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
小商品城600415.SH
最近收盘价10.592026-07-17
最近交易日2026-07-17
成交量（股）101,026,832
成交额（元）1,076,317,544
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.2 | — | — | — | 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 | 10.71 | 10.93 | 10.36 | 10.59 | 10.59 | qfq | 101,026,832 | 1,076,317,544 | -2.75% |
| 2026-07-16 | 10.50 | 10.96 | 10.47 | 10.89 | 10.89 | qfq | 130,185,716 | 1,401,936,893 | 4.41% |
| 2026-07-15 | 9.80 | 10.62 | 9.76 | 10.43 | 10.43 | qfq | 105,867,642 | 1,090,458,797 | 5.89% |
| 2026-07-14 | 10.05 | 10.07 | 9.71 | 9.85 | 9.85 | qfq | 56,527,335 | 555,399,007 | -1.30% |
| 2026-07-13 | 10.13 | 10.22 | 9.95 | 9.98 | 9.98 | qfq | 45,358,543 | 454,631,701 | -1.87% |
| 2026-07-10 | 9.93 | 10.39 | 9.79 | 10.17 | 10.17 | qfq | 68,338,390 | 694,280,244 | 2.21% |
| 2026-07-09 | 9.98 | 10.08 | 9.85 | 9.95 | 9.95 | qfq | 40,852,112 | 405,939,666 | -0.60% |
| 2026-07-08 | 10.25 | 10.32 | 10.00 | 10.01 | 10.01 | qfq | 46,695,826 | 471,480,097 | -2.34% |
| 2026-07-07 | 10.59 | 10.59 | 10.22 | 10.25 | 10.25 | qfq | 42,871,680 | 444,368,117 | -3.48% |
| 2026-07-06 | 10.56 | 10.66 | 10.40 | 10.62 | 10.62 | qfq | 44,045,823 | 464,740,164 | 0.00% |
| 2026-07-03 | 10.34 | 10.68 | 10.26 | 10.62 | 10.62 | qfq | 62,635,499 | 660,562,304 | 2.31% |
| 2026-07-02 | 10.42 | 10.68 | 10.31 | 10.38 | 10.38 | qfq | 61,291,700 | 641,047,692 | -0.10% |
| 2026-07-01 | 10.14 | 10.44 | 10.10 | 10.39 | 10.39 | qfq | 70,017,824 | 723,611,071 | 2.26% |
| 2026-06-30 | 9.97 | 10.22 | 9.94 | 10.16 | 10.16 | qfq | 71,332,572 | 720,352,952 | 1.80% |
| 2026-06-29 | 9.72 | 10.24 | 9.46 | 9.98 | 9.98 | qfq | 96,760,816 | 956,865,429 | 2.25% |
| 2026-06-26 | 10.03 | 10.10 | 9.76 | 9.76 | 9.76 | qfq | 71,757,938 | 710,339,670 | -3.37% |
| 2026-06-25 | 9.98 | 10.42 | 9.91 | 10.10 | 10.10 | qfq | 97,351,419 | 987,362,207 | 0.50% |
| 2026-06-24 | 10.61 | 10.66 | 10.05 | 10.05 | 10.05 | qfq | 74,383,243 | 759,809,136 | -5.01% |
| 2026-06-23 | 10.51 | 10.93 | 10.49 | 10.58 | 10.58 | qfq | 60,949,453 | 653,145,276 | -0.47% |
| 2026-06-22 | 10.40 | 10.68 | 10.21 | 10.63 | 10.63 | qfq | 75,748,112 | 786,162,615 | 0.85% |
| 2026-06-18 | 11.01 | 11.04 | 10.47 | 10.54 | 10.54 | qfq | 69,311,348 | 738,432,990 | -7.14% |
| 2026-06-17 | 11.68 | 11.76 | 11.20 | 11.35 | 10.85 | qfq | 86,910,251 | 990,190,245 | -3.65% |
| 2026-06-16 | 11.38 | 11.82 | 11.25 | 11.78 | 11.26 | qfq | 89,690,203 | 1,042,000,808 | 3.61% |
| 2026-06-15 | 11.42 | 11.47 | 11.23 | 11.37 | 10.87 | qfq | 73,151,023 | 829,422,627 | 0.62% |
| 2026-06-12 | 11.09 | 11.45 | 11.06 | 11.30 | 10.80 | qfq | 87,069,253 | 983,195,951 | 2.54% |
| 2026-06-11 | 11.00 | 11.20 | 10.81 | 11.02 | 10.53 | qfq | 54,298,426 | 595,208,296 | -0.45% |
| 2026-06-10 | 11.20 | 11.23 | 10.98 | 11.07 | 10.58 | qfq | 53,424,391 | 592,455,686 | -2.12% |
| 2026-06-09 | 11.15 | 11.36 | 10.86 | 11.31 | 10.81 | qfq | 84,937,317 | 942,895,426 | 1.25% |
| 2026-06-08 | 11.48 | 11.70 | 11.12 | 11.17 | 10.68 | qfq | 76,569,834 | 869,428,647 | -5.42% |
| 2026-06-05 | 11.99 | 12.17 | 11.70 | 11.81 | 11.29 | qfq | 74,494,248 | 886,051,408 | -1.75% |
| 2026-06-04 | 12.40 | 12.50 | 11.88 | 12.02 | 11.49 | qfq | 81,760,368 | 990,945,858 | -3.84% |
| 2026-06-03 | 12.55 | 12.61 | 12.30 | 12.50 | 11.95 | qfq | 72,258,616 | 898,805,040 | -1.26% |
| 2026-06-02 | 12.85 | 12.95 | 12.56 | 12.66 | 12.10 | qfq | 57,285,546 | 725,903,275 | -2.31% |
| 2026-06-01 | 12.62 | 13.03 | 12.48 | 12.96 | 12.39 | qfq | 66,456,762 | 850,962,967 | 1.17% |
| 2026-05-29 | 12.61 | 13.09 | 12.57 | 12.81 | 12.25 | qfq | 83,479,676 | 1,077,129,926 | 1.10% |
| 2026-05-28 | 13.10 | 13.14 | 12.65 | 12.67 | 12.11 | qfq | 91,270,938 | 1,166,993,121 | -3.80% |
| 2026-05-27 | 13.25 | 13.49 | 12.89 | 13.17 | 12.59 | qfq | 96,368,267 | 1,263,825,997 | -0.53% |
| 2026-05-26 | 13.50 | 13.52 | 13.15 | 13.24 | 12.66 | qfq | 81,158,338 | 1,077,749,858 | -2.79% |
| 2026-05-25 | 13.31 | 13.79 | 13.15 | 13.62 | 13.02 | qfq | 97,175,079 | 1,320,099,021 | 2.02% |
| 2026-05-22 | 13.59 | 13.69 | 13.25 | 13.35 | 12.76 | qfq | 96,320,987 | 1,291,260,945 | -1.40% |
| 2026-05-21 | 14.09 | 14.12 | 13.51 | 13.54 | 12.94 | qfq | 147,129,715 | 2,029,524,390 | -4.45% |
| 2026-05-20 | 14.05 | 14.36 | 13.96 | 14.17 | 13.55 | qfq | 132,231,796 | 1,876,398,182 | -0.35% |
| 2026-05-19 | 13.40 | 14.33 | 13.40 | 14.22 | 13.59 | qfq | 206,358,268 | 2,907,763,463 | 5.72% |
| 2026-05-18 | 13.83 | 13.83 | 13.41 | 13.45 | 12.86 | qfq | 122,046,703 | 1,654,421,743 | -2.18% |
| 2026-05-15 | 13.31 | 13.98 | 13.15 | 13.75 | 13.14 | qfq | 196,493,811 | 2,692,695,740 | 1.63% |
| 2026-05-14 | 13.11 | 13.87 | 12.74 | 13.53 | 12.93 | qfq | 210,927,626 | 2,828,685,788 | 3.52% |
| 2026-05-13 | 12.92 | 13.17 | 12.86 | 13.07 | 12.49 | qfq | 76,732,620 | 999,790,891 | 1.00% |
| 2026-05-12 | 13.22 | 13.27 | 12.86 | 12.94 | 12.37 | qfq | 86,822,895 | 1,128,997,184 | -1.82% |
| 2026-05-11 | 12.97 | 13.28 | 12.97 | 13.18 | 12.60 | qfq | 101,681,999 | 1,336,045,498 | 1.54% |
| 2026-05-08 | 13.10 | 13.17 | 12.95 | 12.98 | 12.41 | qfq | 95,372,143 | 1,243,177,167 | -1.52% |
| 2026-05-07 | 13.28 | 13.40 | 13.05 | 13.18 | 12.60 | qfq | 100,085,624 | 1,320,946,479 | -0.60% |
| 2026-05-06 | 13.35 | 13.43 | 13.15 | 13.26 | 12.68 | qfq | 108,126,288 | 1,429,880,049 | 0.08% |
| 2026-04-30 | 13.57 | 13.59 | 13.21 | 13.25 | 12.67 | qfq | 100,409,621 | 1,339,435,483 | -1.85% |
| 2026-04-29 | 13.77 | 13.78 | 13.44 | 13.50 | 12.91 | qfq | 130,176,876 | 1,765,805,601 | -2.03% |
| 2026-04-28 | 13.70 | 14.20 | 13.70 | 13.78 | 13.17 | qfq | 146,779,939 | 2,039,811,991 | -0.72% |
| 2026-04-27 | 13.25 | 13.97 | 13.25 | 13.88 | 13.27 | qfq | 182,453,043 | 2,495,299,653 | 4.75% |
| 2026-04-24 | 13.50 | 13.60 | 13.20 | 13.25 | 12.67 | qfq | 177,700,818 | 2,369,205,340 | -2.79% |
| 2026-04-23 | 12.78 | 13.79 | 12.78 | 13.63 | 13.03 | qfq | 329,051,443 | 4,442,282,849 | 8.69% |
| 2026-04-22 | 12.24 | 12.55 | 12.23 | 12.54 | 11.99 | qfq | 74,740,478 | 932,022,286 | 1.54% |
| 2026-04-21 | 12.36 | 12.38 | 12.19 | 12.35 | 11.81 | qfq | 52,675,648 | 646,879,376 | -0.08% |
| 2026-04-20 | 12.16 | 12.56 | 12.12 | 12.36 | 11.82 | qfq | 98,542,453 | 1,219,444,879 | 1.56% |
| 2026-04-17 | 12.28 | 12.30 | 12.05 | 12.17 | 11.63 | qfq | 73,594,689 | 892,996,155 | -1.30% |
| 2026-04-16 | 12.25 | 12.45 | 12.25 | 12.33 | 11.79 | qfq | 67,984,865 | 837,896,353 | 0.90% |
| 2026-04-15 | 12.28 | 12.37 | 12.20 | 12.22 | 11.68 | qfq | 69,196,352 | 848,526,050 | -0.41% |
| 2026-04-14 | 12.46 | 12.53 | 12.15 | 12.27 | 11.73 | qfq | 91,221,662 | 1,118,708,570 | -0.89% |
| 2026-04-13 | 12.82 | 12.83 | 12.30 | 12.38 | 11.83 | qfq | 146,142,658 | 1,826,035,026 | -5.50% |
| 2026-04-10 | 13.00 | 13.32 | 12.80 | 13.10 | 12.52 | qfq | 136,596,319 | 1,775,804,227 | 0.85% |
| 2026-04-09 | 13.50 | 13.50 | 12.98 | 12.99 | 12.42 | qfq | 119,499,536 | 1,566,245,065 | -4.84% |
| 2026-04-08 | 13.16 | 13.68 | 13.16 | 13.65 | 13.05 | qfq | 87,758,957 | 1,178,656,841 | 5.32% |
| 2026-04-07 | 12.94 | 13.03 | 12.88 | 12.96 | 12.39 | qfq | 23,033,244 | 298,599,405 | 0.39% |
| 2026-04-03 | 13.09 | 13.22 | 12.86 | 12.91 | 12.34 | qfq | 24,119,540 | 313,325,750 | -1.15% |
| 2026-04-02 | 13.30 | 13.30 | 12.97 | 13.06 | 12.48 | qfq | 35,685,025 | 465,805,282 | -1.66% |
| 2026-04-01 | 13.08 | 13.41 | 12.94 | 13.28 | 12.69 | qfq | 57,265,641 | 757,285,813 | 2.63% |
| 2026-03-31 | 13.11 | 13.18 | 12.92 | 12.94 | 12.37 | qfq | 29,306,317 | 381,948,389 | -1.45% |
| 2026-03-30 | 13.06 | 13.14 | 12.97 | 13.13 | 12.55 | qfq | 25,436,794 | 332,087,087 | -0.38% |
| 2026-03-27 | 12.96 | 13.20 | 12.90 | 13.18 | 12.60 | qfq | 32,769,539 | 429,422,574 | 0.76% |
| 2026-03-26 | 13.41 | 13.42 | 13.02 | 13.08 | 12.50 | qfq | 34,493,758 | 454,225,551 | -2.17% |
| 2026-03-25 | 13.11 | 13.39 | 13.04 | 13.37 | 12.78 | qfq | 39,972,565 | 530,546,941 | 2.53% |
| 2026-03-24 | 12.99 | 13.10 | 12.87 | 13.04 | 12.47 | qfq | 54,203,518 | 705,335,582 | 2.11% |
| 2026-03-23 | 13.07 | 13.11 | 12.71 | 12.77 | 12.21 | qfq | 62,329,491 | 803,733,497 | -4.27% |
| 2026-03-20 | 13.52 | 13.64 | 13.33 | 13.34 | 12.75 | qfq | 38,746,674 | 521,609,675 | -1.48% |
| 2026-03-19 | 13.67 | 13.72 | 13.48 | 13.54 | 12.94 | qfq | 36,938,724 | 501,016,436 | -2.24% |
| 2026-03-18 | 13.98 | 14.00 | 13.67 | 13.85 | 13.24 | qfq | 35,622,784 | 491,237,402 | -0.72% |
| 2026-03-17 | 14.08 | 14.30 | 13.95 | 13.95 | 13.34 | qfq | 46,535,661 | 657,504,553 | -0.92% |
| 2026-03-16 | 13.85 | 14.22 | 13.81 | 14.08 | 13.46 | qfq | 54,268,643 | 763,274,224 | 1.66% |
| 2026-03-13 | 13.99 | 14.02 | 13.84 | 13.85 | 13.24 | qfq | 35,491,270 | 493,987,307 | -1.63% |
| 2026-03-12 | 14.18 | 14.26 | 13.96 | 14.08 | 13.46 | qfq | 36,349,248 | 511,325,185 | -0.71% |
