87,935,791 | 808,632,515 | -0.97% |
| 2026-04-30 | 9.36 | 9.37 | 9.25 | 9.27 | 8.85 | qfq | 78,438,804 | 728,939,936 | -1.17% |
| 2026-04-29 | 9.36 | 9.39 | 9.32 | 9.38 | 8.96 | qfq | 61,495,033 | 575,654,687 | 0.11% |
| 2026-04-28 | 9.34 | 9.38 | 9.25 | 9.37 | 8.95 | qfq | 59,454,959 | 554,217,503 | 0.11% |
| 2026-04-27 | 9.44 | 9.50 | 9.34 | 9.36 | 8.94 | qfq | 87,281,494 | 821,384,139 | -0.95% |
| 2026-04-24 | 9.53 | 9.62 | 9.43 | 9.45 | 9.02 | qfq | 84,859,017 | 806,720,096 | -0.94% |
| 2026-04-23 | 9.60 | 9.65 | 9.51 | 9.54 | 9.11 | qfq | 80,624,665 | 770,932,636 | -0.73% |
| 2026-04-22 | 9.71 | 9.73 | 9.59 | 9.61 | 9.18 | qfq | 68,590,467 | 659,873,551 | -1.13% |
| 2026-04-21 | 9.78 | 9.87 | 9.70 | 9.72 | 9.28 | qfq | 72,849,013 | 711,082,180 | -0.61% |
| 2026-04-20 | 9.85 | 9.91 | 9.78 | 9.78 | 9.34 | qfq | 68,116,917 | 669,899,366 | -0.81% |
| 2026-04-17 | 9.97 | 10.00 | 9.85 | 9.86 | 9.42 | qfq | 57,933,037 | 573,972,299 | -1.40% |
| 2026-04-16 | 10.12 | 10.17 | 9.98 | 10.00 | 9.55 | qfq | 43,702,319 | 438,981,474 | -1.09% |
| 2026-04-15 | 10.05 | 10.13 | 10.03 | 10.11 | 9.65 | qfq | 43,000,230 | 433,931,951 | 0.60% |
| 2026-04-14 | 9.86 | 10.05 | 9.85 | 10.05 | 9.60 | qfq | 52,251,153 | 521,789,801 | 1.93% |
| 2026-04-13 | 9.87 | 9.88 | 9.78 | 9.86 | 9.42 | qfq | 42,812,229 | 420,527,985 | -0.30% |
| 2026-04-10 | 9.93 | 9.95 | 9.86 | 9.89 | 9.44 | qfq | 42,658,461 | 422,430,516 | -0.40% |
| 2026-04-09 | 10.07 | 10.12 | 9.93 | 9.93 | 9.48 | qfq | 46,094,152 | 460,220,739 | -1.59% |
| 2026-04-08 | 10.00 | 10.11 | 9.95 | 10.09 | 9.63 | qfq | 48,272,446 | 484,910,421 | 1.10% |
| 2026-04-07 | 10.12 | 10.17 | 9.95 | 9.98 | 9.53 | qfq | 37,882,609 | 380,103,392 | -1.38% |
| 2026-04-03 | 10.25 | 10.25 | 10.08 | 10.12 | 9.66 | qfq | 41,151,821 | 417,211,984 | -1.27% |
| 2026-04-02 | 10.25 | 10.37 | 10.21 | 10.25 | 9.79 | qfq | 41,638,322 | 427,990,040 | 0.10% |
| 2026-04-01 | 10.20 | 10.37 | 10.18 | 10.24 | 9.78 | qfq | 57,416,463 | 590,411,590 | 0.59% |
| 2026-03-31 | 10.01 | 10.28 | 9.95 | 10.18 | 9.72 | qfq | 96,580,613 | 979,340,996 | 1.70% |
| 2026-03-30 | 9.97 | 10.02 | 9.91 | 10.01 | 9.56 | qfq | 38,507,357 | 384,072,532 | -0.10% |
| 2026-03-27 | 10.01 | 10.12 | 9.98 | 10.02 | 9.57 | qfq | 39,243,944 | 393,449,093 | -0.40% |
| 2026-03-26 | 10.07 | 10.18 | 10.03 | 10.06 | 9.61 | qfq | 36,081,386 | 364,208,120 | -0.40% |
| 2026-03-25 | 10.06 | 10.12 | 9.94 | 10.10 | 9.64 | qfq | 45,678,402 | 458,609,986 | 0.60% |
| 2026-03-24 | 9.95 | 10.12 | 9.89 | 10.04 | 9.59 | qfq | 60,985,887 | 611,456,194 | 1.83% |
| 2026-03-23 | 10.23 | 10.23 | 9.85 | 9.86 | 9.42 | qfq | 93,394,504 | 933,688,844 | -4.09% |
| 2026-03-20 | 10.33 | 10.46 | 10.28 | 10.28 | 9.82 | qfq | 74,883,607 | 776,364,417 | -0.39% |
| 2026-03-19 | 10.32 | 10.40 | 10.25 | 10.32 | 9.85 | qfq | 75,867,153 | 784,461,845 | -0.48% |
| 2026-03-18 | 10.38 | 10.42 | 10.30 | 10.37 | 9.90 | qfq | 65,221,883 | 676,223,804 | -0.10% |
| 2026-03-17 | 10.27 | 10.42 | 10.27 | 10.38 | 9.91 | qfq | 76,260,073 | 791,761,953 | 0.87% |
| 2026-03-16 | 10.22 | 10.32 | 10.22 | 10.29 | 9.83 | qfq | 66,490,467 | 683,009,095 | 0.29% |
| 2026-03-13 | 10.16 | 10.41 | 10.13 | 10.26 | 9.80 | qfq | 99,676,711 | 1,024,835,924 | 0.79% |
| 2026-03-12 | 10.04 | 10.20 | 10.01 | 10.18 | 9.72 | qfq | 89,418,328 | 905,889,176 | 1.09% |
| 2026-03-11 | 9.97 | 10.10 | 9.85 | 10.07 | 9.62 | qfq | 100,884,566 | 1,010,756,030 | 1.10% |
| 2026-03-10 | 9.83 | 9.99 | 9.80 | 9.96 | 9.51 | qfq | 64,916,390 | 643,507,106 | 1.12% |
| 2026-03-09 | 9.83 | 10.02 | 9.77 | 9.85 | 9.41 | qfq | 116,840,499 | 1,156,617,401 | -0.40% |
| 2026-03-06 | 9.74 | 9.90 | 9.71 | 9.89 | 9.44 | qfq | 72,726,022 | 714,778,140 | 1.12% |
| 2026-03-05 | 9.56 | 9.81 | 9.56 | 9.78 | 9.34 | qfq | 119,745,268 | 1,163,684,549 | 1.88% |
| 2026-03-04 | 9.69 | 9.70 | 9.43 | 9.60 | 9.17 | qfq | 161,755,557 | 1,544,304,017 | -1.34% |
| 2026-03-03 | 9.66 | 9.82 | 9.61 | 9.73 | 9.29 | qfq | 112,936,428 | 1,098,196,732 | 0.52% |
| 2026-03-02 | 9.69 | 9.77 | 9.58 | 9.68 | 9.24 | qfq | 73,404,604 | 710,795,804 | -0.41% |
| 2026-02-27 | 9.73 | 9.84 | 9.70 | 9.72 | 9.28 | qfq | 80,281,023 | 781,977,681 | -0.10% |
| 2026-02-26 | 9.80 | 9.83 | 9.69 | 9.73 | 9.29 | qfq | 76,025,001 | 740,273,716 | -0.61% |
| 2026-02-25 | 9.90 | 9.94 | 9.79 | 9.79 | 9.35 | qfq | 87,423,426 | 862,104,911 | -1.11% |
| 2026-02-24 | 9.98 | 10.02 | 9.90 | 9.90 | 9.45 | qfq | 54,739,335 | 544,210,583 | 0.10% |
| 2026-02-13 | 9.98 | 10.03 | 9.88 | 9.89 | 9.44 | qfq | 70,040,725 | 696,614,490 | -0.90% |
| 2026-02-12 | 10.17 | 10.18 | 9.96 | 9.98 | 9.53 | qfq | 98,376,257 | 985,620,844 | -1.87% |
| 2026-02-11 | 10.18 | 10.19 | 10.11 | 10.17 | 9.71 | qfq | 39,338,830 | 399,584,930 | -0.10% |
| 2026-02-10 | 10.19 | 10.24 | 10.15 | 10.18 | 9.72 | qfq | 46,429,780 | 472,864,734 | 0.00% |
| 2026-02-09 | 10.11 | 10.24 | 10.08 | 10.18 | 9.72 | qfq | 61,171,546 | 621,933,880 | 0.59% |
| 2026-02-06 | 10.24 | 10.27 | 10.06 | 10.12 | 9.66 | qfq | 75,925,550 | 769,321,538 | -1.08% |
| 2026-02-05 | 10.15 | 10.28 | 10.13 | 10.23 | 9.77 | qfq | 97,223,688 | 992,778,931 | 0.99% |
| 2026-02-04 | 10.00 | 10.15 | 9.98 | 10.13 | 9.67 | qfq | 67,248,961 | 678,972,138 | 1.10% |
| 2026-02-03 | 10.06 | 10.07 | 9.91 | 10.02 | 9.57 | qfq | 77,669,459 | 775,509,783 | -0.40% |
| 2026-02-02 | 10.07 | 10.25 | 10.03 | 10.06 | 9.61 | qfq | 105,771,232 | 1,072,786,035 | 0.20% |
| 2026-01-30 | 10.14 | 10.28 | 10.01 | 10.04 | 9.59 | qfq | 110,436,836 | 1,119,322,395 | -1.08% |
| 2026-01-29 | 10.03 | 10.19 | 9.88 | 10.15 | 9.69 | qfq | 182,164,726 | 1,823,281,315 | 1.00% |
| 2026-01-28 | 10.20 | 10.26 | 10.01 | 10.05 | 9.60 | qfq | 140,090,242 | 1,416,381,407 | -1.47% |
| 2026-01-27 | 10.34 | 10.40 | 10.18 | 10.20 | 9.74 | qfq | 95,430,026 | 983,073,878 | -1.45% |
| 2026-01-26 | 10.49 | 10.53 | 10.34 | 10.35 | 9.88 | qfq | 149,077,101 | 1,552,120,341 | -1.52% |
| 2026-01-23 | 10.63 | 10.66 | 10.47 | 10.51 | 10.04 | qfq | 132,324,449 | 1,394,174,259 | -1.13% |
| 2026-01-22 | 10.74 | 10.90 | 10.60 | 10.63 | 10.15 | qfq | 152,975,450 | 1,633,552,621 | -1.02% |
| 2026-01-21 | 11.03 | 11.06 | 10.71 | 10.74 | 10.26 | qfq | 96,262,217 | 1,044,627,492 | -2.63% |
| 2026-01-20 | 11.10 | 11.11 | 10.94 | 11.03 | 10.53 | qfq | 73,525,878 | 809,278,404 | -0.81% |
| 2026-01-19 | 10.99 | 11.21 | 10.93 | 11.12 | 10.62 | qfq | 73,155,055 | 811,475,590 | 0.72% |
| 2026-01-16 | 11.19 | 11.27 | 10.88 | 11.04 | 10.54 | qfq | 126,811,321 | 1,399,112,204 | -1.08% |
| 2026-01-15 | 11.22 | 11.26 | 11.16 | 11.16 | 10.66 | qfq | 69,278,313 | 776,363,088 | -0.71% |
| 2026-01-14 | 11.61 | 11.64 | 11.22 | 11.24 | 10.73 | qfq | 136,564,445 | 1,562,032,443 | -2.85% |
| 2026-01-13 | 11.72 | 11.75 | 11.54 | 11.57 | 11.05 | qfq | 49,620,112 | 577,967,676 | -0.77% |
| 2026-01-12 | 11.55 | 11.68 | 11.51 | 11.66 | 11.13 | qfq | 60,110,177 | 697,500,168 | 1.04% |
| 2026-01-09 | 11.56 | 11.57 | 11.46 | 11.54 | 11.02 | qfq | 42,361,629 | 487,401,034 | 0.00% |
| 2026-01-08 | 11.78 | 11.78 | 11.48 | 11.54 | 11.02 | qfq | 80,017,314 | 924,663,651 | -2.12% |
| 2026-01-07 | 11.91 | 11.98 | 11.76 | 11.79 | 11.26 | qfq | 70,474,220 | 833,114,859 | -1.75% |
| 2026-01-06 | 11.78 | 12.03 | 11.71 | 12.00 | 11.46 | qfq | 121,375,398 | 1,439,780,652 | 1.52% |
| 2026-01-05 | 12.47 | 12.48 | 11.80 | 11.82 | 11.29 | qfq | 122,284,342 | 1,459,886,350 | -4.98% |
| 2025-12-31 | 12.35 | 12.45 | 12.14 | 12.44 | 11.88 | qfq | 82,445,909 | 1,016,605,870 | 0.40% |
| 2025-12-30 | 12.17 | 12.41 | 12.10 | 12.39 | 11.83 | qfq | 74,051,075 | 910,372,295 | 1.81% |
| 2025-12-29 | 11.74 | 12.22 | 11.68 | 12.17 | 11.62 | qfq | 87,875,772 | 1,055,110,814 | 3.84% |
| 2025-12-26 | 11.77 | 11.82 | 11.71 | 11.72 | 11.19 | qfq | 29,816,927 | 350,344,914 | -0.42% |
| 2025-12-25 | 11.80 | 11.86 | 11.74 | 11.77 | 11.24 | qfq | 30,326,271 | 357,369,168 | -0.34% |
| 2025-12-24 | 11.83 | 11.90 | 11.75 | 11.81 | 11.28 | qfq | 46,510,627 | 550,611,164 | -0.17% |
