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
保利发展600048.SH
最近收盘价4.862026-07-17
最近交易日2026-07-17
成交量（股）145,611,053
成交额（元）715,952,273
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-14 | 2025-08-20 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-30 | cash_dividend | 0.41 | — | — | — | 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 | 4.95 | 5.03 | 4.83 | 4.86 | 4.86 | qfq | 145,611,053 | 715,952,273 | -2.21% |
| 2026-07-16 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | qfq | 152,185,626 | 753,015,519 | 1.22% |
| 2026-07-15 | 4.70 | 4.95 | 4.69 | 4.91 | 4.91 | qfq | 192,663,779 | 941,305,202 | 4.03% |
| 2026-07-14 | 4.66 | 4.73 | 4.63 | 4.72 | 4.72 | qfq | 91,485,921 | 427,870,375 | 1.07% |
| 2026-07-13 | 4.77 | 4.80 | 4.65 | 4.67 | 4.67 | qfq | 118,190,530 | 555,534,503 | -2.91% |
| 2026-07-10 | 4.61 | 4.84 | 4.58 | 4.81 | 4.81 | qfq | 209,426,558 | 996,278,176 | 4.57% |
| 2026-07-09 | 4.61 | 4.65 | 4.54 | 4.60 | 4.60 | qfq | 92,281,560 | 423,768,328 | -0.65% |
| 2026-07-08 | 4.58 | 4.65 | 4.51 | 4.63 | 4.63 | qfq | 100,224,708 | 459,845,615 | 1.09% |
| 2026-07-07 | 4.75 | 4.76 | 4.57 | 4.58 | 4.58 | qfq | 138,036,150 | 639,076,376 | -3.78% |
| 2026-07-06 | 4.69 | 4.78 | 4.65 | 4.76 | 4.76 | qfq | 124,528,922 | 588,267,972 | 1.71% |
| 2026-07-03 | 4.67 | 4.74 | 4.63 | 4.68 | 4.68 | qfq | 122,447,000 | 573,352,125 | 0.65% |
| 2026-07-02 | 4.71 | 4.80 | 4.62 | 4.65 | 4.65 | qfq | 153,212,557 | 719,119,986 | -1.48% |
| 2026-07-01 | 4.62 | 4.79 | 4.60 | 4.72 | 4.72 | qfq | 168,410,129 | 794,302,074 | 1.94% |
| 2026-06-30 | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | qfq | 120,529,986 | 556,853,122 | -1.91% |
| 2026-06-29 | 4.75 | 4.77 | 4.58 | 4.72 | 4.69 | qfq | 194,296,005 | 911,237,145 | -0.63% |
| 2026-06-26 | 4.80 | 4.89 | 4.73 | 4.75 | 4.72 | qfq | 126,996,990 | 609,998,575 | -0.42% |
| 2026-06-25 | 4.71 | 4.88 | 4.69 | 4.77 | 4.73 | qfq | 130,470,250 | 623,036,358 | 0.21% |
| 2026-06-24 | 4.92 | 4.94 | 4.74 | 4.76 | 4.73 | qfq | 134,430,300 | 644,984,031 | -3.25% |
| 2026-06-23 | 4.98 | 5.10 | 4.90 | 4.92 | 4.88 | qfq | 117,195,964 | 585,756,185 | -1.60% |
| 2026-06-22 | 4.91 | 5.01 | 4.83 | 5.00 | 4.96 | qfq | 135,291,849 | 665,826,118 | 1.63% |
| 2026-06-18 | 5.05 | 5.06 | 4.92 | 4.92 | 4.88 | qfq | 116,148,187 | 578,532,588 | -3.15% |
| 2026-06-17 | 5.05 | 5.10 | 4.99 | 5.08 | 5.04 | qfq | 109,961,524 | 553,311,902 | 0.59% |
| 2026-06-16 | 5.18 | 5.18 | 5.04 | 5.05 | 5.01 | qfq | 131,427,481 | 669,168,637 | -2.70% |
| 2026-06-15 | 5.22 | 5.27 | 5.15 | 5.19 | 5.15 | qfq | 99,048,266 | 515,325,991 | -0.38% |
| 2026-06-12 | 5.15 | 5.25 | 5.13 | 5.21 | 5.17 | qfq | 106,926,132 | 555,545,082 | 1.17% |
| 2026-06-11 | 5.17 | 5.21 | 5.13 | 5.15 | 5.11 | qfq | 84,795,399 | 438,198,445 | -0.77% |
| 2026-06-10 | 5.14 | 5.20 | 5.13 | 5.19 | 5.15 | qfq | 75,563,199 | 390,476,042 | 0.39% |
| 2026-06-09 | 5.28 | 5.29 | 5.10 | 5.17 | 5.13 | qfq | 128,182,026 | 661,610,781 | -1.90% |
| 2026-06-08 | 5.30 | 5.35 | 5.26 | 5.27 | 5.23 | qfq | 113,069,593 | 599,078,673 | -1.68% |
| 2026-06-05 | 5.40 | 5.51 | 5.35 | 5.36 | 5.32 | qfq | 110,133,413 | 597,604,047 | -0.37% |
| 2026-06-04 | 5.48 | 5.52 | 5.31 | 5.38 | 5.34 | qfq | 172,212,217 | 929,467,679 | -2.18% |
| 2026-06-03 | 5.58 | 5.58 | 5.43 | 5.50 | 5.46 | qfq | 161,641,216 | 887,590,517 | -1.79% |
| 2026-06-02 | 5.74 | 5.78 | 5.56 | 5.60 | 5.56 | qfq | 173,085,389 | 975,281,326 | -2.44% |
| 2026-06-01 | 5.72 | 5.84 | 5.66 | 5.74 | 5.70 | qfq | 160,288,800 | 919,054,480 | -0.52% |
| 2026-05-29 | 5.64 | 6.02 | 5.63 | 5.77 | 5.73 | qfq | 266,939,583 | 1,562,518,163 | 2.85% |
| 2026-05-28 | 5.65 | 5.79 | 5.58 | 5.61 | 5.57 | qfq | 111,099,827 | 627,761,160 | -1.06% |
| 2026-05-27 | 5.83 | 5.84 | 5.61 | 5.67 | 5.63 | qfq | 119,410,073 | 679,404,293 | -3.08% |
| 2026-05-26 | 5.85 | 5.88 | 5.76 | 5.85 | 5.81 | qfq | 107,676,304 | 626,035,959 | -0.34% |
| 2026-05-25 | 5.79 | 5.96 | 5.79 | 5.87 | 5.83 | qfq | 80,232,962 | 471,239,873 | 0.86% |
| 2026-05-22 | 5.90 | 5.91 | 5.80 | 5.82 | 5.78 | qfq | 93,367,022 | 545,539,216 | -0.85% |
| 2026-05-21 | 6.09 | 6.15 | 5.85 | 5.87 | 5.83 | qfq | 131,829,129 | 788,290,037 | -3.45% |
| 2026-05-20 | 6.15 | 6.16 | 6.01 | 6.08 | 6.04 | qfq | 82,137,423 | 498,153,531 | -1.46% |
| 2026-05-19 | 6.05 | 6.20 | 6.05 | 6.17 | 6.12 | qfq | 107,233,168 | 659,172,257 | 1.98% |
| 2026-05-18 | 6.19 | 6.20 | 6.00 | 6.05 | 6.01 | qfq | 136,196,748 | 825,805,443 | -2.58% |
| 2026-05-15 | 6.32 | 6.34 | 6.16 | 6.21 | 6.16 | qfq | 98,413,697 | 614,863,091 | -1.74% |
| 2026-05-14 | 6.56 | 6.59 | 6.29 | 6.32 | 6.27 | qfq | 132,724,967 | 848,715,142 | -2.92% |
| 2026-05-13 | 6.58 | 6.59 | 6.44 | 6.51 | 6.46 | qfq | 166,734,007 | 1,086,552,444 | -1.66% |
| 2026-05-12 | 6.64 | 6.72 | 6.55 | 6.62 | 6.57 | qfq | 220,667,845 | 1,461,815,283 | -0.30% |
| 2026-05-11 | 6.43 | 6.86 | 6.40 | 6.64 | 6.59 | qfq | 324,231,402 | 2,163,453,479 | 3.27% |
| 2026-05-08 | 6.38 | 6.50 | 6.33 | 6.43 | 6.38 | qfq | 135,449,192 | 868,601,267 | 0.47% |
| 2026-05-07 | 6.40 | 6.45 | 6.35 | 6.40 | 6.35 | qfq | 136,794,202 | 875,567,589 | 0.00% |
| 2026-05-06 | 6.19 | 6.48 | 6.16 | 6.40 | 6.35 | qfq | 232,720,458 | 1,467,785,582 | 4.23% |
| 2026-04-30 | 6.11 | 6.20 | 6.04 | 6.14 | 6.09 | qfq | 117,567,446 | 723,230,444 | 0.00% |
| 2026-04-29 | 5.99 | 6.17 | 5.99 | 6.14 | 6.09 | qfq | 150,412,225 | 920,405,067 | 1.82% |
| 2026-04-28 | 5.86 | 6.09 | 5.85 | 6.03 | 5.99 | qfq | 214,819,991 | 1,292,014,482 | 4.33% |
| 2026-04-27 | 5.75 | 5.80 | 5.71 | 5.78 | 5.74 | qfq | 68,359,812 | 393,316,188 | 0.70% |
| 2026-04-24 | 5.84 | 5.86 | 5.69 | 5.74 | 5.70 | qfq | 101,028,485 | 581,036,521 | -2.21% |
| 2026-04-23 | 5.93 | 5.93 | 5.85 | 5.87 | 5.83 | qfq | 64,080,571 | 377,394,165 | -1.01% |
| 2026-04-22 | 5.94 | 6.00 | 5.90 | 5.93 | 5.89 | qfq | 67,225,501 | 399,281,667 | -0.67% |
| 2026-04-21 | 5.93 | 6.00 | 5.91 | 5.97 | 5.93 | qfq | 71,136,104 | 423,906,282 | 0.51% |
| 2026-04-20 | 6.06 | 6.06 | 5.88 | 5.94 | 5.90 | qfq | 110,657,910 | 656,636,027 | -2.14% |
| 2026-04-17 | 5.98 | 6.16 | 5.96 | 6.07 | 6.03 | qfq | 141,425,564 | 858,050,051 | 1.68% |
| 2026-04-16 | 5.93 | 6.03 | 5.91 | 5.97 | 5.93 | qfq | 70,092,281 | 418,603,216 | 0.51% |
| 2026-04-15 | 5.95 | 6.09 | 5.86 | 5.94 | 5.90 | qfq | 149,630,133 | 892,479,944 | -0.17% |
| 2026-04-14 | 5.78 | 5.96 | 5.74 | 5.95 | 5.91 | qfq | 178,158,601 | 1,043,629,552 | 3.84% |
| 2026-04-13 | 5.55 | 5.77 | 5.54 | 5.73 | 5.69 | qfq | 146,171,562 | 830,337,286 | 2.32% |
| 2026-04-10 | 5.58 | 5.65 | 5.57 | 5.60 | 5.56 | qfq | 83,815,448 | 470,684,666 | 0.54% |
| 2026-04-09 | 5.65 | 5.66 | 5.53 | 5.57 | 5.53 | qfq | 108,841,016 | 606,845,052 | -2.28% |
| 2026-04-08 | 5.59 | 5.70 | 5.59 | 5.70 | 5.66 | qfq | 112,129,864 | 632,413,781 | 3.64% |
| 2026-04-07 | 5.51 | 5.55 | 5.47 | 5.50 | 5.46 | qfq | 66,534,437 | 366,014,415 | -0.18% |
| 2026-04-03 | 5.71 | 5.73 | 5.50 | 5.51 | 5.47 | qfq | 123,636,393 | 689,648,535 | -3.33% |
| 2026-04-02 | 5.87 | 5.87 | 5.68 | 5.70 | 5.66 | qfq | 125,861,948 | 724,782,458 | -3.23% |
| 2026-04-01 | 5.88 | 5.91 | 5.83 | 5.89 | 5.85 | qfq | 69,500,465 | 408,321,920 | 1.20% |
| 2026-03-31 | 5.85 | 5.93 | 5.79 | 5.82 | 5.78 | qfq | 82,156,948 | 481,561,661 | -0.34% |
| 2026-03-30 | 5.82 | 5.86 | 5.77 | 5.84 | 5.80 | qfq | 75,140,683 | 437,396,134 | -0.85% |
| 2026-03-27 | 5.83 | 5.90 | 5.81 | 5.89 | 5.85 | qfq | 67,267,070 | 394,767,571 | 0.17% |
| 2026-03-26 | 6.01 | 6.03 | 5.88 | 5.88 | 5.84 | qfq | 82,054,257 | 488,226,456 | -2.16% |
| 2026-03-25 | 5.97 | 6.03 | 5.95 | 6.01 | 5.97 | qfq | 90,829,309 | 545,002,929 | 0.67% |
| 2026-03-24 | 5.97 | 6.00 | 5.88 | 5.97 | 5.93 | qfq | 97,085,144 | 576,370,225 | 0.84% |
| 2026-03-23 | 6.11 | 6.11 | 5.90 | 5.92 | 5.88 | qfq | 154,343,392 | 927,657,965 | -3.90% |
| 2026-03-20 | 6.25 | 6.28 | 6.16 | 6.16 | 6.11 | qfq | 77,075,252 | 478,313,581 | -1.28% |
| 2026-03-19 | 6.31 | 6.35 | 6.22 | 6.24 | 6.19 | qfq | 102,131,709 | 640,194,109 | -1.89% |
| 2026-03-18 | 6.50 | 6.51 | 6.34 | 6.36 | 6.31 | qfq | 138,933,839 | 886,523,734 | -2.15% |
| 2026-03-17 | 6.48 | 6.64 | 6.47 | 6.50 | 6.45 | qfq | 184,780,561 | 1,213,785,657 | 0.62% |
| 2026-03-16 | 6.50 | 6.61 | 6.45 | 6.46 | 6.41 | qfq | 125,586,917 | 817,518,807 | 0.00% |
| 2026-03-13 | 6.43 | 6.65 | 6.43 | 6.46 | 6.41 | qfq | 205,645,825 | 1,346,676,693 | 1.10% |
| 2026-03-12 | 6.38 | 6.45 | 6.35 | 6.39 | 6.34 | qfq | 109,730,924 | 702,304,038 | 0.00% |
| 2026-03-11 | 6.34 | 6.43 | 6.32 | 6.39 | 6.34 | qfq | 95,373,043 | 608,447,734 | 0.63% |
| 2026-03-10 | 6.38 | 6.40 | 6.31 | 6.35 | 6.30 | qfq | 99,120,331 | 629,118,587 | 0.00% |