| 2026-03-11 | 14.28 | 14.36 | 14.12 | 14.18 | 13.56 | qfq | 32,392,548 | 459,977,836 | -0.70% |
| 2026-03-10 | 14.12 | 14.32 | 14.09 | 14.28 | 13.65 | qfq | 36,120,718 | 513,645,781 | 1.85% |
| 2026-03-09 | 14.00 | 14.09 | 13.81 | 14.02 | 13.40 | qfq | 39,014,800 | 543,675,452 | -1.41% |
| 2026-03-06 | 14.17 | 14.26 | 14.04 | 14.22 | 13.59 | qfq | 29,276,465 | 415,078,095 | 0.42% |
| 2026-03-05 | 14.08 | 14.32 | 14.01 | 14.16 | 13.54 | qfq | 54,710,028 | 774,799,858 | 2.39% |
| 2026-03-04 | 13.95 | 14.11 | 13.74 | 13.83 | 13.22 | qfq | 58,098,750 | 806,524,318 | -1.85% |
| 2026-03-03 | 14.40 | 14.64 | 14.03 | 14.09 | 13.47 | qfq | 72,160,049 | 1,029,683,497 | -2.29% |
| 2026-03-02 | 14.50 | 14.66 | 14.30 | 14.42 | 13.78 | qfq | 73,037,558 | 1,055,111,955 | -2.96% |
| 2026-02-27 | 14.67 | 14.93 | 14.63 | 14.86 | 14.21 | qfq | 47,189,651 | 700,997,540 | 1.09% |
| 2026-02-26 | 15.01 | 15.01 | 14.64 | 14.70 | 14.05 | qfq | 73,787,195 | 1,087,250,875 | -2.07% |
| 2026-02-25 | 15.02 | 15.16 | 14.96 | 15.01 | 14.35 | qfq | 45,579,295 | 686,105,551 | -0.07% |
| 2026-02-24 | 15.29 | 15.29 | 14.97 | 15.02 | 14.36 | qfq | 53,108,387 | 800,034,993 | -0.46% |
| 2026-02-13 | 15.00 | 15.45 | 14.99 | 15.09 | 14.43 | qfq | 79,496,083 | 1,208,698,627 | 0.60% |
| 2026-02-12 | 15.19 | 15.20 | 14.92 | 15.00 | 14.34 | qfq | 61,400,858 | 920,903,363 | -1.25% |
| 2026-02-11 | 15.24 | 15.27 | 15.13 | 15.19 | 14.52 | qfq | 45,900,086 | 696,886,038 | -0.46% |
| 2026-02-10 | 15.33 | 15.35 | 15.11 | 15.26 | 14.59 | qfq | 55,733,939 | 847,381,591 | -0.13% |
| 2026-02-09 | 15.37 | 15.44 | 15.16 | 15.28 | 14.61 | qfq | 66,212,630 | 1,010,755,177 | 0.00% |
| 2026-02-06 | 15.36 | 15.43 | 14.95 | 15.28 | 14.61 | qfq | 75,010,269 | 1,140,885,092 | -1.04% |
| 2026-02-05 | 15.36 | 15.49 | 15.28 | 15.44 | 14.76 | qfq | 62,237,391 | 958,085,165 | 0.52% |
| 2026-02-04 | 15.25 | 15.60 | 15.10 | 15.36 | 14.68 | qfq | 75,173,753 | 1,152,587,436 | 0.00% |
| 2026-02-03 | 15.93 | 15.97 | 15.01 | 15.36 | 14.68 | qfq | 143,995,642 | 2,205,046,047 | -2.78% |
| 2026-02-02 | 16.09 | 16.40 | 15.78 | 15.80 | 15.10 | qfq | 73,114,562 | 1,174,109,682 | -1.80% |
| 2026-01-30 | 16.70 | 16.84 | 16.08 | 16.09 | 15.38 | qfq | 85,072,516 | 1,394,422,291 | -4.91% |
| 2026-01-29 | 16.61 | 16.99 | 16.30 | 16.92 | 16.17 | qfq | 80,570,178 | 1,352,667,945 | 1.93% |
| 2026-01-28 | 16.80 | 16.95 | 16.56 | 16.60 | 15.87 | qfq | 60,993,579 | 1,019,757,824 | -0.95% |
| 2026-01-27 | 16.75 | 16.91 | 16.46 | 16.76 | 16.02 | qfq | 60,642,937 | 1,012,444,169 | 0.48% |
| 2026-01-26 | 17.10 | 17.18 | 16.65 | 16.68 | 15.95 | qfq | 83,544,232 | 1,401,993,752 | -2.34% |
| 2026-01-23 | 17.28 | 17.28 | 17.00 | 17.08 | 16.33 | qfq | 87,656,313 | 1,496,864,467 | -0.99% |
| 2026-01-22 | 16.85 | 17.68 | 16.82 | 17.25 | 16.49 | qfq | 138,111,118 | 2,390,252,202 | 2.99% |
| 2026-01-21 | 16.88 | 16.97 | 16.70 | 16.75 | 16.01 | qfq | 76,412,442 | 1,283,475,954 | -0.65% |
| 2026-01-20 | 17.20 | 17.25 | 16.70 | 16.86 | 16.12 | qfq | 86,955,240 | 1,472,429,588 | -1.98% |
| 2026-01-19 | 17.43 | 17.74 | 17.15 | 17.20 | 16.44 | qfq | 83,415,774 | 1,445,734,224 | -1.09% |
| 2026-01-16 | 17.77 | 17.85 | 17.03 | 17.39 | 16.62 | qfq | 118,182,220 | 2,056,466,104 | -1.19% |
| 2026-01-15 | 17.90 | 18.30 | 17.43 | 17.60 | 16.82 | qfq | 131,428,905 | 2,325,214,135 | -2.11% |
| 2026-01-14 | 17.74 | 19.01 | 17.66 | 17.98 | 17.19 | qfq | 288,924,196 | 5,284,137,850 | 2.57% |
| 2026-01-13 | 16.80 | 18.21 | 16.80 | 17.53 | 16.76 | qfq | 271,501,085 | 4,781,204,067 | 5.92% |
| 2026-01-12 | 16.52 | 16.85 | 16.23 | 16.55 | 15.82 | qfq | 104,238,828 | 1,712,767,859 | 0.42% |
| 2026-01-09 | 16.11 | 16.62 | 16.07 | 16.48 | 15.75 | qfq | 68,690,883 | 1,129,934,133 | 1.79% |
| 2026-01-08 | 16.10 | 16.25 | 15.96 | 16.19 | 15.48 | qfq | 45,160,978 | 726,418,680 | 0.06% |
| 2026-01-07 | 16.40 | 16.46 | 16.12 | 16.18 | 15.47 | qfq | 55,233,814 | 897,578,748 | -2.00% |
| 2026-01-06 | 16.35 | 16.76 | 16.28 | 16.51 | 15.78 | qfq | 60,402,378 | 995,992,637 | 0.73% |
| 2026-01-05 | 15.95 | 16.50 | 15.79 | 16.39 | 15.67 | qfq | 95,322,739 | 1,555,278,915 | 2.76% |
| 2025-12-31 | 15.85 | 16.10 | 15.80 | 15.95 | 15.25 | qfq | 45,422,191 | 724,053,709 | 0.50% |
| 2025-12-30 | 16.23 | 16.30 | 15.78 | 15.87 | 15.17 | qfq | 65,570,623 | 1,044,692,749 | -2.58% |
| 2025-12-29 | 16.09 | 16.83 | 15.95 | 16.29 | 15.57 | qfq | 103,536,178 | 1,696,461,576 | 3.10% |
| 2025-12-26 | 16.37 | 16.53 | 15.78 | 15.80 | 15.10 | qfq | 92,662,590 | 1,486,303,108 | -3.72% |
| 2025-12-25 | 16.50 | 16.65 | 16.37 | 16.41 | 15.69 | qfq | 38,001,947 | 625,431,843 | -0.73% |
| 2025-12-24 | 16.41 | 16.66 | 16.36 | 16.53 | 15.80 | qfq | 31,458,659 | 519,969,153 | 0.00% |
| 2025-12-23 | 16.60 | 16.70 | 16.26 | 16.53 | 15.80 | qfq | 51,279,529 | 844,549,673 | -0.30% |
| 2025-12-22 | 16.65 | 16.69 | 16.25 | 16.58 | 15.85 | qfq | 63,793,616 | 1,050,380,606 | -0.36% |
| 2025-12-19 | 16.24 | 16.76 | 16.04 | 16.64 | 15.91 | qfq | 69,055,784 | 1,140,142,332 | 2.34% |
| 2025-12-18 | 16.28 | 16.47 | 16.12 | 16.26 | 15.54 | qfq | 35,050,363 | 571,205,742 | -0.61% |
| 2025-12-17 | 16.16 | 16.48 | 15.95 | 16.36 | 15.64 | qfq | 51,342,992 | 833,621,381 | 1.55% |
| 2025-12-16 | 16.16 | 16.37 | 15.97 | 16.11 | 15.40 | qfq | 39,395,628 | 635,509,477 | -0.37% |
| 2025-12-15 | 16.20 | 16.52 | 16.14 | 16.17 | 15.46 | qfq | 36,080,763 | 588,510,422 | -0.49% |
| 2025-12-12 | 16.25 | 16.29 | 15.94 | 16.25 | 15.53 | qfq | 40,854,310 | 658,780,828 | 0.06% |
| 2025-12-11 | 16.42 | 16.50 | 16.18 | 16.24 | 15.52 | qfq | 30,440,802 | 496,122,761 | -1.16% |
| 2025-12-10 | 16.21 | 16.48 | 16.16 | 16.43 | 15.71 | qfq | 34,172,424 | 558,319,014 | 1.05% |
| 2025-12-09 | 16.41 | 16.45 | 16.17 | 16.26 | 15.54 | qfq | 29,656,853 | 482,909,911 | -0.79% |
| 2025-12-08 | 16.42 | 16.68 | 16.36 | 16.39 | 15.67 | qfq | 31,375,904 | 518,160,379 | 0.18% |
| 2025-12-05 | 16.19 | 16.39 | 16.06 | 16.36 | 15.64 | qfq | 33,545,137 | 545,305,228 | 1.30% |
| 2025-12-04 | 16.22 | 16.27 | 15.95 | 16.15 | 15.44 | qfq | 21,451,850 | 345,711,111 | 0.06% |
| 2025-12-03 | 16.20 | 16.31 | 16.08 | 16.14 | 15.43 | qfq | 24,653,800 | 398,668,491 | -0.74% |
| 2025-12-02 | 16.15 | 16.38 | 16.11 | 16.26 | 15.54 | qfq | 27,906,991 | 454,057,608 | 0.37% |
| 2025-12-01 | 16.41 | 16.41 | 16.07 | 16.20 | 15.49 | qfq | 43,310,116 | 700,247,936 | -1.58% |
| 2025-11-28 | 15.87 | 16.49 | 15.86 | 16.46 | 15.73 | qfq | 51,840,535 | 844,754,556 | 3.46% |
| 2025-11-27 | 16.22 | 16.30 | 15.90 | 15.91 | 15.21 | qfq | 30,270,485 | 485,902,336 | -1.43% |
| 2025-11-26 | 16.01 | 16.23 | 16.00 | 16.14 | 15.43 | qfq | 25,811,675 | 416,053,788 | 0.69% |
| 2025-11-25 | 16.02 | 16.25 | 15.93 | 16.03 | 15.32 | qfq | 31,957,227 | 514,759,869 | 0.19% |
| 2025-11-24 | 15.75 | 16.06 | 15.70 | 16.00 | 15.30 | qfq | 40,015,372 | 637,748,760 | 1.78% |
| 2025-11-21 | 15.61 | 15.95 | 15.58 | 15.72 | 15.03 | qfq | 38,208,391 | 603,736,106 | -0.44% |
| 2025-11-20 | 16.05 | 16.08 | 15.72 | 15.79 | 15.09 | qfq | 39,035,192 | 620,036,853 | -1.00% |
| 2025-11-19 | 16.32 | 16.45 | 15.81 | 15.95 | 15.25 | qfq | 54,613,315 | 874,914,586 | -2.68% |
| 2025-11-18 | 16.50 | 16.58 | 16.20 | 16.39 | 15.67 | qfq | 32,738,934 | 535,364,279 | -1.38% |
| 2025-11-17 | 16.42 | 16.78 | 16.35 | 16.62 | 15.89 | qfq | 32,303,202 | 537,377,977 | 0.85% |
| 2025-11-14 | 16.53 | 16.87 | 16.47 | 16.48 | 15.75 | qfq | 33,993,351 | 565,571,400 | -0.90% |
| 2025-11-13 | 16.28 | 16.64 | 16.18 | 16.63 | 15.90 | qfq | 43,364,670 | 714,451,087 | 1.84% |
| 2025-11-12 | 16.43 | 16.55 | 16.17 | 16.33 | 15.61 | qfq | 35,318,701 | 577,292,377 | -0.67% |
| 2025-11-11 | 16.52 | 16.70 | 16.30 | 16.44 | 15.72 | qfq | 56,596,310 | 932,174,571 | -0.30% |
| 2025-11-10 | 17.40 | 17.40 | 16.23 | 16.49 | 15.76 | qfq | 131,500,614 | 2,173,690,625 | -6.36% |
| 2025-11-07 | 17.53 | 17.80 | 17.45 | 17.61 | 16.83 | qfq | 26,307,513 | 463,939,750 | 0.06% |
| 2025-11-06 | 17.57 | 17.72 | 17.35 | 17.60 | 16.82 | qfq | 35,702,419 | 624,842,440 | -0.34% |
| 2025-11-05 | 17.38 | 17.88 | 17.25 | 17.66 | 16.88 | qfq | 41,080,670 | 727,019,351 | 1.20% |
| 2025-11-04 | 18.01 | 18.03 | 17.36 | 17.45 | 16.68 | qfq | 60,143,621 | 1,059,401,710 | -3.59% |
| 2025-11-03 | 18.43 | 18.45 | 17.87 | 18.10 | 17.30 | qfq | 45,861,279 | 827,384,597 | -1.79% |
| 2025-10-31 | 18.05 | 18.47 | 17.98 | 18.43 | 17.62 | qfq | 60,774,331 | 1,110,336,925 | 3.19% |
| 2025-10-30 | 18.35 | 18.35 | 17.81 | 17.86 | 17.07 | qfq | 55,555,949 | 999,449,762 | -2.83% |
| 2025-10-29 | 18.26 | 18.44 | 18.06 | 18.38 | 17.57 | qfq | 41,082,849 | 749,289,371 | 0.66% |
| 2025-10-28 | 18.36 | 18.48 | 18.18 | 18.26 | 17.46 | qfq | 45,446,534 | 833,344,591 | -0.65% |