| 2025-12-23 | 11.67 | 11.88 | 11.62 | 11.83 | 11.30 | qfq | 61,488,273 | 724,111,796 | 1.63% |
| 2025-12-22 | 11.65 | 11.69 | 11.54 | 11.64 | 11.11 | qfq | 49,907,269 | 580,340,538 | -0.43% |
| 2025-12-19 | 11.72 | 11.80 | 11.65 | 11.69 | 11.16 | qfq | 67,815,119 | 794,336,354 | -0.76% |
| 2025-12-18 | 11.59 | 11.79 | 11.48 | 11.78 | 11.25 | qfq | 69,201,006 | 809,469,483 | 2.08% |
| 2025-12-17 | 11.54 | 11.67 | 11.45 | 11.54 | 11.02 | qfq | 60,894,791 | 704,546,774 | -0.09% |
| 2025-12-16 | 11.67 | 11.72 | 11.42 | 11.55 | 11.03 | qfq | 86,733,417 | 1,000,970,374 | -0.94% |
| 2025-12-15 | 11.59 | 11.75 | 11.50 | 11.66 | 11.13 | qfq | 111,508,150 | 1,302,167,030 | 0.43% |
| 2025-12-12 | 11.41 | 11.61 | 11.35 | 11.61 | 11.09 | qfq | 145,372,658 | 1,672,795,399 | 1.49% |
| 2025-12-11 | 11.30 | 11.45 | 11.22 | 11.44 | 10.92 | qfq | 107,586,743 | 1,222,579,775 | 1.42% |
| 2025-12-10 | 11.32 | 11.33 | 11.14 | 11.28 | 10.77 | qfq | 70,831,411 | 794,675,028 | -0.35% |
| 2025-12-09 | 11.41 | 11.43 | 11.31 | 11.32 | 10.81 | qfq | 58,585,930 | 664,542,014 | -0.61% |
| 2025-12-08 | 11.26 | 11.43 | 11.23 | 11.39 | 10.88 | qfq | 89,418,386 | 1,017,232,427 | 1.15% |
| 2025-12-05 | 11.23 | 11.32 | 11.14 | 11.26 | 10.75 | qfq | 56,770,710 | 637,399,478 | 0.09% |
| 2025-12-04 | 11.33 | 11.33 | 11.15 | 11.25 | 10.74 | qfq | 45,066,850 | 506,206,456 | -0.44% |
| 2025-12-03 | 11.42 | 11.50 | 11.30 | 11.30 | 10.79 | qfq | 65,916,685 | 751,358,255 | -1.31% |
| 2025-12-02 | 11.51 | 11.58 | 11.43 | 11.45 | 10.93 | qfq | 50,331,401 | 577,904,085 | -0.78% |
| 2025-12-01 | 11.41 | 11.55 | 11.37 | 11.54 | 11.02 | qfq | 68,000,214 | 779,356,764 | 0.52% |
| 2025-11-28 | 11.60 | 11.70 | 11.46 | 11.48 | 10.96 | qfq | 79,682,706 | 921,539,832 | -1.20% |
| 2025-11-27 | 11.42 | 11.78 | 11.31 | 11.62 | 11.10 | qfq | 93,698,611 | 1,086,584,193 | 1.22% |
| 2025-11-26 | 11.63 | 11.67 | 11.45 | 11.48 | 10.96 | qfq | 60,876,972 | 702,261,810 | -1.12% |
| 2025-11-25 | 11.53 | 11.64 | 11.45 | 11.61 | 11.09 | qfq | 55,709,457 | 643,212,946 | 0.69% |
| 2025-11-24 | 11.54 | 11.65 | 11.49 | 11.53 | 11.01 | qfq | 94,815,363 | 1,097,744,267 | 0.09% |
| 2025-11-21 | 11.70 | 11.74 | 11.50 | 11.52 | 11.00 | qfq | 100,248,709 | 1,161,931,513 | -1.54% |
| 2025-11-20 | 11.54 | 11.81 | 11.49 | 11.70 | 11.17 | qfq | 116,125,007 | 1,361,974,217 | 1.21% |
| 2025-11-19 | 11.43 | 11.62 | 11.40 | 11.56 | 11.04 | qfq | 93,264,386 | 1,078,378,239 | 0.96% |
| 2025-11-18 | 11.35 | 11.45 | 11.25 | 11.45 | 10.93 | qfq | 56,503,139 | 642,965,677 | 0.70% |
| 2025-11-17 | 11.60 | 11.65 | 11.35 | 11.37 | 10.86 | qfq | 98,485,526 | 1,127,109,373 | -2.15% |
| 2025-11-14 | 11.61 | 11.77 | 11.61 | 11.62 | 11.10 | qfq | 113,543,245 | 1,326,048,681 | -0.34% |
| 2025-11-13 | 11.66 | 11.72 | 11.51 | 11.66 | 11.13 | qfq | 121,769,523 | 1,414,343,347 | -0.17% |
| 2025-11-12 | 11.69 | 11.92 | 11.66 | 11.68 | 11.15 | qfq | 150,937,630 | 1,773,400,018 | 0.09% |
| 2025-11-11 | 11.67 | 11.73 | 11.60 | 11.67 | 11.14 | qfq | 78,910,662 | 920,057,997 | -0.17% |
| 2025-11-10 | 11.65 | 11.80 | 11.61 | 11.69 | 11.16 | qfq | 90,615,790 | 1,060,061,828 | -0.09% |
| 2025-11-07 | 11.64 | 11.75 | 11.59 | 11.70 | 11.17 | qfq | 93,125,152 | 1,088,148,705 | 0.34% |
| 2025-11-06 | 11.80 | 11.80 | 11.59 | 11.66 | 11.13 | qfq | 127,867,343 | 1,491,236,057 | -1.69% |
| 2025-11-05 | 11.64 | 11.96 | 11.58 | 11.86 | 11.32 | qfq | 162,186,560 | 1,915,573,359 | 2.07% |
| 2025-11-04 | 11.40 | 11.63 | 11.36 | 11.62 | 11.10 | qfq | 134,964,340 | 1,553,428,253 | 1.84% |
| 2025-11-03 | 11.49 | 11.64 | 11.37 | 11.41 | 10.90 | qfq | 123,384,169 | 1,414,090,218 | -0.70% |
| 2025-10-31 | 11.72 | 11.74 | 11.49 | 11.49 | 10.97 | qfq | 143,534,203 | 1,657,883,721 | -1.29% |
| 2025-10-30 | 11.79 | 11.83 | 11.62 | 11.64 | 11.11 | qfq | 122,375,784 | 1,430,066,831 | -1.44% |
| 2025-10-29 | 12.31 | 12.36 | 11.75 | 11.81 | 11.28 | qfq | 165,619,780 | 1,970,345,900 | -4.68% |
| 2025-10-28 | 13.01 | 13.07 | 12.23 | 12.39 | 11.83 | qfq | 159,866,315 | 1,992,336,126 | -4.47% |
| 2025-10-27 | 12.92 | 13.06 | 12.83 | 12.97 | 12.38 | qfq | 151,665,963 | 1,964,302,302 | -0.08% |
| 2025-10-24 | 12.99 | 13.10 | 12.83 | 12.98 | 12.39 | qfq | 183,342,863 | 2,383,331,325 | 0.08% |
| 2025-10-23 | 13.03 | 13.10 | 12.84 | 12.97 | 12.38 | qfq | 80,652,260 | 1,045,171,788 | -0.46% |
| 2025-10-22 | 12.97 | 13.15 | 12.81 | 13.03 | 12.44 | qfq | 119,621,745 | 1,553,039,597 | 0.31% |
| 2025-10-21 | 12.99 | 13.30 | 12.92 | 12.99 | 12.40 | qfq | 154,403,206 | 2,026,895,576 | 0.00% |
| 2025-10-20 | 13.27 | 13.27 | 12.93 | 12.99 | 12.40 | qfq | 80,678,774 | 1,053,892,620 | -2.48% |
| 2025-10-17 | 13.29 | 13.44 | 13.11 | 13.32 | 12.72 | qfq | 81,693,218 | 1,084,436,740 | 0.00% |
| 2025-10-16 | 13.16 | 13.53 | 13.11 | 13.32 | 12.72 | qfq | 99,838,590 | 1,328,610,597 | 1.14% |
| 2025-10-15 | 12.75 | 13.24 | 12.63 | 13.17 | 12.58 | qfq | 122,625,265 | 1,591,811,159 | 3.13% |
| 2025-10-14 | 12.45 | 12.87 | 12.31 | 12.77 | 12.19 | qfq | 146,399,373 | 1,860,041,654 | 2.08% |
| 2025-10-13 | 11.97 | 12.60 | 11.78 | 12.51 | 11.95 | qfq | 209,588,223 | 2,580,353,842 | 5.66% |
| 2025-10-10 | 11.79 | 12.03 | 11.68 | 11.84 | 11.31 | qfq | 93,757,429 | 1,113,065,250 | 0.34% |
| 2025-10-09 | 11.75 | 11.87 | 11.63 | 11.80 | 11.27 | qfq | 81,279,059 | 957,141,423 | -0.84% |
| 2025-09-30 | 12.07 | 12.11 | 11.81 | 11.90 | 11.36 | qfq | 90,383,609 | 1,077,479,638 | -1.33% |
| 2025-09-29 | 12.25 | 12.26 | 11.95 | 12.06 | 11.52 | qfq | 86,111,735 | 1,041,131,901 | -1.55% |
| 2025-09-26 | 12.37 | 12.48 | 11.90 | 12.25 | 11.70 | qfq | 84,171,099 | 1,024,777,756 | -1.45% |
| 2025-09-25 | 12.23 | 12.55 | 12.13 | 12.43 | 11.87 | qfq | 128,885,102 | 1,599,981,440 | 1.72% |
| 2025-09-24 | 12.45 | 12.54 | 12.06 | 12.22 | 11.67 | qfq | 102,755,861 | 1,255,684,176 | -1.85% |
| 2025-09-23 | 12.51 | 12.65 | 12.36 | 12.45 | 11.89 | qfq | 77,159,109 | 962,632,052 | -0.72% |
| 2025-09-22 | 12.78 | 12.80 | 12.50 | 12.54 | 11.97 | qfq | 49,180,587 | 620,006,458 | -2.11% |
| 2025-09-19 | 12.69 | 12.90 | 12.56 | 12.81 | 12.23 | qfq | 79,638,295 | 1,015,780,801 | 0.47% |
| 2025-09-18 | 12.96 | 13.01 | 12.68 | 12.75 | 12.17 | qfq | 106,507,276 | 1,365,758,685 | -1.62% |
| 2025-09-17 | 13.15 | 13.25 | 12.95 | 12.96 | 12.38 | qfq | 66,621,805 | 869,297,895 | -1.52% |
| 2025-09-16 | 13.41 | 13.44 | 13.13 | 13.16 | 12.57 | qfq | 88,505,780 | 1,171,744,736 | -2.01% |
| 2025-09-15 | 13.51 | 13.69 | 13.37 | 13.43 | 12.82 | qfq | 84,060,835 | 1,136,419,804 | -1.25% |
| 2025-09-12 | 14.14 | 14.25 | 13.45 | 13.60 | 12.99 | qfq | 137,797,397 | 1,890,112,473 | -3.68% |
| 2025-09-11 | 13.93 | 14.17 | 13.88 | 14.12 | 13.48 | qfq | 83,259,271 | 1,168,876,344 | 1.07% |
| 2025-09-10 | 14.06 | 14.07 | 13.83 | 13.97 | 13.34 | qfq | 83,617,788 | 1,169,472,184 | -0.36% |
| 2025-09-09 | 13.69 | 14.02 | 13.62 | 14.02 | 13.39 | qfq | 117,067,240 | 1,622,965,821 | 3.24% |
| 2025-09-08 | 13.69 | 13.98 | 13.53 | 13.58 | 12.97 | qfq | 123,553,472 | 1,702,186,554 | -0.80% |
| 2025-09-05 | 13.74 | 13.78 | 13.47 | 13.69 | 13.07 | qfq | 79,038,636 | 1,081,534,596 | -0.58% |
| 2025-09-04 | 13.70 | 13.85 | 13.50 | 13.77 | 13.15 | qfq | 101,214,019 | 1,382,067,033 | -0.07% |
| 2025-09-03 | 13.73 | 13.87 | 13.61 | 13.78 | 13.16 | qfq | 75,418,875 | 1,039,563,268 | 0.36% |
| 2025-09-02 | 13.43 | 13.75 | 13.39 | 13.73 | 13.11 | qfq | 79,527,127 | 1,078,332,698 | 1.78% |
| 2025-09-01 | 13.68 | 13.90 | 13.45 | 13.49 | 12.88 | qfq | 116,131,640 | 1,584,600,426 | -1.03% |
| 2025-08-29 | 13.81 | 13.99 | 13.63 | 13.63 | 13.02 | qfq | 128,276,384 | 1,769,227,973 | -1.66% |
| 2025-08-28 | 13.65 | 13.94 | 13.44 | 13.86 | 13.23 | qfq | 95,618,144 | 1,314,340,524 | 0.80% |
| 2025-08-27 | 13.95 | 14.00 | 13.70 | 13.75 | 13.13 | qfq | 76,975,407 | 1,065,617,631 | -2.00% |
| 2025-08-26 | 14.00 | 14.15 | 13.82 | 14.03 | 13.40 | qfq | 59,365,845 | 831,883,207 | 0.00% |
| 2025-08-25 | 13.90 | 14.05 | 13.76 | 14.03 | 13.40 | qfq | 63,137,208 | 877,162,425 | 0.65% |