| 2026-03-09 | 6.42 | 6.44 | 6.28 | 6.35 | 6.30 | qfq | 174,962,443 | 1,108,174,160 | -2.76% |
| 2026-03-06 | 6.55 | 6.58 | 6.41 | 6.53 | 6.48 | qfq | 154,413,258 | 1,005,230,959 | -0.61% |
| 2026-03-05 | 6.65 | 6.68 | 6.54 | 6.57 | 6.52 | qfq | 106,723,059 | 703,471,517 | -0.30% |
| 2026-03-04 | 6.66 | 6.70 | 6.52 | 6.59 | 6.54 | qfq | 169,397,856 | 1,117,473,790 | -1.35% |
| 2026-03-03 | 6.78 | 6.84 | 6.67 | 6.68 | 6.63 | qfq | 144,782,030 | 974,183,649 | -1.62% |
| 2026-03-02 | 6.72 | 6.90 | 6.70 | 6.79 | 6.74 | qfq | 151,949,718 | 1,035,661,036 | -0.15% |
| 2026-02-27 | 6.77 | 6.82 | 6.74 | 6.80 | 6.75 | qfq | 87,067,521 | 590,690,176 | 0.44% |
| 2026-02-26 | 6.93 | 6.95 | 6.74 | 6.77 | 6.72 | qfq | 184,826,675 | 1,259,499,353 | -2.73% |
| 2026-02-25 | 6.80 | 7.11 | 6.80 | 6.96 | 6.91 | qfq | 247,466,030 | 1,730,941,652 | 2.50% |
| 2026-02-24 | 6.75 | 6.82 | 6.71 | 6.79 | 6.74 | qfq | 109,356,222 | 741,073,558 | 0.74% |
| 2026-02-13 | 6.83 | 6.85 | 6.71 | 6.74 | 6.69 | qfq | 114,321,623 | 774,050,918 | -1.03% |
| 2026-02-12 | 6.89 | 6.97 | 6.81 | 6.81 | 6.76 | qfq | 106,589,667 | 731,489,687 | -1.02% |
| 2026-02-11 | 6.87 | 6.92 | 6.82 | 6.88 | 6.83 | qfq | 97,494,623 | 670,007,887 | -0.15% |
| 2026-02-10 | 7.06 | 7.08 | 6.88 | 6.89 | 6.84 | qfq | 184,071,088 | 1,276,486,361 | -2.68% |
| 2026-02-09 | 7.01 | 7.29 | 6.99 | 7.08 | 7.03 | qfq | 233,919,168 | 1,670,548,992 | 1.43% |
| 2026-02-06 | 7.11 | 7.15 | 6.97 | 6.98 | 6.93 | qfq | 190,975,679 | 1,343,626,748 | -2.65% |
| 2026-02-05 | 7.14 | 7.25 | 7.11 | 7.17 | 7.12 | qfq | 190,935,006 | 1,369,370,910 | -0.28% |
| 2026-02-04 | 6.76 | 7.22 | 6.75 | 7.19 | 7.14 | qfq | 397,289,994 | 2,804,791,359 | 5.74% |
| 2026-02-03 | 6.70 | 6.81 | 6.67 | 6.80 | 6.75 | qfq | 167,439,385 | 1,130,301,210 | 2.56% |
| 2026-02-02 | 6.70 | 6.87 | 6.62 | 6.63 | 6.58 | qfq | 222,322,400 | 1,497,614,631 | -2.64% |
| 2026-01-30 | 7.05 | 7.08 | 6.79 | 6.81 | 6.76 | qfq | 321,733,736 | 2,216,078,946 | -4.22% |
| 2026-01-29 | 6.79 | 7.20 | 6.76 | 7.11 | 7.06 | qfq | 438,362,691 | 3,083,283,161 | 4.56% |
| 2026-01-28 | 6.66 | 6.90 | 6.64 | 6.80 | 6.75 | qfq | 358,121,802 | 2,426,028,483 | 3.03% |
| 2026-01-27 | 6.66 | 6.70 | 6.54 | 6.60 | 6.55 | qfq | 193,873,529 | 1,282,778,736 | -0.75% |
| 2026-01-26 | 6.66 | 6.76 | 6.62 | 6.65 | 6.60 | qfq | 240,396,199 | 1,606,299,222 | -0.89% |
| 2026-01-23 | 6.56 | 6.74 | 6.51 | 6.71 | 6.66 | qfq | 368,266,073 | 2,437,335,178 | 1.98% |
| 2026-01-22 | 6.51 | 6.65 | 6.42 | 6.58 | 6.53 | qfq | 520,200,411 | 3,393,722,712 | 1.23% |
| 2026-01-21 | 6.51 | 6.57 | 6.43 | 6.50 | 6.45 | qfq | 210,906,391 | 1,371,746,058 | -0.46% |
| 2026-01-20 | 6.29 | 6.68 | 6.28 | 6.53 | 6.48 | qfq | 420,305,377 | 2,756,034,671 | 4.31% |
| 2026-01-19 | 6.21 | 6.30 | 6.16 | 6.26 | 6.21 | qfq | 120,088,421 | 749,249,139 | 0.48% |
| 2026-01-16 | 6.42 | 6.44 | 6.21 | 6.23 | 6.18 | qfq | 195,001,296 | 1,226,299,919 | -2.50% |
| 2026-01-15 | 6.33 | 6.52 | 6.32 | 6.39 | 6.34 | qfq | 222,547,330 | 1,428,050,236 | 1.59% |
| 2026-01-14 | 6.45 | 6.53 | 6.27 | 6.29 | 6.24 | qfq | 254,157,348 | 1,624,106,651 | -2.78% |
| 2026-01-13 | 6.51 | 6.61 | 6.46 | 6.47 | 6.42 | qfq | 169,011,206 | 1,103,625,600 | -0.61% |
| 2026-01-12 | 6.52 | 6.58 | 6.49 | 6.51 | 6.46 | qfq | 149,782,242 | 977,158,417 | -0.91% |
| 2026-01-09 | 6.57 | 6.63 | 6.49 | 6.57 | 6.52 | qfq | 171,997,221 | 1,127,780,590 | -0.30% |
| 2026-01-08 | 6.38 | 6.64 | 6.34 | 6.59 | 6.54 | qfq | 225,580,415 | 1,470,872,945 | 3.13% |
| 2026-01-07 | 6.47 | 6.51 | 6.38 | 6.39 | 6.34 | qfq | 142,852,922 | 917,309,736 | -1.39% |
| 2026-01-06 | 6.30 | 6.55 | 6.28 | 6.48 | 6.43 | qfq | 248,151,525 | 1,596,927,903 | 2.53% |
| 2026-01-05 | 6.11 | 6.38 | 6.10 | 6.32 | 6.27 | qfq | 251,858,719 | 1,579,586,260 | 3.61% |
| 2025-12-31 | 6.13 | 6.15 | 6.08 | 6.10 | 6.06 | qfq | 82,620,724 | 504,717,620 | 0.16% |
| 2025-12-30 | 6.18 | 6.18 | 6.09 | 6.09 | 6.05 | qfq | 114,675,553 | 702,301,242 | -1.62% |
| 2025-12-29 | 6.26 | 6.29 | 6.18 | 6.19 | 6.14 | qfq | 120,408,077 | 749,895,043 | -1.12% |
| 2025-12-26 | 6.26 | 6.30 | 6.25 | 6.26 | 6.21 | qfq | 71,982,286 | 451,612,415 | -0.32% |
| 2025-12-25 | 6.28 | 6.31 | 6.24 | 6.28 | 6.23 | qfq | 65,935,549 | 413,660,865 | 0.32% |
| 2025-12-24 | 6.27 | 6.30 | 6.23 | 6.26 | 6.21 | qfq | 105,848,211 | 662,309,922 | -0.16% |
| 2025-12-23 | 6.31 | 6.32 | 6.26 | 6.27 | 6.22 | qfq | 81,466,117 | 512,092,331 | -1.10% |
| 2025-12-22 | 6.31 | 6.37 | 6.27 | 6.34 | 6.29 | qfq | 106,653,695 | 675,016,678 | 0.16% |
| 2025-12-19 | 6.24 | 6.35 | 6.23 | 6.33 | 6.28 | qfq | 134,527,857 | 848,818,943 | 1.28% |
| 2025-12-18 | 6.25 | 6.29 | 6.23 | 6.25 | 6.20 | qfq | 94,118,234 | 588,792,044 | -0.48% |
| 2025-12-17 | 6.27 | 6.31 | 6.19 | 6.28 | 6.23 | qfq | 120,152,970 | 752,046,921 | 0.00% |
| 2025-12-16 | 6.27 | 6.35 | 6.25 | 6.28 | 6.23 | qfq | 125,496,127 | 789,640,472 | 0.16% |
| 2025-12-15 | 6.32 | 6.38 | 6.26 | 6.27 | 6.22 | qfq | 163,874,913 | 1,035,072,474 | -2.34% |
| 2025-12-12 | 6.46 | 6.53 | 6.40 | 6.42 | 6.37 | qfq | 161,917,428 | 1,043,300,489 | 0.00% |
| 2025-12-11 | 6.58 | 6.58 | 6.41 | 6.42 | 6.37 | qfq | 189,509,622 | 1,227,697,245 | -3.89% |
| 2025-12-10 | 6.34 | 6.82 | 6.28 | 6.68 | 6.63 | qfq | 299,773,707 | 1,973,751,184 | 5.20% |
| 2025-12-09 | 6.49 | 6.50 | 6.34 | 6.35 | 6.30 | qfq | 144,994,040 | 926,717,510 | -2.46% |
| 2025-12-08 | 6.49 | 6.57 | 6.49 | 6.51 | 6.46 | qfq | 103,998,342 | 678,953,539 | -0.31% |
| 2025-12-05 | 6.46 | 6.54 | 6.38 | 6.53 | 6.48 | qfq | 166,957,678 | 1,076,248,859 | 0.77% |
| 2025-12-04 | 6.46 | 6.59 | 6.45 | 6.48 | 6.43 | qfq | 114,628,874 | 746,108,186 | 0.31% |
| 2025-12-03 | 6.59 | 6.61 | 6.45 | 6.46 | 6.41 | qfq | 139,391,720 | 906,474,818 | -1.97% |
| 2025-12-02 | 6.62 | 6.65 | 6.58 | 6.59 | 6.54 | qfq | 95,153,412 | 629,087,563 | -0.45% |
| 2025-12-01 | 6.72 | 6.75 | 6.61 | 6.62 | 6.57 | qfq | 169,290,928 | 1,128,383,182 | -2.07% |
| 2025-11-28 | 6.75 | 6.78 | 6.68 | 6.76 | 6.71 | qfq | 98,394,984 | 661,796,940 | -0.15% |
| 2025-11-27 | 6.77 | 6.83 | 6.66 | 6.77 | 6.72 | qfq | 129,022,053 | 872,132,021 | -1.46% |
| 2025-11-26 | 6.98 | 6.99 | 6.87 | 6.87 | 6.82 | qfq | 106,039,305 | 733,048,274 | -1.58% |
| 2025-11-25 | 6.99 | 7.03 | 6.95 | 6.98 | 6.93 | qfq | 84,410,192 | 589,952,818 | -0.29% |
| 2025-11-24 | 6.93 | 7.06 | 6.93 | 7.00 | 6.95 | qfq | 109,507,754 | 767,192,206 | 1.01% |
| 2025-11-21 | 6.99 | 7.07 | 6.93 | 6.93 | 6.88 | qfq | 126,738,095 | 887,232,561 | -1.98% |
| 2025-11-20 | 6.95 | 7.18 | 6.86 | 7.07 | 7.02 | qfq | 248,897,336 | 1,750,588,532 | 1.73% |
| 2025-11-19 | 7.08 | 7.09 | 6.93 | 6.95 | 6.90 | qfq | 151,027,509 | 1,055,118,235 | -1.84% |
| 2025-11-18 | 7.24 | 7.25 | 7.08 | 7.08 | 7.03 | qfq | 155,128,810 | 1,107,177,403 | -2.34% |
| 2025-11-17 | 7.24 | 7.27 | 7.23 | 7.25 | 7.20 | qfq | 72,601,260 | 526,164,182 | 0.00% |
| 2025-11-14 | 7.26 | 7.31 | 7.25 | 7.25 | 7.20 | qfq | 101,066,144 | 736,370,176 | -0.41% |
| 2025-11-13 | 7.26 | 7.29 | 7.21 | 7.28 | 7.23 | qfq | 83,074,570 | 602,462,403 | 0.14% |
| 2025-11-12 | 7.30 | 7.31 | 7.26 | 7.27 | 7.22 | qfq | 79,832,772 | 581,156,580 | -0.27% |
| 2025-11-11 | 7.28 | 7.32 | 7.25 | 7.29 | 7.24 | qfq | 102,921,703 | 749,519,195 | 0.28% |
| 2025-11-10 | 7.21 | 7.28 | 7.19 | 7.27 | 7.22 | qfq | 123,597,163 | 894,924,600 | 1.25% |
| 2025-11-07 | 7.15 | 7.23 | 7.15 | 7.18 | 7.13 | qfq | 82,669,344 | 594,405,798 | 0.14% |
| 2025-11-06 | 7.16 | 7.19 | 7.15 | 7.17 | 7.12 | qfq | 84,661,262 | 606,899,806 | -0.14% |
| 2025-11-05 | 7.15 | 7.21 | 7.13 | 7.18 | 7.13 | qfq | 81,714,927 | 586,881,154 | -0.42% |
| 2025-11-04 | 7.28 | 7.29 | 7.19 | 7.21 | 7.16 | qfq | 141,893,065 | 1,025,493,849 | -1.23% |
| 2025-11-03 | 7.35 | 7.35 | 7.27 | 7.30 | 7.25 | qfq | 90,224,231 | 659,008,539 | -0.41% |
| 2025-10-31 | 7.33 | 7.35 | 7.31 | 7.33 | 7.28 | qfq | 92,004,060 | 674,600,073 | 0.00% |
| 2025-10-30 | 7.42 | 7.44 | 7.32 | 7.33 | 7.28 | qfq | 154,201,400 | 1,137,811,237 | -1.48% |
| 2025-10-29 | 7.42 | 7.44 | 7.36 | 7.44 | 7.39 | qfq | 116,082,370 | 859,315,354 | 0.27% |
| 2025-10-28 | 7.48 | 7.49 | 7.41 | 7.42 | 7.37 | qfq | 116,844,651 | 869,694,698 | -0.80% |
| 2025-10-27 | 7.50 | 7.51 | 7.47 | 7.48 | 7.43 | qfq | 105,048,850 | 786,538,404 | -0.13% |
| 2025-10-24 | 7.50 | 7.52 | 7.47 | 7.49 | 7.43 | qfq | 86,630,223 | 649,084,038 | -0.27% |
| 2025-10-23 | 7.58 | 7.59 | 7.44 | 7.51 | 7.45 | qfq | 161,392,323 | 1,210,242,321 | -0.92% |
| 2025-10-22 | 7.64 | 7.71 | 7.56 | 7.58 | 7.52 | qfq | 251,663,627 | 1,917,879,433 | -1.81% |
| 2025-10-21 | 7.71 | 7.77 | 7.68 | 7.72 | 7.66 | qfq | 128,550,186 | 993,734,938 | 0.13% |