| 2025-10-27 | 18.44 | 18.59 | 18.02 | 18.38 | 17.57 | qfq | 68,866,500 | 1,260,834,404 | 0.44% |
| 2025-10-24 | 18.42 | 18.50 | 18.19 | 18.30 | 17.49 | qfq | 33,794,447 | 618,468,054 | -0.65% |
| 2025-10-23 | 18.55 | 18.60 | 18.15 | 18.42 | 17.61 | qfq | 40,996,926 | 750,291,198 | -1.29% |
| 2025-10-22 | 18.80 | 19.05 | 18.50 | 18.66 | 17.84 | qfq | 47,772,403 | 895,201,960 | -0.96% |
| 2025-10-21 | 19.20 | 19.27 | 18.73 | 18.84 | 18.01 | qfq | 58,770,942 | 1,110,886,984 | -2.23% |
| 2025-10-20 | 19.20 | 19.77 | 19.04 | 19.27 | 18.42 | qfq | 55,581,606 | 1,076,111,553 | 0.47% |
| 2025-10-17 | 19.98 | 20.12 | 19.10 | 19.18 | 18.34 | qfq | 74,808,948 | 1,462,179,724 | -3.71% |
| 2025-10-16 | 19.40 | 20.31 | 19.32 | 19.92 | 19.04 | qfq | 114,046,720 | 2,269,657,873 | 1.58% |
| 2025-10-15 | 19.80 | 20.12 | 19.33 | 19.61 | 18.75 | qfq | 161,587,446 | 3,188,785,795 | 2.99% |
| 2025-10-14 | 18.60 | 19.18 | 18.50 | 19.04 | 18.20 | qfq | 102,946,742 | 1,947,864,162 | 3.65% |
| 2025-10-13 | 17.60 | 18.49 | 17.30 | 18.37 | 17.56 | qfq | 53,337,585 | 964,247,370 | 1.38% |
| 2025-10-10 | 18.40 | 18.50 | 18.06 | 18.12 | 17.32 | qfq | 49,284,475 | 901,022,258 | -0.55% |
| 2025-10-09 | 18.00 | 18.50 | 17.99 | 18.22 | 17.42 | qfq | 68,741,298 | 1,250,598,930 | -1.78% |
| 2025-09-30 | 18.87 | 18.96 | 18.40 | 18.55 | 17.73 | qfq | 49,880,599 | 925,425,403 | -1.75% |
| 2025-09-29 | 18.35 | 19.09 | 18.02 | 18.88 | 18.05 | qfq | 62,963,650 | 1,163,907,067 | 1.67% |
| 2025-09-26 | 18.48 | 18.86 | 18.43 | 18.57 | 17.75 | qfq | 43,942,690 | 820,708,422 | 0.43% |
| 2025-09-25 | 18.95 | 18.95 | 18.46 | 18.49 | 17.68 | qfq | 56,941,724 | 1,059,657,527 | -2.48% |
| 2025-09-24 | 18.26 | 19.06 | 18.20 | 18.96 | 18.12 | qfq | 60,123,757 | 1,132,702,101 | 3.78% |
| 2025-09-23 | 19.34 | 19.55 | 18.00 | 18.27 | 17.47 | qfq | 98,507,843 | 1,829,536,580 | -5.82% |
| 2025-09-22 | 19.61 | 19.61 | 18.68 | 19.40 | 18.55 | qfq | 52,986,716 | 1,011,978,472 | -1.22% |
| 2025-09-19 | 19.19 | 19.93 | 19.01 | 19.64 | 18.77 | qfq | 62,623,313 | 1,226,957,462 | 2.34% |
| 2025-09-18 | 19.69 | 19.85 | 19.03 | 19.19 | 18.34 | qfq | 80,010,097 | 1,554,961,009 | -2.34% |
| 2025-09-17 | 19.70 | 19.80 | 19.41 | 19.65 | 18.78 | qfq | 53,872,398 | 1,055,574,252 | -0.81% |
| 2025-09-16 | 20.03 | 20.11 | 19.66 | 19.81 | 18.94 | qfq | 48,068,531 | 954,992,778 | -0.25% |
| 2025-09-15 | 19.71 | 20.10 | 19.62 | 19.86 | 18.99 | qfq | 48,902,354 | 971,181,101 | 0.51% |
| 2025-09-12 | 20.00 | 20.10 | 19.58 | 19.76 | 18.89 | qfq | 56,167,216 | 1,112,221,226 | -1.98% |
| 2025-09-11 | 19.40 | 20.30 | 19.27 | 20.16 | 19.27 | qfq | 60,684,277 | 1,208,761,759 | 3.92% |
| 2025-09-10 | 19.52 | 19.73 | 19.32 | 19.40 | 18.55 | qfq | 45,242,682 | 882,504,510 | -1.07% |
| 2025-09-09 | 19.70 | 20.18 | 19.55 | 19.61 | 18.75 | qfq | 42,797,353 | 846,251,148 | -1.31% |
| 2025-09-08 | 20.21 | 20.65 | 19.78 | 19.87 | 18.99 | qfq | 52,818,089 | 1,061,794,920 | -1.63% |
| 2025-09-05 | 20.00 | 20.25 | 19.70 | 20.20 | 19.31 | qfq | 51,622,942 | 1,033,620,854 | 1.05% |
| 2025-09-04 | 20.10 | 20.67 | 19.62 | 19.99 | 19.11 | qfq | 67,841,998 | 1,362,095,485 | -0.74% |
| 2025-09-03 | 20.85 | 20.85 | 19.92 | 20.14 | 19.25 | qfq | 62,621,896 | 1,267,895,285 | -3.41% |
| 2025-09-02 | 22.33 | 22.33 | 20.58 | 20.85 | 19.93 | qfq | 89,664,023 | 1,897,411,115 | -7.29% |
| 2025-09-01 | 22.70 | 23.19 | 22.34 | 22.49 | 21.50 | qfq | 62,226,210 | 1,405,283,639 | -0.04% |
| 2025-08-29 | 21.80 | 22.74 | 21.80 | 22.50 | 21.51 | qfq | 84,200,193 | 1,878,123,204 | 3.45% |
| 2025-08-28 | 21.87 | 21.95 | 21.28 | 21.75 | 20.79 | qfq | 63,567,913 | 1,375,977,659 | -1.14% |
| 2025-08-27 | 22.38 | 22.95 | 21.96 | 22.00 | 21.03 | qfq | 68,675,891 | 1,540,290,056 | -1.57% |
| 2025-08-26 | 22.92 | 23.40 | 22.20 | 22.35 | 21.37 | qfq | 103,631,811 | 2,342,506,106 | -2.91% |
| 2025-08-25 | 20.93 | 23.02 | 20.55 | 23.02 | 22.01 | qfq | 159,786,343 | 3,530,106,537 | 9.99% |
| 2025-08-22 | 20.33 | 21.18 | 20.05 | 20.93 | 20.01 | qfq | 87,921,062 | 1,808,191,031 | 2.95% |
| 2025-08-21 | 20.71 | 21.90 | 20.24 | 20.33 | 19.43 | qfq | 111,262,764 | 2,336,111,469 | 1.90% |
| 2025-08-20 | 20.20 | 20.48 | 19.78 | 19.95 | 19.07 | qfq | 62,556,293 | 1,252,361,177 | -1.48% |
| 2025-08-19 | 20.25 | 20.51 | 20.01 | 20.25 | 19.36 | qfq | 85,246,313 | 1,726,243,208 | 0.65% |
| 2025-08-18 | 19.12 | 20.45 | 19.12 | 20.12 | 19.23 | qfq | 124,758,383 | 2,490,170,881 | 5.51% |
| 2025-08-15 | 19.56 | 19.56 | 18.76 | 19.07 | 18.23 | qfq | 93,607,321 | 1,780,222,406 | -2.60% |
| 2025-08-14 | 18.85 | 19.78 | 18.85 | 19.58 | 18.72 | qfq | 146,376,359 | 2,843,891,093 | 4.26% |
| 2025-08-13 | 18.92 | 19.03 | 18.69 | 18.78 | 17.95 | qfq | 61,848,638 | 1,163,642,127 | -0.48% |
| 2025-08-12 | 19.24 | 19.28 | 18.60 | 18.87 | 18.04 | qfq | 71,961,554 | 1,354,167,930 | -1.56% |
| 2025-08-11 | 19.30 | 19.43 | 19.08 | 19.17 | 18.33 | qfq | 46,803,840 | 900,339,808 | -0.67% |
| 2025-08-08 | 19.51 | 19.63 | 19.21 | 19.30 | 18.45 | qfq | 45,359,247 | 880,048,817 | -0.87% |
| 2025-08-07 | 19.60 | 19.69 | 19.29 | 19.47 | 18.61 | qfq | 43,851,191 | 853,432,666 | -0.87% |
| 2025-08-06 | 19.95 | 19.95 | 19.44 | 19.64 | 18.77 | qfq | 50,724,500 | 995,868,661 | -1.36% |
| 2025-08-05 | 20.00 | 20.18 | 19.87 | 19.91 | 19.03 | qfq | 37,612,565 | 751,231,034 | -0.75% |
| 2025-08-04 | 20.40 | 20.49 | 19.74 | 20.06 | 19.18 | qfq | 69,173,709 | 1,386,924,244 | -2.15% |
| 2025-08-01 | 21.45 | 21.46 | 20.35 | 20.50 | 19.60 | qfq | 49,199,480 | 1,019,616,771 | -3.76% |
| 2025-07-31 | 21.01 | 21.63 | 20.99 | 21.30 | 20.36 | qfq | 36,086,391 | 769,155,795 | -1.62% |
| 2025-07-30 | 21.96 | 22.17 | 21.41 | 21.65 | 20.70 | qfq | 39,933,549 | 867,284,494 | -1.68% |
| 2025-07-29 | 22.01 | 22.30 | 21.80 | 22.02 | 21.05 | qfq | 45,517,235 | 1,000,705,098 | 0.18% |
| 2025-07-28 | 20.90 | 22.29 | 20.85 | 21.98 | 21.01 | qfq | 84,350,317 | 1,834,219,669 | 4.77% |
| 2025-07-25 | 20.46 | 21.50 | 20.46 | 20.98 | 20.06 | qfq | 71,581,332 | 1,508,353,677 | 3.81% |
| 2025-07-24 | 20.63 | 20.78 | 20.12 | 20.21 | 19.32 | qfq | 44,714,895 | 909,752,728 | -1.51% |
| 2025-07-23 | 20.30 | 20.83 | 20.20 | 20.52 | 19.62 | qfq | 42,879,446 | 881,526,995 | 0.34% |
| 2025-07-22 | 21.10 | 21.50 | 20.30 | 20.45 | 19.55 | qfq | 56,337,725 | 1,167,515,641 | -2.57% |
| 2025-07-21 | 20.84 | 21.16 | 20.52 | 20.99 | 20.07 | qfq | 52,866,578 | 1,099,006,345 | -0.29% |
| 2025-07-18 | 20.40 | 21.14 | 20.40 | 21.05 | 20.12 | qfq | 64,379,483 | 1,345,757,895 | 1.79% |
| 2025-07-17 | 19.85 | 21.05 | 19.85 | 20.68 | 19.77 | qfq | 122,616,649 | 2,524,323,028 | 6.82% |
| 2025-07-16 | 18.80 | 19.50 | 18.75 | 19.36 | 18.51 | qfq | 71,473,954 | 1,369,800,235 | 2.54% |
| 2025-07-15 | 18.60 | 19.07 | 18.58 | 18.88 | 18.05 | qfq | 44,344,665 | 834,728,085 | 0.91% |
| 2025-07-14 | 18.61 | 18.80 | 18.35 | 18.71 | 17.89 | qfq | 49,712,686 | 923,663,826 | 0.65% |
| 2025-07-11 | 18.65 | 18.94 | 18.54 | 18.59 | 17.77 | qfq | 49,979,873 | 934,983,185 | -0.32% |
| 2025-07-10 | 19.30 | 19.30 | 18.45 | 18.65 | 17.83 | qfq | 74,681,656 | 1,400,176,649 | -3.17% |
| 2025-07-09 | 18.90 | 19.54 | 18.85 | 19.26 | 18.41 | qfq | 65,487,647 | 1,265,596,737 | 1.74% |
| 2025-07-08 | 19.20 | 19.33 | 18.81 | 18.93 | 18.10 | qfq | 61,080,011 | 1,158,294,897 | -2.12% |
| 2025-07-07 | 19.52 | 19.59 | 19.10 | 19.34 | 18.49 | qfq | 42,832,413 | 826,884,662 | -0.62% |
| 2025-07-04 | 18.67 | 19.77 | 18.58 | 19.46 | 18.60 | qfq | 99,242,820 | 1,908,851,109 | 4.34% |
| 2025-07-03 | 18.61 | 18.86 | 18.25 | 18.65 | 17.83 | qfq | 72,493,186 | 1,343,788,243 | -0.69% |
| 2025-07-02 | 19.33 | 19.33 | 18.70 | 18.78 | 17.95 | qfq | 75,226,121 | 1,426,624,542 | -3.35% |
| 2025-07-01 | 20.45 | 20.45 | 19.19 | 19.43 | 18.57 | qfq | 139,241,109 | 2,719,680,238 | -6.04% |
| 2025-06-30 | 19.65 | 20.78 | 19.12 | 20.68 | 19.77 | qfq | 196,648,793 | 3,930,895,394 | 5.62% |
| 2025-06-27 | 21.65 | 21.88 | 19.56 | 19.58 | 18.72 | qfq | 248,460,905 | 4,997,070,308 | -9.89% |
| 2025-06-26 | 21.91 | 22.08 | 21.07 | 21.73 | 20.77 | qfq | 75,344,185 | 1,630,017,894 | -0.82% |
| 2025-06-25 | 20.77 | 22.03 | 20.58 | 21.91 | 20.94 | qfq | 81,994,710 | 1,759,330,057 | 5.85% |
| 2025-06-24 | 19.33 | 20.90 | 19.33 | 20.70 | 19.79 | qfq | 77,788,024 | 1,574,630,797 | 6.98% |
| 2025-06-23 | 18.67 | 19.40 | 18.67 | 19.35 | 18.50 | qfq | 39,855,472 | 762,952,371 | 2.16% |
| 2025-06-20 | 19.46 | 19.50 | 18.70 | 18.94 | 18.11 | qfq | 57,473,472 | 1,092,013,355 | -2.72% |
| 2025-06-19 | 19.94 | 20.12 | 19.00 | 19.47 | 18.61 | qfq | 79,520,297 | 1,552,573,038 | -1.57% |
| 2025-06-18 | 20.01 | 20.06 | 18.00 | 19.78 | 18.91 | qfq | 131,475,013 | 2,478,294,600 | -0.80% |