| 2025-08-22 | 13.81 | 13.95 | 13.77 | 13.94 | 13.31 | qfq | 64,098,054 | 888,813,234 | 1.16% |
| 2025-08-21 | 13.70 | 13.86 | 13.59 | 13.78 | 13.16 | qfq | 57,468,516 | 791,948,364 | 0.44% |
| 2025-08-20 | 13.69 | 13.87 | 13.60 | 13.72 | 13.10 | qfq | 60,322,243 | 829,302,744 | 0.22% |
| 2025-08-19 | 13.64 | 13.76 | 13.58 | 13.69 | 13.07 | qfq | 49,497,253 | 678,047,554 | 0.37% |
| 2025-08-18 | 13.53 | 13.72 | 13.47 | 13.64 | 13.02 | qfq | 83,579,911 | 1,134,949,185 | 0.37% |
| 2025-08-15 | 13.85 | 13.95 | 13.55 | 13.59 | 12.98 | qfq | 93,067,809 | 1,271,714,019 | -2.02% |
| 2025-08-14 | 13.83 | 13.98 | 13.79 | 13.87 | 13.24 | qfq | 71,279,949 | 990,881,029 | 0.29% |
| 2025-08-13 | 13.98 | 14.03 | 13.80 | 13.83 | 13.21 | qfq | 79,039,619 | 1,097,891,525 | -0.43% |
| 2025-08-12 | 13.97 | 14.12 | 13.87 | 13.89 | 13.26 | qfq | 76,628,234 | 1,072,660,845 | -0.64% |
| 2025-08-11 | 14.10 | 14.20 | 13.85 | 13.98 | 13.35 | qfq | 89,510,437 | 1,249,751,391 | -1.34% |
| 2025-08-08 | 13.96 | 14.29 | 13.91 | 14.17 | 13.53 | qfq | 96,742,884 | 1,367,882,502 | 1.72% |
| 2025-08-07 | 14.08 | 14.08 | 13.66 | 13.93 | 13.30 | qfq | 96,558,141 | 1,337,645,650 | 1.02% |
| 2025-08-06 | 13.75 | 13.85 | 13.63 | 13.79 | 13.17 | qfq | 84,891,798 | 1,170,588,594 | 0.29% |
| 2025-08-05 | 13.15 | 13.78 | 13.14 | 13.75 | 13.13 | qfq | 133,646,594 | 1,812,399,938 | 4.72% |
| 2025-08-04 | 12.90 | 13.45 | 12.90 | 13.13 | 12.54 | qfq | 99,782,728 | 1,321,632,123 | 1.63% |
| 2025-08-01 | 12.82 | 12.98 | 12.58 | 12.92 | 12.34 | qfq | 79,386,102 | 1,018,578,952 | 0.86% |
| 2025-07-31 | 12.87 | 12.90 | 12.71 | 12.81 | 12.23 | qfq | 68,538,701 | 875,810,524 | -0.54% |
| 2025-07-30 | 12.84 | 12.93 | 12.73 | 12.88 | 12.30 | qfq | 72,158,148 | 928,059,542 | 0.70% |
| 2025-07-29 | 13.07 | 13.12 | 12.78 | 12.79 | 12.21 | qfq | 78,919,964 | 1,017,205,989 | -2.22% |
| 2025-07-28 | 13.12 | 13.20 | 13.03 | 13.08 | 12.49 | qfq | 76,297,474 | 1,002,195,904 | 0.08% |
| 2025-07-25 | 13.03 | 13.23 | 13.03 | 13.07 | 12.48 | qfq | 65,621,788 | 860,317,426 | 0.08% |
| 2025-07-24 | 13.37 | 13.37 | 13.05 | 13.06 | 12.47 | qfq | 97,343,311 | 1,280,091,394 | -2.03% |
| 2025-07-23 | 13.20 | 13.49 | 13.20 | 13.33 | 12.73 | qfq | 67,673,356 | 904,049,599 | 0.76% |
| 2025-07-22 | 13.46 | 13.51 | 13.20 | 13.23 | 12.63 | qfq | 91,190,502 | 1,212,020,034 | -1.85% |
| 2025-07-21 | 13.46 | 13.54 | 13.36 | 13.48 | 12.87 | qfq | 55,881,659 | 751,457,579 | 0.15% |
| 2025-07-18 | 13.47 | 13.65 | 13.39 | 13.46 | 12.85 | qfq | 56,174,733 | 758,987,555 | 0.15% |
| 2025-07-17 | 13.48 | 13.58 | 13.40 | 13.44 | 12.83 | qfq | 47,080,750 | 633,619,315 | -0.30% |
| 2025-07-16 | 13.54 | 13.60 | 13.26 | 13.48 | 12.87 | qfq | 81,426,935 | 1,092,141,761 | -3.23% |
| 2025-07-15 | 14.15 | 14.20 | 13.83 | 13.93 | 12.91 | qfq | 76,673,245 | 1,073,790,981 | -1.28% |
| 2025-07-14 | 13.75 | 14.15 | 13.75 | 14.11 | 13.08 | qfq | 114,977,276 | 1,614,456,121 | 2.25% |
| 2025-07-11 | 14.17 | 14.24 | 13.80 | 13.80 | 12.79 | qfq | 161,683,677 | 2,258,575,044 | -2.82% |
| 2025-07-10 | 14.17 | 14.34 | 14.13 | 14.20 | 13.16 | qfq | 115,968,328 | 1,652,800,753 | 0.21% |
| 2025-07-09 | 14.20 | 14.30 | 14.12 | 14.17 | 13.13 | qfq | 81,762,955 | 1,162,380,709 | -0.42% |
| 2025-07-08 | 14.58 | 14.62 | 14.15 | 14.23 | 13.19 | qfq | 113,914,556 | 1,624,827,333 | -2.53% |
| 2025-07-07 | 14.66 | 14.80 | 14.51 | 14.60 | 13.53 | qfq | 64,970,474 | 951,840,346 | 0.14% |
| 2025-07-04 | 14.15 | 14.75 | 14.14 | 14.58 | 13.51 | qfq | 93,567,870 | 1,359,237,790 | 2.82% |
| 2025-07-03 | 14.21 | 14.28 | 14.09 | 14.18 | 13.14 | qfq | 50,965,551 | 722,233,396 | -0.14% |
| 2025-07-02 | 14.20 | 14.40 | 14.10 | 14.20 | 13.16 | qfq | 68,484,199 | 977,656,405 | 0.14% |
| 2025-07-01 | 13.88 | 14.33 | 13.87 | 14.18 | 13.14 | qfq | 87,707,054 | 1,242,184,693 | 2.16% |
| 2025-06-30 | 13.40 | 13.98 | 13.25 | 13.88 | 12.86 | qfq | 95,051,500 | 1,297,775,515 | 2.44% |
| 2025-06-27 | 13.63 | 13.99 | 13.44 | 13.55 | 12.56 | qfq | 145,112,686 | 1,990,098,971 | -0.51% |
| 2025-06-26 | 13.40 | 13.65 | 13.30 | 13.62 | 12.62 | qfq | 66,332,882 | 895,310,745 | 1.19% |
| 2025-06-25 | 13.31 | 13.52 | 13.20 | 13.46 | 12.47 | qfq | 56,329,911 | 752,682,259 | 1.13% |
| 2025-06-24 | 13.31 | 13.54 | 13.16 | 13.31 | 12.34 | qfq | 84,287,565 | 1,123,477,728 | 0.00% |
| 2025-06-23 | 12.98 | 13.36 | 12.88 | 13.31 | 12.34 | qfq | 81,059,193 | 1,067,412,053 | 2.23% |
| 2025-06-20 | 12.78 | 13.02 | 12.73 | 13.02 | 12.07 | qfq | 69,793,426 | 903,428,591 | 2.20% |
| 2025-06-19 | 12.78 | 12.84 | 12.64 | 12.74 | 11.81 | qfq | 43,768,050 | 557,599,593 | -0.31% |
| 2025-06-18 | 12.56 | 12.83 | 12.51 | 12.78 | 11.84 | qfq | 69,853,954 | 890,776,692 | 1.91% |
| 2025-06-17 | 12.58 | 12.65 | 12.45 | 12.54 | 11.62 | qfq | 37,369,806 | 468,354,086 | -0.32% |
| 2025-06-16 | 12.34 | 12.60 | 12.21 | 12.58 | 11.66 | qfq | 51,085,389 | 635,504,882 | 1.94% |
| 2025-06-13 | 12.50 | 12.55 | 12.28 | 12.34 | 11.44 | qfq | 61,844,935 | 764,861,363 | -0.96% |
| 2025-06-12 | 12.35 | 12.50 | 12.23 | 12.46 | 11.55 | qfq | 47,676,653 | 592,474,539 | 0.89% |
| 2025-06-11 | 12.36 | 12.42 | 12.24 | 12.35 | 11.45 | qfq | 44,114,064 | 544,126,475 | -0.08% |
| 2025-06-10 | 12.28 | 12.45 | 12.26 | 12.36 | 11.46 | qfq | 49,879,732 | 616,254,416 | 0.41% |
| 2025-06-09 | 12.31 | 12.34 | 12.10 | 12.31 | 11.41 | qfq | 56,578,144 | 691,788,949 | -0.08% |
| 2025-06-06 | 12.33 | 12.39 | 12.21 | 12.32 | 11.42 | qfq | 43,240,203 | 531,488,384 | 0.00% |
| 2025-06-05 | 12.42 | 12.45 | 12.28 | 12.32 | 11.42 | qfq | 37,014,523 | 456,671,680 | -0.48% |
| 2025-06-04 | 12.48 | 12.53 | 12.33 | 12.38 | 11.47 | qfq | 54,685,133 | 677,861,305 | -1.28% |
| 2025-06-03 | 12.31 | 12.57 | 12.23 | 12.54 | 11.62 | qfq | 83,435,308 | 1,038,149,397 | 1.70% |
| 2025-05-30 | 12.20 | 12.41 | 12.17 | 12.33 | 11.43 | qfq | 74,173,919 | 912,668,310 | 1.31% |
| 2025-05-29 | 12.21 | 12.27 | 12.17 | 12.17 | 11.28 | qfq | 39,604,139 | 483,788,796 | -0.41% |
| 2025-05-28 | 12.20 | 12.33 | 12.13 | 12.22 | 11.33 | qfq | 45,763,183 | 559,946,076 | 0.25% |
| 2025-05-27 | 12.11 | 12.25 | 12.05 | 12.19 | 11.30 | qfq | 51,170,123 | 622,457,334 | 1.16% |
| 2025-05-26 | 12.19 | 12.25 | 11.99 | 12.05 | 11.17 | qfq | 86,375,810 | 1,043,951,444 | -1.47% |
| 2025-05-23 | 12.39 | 12.48 | 12.22 | 12.23 | 11.33 | qfq | 57,961,597 | 712,934,903 | -1.61% |
| 2025-05-22 | 12.22 | 12.53 | 12.19 | 12.43 | 11.52 | qfq | 63,895,089 | 792,331,667 | 1.30% |
| 2025-05-21 | 12.27 | 12.42 | 12.20 | 12.27 | 11.37 | qfq | 41,672,064 | 513,339,136 | 0.00% |
| 2025-05-20 | 12.02 | 12.34 | 12.01 | 12.27 | 11.37 | qfq | 80,013,453 | 976,894,439 | 2.25% |
| 2025-05-19 | 12.20 | 12.25 | 11.97 | 12.00 | 11.12 | qfq | 63,137,397 | 762,689,367 | -0.83% |
| 2025-05-16 | 12.31 | 12.38 | 12.05 | 12.10 | 11.21 | qfq | 61,049,671 | 742,473,908 | -1.55% |
| 2025-05-15 | 12.17 | 12.35 | 12.09 | 12.29 | 11.39 | qfq | 64,989,861 | 796,202,036 | 1.15% |
| 2025-05-14 | 11.99 | 12.19 | 11.96 | 12.15 | 11.26 | qfq | 72,183,353 | 873,575,368 | 0.58% |
| 2025-05-13 | 11.73 | 12.15 | 11.67 | 12.08 | 11.20 | qfq | 85,038,009 | 1,017,847,179 | 3.16% |
| 2025-05-12 | 11.83 | 11.98 | 11.65 | 11.71 | 10.85 | qfq | 106,436,592 | 1,258,603,166 | -0.76% |
| 2025-05-09 | 11.65 | 11.88 | 11.62 | 11.80 | 10.94 | qfq | 82,148,077 | 967,087,778 | 1.46% |
| 2025-05-08 | 11.35 | 11.69 | 11.33 | 11.63 | 10.78 | qfq | 77,598,543 | 899,909,970 | 2.29% |
| 2025-05-07 | 11.36 | 11.38 | 11.08 | 11.37 | 10.54 | qfq | 71,916,086 | 811,933,127 | 1.79% |
| 2025-05-06 | 11.00 | 11.19 | 10.80 | 11.17 | 10.35 | qfq | 97,264,620 | 1,076,041,107 | 1.92% |
| 2025-04-30 | 10.82 | 11.03 | 10.60 | 10.96 | 10.16 | qfq | 92,838,022 | 1,011,035,959 | 1.20% |
| 2025-04-29 | 10.66 | 10.87 | 10.65 | 10.83 | 10.04 | qfq | 52,112,683 | 562,869,896 | 0.84% |
| 2025-04-28 | 10.60 | 10.74 | 10.59 | 10.74 | 9.95 | qfq | 48,382,197 | 517,574,620 | 1.42% |
| 2025-04-25 | 10.75 | 10.80 | 10.57 | 10.59 | 9.81 | qfq | 45,447,179 | 483,223,746 | -1.40% |