| 2025-10-20 | 7.78 | 7.80 | 7.69 | 7.71 | 7.65 | qfq | 118,655,815 | 918,295,755 | -0.52% |
| 2025-10-17 | 7.81 | 7.91 | 7.74 | 7.75 | 7.69 | qfq | 179,760,804 | 1,408,988,197 | -0.90% |
| 2025-10-16 | 7.84 | 7.87 | 7.77 | 7.82 | 7.76 | qfq | 131,681,820 | 1,029,567,464 | -0.64% |
| 2025-10-15 | 7.86 | 7.92 | 7.78 | 7.87 | 7.81 | qfq | 137,128,713 | 1,075,586,575 | -0.13% |
| 2025-10-14 | 7.88 | 7.99 | 7.84 | 7.88 | 7.82 | qfq | 188,776,577 | 1,492,899,090 | -0.13% |
| 2025-10-13 | 7.78 | 7.96 | 7.71 | 7.89 | 7.83 | qfq | 238,758,212 | 1,873,259,662 | -0.50% |
| 2025-10-10 | 7.79 | 8.00 | 7.78 | 7.93 | 7.87 | qfq | 232,527,851 | 1,838,888,495 | 0.63% |
| 2025-10-09 | 7.82 | 7.89 | 7.62 | 7.88 | 7.82 | qfq | 274,502,587 | 2,122,546,022 | 0.25% |
| 2025-09-30 | 7.70 | 7.88 | 7.69 | 7.86 | 7.80 | qfq | 250,893,219 | 1,964,866,940 | 1.81% |
| 2025-09-29 | 7.70 | 7.78 | 7.61 | 7.72 | 7.66 | qfq | 162,946,345 | 1,250,500,543 | 0.00% |
| 2025-09-26 | 7.63 | 7.90 | 7.62 | 7.72 | 7.66 | qfq | 215,922,863 | 1,676,766,902 | 0.78% |
| 2025-09-25 | 7.64 | 7.69 | 7.59 | 7.66 | 7.60 | qfq | 142,392,293 | 1,086,918,516 | 0.00% |
| 2025-09-24 | 7.58 | 7.78 | 7.57 | 7.66 | 7.60 | qfq | 146,177,628 | 1,123,611,697 | 0.52% |
| 2025-09-23 | 7.76 | 7.78 | 7.58 | 7.62 | 7.56 | qfq | 194,020,300 | 1,483,754,652 | -2.56% |
| 2025-09-22 | 7.86 | 7.89 | 7.78 | 7.82 | 7.76 | qfq | 174,040,579 | 1,360,476,419 | -1.39% |
| 2025-09-19 | 7.77 | 7.95 | 7.69 | 7.93 | 7.87 | qfq | 261,128,175 | 2,042,664,011 | 2.19% |
| 2025-09-18 | 7.95 | 7.96 | 7.73 | 7.76 | 7.70 | qfq | 260,694,783 | 2,046,922,099 | -3.00% |
| 2025-09-17 | 7.96 | 8.03 | 7.90 | 8.00 | 7.94 | qfq | 203,985,378 | 1,624,688,631 | 0.25% |
| 2025-09-16 | 7.94 | 8.01 | 7.88 | 7.98 | 7.92 | qfq | 190,679,653 | 1,514,354,510 | 0.25% |
| 2025-09-15 | 7.86 | 7.97 | 7.81 | 7.96 | 7.90 | qfq | 247,235,797 | 1,947,498,645 | 1.14% |
| 2025-09-12 | 7.83 | 8.00 | 7.83 | 7.87 | 7.81 | qfq | 292,658,891 | 2,306,743,161 | 0.64% |
| 2025-09-11 | 7.80 | 7.82 | 7.75 | 7.82 | 7.76 | qfq | 159,568,744 | 1,241,479,498 | -0.13% |
| 2025-09-10 | 7.85 | 7.85 | 7.79 | 7.83 | 7.77 | qfq | 145,072,006 | 1,133,674,957 | -0.63% |
| 2025-09-09 | 7.78 | 7.89 | 7.75 | 7.88 | 7.82 | qfq | 284,201,696 | 2,227,984,950 | 1.55% |
| 2025-09-08 | 7.78 | 7.83 | 7.73 | 7.76 | 7.70 | qfq | 236,123,083 | 1,836,259,500 | 0.26% |
| 2025-09-05 | 7.72 | 7.75 | 7.69 | 7.74 | 7.68 | qfq | 136,911,327 | 1,057,441,297 | 0.26% |
| 2025-09-04 | 7.72 | 7.76 | 7.68 | 7.72 | 7.66 | qfq | 128,539,301 | 992,925,159 | -0.13% |
| 2025-09-03 | 7.83 | 7.85 | 7.68 | 7.73 | 7.67 | qfq | 176,382,386 | 1,366,476,149 | -1.15% |
| 2025-09-02 | 7.87 | 7.91 | 7.77 | 7.82 | 7.76 | qfq | 221,099,231 | 1,729,956,248 | -0.89% |
| 2025-09-01 | 7.96 | 8.01 | 7.86 | 7.89 | 7.83 | qfq | 256,017,481 | 2,024,778,429 | -0.88% |
| 2025-08-29 | 8.05 | 8.10 | 7.92 | 7.96 | 7.90 | qfq | 307,803,522 | 2,461,717,798 | 0.00% |
| 2025-08-28 | 7.99 | 8.04 | 7.86 | 7.96 | 7.90 | qfq | 200,020,991 | 1,591,961,393 | -0.25% |
| 2025-08-27 | 8.20 | 8.22 | 7.97 | 7.98 | 7.92 | qfq | 261,176,653 | 2,112,402,548 | -2.92% |
| 2025-08-26 | 8.26 | 8.27 | 8.18 | 8.22 | 8.16 | qfq | 187,156,670 | 1,539,192,641 | -0.96% |
| 2025-08-25 | 8.00 | 8.55 | 7.99 | 8.30 | 8.24 | qfq | 524,658,268 | 4,361,891,882 | 4.27% |
| 2025-08-22 | 7.92 | 7.97 | 7.87 | 7.96 | 7.90 | qfq | 140,611,753 | 1,112,227,441 | 0.38% |
| 2025-08-21 | 7.88 | 7.98 | 7.85 | 7.93 | 7.87 | qfq | 175,059,733 | 1,387,634,926 | 0.76% |
| 2025-08-20 | 7.83 | 7.93 | 7.77 | 7.87 | 7.81 | qfq | 172,426,623 | 1,352,321,102 | -1.50% |
| 2025-08-19 | 8.06 | 8.12 | 7.98 | 7.99 | 7.76 | qfq | 266,059,421 | 2,141,878,970 | -0.50% |
| 2025-08-18 | 8.16 | 8.18 | 8.03 | 8.03 | 7.80 | qfq | 224,015,573 | 1,810,093,423 | -1.47% |
| 2025-08-15 | 8.01 | 8.19 | 7.99 | 8.15 | 7.92 | qfq | 263,836,630 | 2,146,463,323 | 1.75% |
| 2025-08-14 | 8.01 | 8.13 | 7.99 | 8.01 | 7.78 | qfq | 192,971,875 | 1,553,063,263 | 0.13% |
| 2025-08-13 | 8.04 | 8.05 | 7.98 | 8.00 | 7.77 | qfq | 107,251,058 | 858,448,526 | -0.25% |
| 2025-08-12 | 8.03 | 8.07 | 8.01 | 8.02 | 7.79 | qfq | 97,401,443 | 782,492,933 | -0.12% |
| 2025-08-11 | 8.04 | 8.09 | 8.03 | 8.03 | 7.80 | qfq | 112,944,649 | 909,883,516 | 0.25% |
| 2025-08-08 | 8.02 | 8.04 | 7.98 | 8.01 | 7.78 | qfq | 74,432,362 | 595,825,074 | -0.37% |
| 2025-08-07 | 8.00 | 8.05 | 7.95 | 8.04 | 7.81 | qfq | 113,334,525 | 906,715,506 | 0.37% |
| 2025-08-06 | 8.03 | 8.03 | 7.97 | 8.01 | 7.78 | qfq | 79,003,224 | 631,882,164 | -0.37% |
| 2025-08-05 | 7.99 | 8.05 | 7.97 | 8.04 | 7.81 | qfq | 100,854,527 | 808,491,637 | 0.63% |
| 2025-08-04 | 7.99 | 7.99 | 7.93 | 7.99 | 7.76 | qfq | 89,911,883 | 715,582,790 | 0.50% |
| 2025-08-01 | 7.97 | 8.01 | 7.92 | 7.95 | 7.73 | qfq | 111,441,292 | 887,515,936 | -0.38% |
| 2025-07-31 | 8.28 | 8.31 | 7.95 | 7.98 | 7.75 | qfq | 286,959,825 | 2,313,289,352 | -4.09% |
| 2025-07-30 | 8.40 | 8.52 | 8.31 | 8.32 | 8.08 | qfq | 165,038,835 | 1,388,216,744 | -1.19% |
| 2025-07-29 | 8.48 | 8.51 | 8.37 | 8.42 | 8.18 | qfq | 133,682,997 | 1,125,164,627 | -0.82% |
| 2025-07-28 | 8.38 | 8.55 | 8.25 | 8.49 | 8.25 | qfq | 189,697,254 | 1,600,891,638 | 1.31% |
| 2025-07-25 | 8.33 | 8.47 | 8.30 | 8.38 | 8.14 | qfq | 180,213,331 | 1,513,151,349 | 0.48% |
| 2025-07-24 | 8.18 | 8.38 | 8.18 | 8.34 | 8.10 | qfq | 216,083,409 | 1,797,715,393 | 1.71% |
| 2025-07-23 | 8.20 | 8.35 | 8.17 | 8.20 | 7.97 | qfq | 196,546,305 | 1,622,514,845 | 0.00% |
| 2025-07-22 | 8.06 | 8.22 | 7.99 | 8.20 | 7.97 | qfq | 201,934,509 | 1,638,378,033 | 1.86% |
| 2025-07-21 | 8.02 | 8.06 | 8.00 | 8.05 | 7.82 | qfq | 98,304,955 | 789,929,794 | 0.37% |
| 2025-07-18 | 8.00 | 8.02 | 7.98 | 8.02 | 7.79 | qfq | 74,775,872 | 598,139,851 | 0.38% |
| 2025-07-17 | 7.98 | 8.01 | 7.95 | 7.99 | 7.76 | qfq | 66,262,787 | 528,381,237 | 0.13% |
| 2025-07-16 | 7.99 | 8.04 | 7.95 | 7.98 | 7.75 | qfq | 91,855,387 | 733,824,825 | -0.37% |
| 2025-07-15 | 8.11 | 8.13 | 7.95 | 8.01 | 7.78 | qfq | 172,667,019 | 1,383,517,601 | -1.60% |
| 2025-07-14 | 8.25 | 8.30 | 8.13 | 8.14 | 7.91 | qfq | 140,926,898 | 1,152,182,597 | -1.45% |
| 2025-07-11 | 8.34 | 8.38 | 8.26 | 8.26 | 8.03 | qfq | 144,120,627 | 1,199,874,014 | -0.96% |
| 2025-07-10 | 8.15 | 8.43 | 8.14 | 8.34 | 8.10 | qfq | 225,925,590 | 1,873,291,123 | 2.33% |
| 2025-07-09 | 8.21 | 8.26 | 8.14 | 8.15 | 7.92 | qfq | 129,853,810 | 1,063,609,993 | -0.85% |
| 2025-07-08 | 8.15 | 8.23 | 8.12 | 8.22 | 7.99 | qfq | 94,873,807 | 776,945,185 | 0.74% |
| 2025-07-07 | 8.05 | 8.20 | 8.04 | 8.16 | 7.93 | qfq | 118,421,200 | 966,502,694 | 1.12% |
| 2025-07-04 | 8.10 | 8.13 | 8.06 | 8.07 | 7.84 | qfq | 83,667,605 | 676,800,580 | -0.49% |
| 2025-07-03 | 8.09 | 8.17 | 8.07 | 8.11 | 7.88 | qfq | 82,263,441 | 667,637,251 | 0.37% |
| 2025-07-02 | 8.03 | 8.10 | 8.00 | 8.08 | 7.85 | qfq | 82,613,610 | 664,183,338 | 0.75% |
| 2025-07-01 | 8.11 | 8.12 | 7.99 | 8.02 | 7.79 | qfq | 91,430,793 | 733,977,318 | -0.99% |
| 2025-06-30 | 8.06 | 8.17 | 8.03 | 8.10 | 7.87 | qfq | 62,953,381 | 510,087,312 | 0.62% |
| 2025-06-27 | 8.04 | 8.20 | 8.03 | 8.05 | 7.82 | qfq | 95,197,560 | 771,787,648 | 0.12% |
| 2025-06-26 | 8.05 | 8.07 | 8.02 | 8.04 | 7.81 | qfq | 66,668,050 | 536,414,360 | -0.12% |
| 2025-06-25 | 7.96 | 8.06 | 7.92 | 8.05 | 7.82 | qfq | 79,252,471 | 633,410,322 | 1.00% |
| 2025-06-24 | 7.90 | 7.97 | 7.87 | 7.97 | 7.74 | qfq | 69,721,928 | 553,836,014 | 1.14% |
| 2025-06-23 | 7.83 | 7.90 | 7.78 | 7.88 | 7.66 | qfq | 51,221,756 | 402,181,159 | -0.13% |
| 2025-06-20 | 7.88 | 7.92 | 7.82 | 7.89 | 7.67 | qfq | 58,369,335 | 459,369,993 | 0.13% |
| 2025-06-19 | 8.00 | 8.01 | 7.80 | 7.88 | 7.66 | qfq | 91,496,219 | 722,739,336 | -1.62% |
| 2025-06-18 | 8.12 | 8.13 | 7.98 | 8.01 | 7.78 | qfq | 94,716,646 | 759,980,094 | -1.35% |
| 2025-06-17 | 8.21 | 8.22 | 8.11 | 8.12 | 7.89 | qfq | 70,854,029 | 578,030,818 | -1.46% |
| 2025-06-16 | 8.10 | 8.28 | 8.08 | 8.24 | 8.01 | qfq | 131,241,902 | 1,077,575,739 | 2.23% |
| 2025-06-13 | 8.12 | 8.13 | 8.05 | 8.06 | 7.83 | qfq | 74,994,565 | 606,245,514 | -0.98% |
| 2025-06-12 | 8.16 | 8.17 | 8.11 | 8.14 | 7.91 | qfq | 49,935,600 | 405,852,170 | -0.25% |
| 2025-06-11 | 8.12 | 8.18 | 8.10 | 8.16 | 7.93 | qfq | 55,466,948 | 452,403,540 | 0.49% |
| 2025-06-10 | 8.16 | 8.24 | 8.07 | 8.12 | 7.89 | qfq | 75,473,239 | 615,418,380 | -0.49% |
| 2025-06-09 | 8.17 | 8.18 | 8.13 | 8.16 | 7.93 | qfq | 59,400,946 | 484,387,968 | 0.00% |
| 2025-06-06 | 8.19 | 8.21 | 8.13 | 8.16 | 7.93 | qfq | 48,275,465 | 394,044,444 | -0.37% |
| 2025-06-05 | 8.18 | 8.25 | 8.16 | 8.19 | 7.96 | qfq | 63,575,462 | 521,516,858 | 0.24% |