| 2025-06-17 | 19.01 | 19.97 | 18.97 | 19.94 | 19.06 | qfq | 67,109,904 | 1,327,256,484 | 4.18% |
| 2025-06-16 | 19.27 | 19.77 | 18.85 | 19.14 | 18.30 | qfq | 61,971,215 | 1,195,013,992 | -0.83% |
| 2025-06-13 | 18.73 | 19.36 | 18.70 | 19.30 | 18.45 | qfq | 53,346,697 | 1,020,753,840 | 3.04% |
| 2025-06-12 | 18.70 | 18.81 | 18.38 | 18.73 | 17.90 | qfq | 35,546,091 | 661,457,949 | -0.37% |
| 2025-06-11 | 18.50 | 18.99 | 18.43 | 18.80 | 17.66 | qfq | 31,852,515 | 597,996,804 | 1.73% |
| 2025-06-10 | 18.29 | 18.55 | 18.11 | 18.48 | 17.36 | qfq | 30,719,303 | 562,578,462 | 1.15% |
| 2025-06-09 | 18.52 | 18.60 | 18.10 | 18.27 | 17.16 | qfq | 31,823,982 | 583,724,337 | -1.14% |
| 2025-06-06 | 18.41 | 18.58 | 18.23 | 18.48 | 17.36 | qfq | 23,894,499 | 440,487,019 | 0.27% |
| 2025-06-05 | 18.69 | 18.99 | 18.26 | 18.43 | 17.31 | qfq | 59,653,329 | 1,109,579,381 | 0.60% |
| 2025-06-04 | 18.40 | 18.45 | 18.02 | 18.32 | 17.21 | qfq | 38,483,425 | 701,741,552 | 0.83% |
| 2025-06-03 | 17.63 | 18.48 | 17.60 | 18.17 | 17.06 | qfq | 64,937,893 | 1,180,530,816 | 3.12% |
| 2025-05-30 | 17.27 | 18.05 | 17.22 | 17.62 | 16.55 | qfq | 53,566,088 | 951,673,399 | 2.09% |
| 2025-05-29 | 16.90 | 17.54 | 16.82 | 17.26 | 16.21 | qfq | 36,051,440 | 619,612,673 | 1.89% |
| 2025-05-28 | 16.86 | 17.15 | 16.80 | 16.94 | 15.91 | qfq | 22,576,503 | 382,755,015 | 0.47% |
| 2025-05-27 | 17.00 | 17.09 | 16.85 | 16.86 | 15.83 | qfq | 17,803,609 | 301,604,656 | -0.82% |
| 2025-05-26 | 17.00 | 17.04 | 16.71 | 17.00 | 15.97 | qfq | 27,240,621 | 460,034,306 | -0.06% |
| 2025-05-23 | 17.11 | 17.24 | 16.98 | 17.01 | 15.98 | qfq | 25,088,420 | 428,784,198 | -0.58% |
| 2025-05-22 | 17.03 | 17.40 | 16.91 | 17.11 | 16.07 | qfq | 34,274,494 | 588,228,014 | 0.65% |
| 2025-05-21 | 17.01 | 17.29 | 16.88 | 17.00 | 15.97 | qfq | 29,024,463 | 495,939,438 | -0.87% |
| 2025-05-20 | 16.60 | 17.23 | 16.25 | 17.15 | 16.11 | qfq | 48,399,222 | 820,877,243 | 4.07% |
| 2025-05-19 | 16.88 | 16.95 | 16.44 | 16.48 | 15.48 | qfq | 36,149,226 | 598,960,850 | -3.00% |
| 2025-05-16 | 16.59 | 17.04 | 16.31 | 16.99 | 15.96 | qfq | 40,895,210 | 684,856,113 | 1.68% |
| 2025-05-15 | 16.99 | 17.04 | 16.63 | 16.71 | 15.69 | qfq | 38,550,509 | 648,630,705 | -1.59% |
| 2025-05-14 | 16.14 | 17.06 | 16.04 | 16.98 | 15.95 | qfq | 72,323,503 | 1,213,472,402 | 5.14% |
| 2025-05-13 | 16.23 | 16.28 | 15.75 | 16.15 | 15.17 | qfq | 42,444,636 | 680,580,645 | 1.25% |
| 2025-05-12 | 15.73 | 16.03 | 15.65 | 15.95 | 14.98 | qfq | 47,847,790 | 757,098,575 | 2.05% |
| 2025-05-09 | 15.20 | 15.78 | 15.09 | 15.63 | 14.68 | qfq | 58,066,436 | 899,403,825 | 3.03% |
| 2025-05-08 | 15.20 | 15.32 | 15.12 | 15.17 | 14.25 | qfq | 24,497,423 | 371,741,931 | -0.91% |
| 2025-05-07 | 15.51 | 15.62 | 15.20 | 15.31 | 14.38 | qfq | 36,135,296 | 555,985,675 | 0.72% |
| 2025-05-06 | 15.45 | 15.45 | 15.13 | 15.20 | 14.28 | qfq | 36,329,297 | 553,125,915 | -0.85% |
| 2025-04-30 | 15.54 | 15.54 | 15.24 | 15.33 | 14.40 | qfq | 26,719,584 | 409,958,281 | -0.90% |
| 2025-04-29 | 15.36 | 15.61 | 15.10 | 15.47 | 14.53 | qfq | 30,768,060 | 474,600,445 | 0.13% |
| 2025-04-28 | 15.61 | 15.69 | 15.32 | 15.45 | 14.51 | qfq | 40,157,806 | 621,039,078 | -0.32% |
| 2025-04-25 | 15.73 | 15.89 | 15.42 | 15.50 | 14.56 | qfq | 45,250,728 | 704,302,951 | -1.52% |
| 2025-04-24 | 15.52 | 15.95 | 15.41 | 15.74 | 14.78 | qfq | 72,888,303 | 1,145,317,719 | 1.81% |
| 2025-04-23 | 15.99 | 15.99 | 15.26 | 15.46 | 14.52 | qfq | 86,987,108 | 1,353,991,972 | -3.56% |
| 2025-04-22 | 15.63 | 16.95 | 15.53 | 16.03 | 15.05 | qfq | 111,903,601 | 1,795,952,154 | 4.02% |
| 2025-04-21 | 14.73 | 15.75 | 14.73 | 15.41 | 14.47 | qfq | 65,469,676 | 1,008,071,533 | 4.47% |
| 2025-04-18 | 14.75 | 14.86 | 14.38 | 14.75 | 13.85 | qfq | 39,369,799 | 577,035,709 | -0.34% |
| 2025-04-17 | 14.71 | 15.06 | 14.58 | 14.80 | 13.90 | qfq | 48,479,429 | 717,947,372 | -1.00% |
| 2025-04-16 | 15.26 | 15.26 | 14.35 | 14.95 | 14.04 | qfq | 83,023,073 | 1,218,056,855 | 2.40% |
| 2025-04-15 | 14.81 | 14.85 | 14.45 | 14.60 | 13.71 | qfq | 48,939,796 | 715,821,739 | -1.42% |
| 2025-04-14 | 14.30 | 14.89 | 14.17 | 14.81 | 13.91 | qfq | 77,145,131 | 1,131,889,693 | 2.92% |
| 2025-04-11 | 14.30 | 14.43 | 13.92 | 14.39 | 13.51 | qfq | 92,093,880 | 1,305,618,520 | 0.98% |
| 2025-04-10 | 13.90 | 14.30 | 13.49 | 14.25 | 13.38 | qfq | 127,855,260 | 1,798,569,911 | 6.58% |
| 2025-04-09 | 11.91 | 13.37 | 11.71 | 13.37 | 12.56 | qfq | 132,951,693 | 1,681,843,603 | 10.04% |
| 2025-04-08 | 13.04 | 13.23 | 11.91 | 12.15 | 11.41 | qfq | 185,102,972 | 2,260,809,641 | -8.16% |
| 2025-04-07 | 13.23 | 13.23 | 13.23 | 13.23 | 12.43 | qfq | 18,804,600 | 248,784,858 | -10.00% |
| 2025-04-03 | 14.98 | 15.17 | 14.58 | 14.70 | 13.81 | qfq | 93,328,543 | 1,378,408,670 | -4.17% |
| 2025-04-02 | 15.48 | 15.58 | 15.26 | 15.34 | 14.41 | qfq | 48,662,809 | 750,128,728 | -1.10% |
| 2025-04-01 | 15.20 | 15.79 | 15.04 | 15.51 | 14.57 | qfq | 79,886,757 | 1,239,083,058 | 1.84% |
| 2025-03-31 | 14.94 | 15.40 | 14.83 | 15.23 | 14.30 | qfq | 70,033,139 | 1,066,458,594 | 2.01% |
| 2025-03-28 | 14.94 | 15.24 | 14.79 | 14.93 | 14.02 | qfq | 92,272,324 | 1,386,490,484 | 0.74% |
| 2025-03-27 | 13.88 | 14.88 | 13.87 | 14.82 | 13.92 | qfq | 109,243,892 | 1,583,638,879 | 7.24% |
| 2025-03-26 | 13.33 | 13.88 | 13.30 | 13.82 | 12.98 | qfq | 38,785,088 | 532,708,913 | 3.21% |
| 2025-03-25 | 13.47 | 13.58 | 13.32 | 13.39 | 12.58 | qfq | 20,152,785 | 270,426,598 | -0.74% |
| 2025-03-24 | 13.23 | 13.64 | 13.18 | 13.49 | 12.67 | qfq | 39,569,991 | 532,115,896 | 2.35% |
| 2025-03-21 | 13.50 | 13.57 | 13.07 | 13.18 | 12.38 | qfq | 29,882,882 | 396,710,412 | -3.02% |
| 2025-03-20 | 13.77 | 13.87 | 13.54 | 13.59 | 12.76 | qfq | 25,901,401 | 354,278,124 | -1.38% |
| 2025-03-19 | 13.82 | 13.98 | 13.63 | 13.78 | 12.94 | qfq | 38,013,726 | 524,284,865 | -0.79% |
| 2025-03-18 | 13.15 | 13.94 | 13.14 | 13.89 | 13.05 | qfq | 88,940,300 | 1,208,754,204 | 5.71% |
| 2025-03-17 | 12.98 | 13.29 | 12.97 | 13.14 | 12.34 | qfq | 34,415,439 | 451,564,434 | 1.23% |
| 2025-03-14 | 12.62 | 13.20 | 12.61 | 12.98 | 12.19 | qfq | 42,622,729 | 551,036,280 | 3.02% |
| 2025-03-13 | 12.70 | 12.77 | 12.55 | 12.60 | 11.83 | qfq | 25,585,118 | 323,812,705 | -1.25% |
| 2025-03-12 | 13.15 | 13.18 | 12.69 | 12.76 | 11.98 | qfq | 46,800,888 | 599,432,317 | -2.60% |
| 2025-03-11 | 12.77 | 13.25 | 12.66 | 13.10 | 12.30 | qfq | 50,810,212 | 662,763,921 | 2.42% |
| 2025-03-10 | 13.30 | 13.36 | 12.62 | 12.79 | 12.01 | qfq | 59,495,717 | 766,296,322 | -4.91% |
| 2025-03-07 | 13.58 | 13.59 | 13.36 | 13.45 | 12.63 | qfq | 27,347,680 | 367,435,624 | -1.10% |
| 2025-03-06 | 13.33 | 13.70 | 13.15 | 13.60 | 12.77 | qfq | 50,707,266 | 684,793,692 | 2.56% |
| 2025-03-05 | 12.94 | 13.35 | 12.90 | 13.26 | 12.45 | qfq | 42,920,038 | 565,330,920 | 2.63% |
| 2025-03-04 | 13.03 | 13.11 | 12.84 | 12.92 | 12.13 | qfq | 21,707,642 | 280,997,968 | -1.15% |
| 2025-03-03 | 12.88 | 13.15 | 12.67 | 13.07 | 12.27 | qfq | 37,159,757 | 482,470,756 | 2.19% |
| 2025-02-28 | 13.39 | 13.44 | 12.75 | 12.79 | 12.01 | qfq | 39,260,856 | 510,634,176 | -4.34% |
| 2025-02-27 | 13.18 | 13.49 | 13.13 | 13.37 | 12.56 | qfq | 47,120,344 | 626,732,997 | 1.44% |
| 2025-02-26 | 13.08 | 13.38 | 13.08 | 13.18 | 12.38 | qfq | 36,638,801 | 485,099,250 | -0.53% |
| 2025-02-25 | 13.15 | 13.48 | 13.05 | 13.25 | 12.44 | qfq | 47,224,385 | 628,117,458 | 0.30% |
| 2025-02-24 | 13.16 | 13.55 | 12.93 | 13.21 | 12.41 | qfq | 59,165,604 | 784,134,418 | 0.38% |
| 2025-02-21 | 12.62 | 13.28 | 12.48 | 13.16 | 12.36 | qfq | 66,749,148 | 863,079,469 | 4.36% |
| 2025-02-20 | 12.47 | 12.73 | 12.35 | 12.61 | 11.84 | qfq | 29,814,766 | 375,366,267 | 1.04% |
| 2025-02-19 | 12.34 | 12.53 | 12.22 | 12.48 | 11.72 | qfq | 30,808,790 | 382,213,959 | 2.04% |
| 2025-02-18 | 12.58 | 12.60 | 12.19 | 12.23 | 11.49 | qfq | 47,291,054 | 582,004,880 | -2.70% |
| 2025-02-17 | 12.70 | 12.85 | 12.51 | 12.57 | 11.81 | qfq | 46,677,027 | 589,240,716 | -2.56% |
| 2025-02-14 | 12.65 | 12.91 | 12.62 | 12.90 | 12.12 | qfq | 39,801,361 | 508,948,444 | 1.98% |
| 2025-02-13 | 13.24 | 13.26 | 12.51 | 12.65 | 11.88 | qfq | 73,098,388 | 933,964,302 | -4.38% |
| 2025-02-12 | 13.56 | 13.56 | 13.09 | 13.23 | 12.43 | qfq | 51,929,637 | 686,076,744 | -2.29% |
| 2025-02-11 | 13.40 | 13.60 | 13.24 | 13.54 | 12.72 | qfq | 40,255,183 | 541,588,899 | 1.20% |
| 2025-02-10 | 13.17 | 13.60 | 12.98 | 13.38 | 12.57 | qfq | 57,366,756 | 763,049,041 | 1.90% |
| 2025-02-07 | 12.76 | 13.22 | 12.69 | 13.13 | 12.33 | qfq | 56,566,936 | 736,811,393 | 2.82% |
| 2025-02-06 | 12.72 | 12.91 | 12.63 | 12.77 | 11.99 | qfq | 37,845,059 | 482,474,311 | -0.55% |
| 2025-02-05 | 12.92 | 13.00 | 12.58 | 12.84 | 12.06 | qfq | 27,002,972 | 345,210,035 | -0.23% |