| 2025-04-24 | 10.69 | 10.85 | 10.67 | 10.74 | 9.95 | qfq | 39,754,164 | 428,435,900 | 0.66% |
| 2025-04-23 | 10.71 | 10.75 | 10.58 | 10.67 | 9.89 | qfq | 33,992,733 | 362,271,178 | -0.37% |
| 2025-04-22 | 10.56 | 10.74 | 10.55 | 10.71 | 9.93 | qfq | 46,047,223 | 491,852,201 | 1.32% |
| 2025-04-21 | 10.78 | 10.88 | 10.56 | 10.57 | 9.80 | qfq | 50,053,475 | 533,248,958 | -2.22% |
| 2025-04-18 | 10.70 | 10.87 | 10.66 | 10.81 | 10.02 | qfq | 48,024,169 | 518,493,334 | 0.56% |
| 2025-04-17 | 10.60 | 10.75 | 10.43 | 10.75 | 9.96 | qfq | 70,420,291 | 748,750,237 | 1.42% |
| 2025-04-16 | 10.45 | 10.60 | 10.35 | 10.60 | 9.82 | qfq | 74,094,520 | 777,378,645 | 1.24% |
| 2025-04-15 | 10.18 | 10.48 | 10.17 | 10.47 | 9.70 | qfq | 68,556,308 | 712,990,091 | 2.85% |
| 2025-04-14 | 10.04 | 10.22 | 10.00 | 10.18 | 9.43 | qfq | 62,154,163 | 629,562,548 | 1.09% |
| 2025-04-11 | 10.06 | 10.12 | 9.92 | 10.07 | 9.33 | qfq | 56,246,196 | 564,930,748 | 0.70% |
| 2025-04-10 | 10.18 | 10.18 | 9.91 | 10.00 | 9.27 | qfq | 78,108,087 | 781,663,686 | -0.10% |
| 2025-04-09 | 10.19 | 10.19 | 9.86 | 10.01 | 9.28 | qfq | 99,714,563 | 997,750,443 | -1.86% |
| 2025-04-08 | 9.77 | 10.29 | 9.75 | 10.20 | 9.45 | qfq | 149,422,915 | 1,501,459,278 | 5.70% |
| 2025-04-07 | 10.27 | 10.28 | 9.46 | 9.65 | 8.94 | qfq | 142,399,646 | 1,395,103,302 | -7.92% |
| 2025-04-03 | 10.29 | 10.50 | 10.29 | 10.48 | 9.71 | qfq | 36,919,313 | 384,886,880 | 0.19% |
| 2025-04-02 | 10.29 | 10.56 | 10.29 | 10.46 | 9.69 | qfq | 45,625,673 | 477,144,593 | 1.06% |
| 2025-04-01 | 10.43 | 10.46 | 10.22 | 10.35 | 9.59 | qfq | 63,920,348 | 659,250,550 | -0.77% |
| 2025-03-31 | 10.47 | 10.63 | 10.35 | 10.43 | 9.67 | qfq | 49,360,687 | 518,371,937 | -0.10% |
| 2025-03-28 | 10.53 | 10.57 | 10.41 | 10.44 | 9.68 | qfq | 36,572,944 | 382,165,241 | -1.04% |
| 2025-03-27 | 10.50 | 10.66 | 10.47 | 10.55 | 9.78 | qfq | 42,508,671 | 449,288,519 | 0.76% |
| 2025-03-26 | 10.60 | 10.61 | 10.45 | 10.47 | 9.70 | qfq | 36,660,981 | 385,049,554 | -1.32% |
| 2025-03-25 | 10.65 | 10.69 | 10.50 | 10.61 | 9.83 | qfq | 37,875,416 | 401,332,739 | 0.00% |
| 2025-03-24 | 10.42 | 10.63 | 10.42 | 10.61 | 9.83 | qfq | 46,449,659 | 489,527,179 | 1.34% |
| 2025-03-21 | 10.63 | 10.72 | 10.41 | 10.47 | 9.70 | qfq | 56,344,163 | 594,649,834 | -1.78% |
| 2025-03-20 | 10.64 | 10.69 | 10.60 | 10.66 | 9.88 | qfq | 29,548,507 | 314,685,882 | 0.09% |
| 2025-03-19 | 10.59 | 10.68 | 10.56 | 10.65 | 9.87 | qfq | 34,604,830 | 367,827,209 | 0.09% |
| 2025-03-18 | 10.63 | 10.72 | 10.52 | 10.64 | 9.86 | qfq | 40,970,582 | 436,226,250 | 0.38% |
| 2025-03-17 | 10.55 | 10.66 | 10.39 | 10.60 | 9.82 | qfq | 59,251,416 | 626,647,199 | 1.73% |
| 2025-03-14 | 10.28 | 10.49 | 10.24 | 10.42 | 9.66 | qfq | 78,422,138 | 815,108,919 | 1.96% |
| 2025-03-13 | 10.16 | 10.25 | 10.12 | 10.22 | 9.47 | qfq | 46,714,351 | 476,613,669 | 0.99% |
| 2025-03-12 | 10.12 | 10.18 | 10.01 | 10.12 | 9.38 | qfq | 42,868,920 | 433,414,445 | 0.00% |
| 2025-03-11 | 10.04 | 10.12 | 10.03 | 10.12 | 9.38 | qfq | 35,208,198 | 354,675,247 | 0.20% |
| 2025-03-10 | 10.10 | 10.14 | 10.01 | 10.10 | 9.36 | qfq | 43,594,496 | 438,534,236 | -0.39% |
| 2025-03-07 | 10.15 | 10.19 | 10.06 | 10.14 | 9.40 | qfq | 37,005,882 | 374,991,809 | 0.10% |
| 2025-03-06 | 10.25 | 10.26 | 10.08 | 10.13 | 9.39 | qfq | 43,499,424 | 441,681,584 | -1.17% |
| 2025-03-05 | 10.14 | 10.26 | 10.05 | 10.25 | 9.50 | qfq | 41,686,357 | 424,730,036 | 1.49% |
| 2025-03-04 | 10.10 | 10.19 | 10.10 | 10.10 | 9.36 | qfq | 29,769,782 | 301,634,439 | -0.49% |
| 2025-03-03 | 10.19 | 10.22 | 10.08 | 10.15 | 9.41 | qfq | 43,010,899 | 436,849,850 | -0.20% |
| 2025-02-28 | 10.23 | 10.30 | 10.17 | 10.17 | 9.43 | qfq | 44,651,100 | 457,102,788 | -0.68% |
| 2025-02-27 | 10.22 | 10.26 | 10.11 | 10.24 | 9.49 | qfq | 37,999,169 | 387,232,885 | 0.59% |
| 2025-02-26 | 10.15 | 10.32 | 10.12 | 10.18 | 9.43 | qfq | 55,536,705 | 567,601,088 | 0.79% |
| 2025-02-25 | 10.20 | 10.25 | 10.07 | 10.10 | 9.36 | qfq | 37,159,866 | 377,213,137 | -1.08% |
| 2025-02-24 | 10.27 | 10.31 | 10.19 | 10.21 | 9.46 | qfq | 43,741,415 | 447,600,690 | -0.78% |
| 2025-02-21 | 10.39 | 10.43 | 10.23 | 10.29 | 9.54 | qfq | 50,391,537 | 519,161,893 | -0.96% |
| 2025-02-20 | 10.42 | 10.49 | 10.34 | 10.39 | 9.63 | qfq | 27,223,599 | 283,297,510 | -0.48% |
| 2025-02-19 | 10.45 | 10.59 | 10.42 | 10.44 | 9.68 | qfq | 42,364,339 | 444,710,362 | -0.57% |
| 2025-02-18 | 10.26 | 10.54 | 10.21 | 10.50 | 9.73 | qfq | 62,783,988 | 654,395,131 | 2.24% |
| 2025-02-17 | 10.44 | 10.46 | 10.20 | 10.27 | 9.52 | qfq | 52,311,132 | 538,356,331 | -1.34% |
| 2025-02-14 | 10.35 | 10.43 | 10.25 | 10.41 | 9.65 | qfq | 56,300,581 | 581,842,513 | 0.97% |
| 2025-02-13 | 10.39 | 10.44 | 10.30 | 10.31 | 9.56 | qfq | 48,454,342 | 501,218,511 | -0.96% |
| 2025-02-12 | 10.32 | 10.42 | 10.24 | 10.41 | 9.65 | qfq | 33,100,308 | 342,797,074 | 1.07% |
| 2025-02-11 | 10.29 | 10.38 | 10.23 | 10.30 | 9.55 | qfq | 34,651,727 | 356,843,470 | 0.29% |
| 2025-02-10 | 10.32 | 10.44 | 10.23 | 10.27 | 9.52 | qfq | 41,234,671 | 426,297,964 | -0.68% |
| 2025-02-07 | 10.43 | 10.45 | 10.30 | 10.34 | 9.58 | qfq | 45,600,119 | 472,723,881 | -0.86% |
| 2025-02-06 | 10.38 | 10.50 | 10.30 | 10.43 | 9.67 | qfq | 38,598,431 | 400,818,917 | 0.19% |
| 2025-02-05 | 10.66 | 10.69 | 10.40 | 10.41 | 9.65 | qfq | 51,723,455 | 542,382,245 | -2.25% |
| 2025-01-27 | 10.42 | 10.70 | 10.40 | 10.65 | 9.87 | qfq | 59,488,208 | 632,694,603 | 2.50% |
| 2025-01-24 | 10.26 | 10.49 | 10.17 | 10.39 | 9.63 | qfq | 72,463,834 | 752,560,118 | 0.78% |
| 2025-01-23 | 10.11 | 10.37 | 10.06 | 10.31 | 9.56 | qfq | 65,580,692 | 670,951,809 | 2.79% |
| 2025-01-22 | 10.33 | 10.38 | 10.01 | 10.03 | 9.30 | qfq | 58,374,206 | 589,944,614 | -3.28% |
| 2025-01-21 | 10.36 | 10.48 | 10.27 | 10.37 | 9.61 | qfq | 30,852,134 | 320,946,733 | 0.00% |
| 2025-01-20 | 10.32 | 10.45 | 10.23 | 10.37 | 9.61 | qfq | 37,442,622 | 388,948,241 | 0.97% |
| 2025-01-17 | 10.25 | 10.30 | 10.08 | 10.27 | 9.52 | qfq | 41,663,218 | 426,549,432 | 0.59% |
| 2025-01-16 | 10.29 | 10.31 | 10.13 | 10.21 | 9.46 | qfq | 33,768,888 | 344,708,150 | 0.00% |
| 2025-01-15 | 10.16 | 10.39 | 10.13 | 10.21 | 9.46 | qfq | 38,460,814 | 394,080,520 | 0.49% |
| 2025-01-14 | 10.03 | 10.21 | 9.94 | 10.16 | 9.42 | qfq | 38,658,714 | 390,328,866 | 1.60% |
| 2025-01-13 | 10.06 | 10.13 | 9.85 | 10.00 | 9.27 | qfq | 38,217,749 | 381,632,220 | -1.28% |
| 2025-01-10 | 10.23 | 10.28 | 10.03 | 10.13 | 9.39 | qfq | 31,933,534 | 324,388,873 | -0.59% |
| 2025-01-09 | 10.33 | 10.33 | 10.13 | 10.19 | 9.44 | qfq | 39,221,854 | 401,208,215 | -1.07% |
| 2025-01-08 | 10.26 | 10.37 | 10.20 | 10.30 | 9.55 | qfq | 48,237,450 | 496,301,045 | 0.29% |
| 2025-01-07 | 10.11 | 10.30 | 10.11 | 10.27 | 9.52 | qfq | 40,265,146 | 411,488,492 | 1.18% |
| 2025-01-06 | 10.13 | 10.20 | 9.81 | 10.15 | 9.41 | qfq | 79,801,276 | 804,593,504 | 0.89% |
| 2025-01-03 | 10.12 | 10.22 | 10.02 | 10.06 | 9.32 | qfq | 50,693,944 | 511,576,494 | -0.69% |
| 2025-01-02 | 10.30 | 10.42 | 10.05 | 10.13 | 9.39 | qfq | 78,907,129 | 803,904,040 | -1.55% |
| 2024-12-31 | 10.43 | 10.56 | 10.28 | 10.29 | 9.54 | qfq | 57,783,443 | 602,393,523 | -1.72% |
| 2024-12-30 | 10.34 | 10.49 | 10.31 | 10.47 | 9.70 | qfq | 78,477,805 | 818,657,792 | 1.06% |
| 2024-12-27 | 10.33 | 10.39 | 10.12 | 10.36 | 9.60 | qfq | 69,506,374 | 714,702,134 | 0.19% |
| 2024-12-26 | 10.35 | 10.39 | 10.16 | 10.34 | 9.58 | qfq | 61,152,236 | 628,394,287 | -0.10% |
| 2024-12-25 | 10.13 | 10.39 | 10.13 | 10.35 | 9.59 | qfq | 72,739,600 | 749,135,069 | 2.17% |
| 2024-12-24 | 9.89 | 10.17 | 9.89 | 10.13 | 9.39 | qfq | 84,438,152 | 851,921,287 | 2.01% |
| 2024-12-23 | 9.63 | 10.08 | 9.60 | 9.93 | 9.20 | qfq | 116,444,693 | 1,156,091,291 | 3.65% |
| 2024-12-20 | 9.57 | 9.72 | 9.55 | 9.58 | 8.88 | qfq | 49,298,094 | 473,948,599 | 0.52% |
| 2024-12-19 | 9.51 | 9.56 | 9.42 | 9.53 | 8.83 | qfq | 42,987,772 | 408,829,151 | -0.10% |