| 2025-06-04 | 8.11 | 8.18 | 8.10 | 8.17 | 7.94 | qfq | 53,255,823 | 433,569,986 | 0.74% |
| 2025-06-03 | 8.07 | 8.13 | 8.05 | 8.11 | 7.88 | qfq | 47,752,025 | 386,987,306 | -0.25% |
| 2025-05-30 | 8.11 | 8.14 | 8.08 | 8.13 | 7.90 | qfq | 52,873,541 | 429,052,866 | 0.25% |
| 2025-05-29 | 8.09 | 8.14 | 8.06 | 8.11 | 7.88 | qfq | 55,153,127 | 447,365,852 | 0.37% |
| 2025-05-28 | 8.12 | 8.13 | 8.07 | 8.08 | 7.85 | qfq | 28,336,258 | 229,370,795 | -0.25% |
| 2025-05-27 | 8.07 | 8.14 | 8.06 | 8.10 | 7.87 | qfq | 41,007,494 | 332,444,467 | 0.37% |
| 2025-05-26 | 8.07 | 8.12 | 8.02 | 8.07 | 7.84 | qfq | 55,179,055 | 445,274,773 | -0.25% |
| 2025-05-23 | 8.16 | 8.22 | 8.09 | 8.09 | 7.86 | qfq | 63,255,116 | 515,798,810 | -0.98% |
| 2025-05-22 | 8.21 | 8.22 | 8.15 | 8.17 | 7.94 | qfq | 65,422,362 | 535,260,793 | -0.61% |
| 2025-05-21 | 8.26 | 8.27 | 8.20 | 8.22 | 7.99 | qfq | 65,293,089 | 536,759,749 | -0.48% |
| 2025-05-20 | 8.28 | 8.29 | 8.24 | 8.26 | 8.03 | qfq | 47,951,549 | 396,162,432 | -0.24% |
| 2025-05-19 | 8.26 | 8.32 | 8.21 | 8.28 | 8.05 | qfq | 64,889,747 | 536,904,573 | 0.12% |
| 2025-05-16 | 8.26 | 8.29 | 8.19 | 8.27 | 8.04 | qfq | 74,657,810 | 613,823,896 | 0.24% |
| 2025-05-15 | 8.31 | 8.38 | 8.24 | 8.25 | 8.02 | qfq | 71,194,947 | 590,233,501 | -1.20% |
| 2025-05-14 | 8.29 | 8.42 | 8.22 | 8.35 | 8.11 | qfq | 101,344,343 | 841,372,494 | 0.60% |
| 2025-05-13 | 8.33 | 8.36 | 8.28 | 8.30 | 8.07 | qfq | 61,724,600 | 512,852,063 | 0.00% |
| 2025-05-12 | 8.27 | 8.31 | 8.24 | 8.30 | 8.07 | qfq | 79,853,735 | 660,666,939 | 0.61% |
| 2025-05-09 | 8.45 | 8.46 | 8.22 | 8.25 | 8.02 | qfq | 116,704,000 | 968,421,866 | -2.25% |
| 2025-05-08 | 8.44 | 8.49 | 8.43 | 8.44 | 8.20 | qfq | 74,845,518 | 632,574,142 | -0.71% |
| 2025-05-07 | 8.65 | 8.71 | 8.43 | 8.50 | 8.26 | qfq | 160,077,028 | 1,364,689,927 | 1.80% |
| 2025-05-06 | 8.38 | 8.41 | 8.34 | 8.35 | 8.11 | qfq | 108,429,769 | 906,379,834 | -0.24% |
| 2025-04-30 | 8.31 | 8.50 | 8.29 | 8.37 | 8.13 | qfq | 86,990,865 | 731,366,454 | 0.48% |
| 2025-04-29 | 8.35 | 8.41 | 8.31 | 8.33 | 8.09 | qfq | 63,072,456 | 526,073,922 | 0.24% |
| 2025-04-28 | 8.61 | 8.65 | 8.28 | 8.31 | 8.07 | qfq | 187,845,010 | 1,575,758,680 | -5.14% |
| 2025-04-25 | 8.88 | 9.14 | 8.68 | 8.76 | 8.51 | qfq | 194,337,467 | 1,728,377,785 | -1.13% |
| 2025-04-24 | 8.83 | 8.98 | 8.75 | 8.86 | 8.61 | qfq | 82,257,172 | 729,318,324 | 0.23% |
| 2025-04-23 | 9.00 | 9.03 | 8.81 | 8.84 | 8.59 | qfq | 96,991,845 | 864,622,606 | -1.89% |
| 2025-04-22 | 9.05 | 9.10 | 8.97 | 9.01 | 8.76 | qfq | 65,184,536 | 589,346,925 | -0.55% |
| 2025-04-21 | 9.14 | 9.15 | 9.04 | 9.06 | 8.80 | qfq | 80,660,205 | 732,268,795 | -1.52% |
| 2025-04-18 | 9.10 | 9.24 | 9.02 | 9.20 | 8.94 | qfq | 110,891,856 | 1,014,894,832 | 0.00% |
| 2025-04-17 | 8.80 | 9.32 | 8.76 | 9.20 | 8.94 | qfq | 275,559,566 | 2,510,236,484 | 4.19% |
| 2025-04-16 | 8.65 | 8.83 | 8.63 | 8.83 | 8.58 | qfq | 130,831,067 | 1,143,619,999 | 1.96% |
| 2025-04-15 | 8.64 | 8.67 | 8.55 | 8.66 | 8.42 | qfq | 63,694,511 | 547,839,853 | -0.12% |
| 2025-04-14 | 8.63 | 8.73 | 8.61 | 8.67 | 8.42 | qfq | 70,063,401 | 607,478,938 | -0.69% |
| 2025-04-11 | 8.88 | 8.88 | 8.67 | 8.73 | 8.48 | qfq | 118,488,292 | 1,035,347,771 | -2.78% |
| 2025-04-10 | 8.80 | 8.98 | 8.60 | 8.98 | 8.73 | qfq | 181,545,130 | 1,605,554,229 | 0.67% |
| 2025-04-09 | 8.46 | 8.92 | 8.37 | 8.92 | 8.67 | qfq | 256,082,161 | 2,222,875,399 | 4.94% |
| 2025-04-08 | 7.94 | 8.55 | 7.93 | 8.50 | 8.26 | qfq | 243,871,437 | 2,016,768,610 | 7.19% |
| 2025-04-07 | 8.14 | 8.20 | 7.70 | 7.93 | 7.71 | qfq | 193,665,728 | 1,539,066,262 | -5.48% |
| 2025-04-03 | 8.24 | 8.56 | 8.23 | 8.39 | 8.15 | qfq | 138,055,075 | 1,165,729,801 | 1.21% |
| 2025-04-02 | 8.23 | 8.31 | 8.20 | 8.29 | 8.06 | qfq | 71,208,015 | 586,792,614 | 0.61% |
| 2025-04-01 | 8.28 | 8.30 | 8.21 | 8.24 | 8.01 | qfq | 69,463,364 | 573,528,983 | -0.24% |
| 2025-03-31 | 8.42 | 8.43 | 8.23 | 8.26 | 8.03 | qfq | 75,291,040 | 625,423,456 | -2.25% |
| 2025-03-28 | 8.48 | 8.50 | 8.40 | 8.45 | 8.21 | qfq | 53,956,965 | 455,574,023 | -0.24% |
| 2025-03-27 | 8.50 | 8.53 | 8.43 | 8.47 | 8.23 | qfq | 56,925,490 | 482,752,649 | -0.47% |
| 2025-03-26 | 8.51 | 8.63 | 8.47 | 8.51 | 8.27 | qfq | 73,571,168 | 629,168,960 | -0.12% |
| 2025-03-25 | 8.45 | 8.58 | 8.41 | 8.52 | 8.28 | qfq | 68,233,554 | 580,055,029 | 0.71% |
| 2025-03-24 | 8.51 | 8.52 | 8.41 | 8.46 | 8.22 | qfq | 67,626,173 | 571,500,274 | -0.82% |
| 2025-03-21 | 8.59 | 8.62 | 8.46 | 8.53 | 8.29 | qfq | 95,905,375 | 817,589,122 | -0.93% |
| 2025-03-20 | 8.64 | 8.69 | 8.58 | 8.61 | 8.37 | qfq | 66,608,201 | 575,480,169 | -0.35% |
| 2025-03-19 | 8.71 | 8.72 | 8.61 | 8.64 | 8.40 | qfq | 67,672,292 | 585,930,080 | -0.80% |
| 2025-03-18 | 8.75 | 8.82 | 8.67 | 8.71 | 8.46 | qfq | 78,795,801 | 686,764,945 | -0.46% |
| 2025-03-17 | 8.70 | 8.82 | 8.70 | 8.75 | 8.50 | qfq | 99,853,113 | 874,435,312 | 0.69% |
| 2025-03-14 | 8.49 | 8.70 | 8.49 | 8.69 | 8.44 | qfq | 191,830,598 | 1,654,291,365 | 2.24% |
| 2025-03-13 | 8.52 | 8.57 | 8.43 | 8.50 | 8.26 | qfq | 73,001,858 | 620,698,892 | -0.47% |
| 2025-03-12 | 8.61 | 8.61 | 8.50 | 8.54 | 8.30 | qfq | 96,697,994 | 826,411,568 | -1.04% |
| 2025-03-11 | 8.62 | 8.64 | 8.52 | 8.63 | 8.39 | qfq | 98,547,083 | 844,937,013 | -0.69% |
| 2025-03-10 | 8.84 | 8.90 | 8.64 | 8.69 | 8.44 | qfq | 92,552,287 | 808,423,899 | -1.25% |
| 2025-03-07 | 8.82 | 8.84 | 8.71 | 8.80 | 8.55 | qfq | 127,714,204 | 1,120,141,242 | -1.12% |
| 2025-03-06 | 8.66 | 8.90 | 8.62 | 8.90 | 8.65 | qfq | 186,307,833 | 1,638,145,913 | 3.37% |
| 2025-03-05 | 8.73 | 8.77 | 8.55 | 8.61 | 8.37 | qfq | 116,443,630 | 1,004,629,402 | -1.60% |
| 2025-03-04 | 8.68 | 8.76 | 8.54 | 8.75 | 8.50 | qfq | 115,279,662 | 995,884,889 | 0.11% |
| 2025-03-03 | 8.77 | 8.95 | 8.70 | 8.74 | 8.49 | qfq | 156,304,205 | 1,377,346,277 | 0.46% |
| 2025-02-28 | 8.82 | 8.95 | 8.69 | 8.70 | 8.45 | qfq | 217,380,800 | 1,916,995,821 | -1.25% |
| 2025-02-27 | 8.67 | 8.86 | 8.64 | 8.81 | 8.56 | qfq | 216,075,723 | 1,895,483,253 | 2.09% |
| 2025-02-26 | 8.43 | 8.72 | 8.42 | 8.63 | 8.39 | qfq | 222,484,977 | 1,913,466,378 | 3.48% |
| 2025-02-25 | 8.29 | 8.43 | 8.25 | 8.34 | 8.10 | qfq | 133,669,461 | 1,117,773,894 | -0.12% |
| 2025-02-24 | 8.20 | 8.43 | 8.16 | 8.35 | 8.11 | qfq | 168,454,035 | 1,401,186,605 | 1.83% |
| 2025-02-21 | 8.20 | 8.27 | 8.16 | 8.20 | 7.97 | qfq | 114,791,025 | 942,200,881 | 0.00% |
| 2025-02-20 | 8.29 | 8.32 | 8.19 | 8.20 | 7.97 | qfq | 102,229,921 | 839,784,232 | -1.56% |
| 2025-02-19 | 8.30 | 8.39 | 8.25 | 8.33 | 8.09 | qfq | 96,786,971 | 804,220,118 | 0.12% |
| 2025-02-18 | 8.48 | 8.48 | 8.27 | 8.32 | 8.08 | qfq | 104,591,945 | 876,119,069 | -1.89% |
| 2025-02-17 | 8.52 | 8.60 | 8.46 | 8.48 | 8.24 | qfq | 130,835,785 | 1,115,031,012 | -0.47% |
| 2025-02-14 | 8.55 | 8.60 | 8.41 | 8.52 | 8.28 | qfq | 117,362,254 | 995,076,552 | -0.81% |
| 2025-02-13 | 8.48 | 8.72 | 8.43 | 8.59 | 8.35 | qfq | 225,634,441 | 1,941,639,233 | 0.00% |
| 2025-02-12 | 8.31 | 8.63 | 8.17 | 8.59 | 8.35 | qfq | 183,500,830 | 1,534,537,307 | 3.62% |
| 2025-02-11 | 8.50 | 8.52 | 8.27 | 8.29 | 8.06 | qfq | 109,561,782 | 913,880,385 | -2.13% |
| 2025-02-10 | 8.40 | 8.52 | 8.39 | 8.47 | 8.23 | qfq | 91,745,328 | 776,864,272 | 0.24% |
| 2025-02-07 | 8.27 | 8.54 | 8.23 | 8.45 | 8.21 | qfq | 153,273,377 | 1,293,774,169 | 1.93% |
| 2025-02-06 | 8.22 | 8.38 | 8.21 | 8.29 | 8.06 | qfq | 93,014,686 | 770,609,468 | 0.73% |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.23 | 8.00 | qfq | 94,153,067 | 773,236,216 | -1.08% |
| 2025-01-27 | 8.43 | 8.57 | 8.32 | 8.32 | 8.08 | qfq | 102,810,382 | 866,288,861 | -1.19% |
| 2025-01-24 | 8.39 | 8.48 | 8.32 | 8.42 | 8.18 | qfq | 101,235,950 | 850,806,540 | 0.36% |
| 2025-01-23 | 8.38 | 8.59 | 8.35 | 8.39 | 8.15 | qfq | 162,010,676 | 1,373,062,402 | 1.08% |
| 2025-01-22 | 8.57 | 8.58 | 8.30 | 8.30 | 8.07 | qfq | 171,908,113 | 1,447,136,458 | -4.60% |
| 2025-01-21 | 8.61 | 9.03 | 8.56 | 8.70 | 8.45 | qfq | 237,014,463 | 2,085,028,670 | 1.16% |
| 2025-01-20 | 8.64 | 8.73 | 8.43 | 8.60 | 8.36 | qfq | 124,404,388 | 1,067,657,474 | -0.69% |
| 2025-01-17 | 8.45 | 8.77 | 8.44 | 8.66 | 8.42 | qfq | 106,514,789 | 917,489,047 | 0.00% |
| 2025-01-16 | 8.74 | 8.84 | 8.55 | 8.66 | 8.42 | qfq | 97,005,356 | 843,912,398 | -0.80% |
| 2025-01-15 | 8.75 | 8.79 | 8.60 | 8.73 | 8.48 | qfq | 69,014,560 | 600,489,740 | -0.46% |
| 2025-01-14 | 8.60 | 8.78 | 8.60 | 8.77 | 8.52 | qfq | 97,104,212 | 845,954,924 | 1.62% |
| 2025-01-13 | 8.40 | 8.63 | 8.33 | 8.63 | 8.39 | qfq | 87,119,016 | 742,674,003 | 1.89% |
| 2025-01-10 | 8.62 | 8.76 | 8.46 | 8.47 | 8.23 | qfq | 73,884,718 | 631,963,068 | -1.97% |