| 2025-01-27 | 13.22 | 13.33 | 12.86 | 12.87 | 12.09 | qfq | 31,333,085 | 407,178,380 | -2.72% |
| 2025-01-24 | 12.92 | 13.30 | 12.90 | 13.23 | 12.43 | qfq | 34,729,521 | 455,725,284 | 1.93% |
| 2025-01-23 | 13.05 | 13.41 | 12.93 | 12.98 | 12.19 | qfq | 35,949,721 | 472,514,506 | -0.08% |
| 2025-01-22 | 13.06 | 13.20 | 12.60 | 12.99 | 12.20 | qfq | 42,162,161 | 543,680,585 | -0.31% |
| 2025-01-21 | 12.96 | 13.20 | 12.79 | 13.03 | 12.24 | qfq | 33,473,304 | 435,169,736 | 1.24% |
| 2025-01-20 | 13.00 | 13.20 | 12.82 | 12.87 | 12.09 | qfq | 30,793,572 | 401,106,301 | -0.31% |
| 2025-01-17 | 13.00 | 13.15 | 12.86 | 12.91 | 12.12 | qfq | 27,268,715 | 353,193,656 | -1.30% |
| 2025-01-16 | 13.28 | 13.43 | 13.02 | 13.08 | 12.28 | qfq | 41,899,129 | 551,583,444 | -0.98% |
| 2025-01-15 | 13.00 | 13.35 | 12.90 | 13.21 | 12.41 | qfq | 44,536,699 | 586,746,439 | 0.92% |
| 2025-01-14 | 12.70 | 13.12 | 12.67 | 13.09 | 12.29 | qfq | 52,572,490 | 679,938,116 | 3.23% |
| 2025-01-13 | 12.54 | 12.80 | 12.46 | 12.68 | 11.91 | qfq | 29,382,747 | 371,058,822 | 0.00% |
| 2025-01-10 | 12.70 | 12.85 | 12.58 | 12.68 | 11.91 | qfq | 40,945,693 | 520,686,651 | -0.08% |
| 2025-01-09 | 12.60 | 12.83 | 12.54 | 12.69 | 11.92 | qfq | 43,754,135 | 555,493,598 | 0.00% |
| 2025-01-08 | 12.55 | 12.80 | 12.30 | 12.69 | 11.92 | qfq | 51,863,608 | 649,712,659 | 0.79% |
| 2025-01-07 | 12.42 | 12.66 | 12.39 | 12.59 | 11.82 | qfq | 33,863,583 | 424,222,339 | 1.04% |
| 2025-01-06 | 12.61 | 12.76 | 12.30 | 12.46 | 11.70 | qfq | 54,250,860 | 677,865,891 | -1.19% |
| 2025-01-03 | 13.26 | 13.32 | 12.60 | 12.61 | 11.84 | qfq | 69,067,252 | 887,638,420 | -5.26% |
| 2025-01-02 | 13.42 | 13.73 | 13.17 | 13.31 | 12.50 | qfq | 48,435,452 | 651,738,504 | -0.75% |
| 2024-12-31 | 13.65 | 13.77 | 13.39 | 13.41 | 12.59 | qfq | 42,851,804 | 581,067,534 | -1.61% |
| 2024-12-30 | 13.75 | 13.96 | 13.54 | 13.63 | 12.80 | qfq | 40,298,615 | 552,307,201 | -0.87% |
| 2024-12-27 | 13.70 | 14.00 | 13.43 | 13.75 | 12.91 | qfq | 47,064,087 | 650,927,166 | 0.29% |
| 2024-12-26 | 13.61 | 13.88 | 13.50 | 13.71 | 12.88 | qfq | 50,668,766 | 693,153,534 | 0.73% |
| 2024-12-25 | 14.20 | 14.22 | 13.33 | 13.61 | 12.78 | qfq | 101,882,495 | 1,392,687,507 | -5.09% |
| 2024-12-24 | 14.01 | 14.63 | 13.81 | 14.34 | 13.47 | qfq | 70,082,272 | 995,672,590 | 3.02% |
| 2024-12-23 | 14.57 | 14.57 | 13.76 | 13.92 | 13.07 | qfq | 84,050,764 | 1,175,054,542 | -4.46% |
| 2024-12-20 | 14.30 | 14.75 | 14.15 | 14.57 | 13.68 | qfq | 64,960,869 | 944,716,189 | 2.53% |
| 2024-12-19 | 13.95 | 14.28 | 13.72 | 14.21 | 13.35 | qfq | 58,925,683 | 826,774,937 | 0.85% |
| 2024-12-18 | 13.92 | 14.32 | 13.90 | 14.09 | 13.23 | qfq | 45,838,677 | 647,466,528 | 0.14% |
| 2024-12-17 | 14.40 | 14.40 | 13.80 | 14.07 | 13.21 | qfq | 50,712,330 | 711,454,838 | -1.61% |
| 2024-12-16 | 14.17 | 14.77 | 13.94 | 14.30 | 13.43 | qfq | 82,676,288 | 1,182,780,906 | -0.28% |
| 2024-12-13 | 14.80 | 14.96 | 14.30 | 14.34 | 13.47 | qfq | 105,009,674 | 1,531,955,205 | -5.47% |
| 2024-12-12 | 15.32 | 15.88 | 14.42 | 15.17 | 14.25 | qfq | 179,655,007 | 2,670,522,993 | 0.26% |
| 2024-12-11 | 13.91 | 15.17 | 13.88 | 15.13 | 14.21 | qfq | 129,039,472 | 1,893,199,247 | 7.92% |
| 2024-12-10 | 14.61 | 14.70 | 13.91 | 14.02 | 13.17 | qfq | 73,273,904 | 1,039,664,057 | -0.21% |
| 2024-12-09 | 14.10 | 14.26 | 13.80 | 14.05 | 13.20 | qfq | 56,322,873 | 786,108,347 | -0.92% |
| 2024-12-06 | 13.89 | 14.40 | 13.71 | 14.18 | 13.32 | qfq | 79,307,344 | 1,117,489,253 | 1.79% |
| 2024-12-05 | 13.79 | 14.02 | 13.70 | 13.93 | 13.08 | qfq | 66,508,310 | 921,384,714 | 0.43% |
| 2024-12-04 | 13.84 | 14.29 | 13.70 | 13.87 | 13.03 | qfq | 88,766,181 | 1,240,723,035 | -2.39% |
| 2024-12-03 | 14.16 | 14.88 | 13.98 | 14.21 | 13.35 | qfq | 115,977,387 | 1,668,919,868 | 0.35% |
| 2024-12-02 | 14.23 | 14.33 | 13.79 | 14.16 | 13.30 | qfq | 129,419,780 | 1,818,609,916 | -0.49% |
| 2024-11-29 | 13.35 | 14.49 | 13.16 | 14.23 | 13.36 | qfq | 162,172,352 | 2,262,319,115 | 7.88% |
| 2024-11-28 | 12.92 | 13.70 | 12.81 | 13.19 | 12.39 | qfq | 133,638,167 | 1,772,858,826 | 2.41% |
| 2024-11-27 | 12.10 | 12.99 | 11.99 | 12.88 | 12.10 | qfq | 114,493,036 | 1,436,730,385 | 8.05% |
| 2024-11-26 | 12.04 | 12.35 | 11.90 | 11.92 | 11.19 | qfq | 56,758,597 | 686,124,443 | -1.97% |
| 2024-11-25 | 12.37 | 12.49 | 11.94 | 12.16 | 11.42 | qfq | 76,025,719 | 920,803,722 | -2.88% |
| 2024-11-22 | 13.00 | 13.15 | 12.46 | 12.52 | 11.76 | qfq | 108,167,907 | 1,383,642,078 | -4.86% |
| 2024-11-21 | 12.66 | 13.25 | 12.30 | 13.16 | 12.36 | qfq | 150,164,511 | 1,928,263,055 | 3.30% |
| 2024-11-20 | 11.76 | 12.94 | 11.73 | 12.74 | 11.96 | qfq | 186,042,640 | 2,351,140,373 | 8.33% |
| 2024-11-19 | 11.45 | 11.86 | 11.40 | 11.76 | 11.04 | qfq | 51,827,672 | 602,135,333 | 2.71% |
| 2024-11-18 | 11.51 | 11.71 | 11.28 | 11.45 | 10.75 | qfq | 53,465,754 | 613,960,275 | -0.52% |
| 2024-11-15 | 11.78 | 12.06 | 11.47 | 11.51 | 10.81 | qfq | 61,475,955 | 720,030,238 | -2.54% |
| 2024-11-14 | 12.11 | 12.22 | 11.78 | 11.81 | 11.09 | qfq | 50,272,058 | 602,431,559 | -2.48% |
| 2024-11-13 | 12.03 | 12.26 | 11.89 | 12.11 | 11.37 | qfq | 51,257,416 | 617,014,263 | 0.00% |
| 2024-11-12 | 12.59 | 12.60 | 12.00 | 12.11 | 11.37 | qfq | 96,714,117 | 1,182,999,927 | -3.58% |
| 2024-11-11 | 12.34 | 12.70 | 12.17 | 12.56 | 11.80 | qfq | 98,529,967 | 1,216,248,892 | 0.00% |
| 2024-11-08 | 12.30 | 13.00 | 12.08 | 12.56 | 11.80 | qfq | 159,635,688 | 2,007,952,252 | 2.95% |
| 2024-11-07 | 11.52 | 12.32 | 11.31 | 12.20 | 11.46 | qfq | 149,114,447 | 1,758,795,892 | 4.72% |
| 2024-11-06 | 11.35 | 12.13 | 11.33 | 11.65 | 10.94 | qfq | 176,142,603 | 2,070,107,445 | 3.37% |
| 2024-11-05 | 10.56 | 11.30 | 10.53 | 11.27 | 10.58 | qfq | 174,324,411 | 1,910,218,060 | 8.16% |
| 2024-11-04 | 10.40 | 10.55 | 10.27 | 10.42 | 9.79 | qfq | 81,530,628 | 844,762,878 | -0.10% |
| 2024-11-01 | 10.60 | 10.75 | 10.33 | 10.43 | 9.80 | qfq | 85,845,407 | 901,863,429 | -2.16% |
| 2024-10-31 | 10.57 | 10.85 | 10.52 | 10.66 | 10.01 | qfq | 97,746,543 | 1,047,395,658 | 0.47% |
| 2024-10-30 | 10.60 | 10.68 | 10.45 | 10.61 | 9.96 | qfq | 59,238,408 | 626,711,561 | -0.47% |
| 2024-10-29 | 10.80 | 10.89 | 10.65 | 10.66 | 10.01 | qfq | 72,443,539 | 778,144,646 | -2.20% |
| 2024-10-28 | 10.70 | 11.09 | 10.53 | 10.90 | 10.24 | qfq | 112,442,524 | 1,219,871,404 | 1.49% |
| 2024-10-25 | 10.78 | 10.86 | 10.59 | 10.74 | 10.09 | qfq | 86,177,513 | 922,780,247 | 0.19% |
| 2024-10-24 | 10.98 | 10.98 | 10.61 | 10.72 | 10.07 | qfq | 74,828,911 | 801,455,782 | -1.65% |
| 2024-10-23 | 11.10 | 11.28 | 10.80 | 10.90 | 10.24 | qfq | 135,065,707 | 1,482,034,866 | -2.24% |
| 2024-10-22 | 11.58 | 11.58 | 11.00 | 11.15 | 10.47 | qfq | 158,568,178 | 1,768,337,351 | -3.80% |
| 2024-10-21 | 10.97 | 11.69 | 10.97 | 11.59 | 10.88 | qfq | 242,134,869 | 2,764,398,038 | 5.84% |
| 2024-10-18 | 10.76 | 11.25 | 10.31 | 10.95 | 10.28 | qfq | 236,985,380 | 2,555,764,349 | -0.82% |
| 2024-10-17 | 10.80 | 11.23 | 10.61 | 11.04 | 10.37 | qfq | 242,490,902 | 2,648,244,446 | 4.64% |
| 2024-10-16 | 11.00 | 11.07 | 10.39 | 10.55 | 9.91 | qfq | 309,465,631 | 3,317,642,781 | -8.58% |
| 2024-10-15 | 10.80 | 11.88 | 10.80 | 11.54 | 10.84 | qfq | 429,265,500 | 4,913,522,052 | 6.85% |
| 2024-10-14 | 12.02 | 12.21 | 10.51 | 10.80 | 10.14 | qfq | 418,157,962 | 4,760,134,347 | -2.70% |
| 2024-10-11 | 10.50 | 11.10 | 10.45 | 11.10 | 10.42 | qfq | 194,832,439 | 2,149,718,305 | 10.01% |
| 2024-10-10 | 9.47 | 10.43 | 9.35 | 10.09 | 9.48 | qfq | 143,317,456 | 1,445,110,285 | 6.43% |
| 2024-10-09 | 10.13 | 10.13 | 9.45 | 9.48 | 8.90 | qfq | 93,603,174 | 915,798,231 | -7.60% |
| 2024-10-08 | 10.62 | 10.62 | 9.81 | 10.26 | 9.64 | qfq | 124,433,068 | 1,273,454,281 | 6.32% |
| 2024-09-30 | 9.28 | 9.72 | 9.18 | 9.65 | 9.06 | qfq | 125,331,715 | 1,183,607,049 | 6.51% |
| 2024-09-27 | 9.05 | 9.24 | 9.03 | 9.06 | 8.51 | qfq | 44,575,403 | 406,399,424 | 0.33% |
| 2024-09-26 | 8.90 | 9.05 | 8.70 | 9.03 | 8.48 | qfq | 61,410,924 | 544,672,602 | 1.69% |
| 2024-09-25 | 8.85 | 8.93 | 8.74 | 8.88 | 8.34 | qfq | 60,204,025 | 532,098,897 | 1.37% |
| 2024-09-24 | 8.65 | 8.79 | 8.40 | 8.76 | 8.23 | qfq | 57,444,866 | 496,631,545 | 2.34% |
| 2024-09-23 | 8.69 | 8.73 | 8.50 | 8.56 | 8.04 | qfq | 22,268,345 | 190,973,539 | -1.27% |
| 2024-09-20 | 8.55 | 8.72 | 8.52 | 8.67 | 8.14 | qfq | 28,002,236 | 242,105,651 | 0.93% |
| 2024-09-19 | 8.64 | 8.67 | 8.42 | 8.59 | 8.07 | qfq | 35,914,948 | 306,803,733 | -0.12% |
| 2024-09-18 | 8.50 | 8.69 | 8.50 | 8.60 | 8.08 | qfq | 26,843,100 | 231,212,680 | 0.70% |
| 2024-09-13 | 8.55 | 8.68 | 8.44 | 8.54 | 8.02 | qfq | 27,363,546 | 233,534,008 | 0.35% |
| 2024-09-12 | 8.56 | 8.60 | 8.47 | 8.51 | 7.99 | qfq | 19,082,850 | 162,824,017 | -0.70% |