| 2024-12-18 | 9.56 | 9.68 | 9.51 | 9.54 | 8.84 | qfq | 39,798,741 | 381,602,845 | 0.10% |
| 2024-12-17 | 9.65 | 9.70 | 9.50 | 9.53 | 8.83 | qfq | 41,185,694 | 394,758,764 | -1.14% |
| 2024-12-16 | 9.62 | 9.75 | 9.62 | 9.64 | 8.93 | qfq | 34,183,618 | 331,030,756 | -0.21% |
| 2024-12-13 | 9.76 | 9.80 | 9.60 | 9.66 | 8.95 | qfq | 67,266,875 | 652,085,647 | -1.63% |
| 2024-12-12 | 9.65 | 9.82 | 9.59 | 9.82 | 9.10 | qfq | 49,651,526 | 482,603,362 | 1.97% |
| 2024-12-11 | 9.80 | 9.84 | 9.62 | 9.63 | 8.92 | qfq | 48,762,796 | 472,263,000 | -1.73% |
| 2024-12-10 | 9.82 | 9.92 | 9.71 | 9.80 | 9.08 | qfq | 58,338,643 | 572,248,614 | 1.45% |
| 2024-12-09 | 9.65 | 9.75 | 9.63 | 9.66 | 8.95 | qfq | 32,582,928 | 315,468,554 | -0.41% |
| 2024-12-06 | 9.62 | 9.79 | 9.62 | 9.70 | 8.99 | qfq | 40,629,685 | 394,516,285 | 0.62% |
| 2024-12-05 | 9.68 | 9.78 | 9.63 | 9.64 | 8.93 | qfq | 29,173,571 | 282,719,717 | -1.13% |
| 2024-12-04 | 9.65 | 9.78 | 9.55 | 9.75 | 9.04 | qfq | 51,193,385 | 496,410,995 | 1.04% |
| 2024-12-03 | 9.46 | 9.65 | 9.41 | 9.65 | 8.94 | qfq | 41,926,355 | 400,570,471 | 1.69% |
| 2024-12-02 | 9.45 | 9.50 | 9.37 | 9.49 | 8.80 | qfq | 46,604,260 | 440,070,881 | 0.32% |
| 2024-11-29 | 9.52 | 9.61 | 9.43 | 9.46 | 8.77 | qfq | 46,540,742 | 443,290,385 | 0.21% |
| 2024-11-28 | 9.49 | 9.54 | 9.33 | 9.44 | 8.75 | qfq | 39,154,733 | 370,385,580 | 0.11% |
| 2024-11-27 | 9.31 | 9.47 | 9.18 | 9.43 | 8.74 | qfq | 43,007,443 | 401,498,755 | 1.29% |
| 2024-11-26 | 9.32 | 9.33 | 9.22 | 9.31 | 8.63 | qfq | 48,983,389 | 454,616,327 | -0.21% |
| 2024-11-25 | 9.61 | 9.61 | 9.31 | 9.33 | 8.65 | qfq | 60,921,995 | 573,140,420 | -1.58% |
| 2024-11-22 | 9.72 | 9.75 | 9.47 | 9.48 | 8.79 | qfq | 44,359,024 | 425,677,485 | -2.47% |
| 2024-11-21 | 9.71 | 9.77 | 9.68 | 9.72 | 9.01 | qfq | 29,612,755 | 287,464,178 | 0.10% |
| 2024-11-20 | 9.77 | 9.85 | 9.69 | 9.71 | 9.00 | qfq | 45,465,799 | 442,364,520 | -0.82% |
| 2024-11-19 | 9.85 | 10.05 | 9.67 | 9.79 | 9.07 | qfq | 73,998,208 | 728,900,946 | -0.41% |
| 2024-11-18 | 9.65 | 10.10 | 9.64 | 9.83 | 9.11 | qfq | 100,696,552 | 999,828,599 | 3.04% |
| 2024-11-15 | 9.61 | 9.70 | 9.50 | 9.54 | 8.84 | qfq | 48,821,231 | 469,147,894 | -1.14% |
| 2024-11-14 | 9.61 | 9.71 | 9.57 | 9.65 | 8.94 | qfq | 45,451,896 | 438,914,972 | 0.21% |
| 2024-11-13 | 9.63 | 9.74 | 9.60 | 9.63 | 8.92 | qfq | 43,872,201 | 423,812,435 | -0.31% |
| 2024-11-12 | 9.73 | 9.82 | 9.66 | 9.66 | 8.95 | qfq | 49,682,703 | 483,318,065 | -0.62% |
| 2024-11-11 | 9.90 | 10.12 | 9.66 | 9.72 | 9.01 | qfq | 80,000,294 | 779,227,780 | -3.38% |
| 2024-11-08 | 10.33 | 10.36 | 10.03 | 10.06 | 9.32 | qfq | 53,764,728 | 545,876,293 | -2.14% |
| 2024-11-07 | 9.94 | 10.28 | 9.92 | 10.28 | 9.53 | qfq | 64,397,191 | 650,432,796 | 3.32% |
| 2024-11-06 | 10.04 | 10.14 | 9.90 | 9.95 | 9.22 | qfq | 74,208,723 | 740,524,751 | -1.09% |
| 2024-11-05 | 9.97 | 10.06 | 9.91 | 10.06 | 9.32 | qfq | 41,474,815 | 414,411,280 | 0.70% |
| 2024-11-04 | 9.97 | 10.00 | 9.84 | 9.99 | 9.26 | qfq | 33,773,247 | 335,231,219 | 0.50% |
| 2024-11-01 | 9.86 | 10.00 | 9.77 | 9.94 | 9.21 | qfq | 43,939,258 | 435,757,873 | 1.02% |
| 2024-10-31 | 10.01 | 10.05 | 9.71 | 9.84 | 9.12 | qfq | 60,021,367 | 589,919,638 | -1.01% |
| 2024-10-30 | 9.99 | 10.12 | 9.91 | 9.94 | 9.21 | qfq | 42,037,416 | 419,434,797 | -0.50% |
| 2024-10-29 | 10.01 | 10.15 | 9.97 | 9.99 | 9.26 | qfq | 34,069,864 | 341,853,848 | -0.70% |
| 2024-10-28 | 10.10 | 10.10 | 9.95 | 10.06 | 9.32 | qfq | 31,702,745 | 317,673,595 | -0.20% |
| 2024-10-25 | 10.14 | 10.20 | 10.07 | 10.08 | 9.34 | qfq | 28,419,908 | 287,640,631 | -0.59% |
| 2024-10-24 | 10.12 | 10.25 | 10.12 | 10.14 | 9.40 | qfq | 24,017,341 | 244,345,562 | -0.39% |
| 2024-10-23 | 10.12 | 10.25 | 10.10 | 10.18 | 9.43 | qfq | 33,566,174 | 341,483,787 | 0.49% |
| 2024-10-22 | 10.16 | 10.27 | 10.01 | 10.13 | 9.39 | qfq | 42,803,387 | 432,235,691 | -0.30% |
| 2024-10-21 | 10.18 | 10.22 | 9.95 | 10.16 | 9.42 | qfq | 64,523,034 | 651,623,310 | 0.10% |
| 2024-10-18 | 10.18 | 10.33 | 10.02 | 10.15 | 9.41 | qfq | 62,206,282 | 633,125,532 | -0.68% |
| 2024-10-17 | 10.34 | 10.48 | 10.22 | 10.22 | 9.47 | qfq | 45,576,672 | 471,133,860 | -1.16% |
| 2024-10-16 | 10.15 | 10.46 | 10.15 | 10.34 | 9.58 | qfq | 52,614,974 | 545,095,953 | 0.88% |
| 2024-10-15 | 10.45 | 10.53 | 10.25 | 10.25 | 9.50 | qfq | 62,939,733 | 654,527,534 | -1.44% |
| 2024-10-14 | 10.31 | 10.54 | 10.25 | 10.40 | 9.64 | qfq | 88,307,795 | 918,408,286 | 2.36% |
| 2024-10-11 | 10.37 | 10.52 | 10.02 | 10.16 | 9.42 | qfq | 58,937,652 | 606,557,618 | -1.45% |
| 2024-10-10 | 10.06 | 10.49 | 10.05 | 10.31 | 9.56 | qfq | 101,639,927 | 1,044,726,819 | 4.04% |
| 2024-10-09 | 10.50 | 10.50 | 9.91 | 9.91 | 9.18 | qfq | 116,072,715 | 1,183,819,440 | -5.62% |
| 2024-10-08 | 10.88 | 11.02 | 10.20 | 10.50 | 9.73 | qfq | 192,133,102 | 2,037,070,001 | 3.65% |
| 2024-09-30 | 10.06 | 10.29 | 9.82 | 10.13 | 9.39 | qfq | 188,375,605 | 1,892,937,392 | 2.63% |
| 2024-09-27 | 9.99 | 10.08 | 9.60 | 9.87 | 9.15 | qfq | 57,039,467 | 560,481,161 | 0.30% |
| 2024-09-26 | 9.50 | 9.84 | 9.43 | 9.84 | 9.12 | qfq | 89,839,005 | 867,160,021 | 3.69% |
| 2024-09-25 | 9.27 | 9.55 | 9.25 | 9.49 | 8.80 | qfq | 119,063,522 | 1,125,665,675 | 4.40% |
| 2024-09-24 | 8.75 | 9.09 | 8.66 | 9.09 | 8.42 | qfq | 89,208,035 | 795,774,265 | 5.33% |
| 2024-09-23 | 8.53 | 8.65 | 8.46 | 8.63 | 8.00 | qfq | 30,023,895 | 257,517,875 | 1.41% |
| 2024-09-20 | 8.49 | 8.57 | 8.43 | 8.51 | 7.89 | qfq | 42,872,330 | 364,859,462 | -0.12% |
| 2024-09-19 | 8.37 | 8.53 | 8.30 | 8.52 | 7.90 | qfq | 39,163,824 | 330,778,714 | 2.40% |
| 2024-09-18 | 8.35 | 8.45 | 8.26 | 8.32 | 7.71 | qfq | 20,139,428 | 167,778,133 | -0.36% |
| 2024-09-13 | 8.50 | 8.51 | 8.32 | 8.35 | 7.74 | qfq | 28,411,141 | 238,422,069 | -1.42% |
| 2024-09-12 | 8.21 | 8.49 | 8.19 | 8.47 | 7.85 | qfq | 43,128,108 | 362,723,423 | 2.67% |
| 2024-09-11 | 8.48 | 8.49 | 8.21 | 8.25 | 7.65 | qfq | 29,395,961 | 244,556,166 | -2.94% |
| 2024-09-10 | 8.38 | 8.53 | 8.29 | 8.50 | 7.88 | qfq | 39,694,136 | 333,986,132 | 1.43% |
| 2024-09-09 | 8.44 | 8.47 | 8.32 | 8.38 | 7.77 | qfq | 34,290,373 | 287,989,234 | -0.59% |
| 2024-09-06 | 8.33 | 8.51 | 8.32 | 8.43 | 7.81 | qfq | 32,293,701 | 273,118,542 | 1.32% |
| 2024-09-05 | 8.38 | 8.41 | 8.23 | 8.32 | 7.71 | qfq | 36,176,713 | 300,240,961 | 0.00% |
| 2024-09-04 | 8.29 | 8.37 | 8.23 | 8.32 | 7.71 | qfq | 34,187,190 | 284,531,822 | 0.85% |
| 2024-09-03 | 8.38 | 8.43 | 8.20 | 8.25 | 7.65 | qfq | 41,257,157 | 340,798,502 | -1.67% |
| 2024-09-02 | 8.37 | 8.50 | 8.35 | 8.39 | 7.78 | qfq | 42,178,596 | 355,164,736 | -0.47% |
| 2024-08-30 | 8.54 | 8.62 | 8.38 | 8.43 | 7.81 | qfq | 68,354,443 | 579,069,797 | -1.40% |
| 2024-08-29 | 8.82 | 8.83 | 8.53 | 8.55 | 7.92 | qfq | 50,949,648 | 438,959,414 | -3.06% |
| 2024-08-28 | 8.92 | 8.93 | 8.76 | 8.82 | 8.17 | qfq | 32,528,523 | 287,017,718 | -0.68% |
| 2024-08-27 | 8.87 | 8.94 | 8.82 | 8.88 | 8.23 | qfq | 30,683,375 | 272,898,056 | 0.00% |
| 2024-08-26 | 9.00 | 9.00 | 8.83 | 8.88 | 8.23 | qfq | 51,444,628 | 457,039,669 | -1.33% |
| 2024-08-23 | 9.01 | 9.04 | 8.90 | 9.00 | 8.34 | qfq | 31,698,749 | 284,739,205 | -0.11% |
| 2024-08-22 | 8.96 | 9.07 | 8.93 | 9.01 | 8.35 | qfq | 36,264,260 | 327,034,943 | 0.56% |
| 2024-08-21 | 8.91 | 9.04 | 8.82 | 8.96 | 8.30 | qfq | 43,628,079 | 390,145,317 | 0.56% |
| 2024-08-20 | 9.01 | 9.07 | 8.88 | 8.91 | 8.26 | qfq | 50,188,819 | 449,704,844 | -1.22% |
| 2024-08-19 | 8.86 | 9.03 | 8.84 | 9.02 | 8.36 | qfq | 58,937,989 | 528,390,434 | 1.92% |
| 2024-08-16 | 8.74 | 8.86 | 8.70 | 8.85 | 8.20 | qfq | 37,566,933 | 331,065,667 | 1.26% |
| 2024-08-15 | 8.51 | 8.75 | 8.51 | 8.74 | 8.10 | qfq | 45,066,216 | 392,033,450 | 1.98% |
| 2024-08-14 | 8.63 | 8.65 | 8.54 | 8.57 | 7.94 | qfq | 21,145,686 | 181,445,555 | -0.23% |
| 2024-08-13 | 8.56 | 8.67 | 8.54 | 8.59 | 7.96 | qfq | 27,211,550 | 234,443,969 | 0.12% |
| 2024-08-12 | 8.51 | 8.63 | 8.49 | 8.58 | 7.95 | qfq | 29,249,959 | 250,903,225 | 0.59% |