| 2025-01-09 | 8.59 | 8.68 | 8.52 | 8.64 | 8.40 | qfq | 67,124,707 | 578,095,837 | 0.47% |
| 2025-01-08 | 8.61 | 8.67 | 8.49 | 8.60 | 8.36 | qfq | 84,375,984 | 724,363,005 | -0.81% |
| 2025-01-07 | 8.51 | 8.70 | 8.40 | 8.67 | 8.42 | qfq | 104,231,899 | 895,668,427 | 1.52% |
| 2025-01-06 | 8.53 | 8.54 | 8.37 | 8.54 | 8.30 | qfq | 101,029,297 | 857,093,438 | 0.00% |
| 2025-01-03 | 8.68 | 8.75 | 8.49 | 8.54 | 8.30 | qfq | 107,856,731 | 930,058,464 | -1.61% |
| 2025-01-02 | 8.84 | 8.98 | 8.61 | 8.68 | 8.43 | qfq | 127,331,073 | 1,121,639,098 | -2.03% |
| 2024-12-31 | 8.99 | 9.12 | 8.84 | 8.86 | 8.61 | qfq | 116,544,551 | 1,045,881,148 | -1.45% |
| 2024-12-30 | 9.08 | 9.15 | 8.95 | 8.99 | 8.74 | qfq | 124,194,080 | 1,118,876,057 | -1.53% |
| 2024-12-27 | 9.07 | 9.18 | 9.03 | 9.13 | 8.87 | qfq | 86,901,308 | 792,543,635 | 0.55% |
| 2024-12-26 | 9.17 | 9.20 | 9.04 | 9.08 | 8.82 | qfq | 104,338,724 | 948,933,818 | -1.20% |
| 2024-12-25 | 9.22 | 9.25 | 9.06 | 9.19 | 8.93 | qfq | 109,407,910 | 999,648,469 | -0.54% |
| 2024-12-24 | 9.20 | 9.28 | 9.17 | 9.24 | 8.98 | qfq | 92,218,778 | 850,471,644 | 0.22% |
| 2024-12-23 | 9.31 | 9.43 | 9.19 | 9.22 | 8.96 | qfq | 95,041,784 | 882,186,494 | -1.28% |
| 2024-12-20 | 9.35 | 9.41 | 9.22 | 9.34 | 9.08 | qfq | 98,549,043 | 915,459,718 | -0.53% |
| 2024-12-19 | 9.25 | 9.39 | 9.22 | 9.39 | 9.12 | qfq | 74,350,864 | 693,350,916 | -0.11% |
| 2024-12-18 | 9.46 | 9.54 | 9.37 | 9.40 | 9.13 | qfq | 75,090,262 | 708,995,115 | -0.11% |
| 2024-12-17 | 9.50 | 9.51 | 9.38 | 9.41 | 9.14 | qfq | 80,713,586 | 761,540,604 | -0.95% |
| 2024-12-16 | 9.85 | 9.90 | 9.46 | 9.50 | 9.23 | qfq | 147,861,024 | 1,420,514,728 | -3.46% |
| 2024-12-13 | 10.13 | 10.14 | 9.80 | 9.84 | 9.56 | qfq | 181,411,783 | 1,798,913,611 | -3.62% |
| 2024-12-12 | 10.16 | 10.26 | 10.03 | 10.21 | 9.92 | qfq | 101,663,590 | 1,031,999,453 | 0.49% |
| 2024-12-11 | 10.01 | 10.24 | 9.96 | 10.16 | 9.87 | qfq | 131,202,115 | 1,331,278,643 | 1.30% |
| 2024-12-10 | 10.45 | 10.45 | 10.03 | 10.03 | 9.75 | qfq | 219,481,173 | 2,243,889,133 | 1.62% |
| 2024-12-09 | 10.15 | 10.17 | 9.84 | 9.87 | 9.59 | qfq | 128,951,124 | 1,282,290,730 | -2.76% |
| 2024-12-06 | 10.04 | 10.24 | 9.99 | 10.15 | 9.86 | qfq | 83,919,300 | 850,713,199 | 1.00% |
| 2024-12-05 | 10.08 | 10.12 | 9.96 | 10.05 | 9.77 | qfq | 63,666,087 | 638,406,115 | -0.59% |
| 2024-12-04 | 10.26 | 10.32 | 10.07 | 10.11 | 9.82 | qfq | 80,468,570 | 820,150,110 | -1.94% |
| 2024-12-03 | 10.21 | 10.41 | 10.15 | 10.31 | 10.02 | qfq | 107,875,846 | 1,109,166,370 | 0.68% |
| 2024-12-02 | 10.15 | 10.33 | 10.04 | 10.24 | 9.95 | qfq | 132,940,371 | 1,355,802,174 | 0.00% |
| 2024-11-29 | 10.03 | 10.43 | 10.00 | 10.24 | 9.95 | qfq | 166,431,467 | 1,708,627,654 | 2.09% |
| 2024-11-28 | 9.98 | 10.12 | 9.93 | 10.03 | 9.75 | qfq | 106,864,014 | 1,071,849,603 | 0.30% |
| 2024-11-27 | 9.83 | 10.03 | 9.72 | 10.00 | 9.72 | qfq | 121,033,522 | 1,197,444,720 | 1.52% |
| 2024-11-26 | 9.72 | 9.99 | 9.67 | 9.85 | 9.57 | qfq | 96,042,645 | 945,151,344 | 1.13% |
| 2024-11-25 | 9.73 | 9.86 | 9.63 | 9.74 | 9.46 | qfq | 91,711,377 | 893,139,666 | 0.10% |
| 2024-11-22 | 10.05 | 10.10 | 9.71 | 9.73 | 9.45 | qfq | 110,615,055 | 1,097,490,612 | -3.28% |
| 2024-11-21 | 10.11 | 10.18 | 9.98 | 10.06 | 9.78 | qfq | 76,674,816 | 770,771,821 | -0.89% |
| 2024-11-20 | 10.11 | 10.21 | 10.02 | 10.15 | 9.86 | qfq | 85,730,371 | 867,267,203 | -0.29% |
| 2024-11-19 | 10.21 | 10.25 | 9.95 | 10.18 | 9.89 | qfq | 126,835,497 | 1,275,236,373 | 0.00% |
| 2024-11-18 | 10.20 | 10.48 | 10.12 | 10.18 | 9.89 | qfq | 158,410,414 | 1,630,767,433 | 0.69% |
| 2024-11-15 | 10.31 | 10.41 | 10.11 | 10.11 | 9.82 | qfq | 124,318,433 | 1,270,504,259 | -2.60% |
| 2024-11-14 | 10.83 | 10.84 | 10.38 | 10.38 | 10.09 | qfq | 156,719,226 | 1,653,802,047 | -2.35% |
| 2024-11-13 | 10.76 | 10.85 | 10.53 | 10.63 | 10.33 | qfq | 129,420,247 | 1,378,122,582 | -1.76% |
| 2024-11-12 | 10.86 | 11.07 | 10.75 | 10.82 | 10.51 | qfq | 130,569,187 | 1,423,286,322 | -0.82% |
| 2024-11-11 | 10.93 | 11.06 | 10.69 | 10.91 | 10.60 | qfq | 196,476,715 | 2,125,478,297 | -2.42% |
| 2024-11-08 | 11.79 | 11.82 | 11.10 | 11.18 | 10.86 | qfq | 260,312,637 | 2,942,131,233 | -4.03% |
| 2024-11-07 | 11.16 | 11.70 | 11.06 | 11.65 | 11.32 | qfq | 300,394,705 | 3,455,045,465 | 2.73% |
| 2024-11-06 | 11.12 | 11.57 | 10.80 | 11.34 | 11.02 | qfq | 256,923,810 | 2,858,841,168 | 1.80% |
| 2024-11-05 | 10.82 | 11.25 | 10.75 | 11.14 | 10.82 | qfq | 168,047,408 | 1,856,971,741 | 2.39% |
| 2024-11-04 | 11.03 | 11.05 | 10.68 | 10.88 | 10.57 | qfq | 141,514,511 | 1,523,861,446 | -0.55% |
| 2024-11-01 | 10.90 | 11.31 | 10.85 | 10.94 | 10.63 | qfq | 211,500,237 | 2,339,025,204 | 1.30% |
| 2024-10-31 | 10.60 | 11.15 | 10.52 | 10.80 | 10.49 | qfq | 182,883,554 | 1,989,913,859 | 1.22% |
| 2024-10-30 | 10.62 | 10.87 | 10.52 | 10.67 | 10.37 | qfq | 149,861,928 | 1,604,000,283 | 0.47% |
| 2024-10-29 | 10.76 | 11.09 | 10.61 | 10.62 | 10.32 | qfq | 124,956,084 | 1,348,794,221 | -2.66% |
| 2024-10-28 | 10.66 | 10.98 | 10.65 | 10.91 | 10.60 | qfq | 122,909,611 | 1,333,629,137 | 1.87% |
| 2024-10-25 | 10.70 | 10.97 | 10.67 | 10.71 | 10.41 | qfq | 115,332,666 | 1,245,209,735 | -0.09% |
| 2024-10-24 | 10.86 | 10.98 | 10.66 | 10.72 | 10.42 | qfq | 112,316,218 | 1,212,073,847 | -2.01% |
| 2024-10-23 | 10.91 | 11.12 | 10.85 | 10.94 | 10.63 | qfq | 147,606,018 | 1,618,899,813 | -0.18% |
| 2024-10-22 | 10.70 | 11.04 | 10.63 | 10.96 | 10.65 | qfq | 171,052,467 | 1,857,821,068 | 1.86% |
| 2024-10-21 | 10.47 | 10.81 | 10.23 | 10.76 | 10.46 | qfq | 233,811,713 | 2,486,453,363 | 2.77% |
| 2024-10-18 | 10.10 | 10.74 | 9.90 | 10.47 | 10.17 | qfq | 290,448,063 | 2,985,762,302 | 1.45% |
| 2024-10-17 | 11.35 | 11.35 | 10.30 | 10.32 | 10.03 | qfq | 380,881,709 | 4,068,332,291 | -9.39% |
| 2024-10-16 | 11.14 | 11.56 | 10.88 | 11.39 | 11.07 | qfq | 409,158,138 | 4,598,587,526 | 4.21% |
| 2024-10-15 | 10.59 | 11.20 | 10.47 | 10.93 | 10.62 | qfq | 290,089,419 | 3,183,282,069 | 1.30% |
| 2024-10-14 | 10.59 | 11.15 | 10.41 | 10.79 | 10.48 | qfq | 363,826,860 | 3,894,495,699 | 5.27% |
| 2024-10-11 | 9.96 | 10.40 | 9.76 | 10.25 | 9.96 | qfq | 282,175,686 | 2,864,943,674 | 2.19% |
| 2024-10-10 | 9.61 | 10.35 | 9.50 | 10.03 | 9.75 | qfq | 332,952,272 | 3,317,654,926 | 1.42% |
| 2024-10-09 | 10.60 | 10.60 | 9.89 | 9.89 | 9.61 | qfq | 395,132,044 | 3,955,323,147 | -10.01% |
| 2024-10-08 | 12.13 | 12.13 | 10.36 | 10.99 | 10.68 | qfq | 686,120,756 | 7,761,689,306 | -0.36% |
| 2024-09-30 | 11.03 | 11.03 | 10.25 | 11.03 | 10.72 | qfq | 635,977,736 | 6,876,364,512 | 9.97% |
| 2024-09-27 | 9.60 | 10.03 | 9.57 | 10.03 | 9.75 | qfq | 446,630,714 | 4,385,364,981 | 9.98% |
| 2024-09-26 | 8.21 | 9.12 | 8.21 | 9.12 | 8.86 | qfq | 349,978,064 | 3,063,646,913 | 10.01% |
| 2024-09-25 | 8.24 | 8.69 | 8.21 | 8.29 | 8.06 | qfq | 274,756,687 | 2,327,372,454 | 1.47% |
| 2024-09-24 | 8.25 | 8.36 | 7.90 | 8.17 | 7.94 | qfq | 279,252,468 | 2,267,065,203 | 1.11% |
| 2024-09-23 | 7.96 | 8.20 | 7.93 | 8.08 | 7.85 | qfq | 135,316,631 | 1,096,672,372 | 0.37% |
| 2024-09-20 | 7.71 | 8.07 | 7.69 | 8.05 | 7.82 | qfq | 184,298,619 | 1,464,732,580 | 1.77% |
| 2024-09-19 | 7.70 | 8.06 | 7.67 | 7.91 | 7.69 | qfq | 202,320,078 | 1,593,373,527 | 3.67% |
| 2024-09-18 | 7.51 | 7.74 | 7.37 | 7.63 | 7.41 | qfq | 122,346,305 | 925,070,375 | 2.01% |
| 2024-09-13 | 7.53 | 7.60 | 7.47 | 7.48 | 7.27 | qfq | 65,166,901 | 490,379,058 | -0.13% |
| 2024-09-12 | 7.50 | 7.65 | 7.47 | 7.49 | 7.28 | qfq | 50,465,503 | 380,069,396 | -0.27% |
| 2024-09-11 | 7.42 | 7.61 | 7.38 | 7.51 | 7.30 | qfq | 69,862,242 | 525,280,574 | 0.81% |
| 2024-09-10 | 7.52 | 7.56 | 7.30 | 7.45 | 7.24 | qfq | 94,511,171 | 700,696,026 | -1.19% |
| 2024-09-09 | 7.62 | 7.63 | 7.46 | 7.54 | 7.33 | qfq | 74,544,200 | 561,747,002 | -1.95% |
| 2024-09-06 | 7.74 | 7.76 | 7.68 | 7.69 | 7.47 | qfq | 70,593,544 | 544,099,439 | -1.28% |
| 2024-09-05 | 7.78 | 7.86 | 7.72 | 7.79 | 7.57 | qfq | 91,529,365 | 711,791,939 | 1.17% |
| 2024-09-04 | 7.82 | 7.99 | 7.68 | 7.70 | 7.48 | qfq | 139,823,949 | 1,088,970,520 | -2.41% |
| 2024-09-03 | 7.83 | 8.02 | 7.72 | 7.89 | 7.67 | qfq | 122,521,167 | 965,745,415 | 0.51% |
| 2024-09-02 | 8.01 | 8.04 | 7.83 | 7.85 | 7.63 | qfq | 129,416,403 | 1,022,442,168 | -3.33% |
| 2024-08-30 | 7.73 | 8.48 | 7.70 | 8.12 | 7.89 | qfq | 295,664,365 | 2,419,334,698 | 5.32% |
| 2024-08-29 | 7.70 | 7.78 | 7.63 | 7.71 | 7.49 | qfq | 60,312,484 | 466,245,375 | 0.00% |
| 2024-08-28 | 7.79 | 7.82 | 7.69 | 7.71 | 7.49 | qfq | 64,101,509 | 495,726,650 | -1.15% |
| 2024-08-27 | 8.00 | 8.01 | 7.77 | 7.80 | 7.58 | qfq | 86,970,603 | 681,645,295 | -2.74% |