| 2024-09-11 | 8.54 | 8.61 | 8.43 | 8.57 | 8.05 | qfq | 28,928,835 | 246,949,098 | -0.12% |
| 2024-09-10 | 8.66 | 8.69 | 8.50 | 8.58 | 8.06 | qfq | 29,995,062 | 257,655,266 | -0.69% |
| 2024-09-09 | 8.62 | 8.72 | 8.58 | 8.64 | 8.11 | qfq | 31,075,600 | 268,605,078 | 0.23% |
| 2024-09-06 | 8.77 | 8.81 | 8.60 | 8.62 | 8.10 | qfq | 28,106,248 | 244,593,750 | -1.26% |
| 2024-09-05 | 8.60 | 8.79 | 8.48 | 8.73 | 8.20 | qfq | 39,288,160 | 340,436,551 | 1.16% |
| 2024-09-04 | 8.50 | 8.65 | 8.45 | 8.63 | 8.11 | qfq | 34,699,491 | 297,714,666 | 1.41% |
| 2024-09-03 | 8.40 | 8.56 | 8.35 | 8.51 | 7.99 | qfq | 33,817,315 | 286,488,162 | 1.67% |
| 2024-09-02 | 8.19 | 8.46 | 8.17 | 8.37 | 7.86 | qfq | 40,352,196 | 337,581,987 | 1.21% |
| 2024-08-30 | 8.20 | 8.27 | 8.10 | 8.27 | 7.77 | qfq | 32,598,854 | 267,143,908 | 0.49% |
| 2024-08-29 | 8.14 | 8.27 | 8.10 | 8.23 | 7.73 | qfq | 20,011,170 | 164,257,490 | 0.24% |
| 2024-08-28 | 8.24 | 8.28 | 8.11 | 8.21 | 7.71 | qfq | 36,125,709 | 296,268,240 | 1.11% |
| 2024-08-27 | 8.10 | 8.17 | 8.06 | 8.12 | 7.63 | qfq | 22,355,608 | 181,592,285 | 0.37% |
| 2024-08-26 | 7.95 | 8.21 | 7.87 | 8.09 | 7.60 | qfq | 37,993,738 | 307,124,707 | 2.02% |
| 2024-08-23 | 7.81 | 8.05 | 7.77 | 7.93 | 7.45 | qfq | 24,005,122 | 190,442,110 | 1.28% |
| 2024-08-22 | 7.89 | 7.93 | 7.78 | 7.83 | 7.35 | qfq | 18,789,200 | 147,253,677 | -0.76% |
| 2024-08-21 | 7.77 | 7.96 | 7.75 | 7.89 | 7.41 | qfq | 27,235,973 | 214,716,478 | 1.54% |
| 2024-08-20 | 7.76 | 7.84 | 7.67 | 7.77 | 7.30 | qfq | 28,946,290 | 224,763,266 | -0.26% |
| 2024-08-19 | 7.32 | 7.80 | 7.32 | 7.79 | 7.32 | qfq | 54,546,144 | 417,408,568 | 6.13% |
| 2024-08-16 | 7.43 | 7.47 | 7.27 | 7.34 | 6.89 | qfq | 26,761,069 | 196,075,492 | -1.87% |
| 2024-08-15 | 7.38 | 7.54 | 7.38 | 7.48 | 7.02 | qfq | 16,035,604 | 119,674,038 | 0.54% |
| 2024-08-14 | 7.45 | 7.49 | 7.35 | 7.44 | 6.99 | qfq | 10,419,495 | 77,397,102 | 0.00% |
| 2024-08-13 | 7.49 | 7.52 | 7.35 | 7.44 | 6.99 | qfq | 13,517,895 | 100,048,327 | -0.53% |
| 2024-08-12 | 7.50 | 7.57 | 7.37 | 7.48 | 7.02 | qfq | 15,855,800 | 118,301,853 | -0.66% |
| 2024-08-09 | 7.66 | 7.69 | 7.51 | 7.53 | 7.07 | qfq | 17,295,164 | 131,171,931 | -1.57% |
| 2024-08-08 | 7.62 | 7.70 | 7.60 | 7.65 | 7.18 | qfq | 12,681,800 | 97,119,766 | -0.13% |
| 2024-08-07 | 7.71 | 7.71 | 7.62 | 7.66 | 7.19 | qfq | 13,198,501 | 101,048,038 | -0.65% |
| 2024-08-06 | 7.64 | 7.77 | 7.61 | 7.71 | 7.24 | qfq | 25,671,086 | 198,075,923 | 2.12% |
| 2024-08-05 | 7.63 | 7.75 | 7.55 | 7.55 | 7.09 | qfq | 21,091,890 | 161,454,351 | -1.44% |
| 2024-08-02 | 7.63 | 7.74 | 7.61 | 7.66 | 7.19 | qfq | 16,005,500 | 122,820,416 | 0.00% |
| 2024-08-01 | 7.73 | 7.80 | 7.65 | 7.66 | 7.19 | qfq | 14,518,688 | 111,874,356 | -0.78% |
| 2024-07-31 | 7.45 | 7.73 | 7.45 | 7.72 | 7.25 | qfq | 26,867,518 | 205,309,530 | 3.35% |
| 2024-07-30 | 7.57 | 7.62 | 7.43 | 7.47 | 7.02 | qfq | 14,558,300 | 109,104,159 | -1.45% |
| 2024-07-29 | 7.56 | 7.62 | 7.45 | 7.58 | 7.12 | qfq | 15,420,331 | 116,578,083 | 0.26% |
| 2024-07-26 | 7.38 | 7.58 | 7.37 | 7.56 | 7.10 | qfq | 19,959,773 | 149,820,010 | 2.44% |
| 2024-07-25 | 7.21 | 7.42 | 7.21 | 7.38 | 6.93 | qfq | 23,881,665 | 176,068,993 | 1.79% |
| 2024-07-24 | 7.36 | 7.39 | 7.21 | 7.25 | 6.81 | qfq | 23,913,858 | 174,631,906 | -1.76% |
| 2024-07-23 | 7.58 | 7.60 | 7.37 | 7.38 | 6.93 | qfq | 19,465,917 | 145,490,866 | -2.77% |
| 2024-07-22 | 7.75 | 7.77 | 7.54 | 7.59 | 7.13 | qfq | 22,020,449 | 167,963,145 | -2.19% |
| 2024-07-19 | 7.68 | 7.81 | 7.63 | 7.76 | 7.29 | qfq | 22,612,781 | 175,319,260 | 0.78% |
| 2024-07-18 | 7.72 | 7.74 | 7.63 | 7.70 | 7.23 | qfq | 19,208,126 | 147,679,831 | -0.65% |
| 2024-07-17 | 7.68 | 7.78 | 7.66 | 7.75 | 7.28 | qfq | 30,108,475 | 233,076,343 | 0.78% |
| 2024-07-16 | 7.55 | 7.71 | 7.48 | 7.69 | 7.22 | qfq | 24,851,211 | 189,694,734 | 1.72% |
| 2024-07-15 | 7.54 | 7.62 | 7.48 | 7.56 | 7.10 | qfq | 18,658,744 | 141,202,679 | 0.27% |
| 2024-07-12 | 7.57 | 7.62 | 7.50 | 7.54 | 7.08 | qfq | 17,246,296 | 130,296,258 | -0.40% |
| 2024-07-11 | 7.38 | 7.58 | 7.38 | 7.57 | 7.11 | qfq | 36,814,463 | 276,250,103 | 4.56% |
| 2024-07-10 | 7.32 | 7.37 | 7.22 | 7.24 | 6.80 | qfq | 20,012,686 | 145,664,102 | -1.50% |
| 2024-07-09 | 7.27 | 7.37 | 7.17 | 7.35 | 6.90 | qfq | 22,161,595 | 161,285,355 | 0.82% |
| 2024-07-08 | 7.36 | 7.38 | 7.26 | 7.29 | 6.85 | qfq | 19,757,100 | 144,407,921 | -1.09% |
| 2024-07-05 | 7.35 | 7.42 | 7.31 | 7.37 | 6.92 | qfq | 18,235,281 | 134,528,407 | 0.00% |
| 2024-07-04 | 7.53 | 7.61 | 7.35 | 7.37 | 6.92 | qfq | 29,535,283 | 219,479,653 | -2.90% |
| 2024-07-03 | 7.38 | 7.76 | 7.38 | 7.59 | 7.13 | qfq | 47,550,970 | 362,262,963 | 2.71% |
| 2024-07-02 | 7.56 | 7.57 | 7.37 | 7.39 | 6.94 | qfq | 24,804,961 | 184,390,343 | -2.25% |
| 2024-07-01 | 7.41 | 7.57 | 7.33 | 7.56 | 7.10 | qfq | 25,666,738 | 191,791,698 | 1.89% |
| 2024-06-28 | 7.55 | 7.58 | 7.37 | 7.42 | 6.97 | qfq | 30,035,865 | 224,582,860 | -1.72% |
| 2024-06-27 | 7.68 | 7.72 | 7.55 | 7.55 | 7.09 | qfq | 18,572,130 | 141,018,218 | -1.82% |
| 2024-06-26 | 7.64 | 7.70 | 7.47 | 7.69 | 7.22 | qfq | 27,215,292 | 207,172,289 | -1.91% |
| 2024-06-25 | 7.67 | 7.85 | 7.61 | 7.84 | 7.18 | qfq | 33,404,108 | 259,672,622 | 2.22% |
| 2024-06-24 | 7.75 | 7.85 | 7.62 | 7.67 | 7.02 | qfq | 30,562,636 | 234,901,876 | -1.54% |
| 2024-06-21 | 7.78 | 7.89 | 7.72 | 7.79 | 7.13 | qfq | 24,228,930 | 189,244,835 | 0.13% |
| 2024-06-20 | 7.87 | 7.93 | 7.71 | 7.78 | 7.12 | qfq | 32,896,552 | 256,798,967 | -1.27% |
| 2024-06-19 | 7.93 | 7.98 | 7.86 | 7.88 | 7.21 | qfq | 26,083,791 | 205,896,955 | -0.63% |
| 2024-06-18 | 8.05 | 8.08 | 7.84 | 7.93 | 7.26 | qfq | 46,496,010 | 370,255,561 | -1.61% |
| 2024-06-17 | 8.19 | 8.30 | 8.01 | 8.06 | 7.38 | qfq | 55,964,579 | 454,444,885 | -0.62% |
| 2024-06-14 | 8.43 | 8.43 | 8.11 | 8.11 | 7.42 | qfq | 102,746,201 | 849,465,668 | -3.68% |
| 2024-06-13 | 8.50 | 8.55 | 8.36 | 8.42 | 7.71 | qfq | 43,005,295 | 363,003,400 | -0.94% |
| 2024-06-12 | 8.56 | 8.69 | 8.46 | 8.50 | 7.78 | qfq | 42,350,020 | 362,835,767 | 0.24% |
| 2024-06-11 | 8.40 | 8.52 | 8.30 | 8.48 | 7.76 | qfq | 36,955,541 | 311,700,873 | 0.71% |
| 2024-06-07 | 8.29 | 8.45 | 8.26 | 8.42 | 7.71 | qfq | 38,771,190 | 324,984,951 | 2.81% |
| 2024-06-06 | 8.33 | 8.35 | 8.17 | 8.19 | 7.50 | qfq | 32,495,683 | 267,931,810 | -0.85% |
| 2024-06-05 | 8.30 | 8.37 | 8.25 | 8.26 | 7.56 | qfq | 27,714,346 | 230,292,855 | -0.48% |
| 2024-06-04 | 8.15 | 8.32 | 8.03 | 8.30 | 7.60 | qfq | 44,654,355 | 366,905,205 | 1.97% |
| 2024-06-03 | 8.01 | 8.22 | 7.92 | 8.14 | 7.45 | qfq | 55,963,731 | 454,255,614 | 3.30% |
| 2024-05-31 | 8.07 | 8.10 | 7.87 | 7.88 | 7.21 | qfq | 32,135,092 | 255,870,005 | -1.99% |
| 2024-05-30 | 7.87 | 8.06 | 7.80 | 8.04 | 7.36 | qfq | 40,001,295 | 320,589,276 | 2.16% |
| 2024-05-29 | 7.87 | 7.93 | 7.82 | 7.87 | 7.20 | qfq | 27,118,000 | 213,294,216 | -0.13% |
| 2024-05-28 | 8.08 | 8.08 | 7.78 | 7.88 | 7.21 | qfq | 56,746,891 | 446,487,271 | -3.19% |
| 2024-05-27 | 8.17 | 8.23 | 8.00 | 8.14 | 7.45 | qfq | 41,903,883 | 339,479,886 | 1.75% |
| 2024-05-24 | 8.06 | 8.15 | 7.97 | 8.00 | 7.32 | qfq | 23,206,000 | 187,149,679 | -0.62% |
| 2024-05-23 | 8.20 | 8.22 | 8.02 | 8.05 | 7.37 | qfq | 26,337,094 | 212,802,054 | -2.19% |
| 2024-05-22 | 8.24 | 8.28 | 8.17 | 8.23 | 7.53 | qfq | 17,708,800 | 145,640,785 | -0.12% |
| 2024-05-21 | 8.31 | 8.33 | 8.18 | 8.24 | 7.54 | qfq | 22,199,536 | 182,699,960 | -0.84% |
| 2024-05-20 | 8.43 | 8.48 | 8.27 | 8.31 | 7.61 | qfq | 33,029,780 | 275,967,300 | -1.66% |
| 2024-05-17 | 8.31 | 8.49 | 8.30 | 8.45 | 7.73 | qfq | 29,959,770 | 251,730,839 | 1.68% |
| 2024-05-16 | 8.39 | 8.44 | 8.29 | 8.31 | 7.61 | qfq | 24,404,211 | 204,108,602 | -1.07% |
| 2024-05-15 | 8.45 | 8.49 | 8.39 | 8.40 | 7.69 | qfq | 18,119,431 | 152,696,879 | -0.94% |
| 2024-05-14 | 8.47 | 8.57 | 8.39 | 8.48 | 7.76 | qfq | 22,926,079 | 193,958,444 | -0.47% |
| 2024-05-13 | 8.65 | 8.66 | 8.47 | 8.52 | 7.80 | qfq | 28,463,220 | 243,188,673 | -2.07% |
| 2024-05-10 | 8.73 | 8.80 | 8.67 | 8.70 | 7.96 | qfq | 27,947,495 | 243,887,730 | 0.23% |
| 2024-05-09 | 8.42 | 8.72 | 8.42 | 8.68 | 7.94 | qfq | 33,685,842 | 290,601,249 | 2.97% |
| 2024-05-08 | 8.73 | 8.75 | 8.42 | 8.43 | 7.72 | qfq | 38,411,754 | 328,307,654 | -3.88% |
| 2024-05-07 | 8.76 | 8.93 | 8.73 | 8.77 | 8.03 | qfq | 32,180,796 | 283,547,389 | 0.11% |
| 2024-05-06 | 8.88 | 8.91 | 8.70 | 8.76 | 8.02 | qfq | 43,654,534 | 382,818,995 | 0.11% |
| 2024-04-30 | 8.77 | 8.81 | 8.63 | 8.75 | 8.01 | qfq | 29,356,079 | 255,925,417 | 0.00% |
| 2024-04-29 | 8.43 | 8.87 | 8.41 | 8.75 | 8.01 | qfq | 53,434,361 | 464,411,302 | 3.92% |