| 2024-08-09 | 8.41 | 8.60 | 8.41 | 8.53 | 7.91 | qfq | 39,120,101 | 334,119,265 | 1.79% |
| 2024-08-08 | 8.36 | 8.45 | 8.29 | 8.38 | 7.77 | qfq | 27,669,055 | 231,992,004 | 0.84% |
| 2024-08-07 | 8.23 | 8.37 | 8.22 | 8.31 | 7.70 | qfq | 26,542,223 | 220,186,459 | 0.85% |
| 2024-08-06 | 8.43 | 8.45 | 8.19 | 8.24 | 7.64 | qfq | 41,604,073 | 344,150,545 | -1.67% |
| 2024-08-05 | 8.47 | 8.52 | 8.35 | 8.38 | 7.77 | qfq | 41,178,838 | 346,404,332 | -1.06% |
| 2024-08-02 | 8.56 | 8.60 | 8.40 | 8.47 | 7.85 | qfq | 31,361,531 | 266,363,129 | -1.17% |
| 2024-08-01 | 8.40 | 8.61 | 8.34 | 8.57 | 7.94 | qfq | 54,560,150 | 464,982,610 | 2.02% |
| 2024-07-31 | 8.45 | 8.46 | 8.35 | 8.40 | 7.78 | qfq | 43,429,641 | 365,181,480 | 0.12% |
| 2024-07-30 | 8.54 | 8.54 | 8.36 | 8.39 | 7.78 | qfq | 40,584,273 | 341,513,550 | -1.64% |
| 2024-07-29 | 8.33 | 8.57 | 8.30 | 8.53 | 7.91 | qfq | 46,463,848 | 395,067,013 | 2.40% |
| 2024-07-26 | 8.48 | 8.52 | 8.24 | 8.33 | 7.72 | qfq | 49,358,978 | 411,165,380 | -2.23% |
| 2024-07-25 | 8.58 | 8.58 | 8.32 | 8.52 | 7.90 | qfq | 60,156,087 | 508,007,084 | -0.35% |
| 2024-07-24 | 8.61 | 8.68 | 8.54 | 8.55 | 7.92 | qfq | 37,551,729 | 322,441,687 | -0.47% |
| 2024-07-23 | 8.62 | 8.69 | 8.59 | 8.59 | 7.96 | qfq | 41,181,512 | 356,167,715 | 0.12% |
| 2024-07-22 | 8.71 | 8.73 | 8.52 | 8.58 | 7.95 | qfq | 63,228,917 | 543,154,122 | -1.72% |
| 2024-07-19 | 8.79 | 8.79 | 8.62 | 8.73 | 8.09 | qfq | 61,941,334 | 539,610,903 | -0.46% |
| 2024-07-18 | 8.75 | 8.78 | 8.61 | 8.77 | 8.13 | qfq | 66,209,504 | 575,924,982 | -2.99% |
| 2024-07-17 | 8.90 | 9.07 | 8.86 | 9.04 | 8.08 | qfq | 88,119,289 | 794,489,956 | 2.03% |
| 2024-07-16 | 8.87 | 8.95 | 8.82 | 8.86 | 7.92 | qfq | 44,680,322 | 397,093,120 | -0.23% |
| 2024-07-15 | 8.83 | 8.91 | 8.80 | 8.88 | 7.94 | qfq | 46,191,487 | 409,364,220 | 0.45% |
| 2024-07-12 | 8.63 | 8.85 | 8.61 | 8.84 | 7.90 | qfq | 57,267,692 | 503,070,724 | 2.79% |
| 2024-07-11 | 8.71 | 8.73 | 8.56 | 8.60 | 7.69 | qfq | 34,946,181 | 301,339,421 | -1.04% |
| 2024-07-10 | 8.64 | 8.72 | 8.60 | 8.69 | 7.77 | qfq | 40,604,560 | 352,263,036 | 0.58% |
| 2024-07-09 | 8.47 | 8.66 | 8.41 | 8.64 | 7.72 | qfq | 54,534,187 | 466,546,717 | 2.49% |
| 2024-07-08 | 8.34 | 8.49 | 8.26 | 8.43 | 7.54 | qfq | 45,320,796 | 381,472,461 | 1.08% |
| 2024-07-05 | 8.54 | 8.55 | 8.29 | 8.34 | 7.45 | qfq | 51,997,018 | 436,429,581 | -1.88% |
| 2024-07-04 | 8.59 | 8.63 | 8.48 | 8.50 | 7.60 | qfq | 44,412,066 | 379,773,335 | -0.35% |
| 2024-07-03 | 8.53 | 8.60 | 8.48 | 8.53 | 7.62 | qfq | 46,409,668 | 396,512,668 | 0.00% |
| 2024-07-02 | 8.27 | 8.54 | 8.27 | 8.53 | 7.62 | qfq | 57,345,810 | 485,897,424 | 3.02% |
| 2024-07-01 | 8.22 | 8.30 | 8.20 | 8.28 | 7.40 | qfq | 28,732,962 | 237,294,502 | 0.61% |
| 2024-06-28 | 8.22 | 8.29 | 8.17 | 8.23 | 7.36 | qfq | 37,799,680 | 311,360,174 | 0.12% |
| 2024-06-27 | 8.21 | 8.30 | 8.13 | 8.22 | 7.35 | qfq | 44,561,528 | 366,021,816 | 0.12% |
| 2024-06-26 | 8.20 | 8.23 | 8.13 | 8.21 | 7.34 | qfq | 33,563,736 | 274,593,635 | 0.12% |
| 2024-06-25 | 8.18 | 8.25 | 8.09 | 8.20 | 7.33 | qfq | 39,818,093 | 326,580,576 | 0.61% |
| 2024-06-24 | 8.19 | 8.20 | 8.03 | 8.15 | 7.29 | qfq | 37,046,666 | 301,011,768 | -0.24% |
| 2024-06-21 | 8.20 | 8.23 | 8.12 | 8.17 | 7.30 | qfq | 40,011,366 | 327,124,974 | -0.37% |
| 2024-06-20 | 8.18 | 8.26 | 8.15 | 8.20 | 7.33 | qfq | 25,662,317 | 210,632,866 | -0.24% |
| 2024-06-19 | 8.10 | 8.26 | 8.09 | 8.22 | 7.35 | qfq | 40,605,109 | 332,732,412 | 1.61% |
| 2024-06-18 | 8.10 | 8.15 | 8.02 | 8.09 | 7.23 | qfq | 32,876,191 | 265,920,571 | -0.12% |
| 2024-06-17 | 8.15 | 8.16 | 8.03 | 8.10 | 7.24 | qfq | 36,278,423 | 293,415,748 | -0.49% |
| 2024-06-14 | 8.10 | 8.18 | 7.99 | 8.14 | 7.28 | qfq | 44,463,016 | 359,834,402 | 0.12% |
| 2024-06-13 | 8.10 | 8.20 | 8.09 | 8.13 | 7.27 | qfq | 40,433,704 | 329,399,974 | 0.25% |
| 2024-06-12 | 8.15 | 8.17 | 8.04 | 8.11 | 7.25 | qfq | 38,617,741 | 312,851,351 | -0.49% |
| 2024-06-11 | 8.34 | 8.36 | 8.11 | 8.15 | 7.29 | qfq | 41,132,394 | 337,102,415 | -1.93% |
| 2024-06-07 | 8.32 | 8.38 | 8.20 | 8.31 | 7.43 | qfq | 41,451,677 | 344,132,159 | 0.73% |
| 2024-06-06 | 8.31 | 8.35 | 8.24 | 8.25 | 7.37 | qfq | 34,149,589 | 283,171,544 | -0.48% |
| 2024-06-05 | 8.33 | 8.34 | 8.26 | 8.29 | 7.41 | qfq | 31,295,787 | 259,659,811 | -0.36% |
| 2024-06-04 | 8.28 | 8.34 | 8.23 | 8.32 | 7.44 | qfq | 39,800,453 | 330,354,916 | 0.48% |
| 2024-06-03 | 8.30 | 8.33 | 8.19 | 8.28 | 7.40 | qfq | 60,213,694 | 496,075,056 | -0.72% |
| 2024-05-31 | 8.45 | 8.45 | 8.31 | 8.34 | 7.45 | qfq | 53,797,304 | 449,689,002 | -0.71% |
| 2024-05-30 | 8.47 | 8.55 | 8.36 | 8.40 | 7.51 | qfq | 56,701,595 | 479,146,211 | -1.06% |
| 2024-05-29 | 8.53 | 8.59 | 8.45 | 8.49 | 7.59 | qfq | 40,802,385 | 347,290,250 | -0.59% |
| 2024-05-28 | 8.58 | 8.64 | 8.51 | 8.54 | 7.63 | qfq | 40,047,322 | 342,904,480 | 0.00% |
| 2024-05-27 | 8.45 | 8.56 | 8.43 | 8.54 | 7.63 | qfq | 52,858,689 | 449,932,564 | 1.18% |
| 2024-05-24 | 8.51 | 8.59 | 8.41 | 8.44 | 7.54 | qfq | 60,740,601 | 516,406,884 | -0.94% |
| 2024-05-23 | 8.52 | 8.60 | 8.48 | 8.52 | 7.62 | qfq | 61,212,293 | 522,802,575 | -0.12% |
| 2024-05-22 | 8.41 | 8.62 | 8.38 | 8.53 | 7.62 | qfq | 71,173,213 | 605,588,076 | 1.31% |
| 2024-05-21 | 8.31 | 8.42 | 8.26 | 8.42 | 7.53 | qfq | 53,146,295 | 445,171,663 | 1.20% |
| 2024-05-20 | 8.20 | 8.35 | 8.15 | 8.32 | 7.44 | qfq | 88,144,991 | 731,104,374 | 1.96% |
| 2024-05-17 | 8.04 | 8.16 | 8.00 | 8.16 | 7.29 | qfq | 69,438,051 | 561,342,802 | 1.75% |
| 2024-05-16 | 7.92 | 8.05 | 7.88 | 8.02 | 7.17 | qfq | 60,658,707 | 485,813,395 | 1.65% |
| 2024-05-15 | 7.90 | 7.93 | 7.84 | 7.89 | 7.05 | qfq | 31,039,103 | 244,683,418 | 0.13% |
| 2024-05-14 | 7.97 | 7.98 | 7.86 | 7.88 | 7.04 | qfq | 39,843,641 | 314,999,430 | -1.01% |
| 2024-05-13 | 7.93 | 7.98 | 7.87 | 7.96 | 7.12 | qfq | 40,422,120 | 320,678,361 | 0.25% |
| 2024-05-10 | 7.81 | 7.95 | 7.80 | 7.94 | 7.10 | qfq | 52,211,612 | 412,342,285 | 1.79% |
| 2024-05-09 | 7.80 | 7.85 | 7.76 | 7.80 | 6.97 | qfq | 33,942,090 | 264,867,396 | 0.00% |
| 2024-05-08 | 7.81 | 7.85 | 7.78 | 7.80 | 6.97 | qfq | 30,377,893 | 237,540,800 | -0.26% |
| 2024-05-07 | 7.85 | 7.86 | 7.72 | 7.82 | 6.99 | qfq | 46,269,505 | 360,376,178 | -0.38% |
| 2024-05-06 | 7.82 | 7.89 | 7.75 | 7.85 | 7.02 | qfq | 85,937,325 | 673,787,209 | 1.95% |
| 2024-04-30 | 7.58 | 7.84 | 7.56 | 7.70 | 6.88 | qfq | 105,472,788 | 813,284,484 | 3.77% |
| 2024-04-29 | 7.39 | 7.52 | 7.30 | 7.42 | 6.63 | qfq | 39,317,757 | 292,685,761 | 0.00% |
| 2024-04-26 | 7.41 | 7.48 | 7.35 | 7.42 | 6.63 | qfq | 45,846,571 | 339,924,206 | 0.13% |
| 2024-04-25 | 7.33 | 7.42 | 7.31 | 7.41 | 6.62 | qfq | 24,676,934 | 182,019,255 | 0.68% |
| 2024-04-24 | 7.38 | 7.40 | 7.30 | 7.36 | 6.58 | qfq | 24,758,859 | 181,997,245 | 0.27% |
| 2024-04-23 | 7.32 | 7.40 | 7.25 | 7.34 | 6.56 | qfq | 44,055,644 | 323,208,600 | 0.69% |
| 2024-04-22 | 7.36 | 7.43 | 7.28 | 7.29 | 6.52 | qfq | 32,694,690 | 240,124,244 | -0.68% |
| 2024-04-19 | 7.32 | 7.40 | 7.26 | 7.34 | 6.56 | qfq | 38,004,160 | 278,975,860 | 0.14% |
| 2024-04-18 | 7.34 | 7.46 | 7.31 | 7.33 | 6.55 | qfq | 46,822,476 | 345,482,146 | -0.14% |
| 2024-04-17 | 7.26 | 7.35 | 7.18 | 7.34 | 6.56 | qfq | 43,151,857 | 314,102,077 | 1.10% |
| 2024-04-16 | 7.25 | 7.32 | 7.21 | 7.26 | 6.49 | qfq | 40,203,325 | 292,494,126 | -0.55% |
| 2024-04-15 | 7.12 | 7.30 | 7.12 | 7.30 | 6.53 | qfq | 48,310,304 | 350,007,626 | 2.38% |
| 2024-04-12 | 7.20 | 7.26 | 7.12 | 7.13 | 6.37 | qfq | 32,809,731 | 235,493,710 | -1.52% |
| 2024-04-11 | 7.23 | 7.28 | 7.19 | 7.24 | 6.47 | qfq | 25,364,241 | 183,441,392 | -0.41% |
| 2024-04-10 | 7.26 | 7.33 | 7.23 | 7.27 | 6.50 | qfq | 22,436,726 | 163,551,937 | 0.14% |
| 2024-04-09 | 7.29 | 7.32 | 7.25 | 7.26 | 6.49 | qfq | 20,335,543 | 147,972,234 | -0.27% |
| 2024-04-08 | 7.23 | 7.32 | 7.19 | 7.28 | 6.51 | qfq | 32,764,493 | 238,582,732 | 0.69% |
| 2024-04-03 | 7.23 | 7.28 | 7.19 | 7.23 | 6.46 | qfq | 25,254,107 | 182,860,244 | -0.55% |