| 2024-08-26 | 7.91 | 8.18 | 7.81 | 8.02 | 7.79 | qfq | 117,185,902 | 943,901,354 | 1.39% |
| 2024-08-23 | 7.90 | 8.08 | 7.85 | 7.91 | 7.69 | qfq | 94,657,088 | 754,348,741 | -0.63% |
| 2024-08-22 | 7.88 | 8.06 | 7.85 | 7.96 | 7.73 | qfq | 123,616,189 | 985,429,545 | 1.14% |
| 2024-08-21 | 7.98 | 8.01 | 7.79 | 7.87 | 7.65 | qfq | 113,839,398 | 896,617,550 | -2.11% |
| 2024-08-20 | 8.18 | 8.24 | 8.00 | 8.04 | 7.81 | qfq | 79,206,663 | 638,913,687 | -1.71% |
| 2024-08-19 | 8.14 | 8.31 | 8.08 | 8.18 | 7.95 | qfq | 81,333,000 | 667,042,042 | 0.00% |
| 2024-08-16 | 8.18 | 8.24 | 8.07 | 8.18 | 7.95 | qfq | 78,135,610 | 636,554,936 | -0.37% |
| 2024-08-15 | 8.12 | 8.32 | 8.08 | 8.21 | 7.98 | qfq | 109,362,816 | 897,471,887 | 0.61% |
| 2024-08-14 | 8.21 | 8.25 | 8.12 | 8.16 | 7.93 | qfq | 50,998,610 | 415,924,235 | -0.85% |
| 2024-08-13 | 8.25 | 8.27 | 8.14 | 8.23 | 8.00 | qfq | 61,758,939 | 505,916,707 | -0.36% |
| 2024-08-12 | 8.49 | 8.52 | 8.23 | 8.26 | 8.03 | qfq | 113,705,586 | 946,782,090 | -3.39% |
| 2024-08-09 | 8.42 | 8.86 | 8.41 | 8.55 | 8.31 | qfq | 179,518,000 | 1,561,950,554 | 0.83% |
| 2024-08-08 | 8.52 | 8.82 | 8.34 | 8.48 | 8.24 | qfq | 125,731,602 | 1,075,930,517 | 0.12% |
| 2024-08-07 | 8.53 | 8.55 | 8.37 | 8.47 | 8.23 | qfq | 65,836,443 | 556,271,611 | -1.28% |
| 2024-08-06 | 8.33 | 8.65 | 8.30 | 8.58 | 8.34 | qfq | 126,006,744 | 1,069,015,006 | 3.87% |
| 2024-08-05 | 8.17 | 8.58 | 8.15 | 8.26 | 8.03 | qfq | 130,110,300 | 1,092,174,586 | -0.36% |
| 2024-08-02 | 8.35 | 8.42 | 8.26 | 8.29 | 8.06 | qfq | 97,749,193 | 813,851,088 | -2.01% |
| 2024-08-01 | 8.78 | 8.86 | 8.43 | 8.46 | 8.22 | qfq | 125,515,963 | 1,074,501,832 | -4.08% |
| 2024-07-31 | 8.35 | 8.84 | 8.17 | 8.82 | 8.57 | qfq | 133,453,117 | 1,145,603,821 | 5.88% |
| 2024-07-30 | 8.20 | 8.41 | 8.15 | 8.33 | 8.09 | qfq | 92,874,949 | 769,353,658 | -3.03% |
| 2024-07-29 | 8.91 | 8.92 | 8.55 | 8.59 | 7.95 | qfq | 102,817,352 | 888,733,697 | -3.70% |
| 2024-07-26 | 8.83 | 9.11 | 8.80 | 8.92 | 8.26 | qfq | 80,313,172 | 717,559,330 | 1.25% |
| 2024-07-25 | 8.73 | 9.00 | 8.69 | 8.81 | 8.16 | qfq | 79,538,967 | 703,380,500 | 0.92% |
| 2024-07-24 | 9.01 | 9.11 | 8.68 | 8.73 | 8.08 | qfq | 74,584,725 | 658,866,546 | -3.11% |
| 2024-07-23 | 9.16 | 9.24 | 8.99 | 9.01 | 8.34 | qfq | 71,549,390 | 652,790,916 | -1.42% |
| 2024-07-22 | 9.20 | 9.21 | 8.95 | 9.14 | 8.46 | qfq | 85,710,809 | 778,733,464 | -0.54% |
| 2024-07-19 | 9.37 | 9.42 | 9.08 | 9.19 | 8.51 | qfq | 121,299,834 | 1,113,361,450 | -3.06% |
| 2024-07-18 | 9.31 | 9.52 | 9.18 | 9.48 | 8.78 | qfq | 115,643,347 | 1,083,802,166 | 1.39% |
| 2024-07-17 | 9.12 | 9.49 | 9.08 | 9.35 | 8.66 | qfq | 136,243,883 | 1,277,473,511 | 2.75% |
| 2024-07-16 | 8.98 | 9.25 | 8.87 | 9.10 | 8.42 | qfq | 97,281,176 | 885,309,169 | 1.11% |
| 2024-07-15 | 8.86 | 9.15 | 8.82 | 9.00 | 8.33 | qfq | 94,554,230 | 849,239,164 | -0.22% |
| 2024-07-12 | 8.95 | 9.27 | 8.85 | 9.02 | 8.35 | qfq | 176,903,894 | 1,605,215,541 | 3.80% |
| 2024-07-11 | 8.62 | 8.79 | 8.52 | 8.69 | 8.04 | qfq | 95,413,884 | 827,043,903 | 2.00% |
| 2024-07-10 | 8.45 | 8.65 | 8.27 | 8.52 | 7.89 | qfq | 74,183,402 | 631,114,960 | -0.47% |
| 2024-07-09 | 8.56 | 8.63 | 8.38 | 8.56 | 7.92 | qfq | 99,854,042 | 849,792,364 | 0.12% |
| 2024-07-08 | 8.77 | 8.78 | 8.48 | 8.55 | 7.92 | qfq | 106,650,850 | 914,962,342 | -2.84% |
| 2024-07-05 | 8.88 | 9.02 | 8.72 | 8.80 | 8.15 | qfq | 84,808,854 | 750,539,528 | -0.56% |
| 2024-07-04 | 9.08 | 9.13 | 8.82 | 8.85 | 8.19 | qfq | 93,580,847 | 837,476,132 | -2.96% |
| 2024-07-03 | 9.04 | 9.29 | 8.79 | 9.12 | 8.44 | qfq | 126,050,395 | 1,145,107,668 | 1.00% |
| 2024-07-02 | 9.30 | 9.47 | 8.98 | 9.03 | 8.36 | qfq | 124,240,541 | 1,146,322,250 | -3.01% |
| 2024-07-01 | 8.82 | 9.49 | 8.78 | 9.31 | 8.62 | qfq | 198,704,883 | 1,839,742,160 | 6.28% |
| 2024-06-28 | 8.94 | 9.06 | 8.70 | 8.76 | 8.11 | qfq | 133,076,302 | 1,181,005,814 | -2.34% |
| 2024-06-27 | 9.25 | 9.32 | 8.96 | 8.97 | 8.30 | qfq | 96,669,533 | 879,896,686 | -2.92% |
| 2024-06-26 | 9.30 | 9.31 | 9.12 | 9.24 | 8.55 | qfq | 70,976,545 | 653,825,059 | -1.49% |
| 2024-06-25 | 9.30 | 9.59 | 9.13 | 9.38 | 8.68 | qfq | 85,511,851 | 802,117,139 | 1.19% |
| 2024-06-24 | 9.38 | 9.40 | 9.21 | 9.27 | 8.58 | qfq | 73,073,835 | 679,082,257 | -1.80% |
| 2024-06-21 | 9.45 | 9.52 | 9.38 | 9.44 | 8.74 | qfq | 49,416,965 | 466,465,454 | 0.53% |
| 2024-06-20 | 9.63 | 9.65 | 9.34 | 9.39 | 8.69 | qfq | 72,314,189 | 682,212,130 | -2.59% |
| 2024-06-19 | 9.67 | 9.76 | 9.50 | 9.64 | 8.92 | qfq | 56,966,118 | 549,174,549 | -0.10% |
| 2024-06-18 | 9.78 | 9.88 | 9.63 | 9.65 | 8.93 | qfq | 69,952,038 | 677,878,877 | -1.53% |
| 2024-06-17 | 9.88 | 9.97 | 9.68 | 9.80 | 9.07 | qfq | 87,343,632 | 853,959,439 | -2.00% |
| 2024-06-14 | 9.81 | 10.18 | 9.74 | 10.00 | 9.26 | qfq | 83,224,294 | 830,796,375 | 1.42% |
| 2024-06-13 | 10.21 | 10.23 | 9.80 | 9.86 | 9.13 | qfq | 107,552,726 | 1,065,824,002 | -2.47% |
| 2024-06-12 | 10.19 | 10.30 | 10.05 | 10.11 | 9.36 | qfq | 71,183,641 | 723,051,555 | -1.17% |
| 2024-06-11 | 10.32 | 10.65 | 10.18 | 10.23 | 9.47 | qfq | 113,982,333 | 1,184,587,489 | -1.82% |
| 2024-06-07 | 10.28 | 10.52 | 10.27 | 10.42 | 9.65 | qfq | 74,112,292 | 771,731,911 | 1.26% |
| 2024-06-06 | 10.32 | 10.41 | 10.18 | 10.29 | 9.53 | qfq | 62,070,086 | 637,758,971 | -0.39% |
| 2024-06-05 | 10.51 | 10.56 | 10.32 | 10.33 | 9.56 | qfq | 65,891,254 | 685,235,176 | -2.18% |
| 2024-06-04 | 10.25 | 10.62 | 10.16 | 10.56 | 9.78 | qfq | 154,242,525 | 1,613,164,151 | 3.13% |
| 2024-06-03 | 10.09 | 10.34 | 10.07 | 10.24 | 9.48 | qfq | 81,721,038 | 833,373,970 | 0.20% |
| 2024-05-31 | 10.25 | 10.44 | 10.17 | 10.22 | 9.46 | qfq | 104,722,262 | 1,078,332,491 | 0.00% |
| 2024-05-30 | 10.32 | 10.49 | 10.13 | 10.22 | 9.46 | qfq | 102,270,274 | 1,048,180,239 | -2.11% |
| 2024-05-29 | 10.42 | 10.60 | 10.36 | 10.44 | 9.66 | qfq | 91,861,758 | 960,445,860 | 0.68% |
| 2024-05-28 | 10.69 | 10.80 | 10.28 | 10.37 | 9.60 | qfq | 150,052,970 | 1,577,907,055 | -1.89% |
| 2024-05-27 | 10.63 | 10.69 | 10.22 | 10.57 | 9.79 | qfq | 155,667,975 | 1,619,344,100 | -0.47% |
| 2024-05-24 | 10.80 | 10.85 | 10.55 | 10.62 | 9.83 | qfq | 135,430,113 | 1,447,763,570 | -2.66% |
| 2024-05-23 | 11.03 | 11.14 | 10.73 | 10.91 | 10.10 | qfq | 217,841,695 | 2,377,066,905 | -3.28% |
| 2024-05-22 | 11.14 | 11.89 | 11.06 | 11.28 | 10.44 | qfq | 247,197,658 | 2,829,682,028 | 0.80% |
| 2024-05-21 | 10.98 | 11.37 | 10.89 | 11.19 | 10.36 | qfq | 173,633,661 | 1,941,598,160 | 0.99% |
| 2024-05-20 | 11.15 | 11.70 | 10.80 | 11.08 | 10.26 | qfq | 367,057,809 | 4,102,994,669 | -1.07% |
| 2024-05-17 | 10.29 | 11.20 | 9.98 | 11.20 | 10.37 | qfq | 427,243,517 | 4,513,712,143 | 10.02% |
| 2024-05-16 | 9.87 | 10.39 | 9.81 | 10.18 | 9.42 | qfq | 261,188,114 | 2,652,391,358 | 3.14% |
| 2024-05-15 | 9.54 | 10.29 | 9.53 | 9.87 | 9.14 | qfq | 275,073,251 | 2,740,387,428 | 3.03% |
| 2024-05-14 | 9.50 | 9.71 | 9.44 | 9.58 | 8.87 | qfq | 127,201,311 | 1,220,260,326 | 0.42% |
| 2024-05-13 | 9.52 | 9.69 | 9.46 | 9.54 | 8.83 | qfq | 148,275,480 | 1,418,897,756 | -1.85% |
| 2024-05-10 | 9.33 | 9.73 | 9.23 | 9.72 | 9.00 | qfq | 301,184,746 | 2,867,615,353 | 5.54% |
| 2024-05-09 | 9.12 | 9.44 | 9.03 | 9.21 | 8.53 | qfq | 166,240,409 | 1,532,274,078 | 2.56% |
| 2024-05-08 | 9.15 | 9.18 | 8.98 | 8.98 | 8.31 | qfq | 108,856,807 | 983,331,535 | -3.13% |
| 2024-05-07 | 8.76 | 9.34 | 8.73 | 9.27 | 8.58 | qfq | 255,107,517 | 2,308,420,687 | 4.98% |
| 2024-05-06 | 9.13 | 9.27 | 8.80 | 8.83 | 8.17 | qfq | 248,827,245 | 2,239,792,665 | -0.90% |
| 2024-04-30 | 9.18 | 9.19 | 8.80 | 8.91 | 8.25 | qfq | 226,192,124 | 2,019,301,738 | -3.99% |
| 2024-04-29 | 8.55 | 9.35 | 8.51 | 9.28 | 8.59 | qfq | 336,604,050 | 3,056,897,470 | 7.41% |
| 2024-04-26 | 7.99 | 8.68 | 7.94 | 8.64 | 8.00 | qfq | 248,730,684 | 2,082,799,660 | 8.00% |
| 2024-04-25 | 8.00 | 8.13 | 7.92 | 8.00 | 7.41 | qfq | 91,547,330 | 734,610,124 | 0.00% |
| 2024-04-24 | 8.01 | 8.10 | 7.95 | 8.00 | 7.41 | qfq | 68,630,843 | 549,117,511 | -0.50% |
| 2024-04-23 | 8.13 | 8.16 | 8.01 | 8.04 | 7.44 | qfq | 65,243,496 | 526,682,614 | -0.62% |
| 2024-04-22 | 8.07 | 8.21 | 8.00 | 8.09 | 7.49 | qfq | 70,118,017 | 567,151,027 | -0.12% |
| 2024-04-19 | 8.11 | 8.24 | 8.07 | 8.10 | 7.50 | qfq | 60,457,791 | 491,698,249 | -0.98% |
| 2024-04-18 | 8.03 | 8.26 | 7.95 | 8.18 | 7.57 | qfq | 107,271,999 | 872,940,237 | 1.24% |
| 2024-04-17 | 7.92 | 8.15 | 7.91 | 8.08 | 7.48 | qfq | 97,690,097 | 785,511,834 | 1.00% |
| 2024-04-16 | 7.86 | 8.12 | 7.74 | 8.00 | 7.41 | qfq | 118,582,880 | 937,520,649 | 0.88% |
| 2024-04-15 | 7.87 | 8.08 | 7.81 | 7.93 | 7.34 | qfq | 99,012,354 | 787,229,449 | 0.38% |