| 2024-04-26 | 8.16 | 8.47 | 8.16 | 8.42 | 7.71 | qfq | 39,012,807 | 325,787,157 | 2.68% |
| 2024-04-25 | 8.16 | 8.24 | 8.04 | 8.20 | 7.50 | qfq | 28,546,400 | 233,004,095 | -0.12% |
| 2024-04-24 | 8.20 | 8.28 | 8.15 | 8.21 | 7.51 | qfq | 28,962,220 | 237,433,768 | 0.12% |
| 2024-04-23 | 8.34 | 8.36 | 8.11 | 8.20 | 7.50 | qfq | 33,848,600 | 277,868,341 | -1.20% |
| 2024-04-22 | 8.50 | 8.53 | 8.27 | 8.30 | 7.60 | qfq | 37,827,642 | 315,605,181 | -2.12% |
| 2024-04-19 | 8.60 | 8.68 | 8.43 | 8.48 | 7.76 | qfq | 36,477,041 | 311,971,745 | -1.28% |
| 2024-04-18 | 8.45 | 8.67 | 8.32 | 8.59 | 7.86 | qfq | 70,653,328 | 604,731,970 | 1.54% |
| 2024-04-17 | 8.35 | 8.54 | 8.25 | 8.46 | 7.74 | qfq | 69,500,653 | 584,959,125 | 0.59% |
| 2024-04-16 | 8.79 | 8.81 | 8.35 | 8.41 | 7.70 | qfq | 58,311,109 | 498,668,172 | -4.00% |
| 2024-04-15 | 8.65 | 8.86 | 8.49 | 8.76 | 8.02 | qfq | 46,158,161 | 402,044,945 | 1.51% |
| 2024-04-12 | 8.62 | 8.74 | 8.60 | 8.63 | 7.90 | qfq | 27,822,557 | 240,996,283 | 0.12% |
| 2024-04-11 | 8.55 | 8.72 | 8.48 | 8.62 | 7.89 | qfq | 28,217,517 | 243,369,961 | 0.58% |
| 2024-04-10 | 8.70 | 8.78 | 8.51 | 8.57 | 7.84 | qfq | 28,202,470 | 242,837,178 | -1.38% |
| 2024-04-09 | 8.54 | 8.75 | 8.53 | 8.69 | 7.95 | qfq | 26,392,697 | 228,786,613 | 1.05% |
| 2024-04-08 | 8.72 | 8.78 | 8.57 | 8.60 | 7.87 | qfq | 36,681,424 | 317,774,627 | -2.16% |
| 2024-04-03 | 8.70 | 8.89 | 8.67 | 8.79 | 8.04 | qfq | 34,910,152 | 307,311,991 | 0.34% |
| 2024-04-02 | 8.65 | 8.79 | 8.41 | 8.76 | 8.02 | qfq | 52,012,816 | 447,866,272 | -0.45% |
| 2024-04-01 | 8.67 | 8.89 | 8.66 | 8.80 | 8.05 | qfq | 36,690,208 | 323,331,660 | 1.97% |
| 2024-03-29 | 8.74 | 8.80 | 8.55 | 8.63 | 7.90 | qfq | 39,267,094 | 338,636,683 | -1.60% |
| 2024-03-28 | 8.63 | 8.88 | 8.61 | 8.77 | 8.03 | qfq | 32,175,383 | 282,169,344 | 1.62% |
| 2024-03-27 | 8.82 | 8.86 | 8.58 | 8.63 | 7.90 | qfq | 40,999,579 | 356,107,991 | -1.93% |
| 2024-03-26 | 8.85 | 8.97 | 8.75 | 8.80 | 8.05 | qfq | 40,801,585 | 360,879,647 | 0.11% |
| 2024-03-25 | 9.15 | 9.16 | 8.78 | 8.79 | 8.04 | qfq | 56,873,373 | 508,692,561 | -3.93% |
| 2024-03-22 | 9.05 | 9.19 | 8.98 | 9.15 | 8.37 | qfq | 51,470,045 | 467,678,951 | 0.88% |
| 2024-03-21 | 9.04 | 9.16 | 8.90 | 9.07 | 8.30 | qfq | 41,619,308 | 376,593,773 | 0.33% |
| 2024-03-20 | 8.99 | 9.09 | 8.93 | 9.04 | 8.27 | qfq | 30,507,900 | 275,430,279 | 0.22% |
| 2024-03-19 | 9.17 | 9.21 | 9.01 | 9.02 | 8.26 | qfq | 49,819,085 | 450,994,496 | -2.17% |
| 2024-03-18 | 9.04 | 9.38 | 9.02 | 9.22 | 8.44 | qfq | 67,957,084 | 625,281,333 | 2.67% |
| 2024-03-15 | 8.83 | 9.06 | 8.83 | 8.98 | 8.22 | qfq | 51,968,010 | 465,245,768 | 1.35% |
| 2024-03-14 | 8.85 | 9.02 | 8.83 | 8.86 | 8.11 | qfq | 46,434,150 | 413,603,318 | -0.56% |
| 2024-03-13 | 8.84 | 9.03 | 8.79 | 8.91 | 8.15 | qfq | 47,775,122 | 426,335,200 | 0.11% |
| 2024-03-12 | 8.93 | 9.01 | 8.82 | 8.90 | 8.15 | qfq | 50,275,567 | 447,768,215 | -1.33% |
| 2024-03-11 | 8.63 | 9.17 | 8.58 | 9.02 | 8.26 | qfq | 95,690,940 | 861,606,922 | 4.40% |
| 2024-03-08 | 8.54 | 8.69 | 8.53 | 8.64 | 7.91 | qfq | 45,175,854 | 389,532,681 | 1.77% |
| 2024-03-07 | 8.68 | 8.78 | 8.47 | 8.49 | 7.77 | qfq | 49,183,795 | 423,342,183 | -2.30% |
| 2024-03-06 | 8.50 | 8.84 | 8.35 | 8.69 | 7.95 | qfq | 85,857,316 | 736,892,208 | 1.76% |
| 2024-03-05 | 8.58 | 8.65 | 8.50 | 8.54 | 7.82 | qfq | 48,823,688 | 418,054,122 | -0.58% |
| 2024-03-04 | 8.47 | 8.73 | 8.45 | 8.59 | 7.86 | qfq | 75,562,029 | 648,656,300 | 0.47% |
| 2024-03-01 | 8.20 | 8.65 | 8.18 | 8.55 | 7.83 | qfq | 107,268,079 | 911,533,500 | 4.01% |
| 2024-02-29 | 7.87 | 8.22 | 7.86 | 8.22 | 7.52 | qfq | 73,011,240 | 593,526,320 | 3.79% |
| 2024-02-28 | 8.08 | 8.30 | 7.92 | 7.92 | 7.25 | qfq | 79,344,407 | 644,241,984 | -1.61% |
| 2024-02-27 | 7.88 | 8.05 | 7.83 | 8.05 | 7.37 | qfq | 56,942,640 | 454,200,705 | 2.03% |
| 2024-02-26 | 8.04 | 8.05 | 7.83 | 7.89 | 7.22 | qfq | 56,264,281 | 445,227,927 | -1.62% |
| 2024-02-23 | 7.99 | 8.14 | 7.90 | 8.02 | 7.34 | qfq | 59,488,531 | 476,415,362 | 1.01% |
| 2024-02-22 | 7.92 | 7.99 | 7.86 | 7.94 | 7.27 | qfq | 52,470,108 | 415,166,648 | -0.13% |
| 2024-02-21 | 7.96 | 8.31 | 7.89 | 7.95 | 7.28 | qfq | 81,028,575 | 654,577,159 | -0.38% |
| 2024-02-20 | 7.85 | 8.01 | 7.82 | 7.98 | 7.30 | qfq | 46,734,499 | 370,551,855 | 0.76% |
| 2024-02-19 | 8.13 | 8.13 | 7.80 | 7.92 | 7.25 | qfq | 74,798,944 | 594,343,011 | -1.25% |
| 2024-02-08 | 8.21 | 8.46 | 7.96 | 8.02 | 7.34 | qfq | 106,441,876 | 878,189,517 | -0.62% |
| 2024-02-07 | 7.65 | 8.10 | 7.60 | 8.07 | 7.39 | qfq | 98,518,373 | 783,646,526 | 5.35% |
| 2024-02-06 | 7.10 | 7.78 | 7.04 | 7.66 | 7.01 | qfq | 62,004,983 | 465,127,912 | 5.51% |
| 2024-02-05 | 7.18 | 7.34 | 6.88 | 7.26 | 6.64 | qfq | 53,406,848 | 380,045,177 | -1.49% |
| 2024-02-02 | 7.64 | 7.80 | 7.00 | 7.37 | 6.75 | qfq | 66,233,056 | 494,293,648 | -3.41% |
| 2024-02-01 | 7.35 | 7.68 | 7.30 | 7.63 | 6.98 | qfq | 57,005,225 | 431,121,001 | 2.55% |
| 2024-01-31 | 7.35 | 7.54 | 7.24 | 7.44 | 6.81 | qfq | 45,054,453 | 333,068,371 | 0.54% |
| 2024-01-30 | 7.37 | 7.55 | 7.28 | 7.40 | 6.77 | qfq | 30,778,434 | 228,385,066 | -0.67% |
| 2024-01-29 | 7.45 | 7.64 | 7.42 | 7.45 | 6.82 | qfq | 40,604,388 | 304,794,552 | 0.40% |
| 2024-01-26 | 7.59 | 7.62 | 7.39 | 7.42 | 6.79 | qfq | 51,392,021 | 384,968,082 | -3.39% |
| 2024-01-25 | 7.26 | 7.84 | 7.19 | 7.68 | 7.03 | qfq | 81,242,562 | 611,875,350 | 6.22% |
| 2024-01-24 | 7.16 | 7.25 | 6.99 | 7.23 | 6.62 | qfq | 41,571,584 | 297,212,214 | 1.97% |
| 2024-01-23 | 7.06 | 7.15 | 6.94 | 7.09 | 6.49 | qfq | 27,161,824 | 192,162,199 | 0.00% |
| 2024-01-22 | 7.26 | 7.26 | 7.00 | 7.09 | 6.49 | qfq | 34,918,681 | 249,103,738 | -2.74% |
| 2024-01-19 | 7.01 | 7.33 | 6.98 | 7.29 | 6.67 | qfq | 55,743,632 | 400,404,780 | 3.26% |
| 2024-01-18 | 7.10 | 7.14 | 6.78 | 7.06 | 6.46 | qfq | 49,164,205 | 340,789,081 | -1.26% |
| 2024-01-17 | 7.27 | 7.31 | 7.14 | 7.15 | 6.54 | qfq | 22,775,684 | 164,665,303 | -2.05% |
| 2024-01-16 | 7.28 | 7.30 | 7.19 | 7.30 | 6.68 | qfq | 23,248,386 | 168,655,157 | 0.14% |
| 2024-01-15 | 7.15 | 7.37 | 7.11 | 7.29 | 6.67 | qfq | 32,709,272 | 239,012,667 | 0.97% |
| 2024-01-12 | 7.32 | 7.37 | 7.21 | 7.22 | 6.61 | qfq | 30,438,543 | 221,999,833 | -1.50% |
| 2024-01-11 | 7.17 | 7.38 | 7.14 | 7.33 | 6.71 | qfq | 52,338,075 | 381,755,983 | 1.81% |
| 2024-01-10 | 7.42 | 7.45 | 7.13 | 7.20 | 6.59 | qfq | 64,054,125 | 462,947,824 | 3.00% |
| 2024-01-09 | 6.90 | 7.10 | 6.90 | 6.99 | 6.40 | qfq | 20,417,729 | 143,082,714 | 0.58% |
| 2024-01-08 | 7.10 | 7.11 | 6.93 | 6.95 | 6.36 | qfq | 21,778,992 | 152,702,407 | -2.11% |
| 2024-01-05 | 7.17 | 7.26 | 7.06 | 7.10 | 6.50 | qfq | 18,465,992 | 132,181,703 | -1.53% |
| 2024-01-04 | 7.26 | 7.26 | 7.15 | 7.21 | 6.60 | qfq | 16,808,982 | 120,903,906 | -0.69% |
| 2024-01-03 | 7.25 | 7.31 | 7.18 | 7.26 | 6.64 | qfq | 18,064,582 | 130,790,929 | -0.14% |
| 2024-01-02 | 7.33 | 7.38 | 7.23 | 7.27 | 6.65 | qfq | 25,436,294 | 185,570,946 | -0.68% |
| 2023-12-29 | 7.28 | 7.35 | 7.20 | 7.32 | 6.70 | qfq | 35,660,603 | 259,282,309 | 1.24% |
| 2023-12-28 | 6.96 | 7.33 | 6.85 | 7.23 | 6.62 | qfq | 55,879,364 | 398,478,436 | 3.73% |
| 2023-12-27 | 7.00 | 7.03 | 6.93 | 6.97 | 6.38 | qfq | 24,035,164 | 167,540,301 | -0.71% |
| 2023-12-26 | 7.05 | 7.13 | 6.97 | 7.02 | 6.42 | qfq | 18,203,988 | 128,131,535 | -0.28% |
| 2023-12-25 | 6.98 | 7.08 | 6.94 | 7.04 | 6.44 | qfq | 19,888,398 | 139,472,558 | 0.57% |
| 2023-12-22 | 7.05 | 7.11 | 6.98 | 7.00 | 6.41 | qfq | 35,187,776 | 247,328,903 | -1.27% |
| 2023-12-21 | 7.28 | 7.34 | 6.85 | 7.09 | 6.49 | qfq | 67,199,898 | 477,087,388 | -3.41% |
| 2023-12-20 | 7.57 | 7.61 | 7.32 | 7.34 | 6.72 | qfq | 38,539,800 | 286,117,870 | -3.04% |
| 2023-12-19 | 7.68 | 7.72 | 7.49 | 7.57 | 6.93 | qfq | 43,476,899 | 330,086,676 | -1.69% |
| 2023-12-18 | 7.81 | 7.81 | 7.67 | 7.70 | 7.05 | qfq | 29,113,439 | 224,846,744 | -1.91% |
| 2023-12-15 | 7.88 | 7.94 | 7.77 | 7.85 | 7.18 | qfq | 33,190,309 | 260,449,361 | -0.51% |
| 2023-12-14 | 7.91 | 8.04 | 7.87 | 7.89 | 7.22 | qfq | 29,620,044 | 235,493,015 | -0.25% |
| 2023-12-13 | 8.00 | 8.02 | 7.91 | 7.91 | 7.24 | qfq | 22,623,780 | 180,183,468 | -1.25% |
| 2023-12-12 | 8.10 | 8.11 | 7.92 | 8.01 | 7.33 | qfq | 46,556,272 | 371,970,404 | -0.87% |
| 2023-12-11 | 7.72 | 8.08 | 7.64 | 8.08 | 7.39 | qfq | 69,390,421 | 550,051,944 | 4.39% |
| 2023-12-08 | 7.74 | 7.91 | 7.73 | 7.74 | 7.08 | qfq | 32,029,406 | 249,727,018 | -0.39% |
| 2023-12-07 | 7.72 | 7.83 | 7.67 | 7.77 | 7.11 | qfq | 26,165,925 | 202,667,885 | -0.13% |
| 2023-12-06 | 7.77 | 7.82 | 7.70 | 7.78 | 7.12 | qfq | 29,652,570 | 229,836,921 | 0.00% |
| 2023-12-05 | 7.97 | 7.98 | 7.77 | 7.78 | 7.12 | qfq | 41,993,399 | 329,667,092 | -2.99% |