| 2024-04-02 | 7.24 | 7.31 | 7.22 | 7.27 | 6.50 | qfq | 35,095,170 | 255,236,210 | 0.55% |
| 2024-04-01 | 7.15 | 7.24 | 7.14 | 7.23 | 6.46 | qfq | 36,028,832 | 259,657,244 | 1.40% |
| 2024-03-29 | 7.13 | 7.19 | 7.11 | 7.13 | 6.37 | qfq | 18,138,885 | 129,562,451 | -0.56% |
| 2024-03-28 | 7.19 | 7.20 | 7.11 | 7.17 | 6.41 | qfq | 34,535,966 | 246,970,623 | 0.00% |
| 2024-03-27 | 7.14 | 7.23 | 7.11 | 7.17 | 6.41 | qfq | 41,943,066 | 301,380,700 | 0.28% |
| 2024-03-26 | 7.09 | 7.15 | 7.07 | 7.15 | 6.39 | qfq | 35,111,522 | 250,044,910 | 1.27% |
| 2024-03-25 | 7.06 | 7.09 | 7.01 | 7.06 | 6.31 | qfq | 24,439,536 | 172,644,827 | 0.28% |
| 2024-03-22 | 7.08 | 7.12 | 6.96 | 7.04 | 6.29 | qfq | 35,960,453 | 252,638,802 | -0.85% |
| 2024-03-21 | 7.06 | 7.13 | 7.03 | 7.10 | 6.35 | qfq | 41,924,870 | 297,257,990 | 1.00% |
| 2024-03-20 | 7.01 | 7.06 | 6.98 | 7.03 | 6.28 | qfq | 19,542,993 | 137,292,232 | 0.29% |
| 2024-03-19 | 7.08 | 7.08 | 7.01 | 7.01 | 6.27 | qfq | 22,848,715 | 160,809,198 | -1.13% |
| 2024-03-18 | 7.06 | 7.13 | 7.06 | 7.09 | 6.34 | qfq | 26,558,472 | 188,382,260 | 0.00% |
| 2024-03-15 | 7.04 | 7.09 | 7.03 | 7.09 | 6.34 | qfq | 29,599,544 | 208,970,012 | 0.71% |
| 2024-03-14 | 7.04 | 7.09 | 7.03 | 7.04 | 6.29 | qfq | 18,703,556 | 131,973,016 | 0.00% |
| 2024-03-13 | 7.12 | 7.12 | 7.03 | 7.04 | 6.29 | qfq | 25,948,461 | 183,084,895 | -0.85% |
| 2024-03-12 | 7.11 | 7.15 | 7.08 | 7.10 | 6.35 | qfq | 29,030,476 | 206,425,806 | -0.14% |
| 2024-03-11 | 7.13 | 7.17 | 7.06 | 7.11 | 6.36 | qfq | 26,195,498 | 185,957,986 | -0.14% |
| 2024-03-08 | 7.12 | 7.17 | 7.11 | 7.12 | 6.36 | qfq | 19,861,794 | 141,724,066 | -0.28% |
| 2024-03-07 | 7.12 | 7.20 | 7.11 | 7.14 | 6.38 | qfq | 24,690,348 | 176,664,369 | 0.28% |
| 2024-03-06 | 7.17 | 7.22 | 7.12 | 7.12 | 6.36 | qfq | 25,918,749 | 185,847,810 | -0.56% |
| 2024-03-05 | 7.05 | 7.18 | 7.04 | 7.16 | 6.40 | qfq | 41,756,232 | 297,676,104 | 1.27% |
| 2024-03-04 | 7.12 | 7.12 | 7.05 | 7.07 | 6.32 | qfq | 27,855,963 | 197,157,050 | -0.56% |
| 2024-03-01 | 7.13 | 7.16 | 7.10 | 7.11 | 6.36 | qfq | 29,431,801 | 209,474,048 | -0.56% |
| 2024-02-29 | 7.11 | 7.17 | 7.09 | 7.15 | 6.39 | qfq | 34,288,217 | 244,498,953 | 0.70% |
| 2024-02-28 | 7.12 | 7.16 | 7.08 | 7.10 | 6.35 | qfq | 35,826,714 | 255,229,186 | -0.56% |
| 2024-02-27 | 7.07 | 7.15 | 7.06 | 7.14 | 6.38 | qfq | 24,862,246 | 176,742,732 | 0.56% |
| 2024-02-26 | 7.26 | 7.28 | 7.09 | 7.10 | 6.35 | qfq | 42,483,070 | 304,097,864 | -2.47% |
| 2024-02-23 | 7.21 | 7.33 | 7.20 | 7.28 | 6.51 | qfq | 37,939,600 | 276,331,224 | 0.97% |
| 2024-02-22 | 7.24 | 7.27 | 7.18 | 7.21 | 6.44 | qfq | 33,665,209 | 242,967,428 | -0.41% |
| 2024-02-21 | 7.11 | 7.32 | 7.09 | 7.24 | 6.47 | qfq | 58,809,554 | 426,038,720 | 1.97% |
| 2024-02-20 | 7.13 | 7.15 | 7.06 | 7.10 | 6.35 | qfq | 32,408,954 | 230,505,757 | -0.28% |
| 2024-02-19 | 6.98 | 7.13 | 6.95 | 7.12 | 6.36 | qfq | 57,869,788 | 407,648,425 | 2.30% |
| 2024-02-08 | 6.95 | 6.97 | 6.82 | 6.96 | 6.22 | qfq | 67,164,744 | 463,209,888 | 0.29% |
| 2024-02-07 | 7.02 | 7.03 | 6.85 | 6.94 | 6.20 | qfq | 83,731,296 | 580,014,441 | -0.86% |
| 2024-02-06 | 6.89 | 7.00 | 6.86 | 7.00 | 6.26 | qfq | 71,683,218 | 498,307,471 | 1.60% |
| 2024-02-05 | 6.84 | 6.92 | 6.76 | 6.89 | 6.16 | qfq | 82,713,695 | 566,786,780 | 0.73% |
| 2024-02-02 | 6.82 | 6.92 | 6.72 | 6.84 | 6.11 | qfq | 59,482,913 | 407,459,710 | 0.59% |
| 2024-02-01 | 6.83 | 6.88 | 6.78 | 6.80 | 6.08 | qfq | 44,252,421 | 302,115,560 | -0.44% |
| 2024-01-31 | 6.81 | 6.88 | 6.74 | 6.83 | 6.11 | qfq | 45,661,999 | 311,141,441 | 0.00% |
| 2024-01-30 | 6.90 | 6.95 | 6.82 | 6.83 | 6.11 | qfq | 40,737,046 | 280,193,766 | -1.01% |
| 2024-01-29 | 6.86 | 6.97 | 6.85 | 6.90 | 6.17 | qfq | 55,269,921 | 381,908,899 | 0.44% |
| 2024-01-26 | 6.78 | 6.91 | 6.75 | 6.87 | 6.14 | qfq | 70,997,933 | 485,347,721 | 1.48% |
| 2024-01-25 | 6.73 | 6.80 | 6.70 | 6.77 | 6.05 | qfq | 50,256,871 | 339,203,853 | 0.89% |
| 2024-01-24 | 6.64 | 6.73 | 6.60 | 6.71 | 6.00 | qfq | 53,746,498 | 358,343,157 | 1.36% |
| 2024-01-23 | 6.58 | 6.65 | 6.50 | 6.62 | 5.92 | qfq | 33,298,531 | 218,923,249 | 0.46% |
| 2024-01-22 | 6.58 | 6.67 | 6.53 | 6.59 | 5.89 | qfq | 67,173,480 | 445,086,465 | 0.00% |
| 2024-01-19 | 6.52 | 6.62 | 6.47 | 6.59 | 5.89 | qfq | 57,640,079 | 378,165,075 | 0.46% |
| 2024-01-18 | 6.53 | 6.58 | 6.36 | 6.56 | 5.86 | qfq | 73,994,422 | 477,803,910 | 0.46% |
| 2024-01-17 | 6.58 | 6.62 | 6.52 | 6.53 | 5.84 | qfq | 48,249,869 | 316,982,892 | -0.91% |
| 2024-01-16 | 6.49 | 6.60 | 6.49 | 6.59 | 5.89 | qfq | 53,186,496 | 348,808,283 | 1.23% |
| 2024-01-15 | 6.50 | 6.54 | 6.47 | 6.51 | 5.82 | qfq | 28,694,155 | 186,476,698 | 0.15% |
| 2024-01-12 | 6.52 | 6.56 | 6.50 | 6.50 | 5.81 | qfq | 34,624,053 | 225,743,841 | -0.46% |
| 2024-01-11 | 6.56 | 6.59 | 6.52 | 6.53 | 5.84 | qfq | 35,914,708 | 235,312,058 | -0.61% |
| 2024-01-10 | 6.61 | 6.63 | 6.57 | 6.57 | 5.87 | qfq | 22,240,946 | 146,695,926 | -0.61% |
| 2024-01-09 | 6.60 | 6.64 | 6.54 | 6.61 | 5.91 | qfq | 30,741,897 | 202,647,646 | 0.30% |
| 2024-01-08 | 6.68 | 6.71 | 6.56 | 6.59 | 5.89 | qfq | 37,520,337 | 247,977,825 | -1.35% |
| 2024-01-05 | 6.60 | 6.76 | 6.59 | 6.68 | 5.97 | qfq | 44,421,387 | 296,976,886 | 0.91% |
| 2024-01-04 | 6.64 | 6.67 | 6.55 | 6.62 | 5.92 | qfq | 28,885,978 | 190,580,610 | -0.30% |
| 2024-01-03 | 6.59 | 6.65 | 6.59 | 6.64 | 5.94 | qfq | 18,203,654 | 120,639,706 | 0.61% |
| 2024-01-02 | 6.63 | 6.65 | 6.60 | 6.60 | 5.90 | qfq | 22,066,700 | 146,066,304 | -0.30% |
| 2023-12-29 | 6.66 | 6.70 | 6.61 | 6.62 | 5.92 | qfq | 33,801,429 | 224,306,297 | -0.90% |
| 2023-12-28 | 6.60 | 6.69 | 6.59 | 6.68 | 5.97 | qfq | 34,802,733 | 231,691,608 | 1.21% |
| 2023-12-27 | 6.56 | 6.61 | 6.51 | 6.60 | 5.90 | qfq | 18,422,704 | 120,867,594 | 0.61% |
| 2023-12-26 | 6.57 | 6.60 | 6.54 | 6.56 | 5.86 | qfq | 11,934,542 | 78,321,376 | -0.30% |
| 2023-12-25 | 6.56 | 6.61 | 6.55 | 6.58 | 5.88 | qfq | 12,904,349 | 84,908,528 | 0.00% |
| 2023-12-22 | 6.57 | 6.61 | 6.53 | 6.58 | 5.88 | qfq | 23,589,282 | 155,129,803 | 0.15% |
| 2023-12-21 | 6.52 | 6.59 | 6.49 | 6.57 | 5.87 | qfq | 28,140,927 | 184,156,560 | 0.61% |
| 2023-12-20 | 6.58 | 6.62 | 6.53 | 6.53 | 5.84 | qfq | 19,369,874 | 127,359,291 | -0.46% |
| 2023-12-19 | 6.58 | 6.59 | 6.53 | 6.56 | 5.86 | qfq | 18,988,512 | 124,564,888 | -0.30% |
| 2023-12-18 | 6.57 | 6.61 | 6.51 | 6.58 | 5.88 | qfq | 27,523,762 | 180,979,297 | 0.15% |
| 2023-12-15 | 6.66 | 6.70 | 6.57 | 6.57 | 5.87 | qfq | 33,702,985 | 223,425,092 | -1.05% |
| 2023-12-14 | 6.70 | 6.72 | 6.63 | 6.64 | 5.94 | qfq | 19,863,107 | 132,441,281 | -1.04% |
| 2023-12-13 | 6.70 | 6.75 | 6.67 | 6.71 | 6.00 | qfq | 28,683,394 | 192,579,846 | 0.00% |
| 2023-12-12 | 6.68 | 6.73 | 6.64 | 6.71 | 6.00 | qfq | 17,003,582 | 113,954,198 | -0.15% |
| 2023-12-11 | 6.64 | 6.72 | 6.53 | 6.72 | 6.01 | qfq | 33,616,409 | 222,209,869 | 0.75% |
| 2023-12-08 | 6.60 | 6.68 | 6.58 | 6.67 | 5.96 | qfq | 29,519,687 | 196,385,672 | 0.91% |
| 2023-12-07 | 6.61 | 6.64 | 6.53 | 6.61 | 5.91 | qfq | 30,541,661 | 201,249,909 | 0.00% |
| 2023-12-06 | 6.70 | 6.71 | 6.61 | 6.61 | 5.91 | qfq | 39,833,177 | 264,013,331 | -1.49% |
| 2023-12-05 | 6.82 | 6.82 | 6.69 | 6.71 | 6.00 | qfq | 34,604,936 | 233,696,141 | -1.47% |
| 2023-12-04 | 6.86 | 6.87 | 6.81 | 6.81 | 6.09 | qfq | 18,858,701 | 128,887,074 | -0.58% |
| 2023-12-01 | 6.85 | 6.90 | 6.82 | 6.85 | 6.12 | qfq | 28,946,191 | 198,723,791 | 0.00% |
| 2023-11-30 | 6.82 | 6.89 | 6.82 | 6.85 | 6.12 | qfq | 31,711,200 | 217,508,582 | 0.44% |
| 2023-11-29 | 6.88 | 6.88 | 6.80 | 6.82 | 6.10 | qfq | 28,416,567 | 193,955,098 | -0.73% |
| 2023-11-28 | 6.92 | 6.92 | 6.86 | 6.87 | 6.14 | qfq | 18,249,280 | 125,495,683 | -0.43% |
| 2023-11-27 | 6.96 | 6.97 | 6.86 | 6.90 | 6.17 | qfq | 23,107,698 | 159,319,645 | -0.72% |
| 2023-11-24 | 6.93 | 6.98 | 6.92 | 6.95 | 6.21 | qfq | 20,165,282 | 140,204,489 | 0.29% |
| 2023-11-23 | 6.93 | 6.96 | 6.89 | 6.93 | 6.19 | qfq | 15,742,059 | 108,872,444 | -0.14% |