| 2024-04-12 | 8.09 | 8.17 | 7.89 | 7.90 | 7.31 | qfq | 108,050,724 | 862,526,292 | -3.30% |
| 2024-04-11 | 8.01 | 8.19 | 7.88 | 8.17 | 7.56 | qfq | 114,306,441 | 919,497,870 | 0.49% |
| 2024-04-10 | 8.46 | 8.47 | 8.07 | 8.13 | 7.53 | qfq | 153,914,143 | 1,262,771,206 | -4.24% |
| 2024-04-09 | 8.60 | 8.63 | 8.44 | 8.49 | 7.86 | qfq | 100,796,363 | 857,681,035 | -0.93% |
| 2024-04-08 | 8.72 | 8.73 | 8.55 | 8.57 | 7.93 | qfq | 108,869,112 | 938,794,734 | -2.28% |
| 2024-04-03 | 8.74 | 8.86 | 8.71 | 8.77 | 8.12 | qfq | 88,244,292 | 773,078,852 | -0.57% |
| 2024-04-02 | 9.08 | 9.08 | 8.75 | 8.82 | 8.17 | qfq | 182,232,792 | 1,612,250,210 | -2.97% |
| 2024-04-01 | 9.09 | 9.33 | 9.02 | 9.09 | 8.41 | qfq | 160,034,341 | 1,459,524,743 | -0.44% |
| 2024-03-29 | 9.22 | 9.32 | 9.01 | 9.13 | 8.45 | qfq | 132,412,001 | 1,207,198,829 | -2.35% |
| 2024-03-28 | 9.41 | 9.48 | 9.31 | 9.35 | 8.66 | qfq | 88,695,335 | 832,073,203 | -0.95% |
| 2024-03-27 | 9.67 | 9.69 | 9.37 | 9.44 | 8.74 | qfq | 90,819,683 | 862,272,501 | -2.78% |
| 2024-03-26 | 9.65 | 9.78 | 9.54 | 9.71 | 8.99 | qfq | 94,172,750 | 908,102,258 | 0.41% |
| 2024-03-25 | 9.34 | 9.82 | 9.31 | 9.67 | 8.95 | qfq | 149,773,756 | 1,440,894,440 | 3.20% |
| 2024-03-22 | 9.42 | 9.45 | 9.19 | 9.37 | 8.67 | qfq | 89,065,179 | 829,378,337 | -1.16% |
| 2024-03-21 | 9.29 | 9.56 | 9.28 | 9.48 | 8.78 | qfq | 110,357,807 | 1,041,930,125 | 1.83% |
| 2024-03-20 | 9.29 | 9.41 | 9.24 | 9.31 | 8.62 | qfq | 65,605,947 | 610,263,490 | -0.11% |
| 2024-03-19 | 9.46 | 9.48 | 9.31 | 9.32 | 8.63 | qfq | 73,823,723 | 693,097,786 | -1.89% |
| 2024-03-18 | 9.65 | 9.69 | 9.43 | 9.50 | 8.79 | qfq | 102,065,393 | 969,769,615 | -1.96% |
| 2024-03-15 | 9.70 | 9.87 | 9.61 | 9.69 | 8.97 | qfq | 69,642,441 | 675,465,322 | -0.82% |
| 2024-03-14 | 9.63 | 9.93 | 9.60 | 9.77 | 9.04 | qfq | 97,057,249 | 949,749,974 | 1.03% |
| 2024-03-13 | 9.86 | 9.93 | 9.65 | 9.67 | 8.95 | qfq | 100,685,049 | 980,873,340 | -2.91% |
| 2024-03-12 | 9.42 | 10.05 | 9.38 | 9.96 | 9.22 | qfq | 196,806,525 | 1,920,147,708 | 5.17% |
| 2024-03-11 | 9.08 | 9.47 | 9.06 | 9.47 | 8.77 | qfq | 156,967,764 | 1,460,931,897 | 4.76% |
| 2024-03-08 | 9.12 | 9.15 | 8.98 | 9.04 | 8.37 | qfq | 73,372,824 | 663,402,684 | -0.99% |
| 2024-03-07 | 9.20 | 9.26 | 9.12 | 9.13 | 8.45 | qfq | 78,459,787 | 720,239,150 | -0.76% |
| 2024-03-06 | 9.31 | 9.34 | 9.14 | 9.20 | 8.52 | qfq | 85,587,236 | 789,616,440 | -1.92% |
| 2024-03-05 | 9.16 | 9.44 | 9.12 | 9.38 | 8.68 | qfq | 120,313,653 | 1,114,114,869 | 1.63% |
| 2024-03-04 | 9.49 | 9.51 | 9.14 | 9.23 | 8.54 | qfq | 148,476,532 | 1,372,252,799 | -3.65% |
| 2024-03-01 | 9.73 | 9.82 | 9.47 | 9.58 | 8.87 | qfq | 119,933,549 | 1,155,023,860 | -1.94% |
| 2024-02-29 | 9.60 | 9.82 | 9.60 | 9.77 | 9.04 | qfq | 94,462,457 | 917,004,781 | 0.51% |
| 2024-02-28 | 9.87 | 9.94 | 9.70 | 9.72 | 9.00 | qfq | 113,688,426 | 1,119,529,187 | -1.52% |
| 2024-02-27 | 9.72 | 9.87 | 9.72 | 9.87 | 9.14 | qfq | 81,233,180 | 795,023,401 | 0.51% |
| 2024-02-26 | 9.95 | 9.96 | 9.75 | 9.82 | 9.09 | qfq | 95,531,260 | 939,121,341 | -1.80% |
| 2024-02-23 | 9.98 | 10.07 | 9.91 | 10.00 | 9.26 | qfq | 75,513,625 | 754,600,762 | 0.10% |
| 2024-02-22 | 9.99 | 10.06 | 9.91 | 9.99 | 9.25 | qfq | 87,880,116 | 876,266,622 | -0.99% |
| 2024-02-21 | 9.76 | 10.35 | 9.64 | 10.09 | 9.34 | qfq | 161,754,255 | 1,624,756,619 | 2.33% |
| 2024-02-20 | 9.95 | 10.29 | 9.75 | 9.86 | 9.13 | qfq | 123,091,380 | 1,218,155,964 | 0.51% |
| 2024-02-19 | 9.89 | 9.89 | 9.53 | 9.81 | 9.08 | qfq | 135,705,186 | 1,312,945,140 | -1.60% |
| 2024-02-08 | 9.56 | 9.98 | 9.52 | 9.97 | 9.23 | qfq | 119,349,623 | 1,162,219,179 | 5.17% |
| 2024-02-07 | 9.45 | 9.52 | 9.26 | 9.48 | 8.78 | qfq | 117,328,754 | 1,102,777,606 | 0.42% |
| 2024-02-06 | 9.13 | 9.56 | 9.05 | 9.44 | 8.74 | qfq | 117,364,710 | 1,093,169,079 | 1.72% |
| 2024-02-05 | 9.31 | 9.48 | 9.03 | 9.28 | 8.59 | qfq | 121,548,929 | 1,123,027,075 | -0.96% |
| 2024-02-02 | 9.24 | 9.64 | 9.05 | 9.37 | 8.67 | qfq | 113,036,837 | 1,060,071,784 | 1.41% |
| 2024-02-01 | 9.44 | 9.50 | 9.19 | 9.24 | 8.55 | qfq | 101,926,779 | 949,854,167 | -3.14% |
| 2024-01-31 | 9.65 | 9.79 | 9.38 | 9.54 | 8.83 | qfq | 141,040,055 | 1,345,109,888 | -2.35% |
| 2024-01-30 | 9.87 | 10.08 | 9.71 | 9.77 | 9.04 | qfq | 119,850,835 | 1,181,375,096 | -2.20% |
| 2024-01-29 | 10.18 | 10.25 | 9.92 | 9.99 | 9.25 | qfq | 181,764,073 | 1,830,629,032 | 0.81% |
| 2024-01-26 | 9.72 | 9.99 | 9.64 | 9.91 | 9.17 | qfq | 203,976,409 | 2,005,773,462 | 3.23% |
| 2024-01-25 | 9.02 | 9.67 | 9.01 | 9.60 | 8.89 | qfq | 199,988,601 | 1,871,343,296 | 6.90% |
| 2024-01-24 | 8.78 | 8.99 | 8.65 | 8.98 | 8.31 | qfq | 111,058,871 | 982,457,272 | 2.63% |
| 2024-01-23 | 8.68 | 8.80 | 8.57 | 8.75 | 8.10 | qfq | 96,584,697 | 841,711,777 | 0.34% |
| 2024-01-22 | 8.76 | 8.93 | 8.53 | 8.72 | 8.07 | qfq | 128,307,357 | 1,126,749,648 | -1.69% |
| 2024-01-19 | 8.78 | 8.93 | 8.74 | 8.87 | 8.21 | qfq | 74,915,499 | 663,930,689 | 0.34% |
| 2024-01-18 | 8.61 | 8.86 | 8.58 | 8.84 | 8.18 | qfq | 103,959,172 | 905,565,987 | 1.96% |
| 2024-01-17 | 8.85 | 8.89 | 8.67 | 8.67 | 8.03 | qfq | 86,415,702 | 756,874,000 | -2.80% |
| 2024-01-16 | 8.96 | 9.05 | 8.78 | 8.92 | 8.26 | qfq | 100,238,746 | 892,093,276 | -1.11% |
| 2024-01-15 | 9.08 | 9.16 | 8.91 | 9.02 | 8.35 | qfq | 84,444,184 | 763,114,964 | -1.31% |
| 2024-01-12 | 9.04 | 9.29 | 9.03 | 9.14 | 8.46 | qfq | 76,036,361 | 697,378,368 | 0.33% |
| 2024-01-11 | 9.02 | 9.16 | 8.91 | 9.11 | 8.43 | qfq | 71,558,960 | 646,987,023 | 0.44% |
| 2024-01-10 | 9.06 | 9.17 | 9.00 | 9.07 | 8.40 | qfq | 51,969,457 | 472,137,596 | -0.55% |
| 2024-01-09 | 9.06 | 9.18 | 8.94 | 9.12 | 8.44 | qfq | 68,893,095 | 625,310,675 | 0.66% |
| 2024-01-08 | 9.17 | 9.24 | 9.04 | 9.06 | 8.39 | qfq | 67,455,132 | 615,549,990 | -1.20% |
| 2024-01-05 | 9.12 | 9.37 | 9.06 | 9.17 | 8.49 | qfq | 101,885,181 | 939,879,230 | 0.22% |
| 2024-01-04 | 9.38 | 9.40 | 9.05 | 9.15 | 8.47 | qfq | 105,095,748 | 962,420,591 | -2.76% |
| 2024-01-03 | 9.41 | 9.58 | 9.32 | 9.41 | 8.71 | qfq | 89,972,552 | 849,415,732 | -0.21% |
| 2024-01-02 | 9.85 | 9.88 | 9.42 | 9.43 | 8.73 | qfq | 117,278,568 | 1,120,366,525 | -4.75% |
| 2023-12-29 | 9.90 | 10.07 | 9.82 | 9.90 | 9.16 | qfq | 75,486,072 | 749,216,034 | -0.50% |
| 2023-12-28 | 9.46 | 9.99 | 9.35 | 9.95 | 9.21 | qfq | 113,066,107 | 1,100,645,717 | 4.85% |
| 2023-12-27 | 9.52 | 9.61 | 9.45 | 9.49 | 8.79 | qfq | 57,060,925 | 543,298,452 | -0.52% |
| 2023-12-26 | 9.71 | 9.74 | 9.50 | 9.54 | 8.83 | qfq | 69,533,808 | 665,607,172 | -1.95% |
| 2023-12-25 | 9.77 | 9.89 | 9.72 | 9.73 | 9.01 | qfq | 49,929,920 | 488,512,685 | -1.22% |
| 2023-12-22 | 9.88 | 9.88 | 9.66 | 9.85 | 9.12 | qfq | 83,563,699 | 817,471,351 | -0.51% |
| 2023-12-21 | 9.78 | 9.95 | 9.74 | 9.90 | 9.16 | qfq | 83,691,466 | 824,684,515 | 0.41% |
| 2023-12-20 | 10.05 | 10.07 | 9.84 | 9.86 | 9.13 | qfq | 89,795,980 | 891,507,338 | -2.38% |
| 2023-12-19 | 10.20 | 10.33 | 9.97 | 10.10 | 9.35 | qfq | 91,170,339 | 921,970,597 | -1.46% |
| 2023-12-18 | 10.06 | 10.62 | 10.02 | 10.25 | 9.49 | qfq | 151,375,466 | 1,568,881,796 | 0.69% |
| 2023-12-15 | 10.14 | 10.35 | 10.06 | 10.18 | 9.42 | qfq | 155,517,213 | 1,590,592,021 | 2.52% |
| 2023-12-14 | 10.14 | 10.29 | 9.92 | 9.93 | 9.19 | qfq | 108,115,281 | 1,087,253,146 | -1.88% |
| 2023-12-13 | 10.08 | 10.23 | 9.98 | 10.12 | 9.37 | qfq | 163,072,847 | 1,644,616,170 | -2.13% |
| 2023-12-12 | 10.10 | 10.50 | 9.91 | 10.34 | 9.57 | qfq | 237,733,891 | 2,420,613,048 | 7.60% |
| 2023-12-11 | 9.70 | 9.70 | 9.38 | 9.61 | 8.90 | qfq | 85,070,853 | 810,335,385 | -1.64% |
| 2023-12-08 | 9.84 | 9.85 | 9.68 | 9.77 | 9.04 | qfq | 72,154,581 | 704,484,110 | -0.91% |
| 2023-12-07 | 9.81 | 9.92 | 9.73 | 9.86 | 9.13 | qfq | 51,491,903 | 506,342,297 | 0.10% |
| 2023-12-06 | 9.64 | 9.91 | 9.53 | 9.85 | 9.12 | qfq | 77,451,654 | 756,128,011 | 1.97% |
| 2023-12-05 | 9.91 | 9.97 | 9.64 | 9.66 | 8.94 | qfq | 76,203,761 | 746,107,599 | -3.01% |
| 2023-12-04 | 10.23 | 10.24 | 9.88 | 9.96 | 9.22 | qfq | 100,457,725 | 1,001,601,274 | -2.83% |
| 2023-12-01 | 10.26 | 10.31 | 10.16 | 10.25 | 9.49 | qfq | 56,758,266 | 580,941,903 | -0.10% |
| 2023-11-30 | 10.32 | 10.46 | 10.25 | 10.26 | 9.50 | qfq | 58,276,290 | 601,503,719 | -0.87% |
| 2023-11-29 | 10.75 | 10.78 | 10.32 | 10.35 | 9.58 | qfq | 89,660,363 | 936,016,213 | -3.90% |
| 2023-11-28 | 10.91 | 10.91 | 10.72 | 10.77 | 9.97 | qfq | 55,312,293 | 595,943,098 | -1.28% |
| 2023-11-27 | 11.12 | 11.13 | 10.80 | 10.91 | 10.10 | qfq | 67,696,898 | 738,442,834 | -2.50% |
| 2023-11-24 | 11.24 | 11.39 | 11.14 | 11.19 | 10.36 | qfq | 66,810,022 | 751,454,957 | -0.09% |