| 2023-11-22 | 6.97 | 6.99 | 6.94 | 6.94 | 6.20 | qfq | 17,540,802 | 122,178,498 | -0.29% |
| 2023-11-21 | 6.94 | 7.00 | 6.92 | 6.96 | 6.22 | qfq | 29,684,278 | 206,909,185 | 0.72% |
| 2023-11-20 | 6.88 | 6.92 | 6.83 | 6.91 | 6.18 | qfq | 18,326,582 | 126,204,997 | 0.73% |
| 2023-11-17 | 6.94 | 6.94 | 6.85 | 6.86 | 6.13 | qfq | 20,775,396 | 142,782,028 | -1.01% |
| 2023-11-16 | 6.97 | 6.98 | 6.92 | 6.93 | 6.19 | qfq | 14,412,881 | 100,069,369 | -0.43% |
| 2023-11-15 | 6.93 | 6.99 | 6.91 | 6.96 | 6.22 | qfq | 24,340,030 | 169,286,981 | 1.16% |
| 2023-11-14 | 6.87 | 6.91 | 6.87 | 6.88 | 6.15 | qfq | 13,777,480 | 94,936,060 | 0.00% |
| 2023-11-13 | 6.88 | 6.90 | 6.82 | 6.88 | 6.15 | qfq | 14,168,068 | 97,098,285 | 0.00% |
| 2023-11-10 | 6.91 | 6.96 | 6.86 | 6.88 | 6.15 | qfq | 20,458,993 | 141,085,870 | -0.72% |
| 2023-11-09 | 6.90 | 6.96 | 6.88 | 6.93 | 6.19 | qfq | 21,910,350 | 151,983,647 | 0.43% |
| 2023-11-08 | 6.90 | 6.92 | 6.87 | 6.90 | 6.17 | qfq | 17,761,233 | 122,454,642 | -0.14% |
| 2023-11-07 | 6.92 | 6.94 | 6.89 | 6.91 | 6.18 | qfq | 15,913,010 | 110,004,329 | -0.43% |
| 2023-11-06 | 6.89 | 6.96 | 6.89 | 6.94 | 6.20 | qfq | 19,432,835 | 134,702,057 | 0.73% |
| 2023-11-03 | 6.94 | 6.95 | 6.89 | 6.89 | 6.16 | qfq | 22,202,536 | 153,480,943 | -0.72% |
| 2023-11-02 | 6.90 | 6.95 | 6.86 | 6.94 | 6.20 | qfq | 24,611,088 | 170,407,886 | 1.17% |
| 2023-11-01 | 6.83 | 6.88 | 6.80 | 6.86 | 6.13 | qfq | 28,272,210 | 193,451,603 | 0.59% |
| 2023-10-31 | 6.79 | 6.84 | 6.78 | 6.82 | 6.10 | qfq | 26,173,217 | 178,254,034 | 0.29% |
| 2023-10-30 | 6.86 | 6.89 | 6.77 | 6.80 | 6.08 | qfq | 52,388,866 | 357,184,227 | -2.72% |
| 2023-10-27 | 6.96 | 7.02 | 6.94 | 6.99 | 6.25 | qfq | 19,465,758 | 136,008,280 | 0.43% |
| 2023-10-26 | 6.93 | 7.02 | 6.89 | 6.96 | 6.22 | qfq | 24,739,484 | 172,369,038 | 0.43% |
| 2023-10-25 | 6.86 | 6.93 | 6.83 | 6.93 | 6.19 | qfq | 26,841,192 | 184,734,450 | 1.61% |
| 2023-10-24 | 6.85 | 6.86 | 6.81 | 6.82 | 6.10 | qfq | 28,129,297 | 192,108,544 | -0.15% |
| 2023-10-23 | 6.87 | 6.89 | 6.80 | 6.83 | 6.11 | qfq | 23,824,321 | 163,199,041 | -0.58% |
| 2023-10-20 | 6.81 | 6.93 | 6.80 | 6.87 | 6.14 | qfq | 31,067,950 | 213,203,781 | 0.44% |
| 2023-10-19 | 7.04 | 7.05 | 6.83 | 6.84 | 6.11 | qfq | 61,679,771 | 425,956,887 | -2.98% |
| 2023-10-18 | 7.07 | 7.11 | 7.05 | 7.05 | 6.30 | qfq | 21,485,721 | 152,063,024 | -0.56% |
| 2023-10-17 | 7.09 | 7.10 | 7.05 | 7.09 | 6.34 | qfq | 19,029,143 | 134,630,097 | 0.28% |
| 2023-10-16 | 7.12 | 7.13 | 7.04 | 7.07 | 6.32 | qfq | 24,907,733 | 176,097,574 | -0.42% |
| 2023-10-13 | 7.11 | 7.15 | 7.08 | 7.10 | 6.35 | qfq | 19,650,410 | 139,771,982 | -0.56% |
| 2023-10-12 | 7.09 | 7.17 | 7.06 | 7.14 | 6.38 | qfq | 36,346,964 | 259,223,143 | 1.71% |
| 2023-10-11 | 7.06 | 7.08 | 7.01 | 7.02 | 6.27 | qfq | 24,057,412 | 169,371,363 | 0.14% |
| 2023-10-10 | 7.13 | 7.14 | 7.01 | 7.01 | 6.27 | qfq | 24,095,561 | 169,856,241 | -0.28% |
| 2023-10-09 | 7.08 | 7.08 | 7.00 | 7.03 | 6.28 | qfq | 27,763,130 | 195,214,392 | -0.99% |
| 2023-09-28 | 7.15 | 7.17 | 7.10 | 7.10 | 6.35 | qfq | 22,435,320 | 159,899,372 | -0.42% |
| 2023-09-27 | 7.19 | 7.19 | 7.11 | 7.13 | 6.37 | qfq | 32,067,290 | 229,044,783 | -0.28% |
| 2023-09-26 | 7.17 | 7.19 | 7.12 | 7.15 | 6.39 | qfq | 21,886,050 | 156,520,402 | -0.14% |
| 2023-09-25 | 7.18 | 7.20 | 7.13 | 7.16 | 6.40 | qfq | 30,717,443 | 220,116,848 | -0.28% |
| 2023-09-22 | 7.10 | 7.18 | 7.07 | 7.18 | 6.42 | qfq | 32,181,271 | 229,743,638 | 1.13% |
| 2023-09-21 | 7.13 | 7.17 | 7.09 | 7.10 | 6.35 | qfq | 27,306,965 | 194,557,948 | -0.42% |
| 2023-09-20 | 7.12 | 7.15 | 7.08 | 7.13 | 6.37 | qfq | 16,303,047 | 116,256,771 | 0.00% |
| 2023-09-19 | 7.08 | 7.13 | 7.05 | 7.13 | 6.37 | qfq | 28,234,575 | 200,455,771 | 0.85% |
| 2023-09-18 | 7.09 | 7.10 | 7.03 | 7.07 | 6.32 | qfq | 22,282,093 | 157,407,867 | -0.70% |
| 2023-09-15 | 7.12 | 7.16 | 7.07 | 7.12 | 6.36 | qfq | 34,081,942 | 242,512,745 | 0.14% |
| 2023-09-14 | 7.08 | 7.12 | 7.06 | 7.11 | 6.36 | qfq | 35,579,855 | 252,575,928 | 0.85% |
| 2023-09-13 | 7.09 | 7.10 | 7.04 | 7.05 | 6.30 | qfq | 20,049,817 | 141,654,380 | -0.14% |
| 2023-09-12 | 7.03 | 7.07 | 7.03 | 7.06 | 6.31 | qfq | 20,976,211 | 147,913,332 | 0.28% |
| 2023-09-11 | 7.02 | 7.09 | 7.00 | 7.04 | 6.29 | qfq | 24,884,950 | 175,285,112 | 0.57% |
| 2023-09-08 | 7.03 | 7.05 | 7.00 | 7.00 | 6.26 | qfq | 18,416,554 | 129,109,494 | -0.57% |
| 2023-09-07 | 7.09 | 7.10 | 7.02 | 7.04 | 6.29 | qfq | 20,271,873 | 143,062,806 | -0.71% |
| 2023-09-06 | 7.02 | 7.09 | 7.02 | 7.09 | 6.34 | qfq | 16,736,457 | 118,026,826 | 0.71% |
| 2023-09-05 | 7.10 | 7.12 | 7.03 | 7.04 | 6.29 | qfq | 22,326,770 | 157,581,032 | -0.98% |
| 2023-09-04 | 7.06 | 7.14 | 7.03 | 7.11 | 6.36 | qfq | 36,814,307 | 261,369,413 | 1.43% |
| 2023-09-01 | 6.99 | 7.04 | 6.99 | 7.01 | 6.27 | qfq | 21,792,955 | 152,752,422 | 0.43% |
| 2023-08-31 | 7.03 | 7.09 | 6.98 | 6.98 | 6.24 | qfq | 32,933,152 | 231,268,205 | -0.71% |
| 2023-08-30 | 7.10 | 7.10 | 7.01 | 7.03 | 6.28 | qfq | 28,718,303 | 202,072,785 | -0.57% |
| 2023-08-29 | 7.20 | 7.20 | 7.03 | 7.07 | 6.32 | qfq | 50,437,460 | 357,554,835 | -1.12% |
| 2023-08-28 | 7.30 | 7.32 | 7.12 | 7.15 | 6.39 | qfq | 66,648,091 | 480,922,456 | 1.42% |
| 2023-08-25 | 6.99 | 7.09 | 6.97 | 7.05 | 6.30 | qfq | 24,703,830 | 174,021,381 | 0.86% |
| 2023-08-24 | 7.03 | 7.06 | 6.98 | 6.99 | 6.25 | qfq | 24,604,979 | 172,413,193 | -0.43% |
| 2023-08-23 | 7.01 | 7.09 | 6.98 | 7.02 | 6.27 | qfq | 30,151,367 | 212,210,300 | 0.14% |
| 2023-08-22 | 6.98 | 7.04 | 6.97 | 7.01 | 6.27 | qfq | 32,939,985 | 230,491,370 | 0.72% |
| 2023-08-21 | 7.06 | 7.11 | 6.96 | 6.96 | 6.22 | qfq | 42,517,681 | 298,419,531 | -1.56% |
| 2023-08-18 | 7.10 | 7.17 | 7.07 | 7.07 | 6.32 | qfq | 28,150,555 | 200,372,019 | -0.42% |
| 2023-08-17 | 7.13 | 7.14 | 7.05 | 7.10 | 6.35 | qfq | 37,202,484 | 263,598,981 | -0.56% |
| 2023-08-16 | 7.15 | 7.19 | 7.12 | 7.14 | 6.38 | qfq | 22,953,985 | 163,923,269 | -0.42% |
| 2023-08-15 | 7.12 | 7.19 | 7.09 | 7.17 | 6.41 | qfq | 31,218,657 | 222,582,866 | 0.99% |
| 2023-08-14 | 7.18 | 7.20 | 7.05 | 7.10 | 6.35 | qfq | 44,245,535 | 315,007,728 | -1.80% |
| 2023-08-11 | 7.44 | 7.44 | 7.23 | 7.23 | 6.46 | qfq | 37,051,127 | 270,665,761 | -2.56% |
| 2023-08-10 | 7.45 | 7.46 | 7.35 | 7.42 | 6.63 | qfq | 52,865,300 | 391,107,894 | -1.72% |
| 2023-08-09 | 7.50 | 7.55 | 7.47 | 7.55 | 6.75 | qfq | 17,792,571 | 133,937,332 | 0.40% |
| 2023-08-08 | 7.47 | 7.55 | 7.43 | 7.52 | 6.72 | qfq | 27,001,247 | 202,344,903 | 0.00% |
| 2023-08-07 | 7.57 | 7.57 | 7.49 | 7.52 | 6.72 | qfq | 26,012,874 | 195,449,522 | -0.79% |
| 2023-08-04 | 7.59 | 7.65 | 7.54 | 7.58 | 6.78 | qfq | 34,256,817 | 260,297,665 | 0.26% |
| 2023-08-03 | 7.52 | 7.58 | 7.44 | 7.56 | 6.76 | qfq | 29,329,503 | 220,449,825 | 1.07% |
| 2023-08-02 | 7.56 | 7.59 | 7.43 | 7.48 | 6.69 | qfq | 42,654,533 | 319,717,235 | -1.58% |
| 2023-08-01 | 7.58 | 7.63 | 7.54 | 7.60 | 6.79 | qfq | 30,934,266 | 234,625,800 | 0.00% |
| 2023-07-31 | 7.55 | 7.64 | 7.52 | 7.60 | 6.79 | qfq | 52,804,227 | 400,087,143 | 1.33% |
| 2023-07-28 | 7.33 | 7.52 | 7.33 | 7.50 | 6.70 | qfq | 46,528,827 | 347,454,787 | 1.76% |
| 2023-07-27 | 7.33 | 7.40 | 7.29 | 7.37 | 6.59 | qfq | 26,198,753 | 193,006,451 | 1.10% |
| 2023-07-26 | 7.28 | 7.34 | 7.26 | 7.29 | 6.52 | qfq | 22,818,033 | 166,416,269 | 0.28% |
| 2023-07-25 | 7.18 | 7.29 | 7.17 | 7.27 | 6.50 | qfq | 31,444,763 | 227,784,692 | 1.96% |
| 2023-07-24 | 7.08 | 7.16 | 7.07 | 7.13 | 6.37 | qfq | 25,840,210 | 184,072,422 | 0.14% |
| 2023-07-21 | 7.10 | 7.15 | 7.07 | 7.12 | 6.36 | qfq | 27,661,416 | 196,813,979 | -4.04% |
| 2023-07-20 | 7.43 | 7.48 | 7.40 | 7.42 | 6.35 | qfq | 26,686,817 | 198,503,271 | 0.13% |
| 2023-07-19 | 7.36 | 7.43 | 7.36 | 7.41 | 6.34 | qfq | 18,189,577 | 134,677,036 | 0.27% |
| 2023-07-18 | 7.42 | 7.42 | 7.37 | 7.39 | 6.32 | qfq | 12,026,567 | 88,895,175 | -0.40% |
| 2023-07-17 | 7.44 | 7.45 | 7.35 | 7.42 | 6.35 | qfq | 13,992,076 | 103,339,601 | -0.27% |