| 2023-11-23 | 10.88 | 11.25 | 10.73 | 11.20 | 10.37 | qfq | 103,809,938 | 1,150,031,821 | 3.23% |
| 2023-11-22 | 10.90 | 11.06 | 10.85 | 10.85 | 10.04 | qfq | 52,488,973 | 574,524,785 | -1.09% |
| 2023-11-21 | 10.85 | 11.15 | 10.84 | 10.97 | 10.16 | qfq | 105,301,806 | 1,162,287,517 | 1.76% |
| 2023-11-20 | 10.86 | 10.95 | 10.74 | 10.78 | 9.98 | qfq | 59,794,084 | 646,558,908 | -0.55% |
| 2023-11-17 | 10.90 | 10.95 | 10.78 | 10.84 | 10.04 | qfq | 49,673,801 | 538,054,240 | -0.91% |
| 2023-11-16 | 11.00 | 11.00 | 10.76 | 10.94 | 10.13 | qfq | 58,798,388 | 639,908,743 | -0.82% |
| 2023-11-15 | 11.19 | 11.22 | 11.01 | 11.03 | 10.21 | qfq | 59,752,883 | 664,023,153 | -0.72% |
| 2023-11-14 | 11.03 | 11.17 | 11.02 | 11.11 | 10.28 | qfq | 43,640,427 | 484,180,063 | 0.73% |
| 2023-11-13 | 11.10 | 11.16 | 10.92 | 11.03 | 10.21 | qfq | 43,655,516 | 480,083,665 | -0.63% |
| 2023-11-10 | 11.15 | 11.16 | 10.96 | 11.10 | 10.28 | qfq | 46,779,376 | 517,040,524 | -0.89% |
| 2023-11-09 | 11.17 | 11.34 | 11.11 | 11.20 | 10.37 | qfq | 53,423,399 | 598,952,384 | 0.36% |
| 2023-11-08 | 11.04 | 11.32 | 11.02 | 11.16 | 10.33 | qfq | 74,289,691 | 830,474,620 | 0.45% |
| 2023-11-07 | 11.16 | 11.24 | 11.04 | 11.11 | 10.28 | qfq | 72,399,475 | 806,167,162 | -0.09% |
| 2023-11-06 | 10.83 | 11.21 | 10.81 | 11.12 | 10.29 | qfq | 97,800,646 | 1,082,408,009 | 2.96% |
| 2023-11-03 | 10.91 | 10.94 | 10.77 | 10.80 | 10.00 | qfq | 57,176,101 | 619,346,948 | -0.83% |
| 2023-11-02 | 10.94 | 11.04 | 10.87 | 10.89 | 10.08 | qfq | 54,641,863 | 598,026,649 | -0.46% |
| 2023-11-01 | 11.00 | 11.13 | 10.90 | 10.94 | 10.13 | qfq | 66,712,991 | 733,431,042 | -0.73% |
| 2023-10-31 | 10.85 | 11.05 | 10.82 | 11.02 | 10.20 | qfq | 81,833,348 | 896,696,687 | 1.10% |
| 2023-10-30 | 11.05 | 11.08 | 10.70 | 10.90 | 10.09 | qfq | 151,798,638 | 1,651,045,593 | -2.94% |
| 2023-10-27 | 11.20 | 11.32 | 10.96 | 11.23 | 10.40 | qfq | 70,982,640 | 796,108,997 | -0.09% |
| 2023-10-26 | 11.31 | 11.35 | 11.12 | 11.24 | 10.41 | qfq | 45,056,340 | 505,108,533 | -1.32% |
| 2023-10-25 | 11.56 | 11.65 | 11.37 | 11.39 | 10.54 | qfq | 66,079,061 | 756,235,572 | -0.52% |
| 2023-10-24 | 11.43 | 11.59 | 11.36 | 11.45 | 10.60 | qfq | 51,151,621 | 586,105,832 | 0.35% |
| 2023-10-23 | 11.45 | 11.60 | 11.28 | 11.41 | 10.56 | qfq | 56,083,231 | 641,183,563 | -1.04% |
| 2023-10-20 | 11.63 | 11.71 | 11.40 | 11.53 | 10.67 | qfq | 77,825,466 | 898,963,736 | -0.86% |
| 2023-10-19 | 11.92 | 11.97 | 11.60 | 11.63 | 10.77 | qfq | 53,254,012 | 624,778,726 | -2.92% |
| 2023-10-18 | 11.97 | 12.04 | 11.87 | 11.98 | 11.09 | qfq | 42,657,227 | 510,687,087 | -0.33% |
| 2023-10-17 | 12.10 | 12.20 | 11.84 | 12.02 | 11.13 | qfq | 58,952,211 | 706,330,757 | -0.66% |
| 2023-10-16 | 12.43 | 12.51 | 12.04 | 12.10 | 11.20 | qfq | 64,568,777 | 786,097,919 | -2.81% |
| 2023-10-13 | 12.45 | 12.58 | 12.38 | 12.45 | 11.53 | qfq | 33,329,340 | 415,671,499 | -0.88% |
| 2023-10-12 | 12.45 | 12.57 | 12.37 | 12.56 | 11.63 | qfq | 41,324,224 | 516,214,411 | 1.13% |
| 2023-10-11 | 12.51 | 12.55 | 12.31 | 12.42 | 11.50 | qfq | 56,603,133 | 702,110,175 | -0.56% |
| 2023-10-10 | 12.58 | 12.65 | 12.46 | 12.49 | 11.56 | qfq | 43,852,848 | 549,328,153 | -0.64% |
| 2023-10-09 | 12.65 | 12.67 | 12.46 | 12.57 | 11.64 | qfq | 55,882,838 | 701,503,648 | -1.33% |
| 2023-09-28 | 12.81 | 12.90 | 12.69 | 12.74 | 11.79 | qfq | 34,515,985 | 440,720,304 | -0.31% |
| 2023-09-27 | 12.81 | 12.86 | 12.71 | 12.78 | 11.83 | qfq | 45,378,661 | 579,854,895 | -0.47% |
| 2023-09-26 | 12.90 | 12.98 | 12.78 | 12.84 | 11.89 | qfq | 37,125,796 | 477,586,802 | -0.47% |
| 2023-09-25 | 13.28 | 13.30 | 12.86 | 12.90 | 11.94 | qfq | 93,165,204 | 1,208,734,229 | -3.37% |
| 2023-09-22 | 13.20 | 13.39 | 13.16 | 13.35 | 12.36 | qfq | 44,356,824 | 588,948,762 | 0.68% |
| 2023-09-21 | 13.36 | 13.55 | 13.23 | 13.26 | 12.28 | qfq | 51,310,343 | 685,978,373 | 0.45% |
| 2023-09-20 | 13.07 | 13.34 | 13.01 | 13.20 | 12.22 | qfq | 40,408,052 | 533,572,943 | 0.84% |
| 2023-09-19 | 13.19 | 13.20 | 13.03 | 13.09 | 12.12 | qfq | 46,331,788 | 606,976,570 | -0.30% |
| 2023-09-18 | 13.30 | 13.31 | 13.03 | 13.13 | 12.15 | qfq | 80,881,510 | 1,061,321,507 | -1.72% |
| 2023-09-15 | 13.61 | 13.64 | 13.30 | 13.36 | 12.37 | qfq | 64,346,327 | 863,201,777 | -1.40% |
| 2023-09-14 | 13.58 | 13.63 | 13.43 | 13.55 | 12.54 | qfq | 47,815,137 | 645,810,449 | -0.44% |
| 2023-09-13 | 13.59 | 13.77 | 13.54 | 13.61 | 12.60 | qfq | 49,025,245 | 668,650,044 | 0.07% |
| 2023-09-12 | 13.68 | 13.72 | 13.55 | 13.60 | 12.59 | qfq | 51,395,625 | 699,462,621 | -1.02% |
| 2023-09-11 | 13.96 | 14.01 | 13.57 | 13.74 | 12.72 | qfq | 72,548,133 | 994,993,746 | -1.65% |
| 2023-09-08 | 13.97 | 14.08 | 13.82 | 13.97 | 12.93 | qfq | 30,181,494 | 420,789,482 | -0.50% |
| 2023-09-07 | 13.99 | 14.25 | 13.86 | 14.04 | 13.00 | qfq | 50,648,540 | 713,222,787 | -0.35% |
| 2023-09-06 | 13.77 | 14.13 | 13.60 | 14.09 | 13.04 | qfq | 103,002,353 | 1,429,700,419 | 2.03% |
| 2023-09-05 | 14.14 | 14.14 | 13.72 | 13.81 | 12.78 | qfq | 82,866,504 | 1,146,224,565 | -2.33% |
| 2023-09-04 | 14.41 | 14.62 | 14.12 | 14.14 | 13.09 | qfq | 110,229,362 | 1,580,719,684 | -0.77% |
| 2023-09-01 | 14.21 | 14.31 | 13.95 | 14.25 | 13.19 | qfq | 104,343,111 | 1,483,406,473 | 1.93% |
| 2023-08-31 | 14.66 | 14.74 | 13.90 | 13.98 | 12.94 | qfq | 98,623,790 | 1,395,097,145 | -5.22% |
| 2023-08-30 | 14.55 | 14.77 | 14.46 | 14.75 | 13.65 | qfq | 110,823,204 | 1,625,886,558 | 1.72% |
| 2023-08-29 | 14.37 | 14.61 | 14.17 | 14.50 | 13.42 | qfq | 115,741,384 | 1,667,809,779 | 0.97% |
| 2023-08-28 | 14.88 | 14.89 | 14.23 | 14.36 | 13.29 | qfq | 162,257,831 | 2,348,171,940 | 2.72% |
| 2023-08-25 | 13.63 | 14.34 | 13.57 | 13.98 | 12.94 | qfq | 85,067,263 | 1,187,881,014 | 3.02% |
| 2023-08-24 | 13.73 | 13.88 | 13.43 | 13.57 | 12.56 | qfq | 46,121,344 | 627,258,413 | -0.95% |
| 2023-08-23 | 13.87 | 14.01 | 13.70 | 13.70 | 12.68 | qfq | 44,647,672 | 618,476,618 | -1.37% |
| 2023-08-22 | 13.91 | 14.03 | 13.77 | 13.89 | 12.86 | qfq | 45,061,426 | 625,152,475 | -0.07% |
| 2023-08-21 | 14.12 | 14.19 | 13.81 | 13.90 | 12.87 | qfq | 59,475,036 | 831,003,694 | -1.84% |
| 2023-08-18 | 14.38 | 14.55 | 14.16 | 14.16 | 13.11 | qfq | 72,070,706 | 1,033,425,656 | -0.63% |
| 2023-08-17 | 14.11 | 14.36 | 14.06 | 14.25 | 13.19 | qfq | 55,051,048 | 781,361,747 | 0.00% |
| 2023-08-16 | 14.01 | 14.50 | 13.89 | 14.25 | 13.19 | qfq | 102,740,457 | 1,467,361,887 | 1.93% |
| 2023-08-15 | 13.92 | 14.20 | 13.80 | 13.98 | 12.94 | qfq | 43,363,625 | 607,195,328 | -0.21% |
| 2023-08-14 | 13.70 | 14.15 | 13.50 | 14.01 | 12.97 | qfq | 72,494,323 | 1,003,005,225 | 0.36% |
| 2023-08-11 | 14.21 | 14.29 | 13.82 | 13.96 | 12.92 | qfq | 57,751,907 | 810,413,435 | -1.20% |
| 2023-08-10 | 13.96 | 14.28 | 13.93 | 14.13 | 13.08 | qfq | 48,486,526 | 683,721,159 | 0.93% |
| 2023-08-09 | 13.76 | 14.10 | 13.66 | 14.00 | 12.96 | qfq | 58,980,843 | 823,392,035 | 1.74% |
| 2023-08-08 | 13.85 | 14.06 | 13.74 | 13.76 | 12.74 | qfq | 59,206,730 | 821,894,964 | -1.15% |
| 2023-08-07 | 14.23 | 14.25 | 13.82 | 13.92 | 12.89 | qfq | 86,388,168 | 1,204,908,253 | -3.33% |
| 2023-08-04 | 14.69 | 14.76 | 14.28 | 14.40 | 13.33 | qfq | 112,856,617 | 1,632,157,339 | -0.28% |
| 2023-08-03 | 14.10 | 14.48 | 13.98 | 14.44 | 13.37 | qfq | 89,968,724 | 1,286,146,275 | 1.83% |
| 2023-08-02 | 14.19 | 14.47 | 14.13 | 14.18 | 13.13 | qfq | 66,935,234 | 954,495,629 | -0.21% |
| 2023-08-01 | 14.12 | 14.55 | 14.04 | 14.21 | 13.15 | qfq | 105,124,978 | 1,505,965,217 | -0.14% |
| 2023-07-31 | 14.45 | 14.77 | 14.17 | 14.23 | 13.17 | qfq | 146,364,726 | 2,118,326,516 | -1.11% |
| 2023-07-28 | 13.92 | 14.52 | 13.75 | 14.39 | 13.32 | qfq | 155,523,851 | 2,204,091,104 | 4.96% |
| 2023-07-27 | 13.66 | 13.90 | 13.43 | 13.71 | 12.69 | qfq | 79,362,576 | 1,089,772,575 | -0.22% |
| 2023-07-26 | 13.69 | 13.83 | 13.55 | 13.74 | 12.72 | qfq | 93,175,310 | 1,277,783,274 | 0.22% |
| 2023-07-25 | 13.05 | 13.73 | 13.05 | 13.71 | 12.69 | qfq | 211,799,737 | 2,868,643,833 | 8.72% |
| 2023-07-24 | 12.91 | 12.96 | 12.48 | 12.61 | 11.67 | qfq | 55,235,954 | 698,757,851 | -2.10% |
| 2023-07-21 | 12.73 | 12.96 | 12.71 | 12.88 | 11.92 | qfq | 60,041,980 | 771,443,323 | 0.94% |
| 2023-07-20 | 12.75 | 12.94 | 12.66 | 12.76 | 11.81 | qfq | 58,596,110 | 749,964,637 | 0.08% |
| 2023-07-19 | 12.52 | 12.84 | 12.51 | 12.75 | 11.80 | qfq | 55,315,243 | 702,863,230 | 1.35% |
| 2023-07-18 | 12.43 | 12.65 | 12.36 | 12.58 | 11.65 | qfq | 46,441,681 | 581,314,112 | 0.96% |
| 2023-07-17 | 12.57 | 12.58 | 12.40 | 12.46 | 11.53 | qfq | 27,967,777 | 348,303,723 | -1.11% |