| 2023-12-04 | 8.01 | 8.17 | 8.00 | 8.02 | 7.34 | qfq | 62,599,468 | 505,532,965 | 0.25% |
| 2023-12-01 | 7.96 | 8.03 | 7.88 | 8.00 | 7.32 | qfq | 47,928,649 | 381,728,647 | 0.63% |
| 2023-11-30 | 7.75 | 8.05 | 7.75 | 7.95 | 7.28 | qfq | 67,364,367 | 535,008,594 | 2.32% |
| 2023-11-29 | 7.84 | 7.90 | 7.74 | 7.77 | 7.11 | qfq | 23,979,688 | 187,002,100 | -1.15% |
| 2023-11-28 | 7.83 | 7.92 | 7.72 | 7.86 | 7.19 | qfq | 34,196,956 | 268,441,670 | 0.90% |
| 2023-11-27 | 7.81 | 7.87 | 7.73 | 7.79 | 7.13 | qfq | 28,090,800 | 219,208,255 | -0.13% |
| 2023-11-24 | 7.87 | 7.97 | 7.78 | 7.80 | 7.14 | qfq | 35,444,059 | 278,580,352 | -1.39% |
| 2023-11-23 | 7.86 | 7.95 | 7.78 | 7.91 | 7.24 | qfq | 27,318,110 | 215,035,785 | 0.38% |
| 2023-11-22 | 7.95 | 8.06 | 7.88 | 7.88 | 7.21 | qfq | 34,999,312 | 278,267,109 | -1.62% |
| 2023-11-21 | 8.09 | 8.16 | 7.99 | 8.01 | 7.33 | qfq | 47,966,629 | 386,779,404 | -0.50% |
| 2023-11-20 | 8.05 | 8.10 | 7.92 | 8.05 | 7.37 | qfq | 37,661,312 | 301,242,951 | 0.25% |
| 2023-11-17 | 8.04 | 8.15 | 7.96 | 8.03 | 7.35 | qfq | 42,315,402 | 339,490,355 | -0.50% |
| 2023-11-16 | 8.20 | 8.20 | 8.00 | 8.07 | 7.39 | qfq | 63,807,978 | 515,115,394 | -2.06% |
| 2023-11-15 | 7.98 | 8.32 | 7.96 | 8.24 | 7.54 | qfq | 117,162,628 | 957,738,439 | 4.57% |
| 2023-11-14 | 7.99 | 7.99 | 7.82 | 7.88 | 7.21 | qfq | 39,772,400 | 313,149,197 | -0.88% |
| 2023-11-13 | 7.72 | 7.99 | 7.72 | 7.95 | 7.28 | qfq | 65,370,586 | 515,861,566 | 3.11% |
| 2023-11-10 | 7.72 | 7.78 | 7.56 | 7.71 | 7.06 | qfq | 44,534,581 | 341,262,983 | -0.26% |
| 2023-11-09 | 7.88 | 7.88 | 7.68 | 7.73 | 7.07 | qfq | 52,366,835 | 406,491,753 | -2.03% |
| 2023-11-08 | 7.80 | 7.97 | 7.76 | 7.89 | 7.22 | qfq | 66,454,938 | 524,056,345 | 0.77% |
| 2023-11-07 | 7.79 | 7.94 | 7.68 | 7.83 | 7.17 | qfq | 74,065,209 | 578,623,415 | 1.56% |
| 2023-11-06 | 7.53 | 7.71 | 7.53 | 7.71 | 7.06 | qfq | 61,785,168 | 472,849,302 | 2.80% |
| 2023-11-03 | 7.55 | 7.58 | 7.46 | 7.50 | 6.86 | qfq | 49,385,474 | 370,816,482 | -0.40% |
| 2023-11-02 | 7.70 | 7.71 | 7.43 | 7.53 | 6.89 | qfq | 57,302,377 | 432,578,460 | -2.46% |
| 2023-11-01 | 7.80 | 7.87 | 7.70 | 7.72 | 7.07 | qfq | 34,625,667 | 268,020,692 | -0.77% |
| 2023-10-31 | 7.90 | 7.93 | 7.68 | 7.78 | 7.12 | qfq | 47,645,702 | 370,045,371 | -1.52% |
| 2023-10-30 | 7.79 | 7.93 | 7.74 | 7.90 | 7.23 | qfq | 40,185,954 | 316,427,787 | 0.89% |
| 2023-10-27 | 7.76 | 7.86 | 7.71 | 7.83 | 7.17 | qfq | 40,570,012 | 316,092,990 | 0.38% |
| 2023-10-26 | 7.93 | 7.96 | 7.70 | 7.80 | 7.14 | qfq | 49,038,488 | 382,682,762 | -2.13% |
| 2023-10-25 | 7.80 | 8.10 | 7.78 | 7.97 | 7.29 | qfq | 75,333,460 | 599,329,912 | 3.10% |
| 2023-10-24 | 7.71 | 7.88 | 7.67 | 7.73 | 7.07 | qfq | 48,164,461 | 374,279,394 | 0.26% |
| 2023-10-23 | 8.12 | 8.13 | 7.62 | 7.71 | 7.06 | qfq | 72,308,924 | 563,995,605 | -4.58% |
| 2023-10-20 | 8.00 | 8.18 | 7.97 | 8.08 | 7.39 | qfq | 44,198,161 | 357,024,936 | 0.25% |
| 2023-10-19 | 8.30 | 8.31 | 8.03 | 8.06 | 7.38 | qfq | 85,435,028 | 697,018,684 | -4.39% |
| 2023-10-18 | 8.56 | 8.78 | 8.39 | 8.43 | 7.72 | qfq | 71,241,864 | 607,779,589 | -2.99% |
| 2023-10-17 | 8.42 | 8.75 | 8.33 | 8.69 | 7.95 | qfq | 96,617,245 | 827,268,364 | 3.58% |
| 2023-10-16 | 8.25 | 8.51 | 8.19 | 8.39 | 7.68 | qfq | 76,884,393 | 643,433,674 | 1.33% |
| 2023-10-13 | 8.58 | 8.59 | 8.18 | 8.28 | 7.58 | qfq | 98,092,550 | 814,317,237 | -3.83% |
| 2023-10-12 | 8.68 | 8.73 | 8.58 | 8.61 | 7.88 | qfq | 45,279,588 | 390,739,419 | -0.58% |
| 2023-10-11 | 8.62 | 8.75 | 8.61 | 8.66 | 7.93 | qfq | 52,172,648 | 452,104,444 | -0.23% |
| 2023-10-10 | 9.03 | 9.06 | 8.57 | 8.68 | 7.94 | qfq | 104,400,824 | 913,549,396 | -3.66% |
| 2023-10-09 | 9.09 | 9.24 | 8.95 | 9.01 | 8.25 | qfq | 73,224,547 | 664,226,038 | -0.33% |
| 2023-09-28 | 9.01 | 9.10 | 8.85 | 9.04 | 8.27 | qfq | 82,906,165 | 745,685,671 | 0.33% |
| 2023-09-27 | 8.65 | 9.07 | 8.54 | 9.01 | 8.25 | qfq | 136,454,036 | 1,209,268,859 | 4.77% |
| 2023-09-26 | 8.57 | 8.66 | 8.46 | 8.60 | 7.87 | qfq | 64,319,212 | 550,124,821 | 0.35% |
| 2023-09-25 | 8.65 | 8.90 | 8.50 | 8.57 | 7.84 | qfq | 103,663,333 | 899,861,083 | -1.49% |
| 2023-09-22 | 8.66 | 8.91 | 8.60 | 8.70 | 7.96 | qfq | 109,142,904 | 953,128,640 | 0.69% |
| 2023-09-21 | 9.19 | 9.20 | 8.60 | 8.64 | 7.91 | qfq | 167,571,367 | 1,475,698,387 | -7.69% |
| 2023-09-20 | 9.80 | 9.92 | 9.30 | 9.36 | 8.57 | qfq | 169,479,914 | 1,623,832,848 | -3.41% |
| 2023-09-19 | 9.80 | 10.05 | 9.52 | 9.69 | 8.87 | qfq | 173,778,759 | 1,702,545,798 | -1.92% |
| 2023-09-18 | 9.28 | 10.09 | 9.28 | 9.88 | 9.04 | qfq | 180,724,675 | 1,750,174,435 | 6.70% |
| 2023-09-15 | 9.23 | 9.45 | 9.14 | 9.26 | 8.47 | qfq | 97,404,901 | 905,737,829 | 0.98% |
| 2023-09-14 | 9.77 | 9.77 | 9.13 | 9.17 | 8.39 | qfq | 163,228,855 | 1,525,142,167 | -5.95% |
| 2023-09-13 | 9.71 | 9.84 | 9.53 | 9.75 | 8.92 | qfq | 136,884,394 | 1,323,766,964 | -0.51% |
| 2023-09-12 | 9.74 | 9.87 | 9.59 | 9.80 | 8.97 | qfq | 195,886,279 | 1,904,980,120 | 0.93% |
| 2023-09-11 | 8.80 | 9.71 | 8.76 | 9.71 | 8.89 | qfq | 221,443,582 | 2,096,102,384 | 9.97% |
| 2023-09-08 | 8.91 | 9.05 | 8.71 | 8.83 | 8.08 | qfq | 84,046,788 | 746,003,745 | -1.89% |
| 2023-09-07 | 8.83 | 9.22 | 8.69 | 9.00 | 8.24 | qfq | 140,555,141 | 1,270,787,801 | 0.78% |
| 2023-09-06 | 9.00 | 9.20 | 8.79 | 8.93 | 8.17 | qfq | 131,489,812 | 1,178,843,415 | -0.56% |
| 2023-09-05 | 8.88 | 9.32 | 8.81 | 8.98 | 8.22 | qfq | 186,580,099 | 1,692,710,876 | 1.24% |
| 2023-09-04 | 8.50 | 8.90 | 8.42 | 8.87 | 8.12 | qfq | 156,683,876 | 1,369,720,243 | 3.50% |
| 2023-09-01 | 8.40 | 8.87 | 8.36 | 8.57 | 7.84 | qfq | 158,172,423 | 1,364,530,684 | 4.26% |
| 2023-08-31 | 8.42 | 8.42 | 8.18 | 8.22 | 7.52 | qfq | 66,121,425 | 545,877,816 | -2.72% |
| 2023-08-30 | 8.56 | 8.60 | 8.35 | 8.45 | 7.73 | qfq | 70,465,068 | 596,000,245 | -1.40% |
| 2023-08-29 | 8.21 | 8.59 | 8.14 | 8.57 | 7.84 | qfq | 102,976,983 | 870,388,620 | 3.75% |
| 2023-08-28 | 8.70 | 8.70 | 8.17 | 8.26 | 7.56 | qfq | 91,798,323 | 773,595,333 | 0.85% |
| 2023-08-25 | 8.24 | 8.42 | 8.10 | 8.19 | 7.50 | qfq | 63,886,188 | 526,155,581 | -1.21% |
| 2023-08-24 | 8.50 | 8.62 | 8.22 | 8.29 | 7.59 | qfq | 111,817,830 | 936,541,021 | -3.15% |
| 2023-08-23 | 8.67 | 8.83 | 8.55 | 8.56 | 7.83 | qfq | 85,690,775 | 744,227,055 | -1.61% |
| 2023-08-22 | 8.40 | 8.74 | 8.28 | 8.70 | 7.96 | qfq | 121,189,990 | 1,034,242,849 | 3.57% |
| 2023-08-21 | 8.65 | 8.77 | 8.40 | 8.40 | 7.69 | qfq | 108,724,359 | 928,905,038 | -3.56% |
| 2023-08-18 | 8.46 | 8.95 | 8.45 | 8.71 | 7.97 | qfq | 191,983,313 | 1,684,655,582 | 3.32% |
| 2023-08-17 | 8.13 | 8.44 | 8.13 | 8.43 | 7.72 | qfq | 72,179,384 | 600,590,693 | 2.93% |
| 2023-08-16 | 8.40 | 8.45 | 8.16 | 8.19 | 7.50 | qfq | 68,931,181 | 568,548,933 | -3.53% |
| 2023-08-15 | 8.31 | 8.65 | 8.31 | 8.49 | 7.77 | qfq | 112,240,533 | 955,571,540 | 1.92% |
| 2023-08-14 | 8.01 | 8.34 | 7.97 | 8.33 | 7.62 | qfq | 58,772,890 | 480,561,107 | 2.33% |
| 2023-08-11 | 8.26 | 8.37 | 8.11 | 8.14 | 7.45 | qfq | 45,386,870 | 372,962,058 | -1.69% |
| 2023-08-10 | 8.34 | 8.39 | 8.22 | 8.28 | 7.58 | qfq | 40,174,393 | 333,248,276 | -0.72% |
| 2023-08-09 | 8.40 | 8.46 | 8.30 | 8.34 | 7.63 | qfq | 47,838,225 | 399,945,331 | -1.18% |
| 2023-08-08 | 8.44 | 8.64 | 8.40 | 8.44 | 7.72 | qfq | 76,069,974 | 648,415,595 | 0.12% |
| 2023-08-07 | 8.43 | 8.55 | 8.29 | 8.43 | 7.72 | qfq | 66,440,987 | 558,558,583 | -0.24% |
| 2023-08-04 | 8.20 | 8.55 | 8.18 | 8.45 | 7.73 | qfq | 101,611,262 | 856,016,571 | 2.67% |
| 2023-08-03 | 8.21 | 8.29 | 8.17 | 8.23 | 7.53 | qfq | 40,837,953 | 335,787,453 | -0.24% |
| 2023-08-02 | 8.30 | 8.40 | 8.20 | 8.25 | 7.55 | qfq | 58,756,234 | 485,922,096 | -1.43% |
| 2023-08-01 | 8.55 | 8.55 | 8.31 | 8.37 | 7.66 | qfq | 71,271,811 | 598,404,796 | -1.65% |
| 2023-07-31 | 8.28 | 8.54 | 8.22 | 8.51 | 7.79 | qfq | 101,960,495 | 860,811,967 | 3.15% |
| 2023-07-28 | 8.03 | 8.28 | 8.03 | 8.25 | 7.55 | qfq | 74,402,927 | 608,174,199 | 2.10% |
| 2023-07-27 | 8.03 | 8.18 | 8.01 | 8.08 | 7.39 | qfq | 49,555,991 | 401,425,830 | -0.49% |
| 2023-07-26 | 8.29 | 8.32 | 8.05 | 8.12 | 7.43 | qfq | 101,249,351 | 824,102,243 | -2.40% |
| 2023-07-25 | 8.29 | 8.56 | 8.27 | 8.32 | 7.61 | qfq | 126,146,256 | 1,061,347,758 | 1.84% |
| 2023-07-24 | 8.40 | 8.45 | 8.15 | 8.17 | 7.48 | qfq | 119,303,672 | 985,749,971 | -4.33% |
| 2023-07-21 | 8.90 | 8.96 | 8.53 | 8.54 | 7.82 | qfq | 152,576,690 | 1,331,280,233 | -5.53% |
| 2023-07-20 | 8.61 | 9.26 | 8.50 | 9.04 | 8.27 | qfq | 227,153,454 | 2,017,259,544 | 5.48% |
| 2023-07-19 | 8.47 | 8.75 | 8.43 | 8.57 | 7.84 | qfq | 92,614,318 | 794,760,761 | 1.30% |
| 2023-07-18 | 8.42 | 8.60 | 8.37 | 8.46 | 7.74 | qfq | 75,572,988 | 643,447,383 | 0.71% |
| 2023-07-17 | 8.48 | 8.50 | 8.25 | 8.40 | 7.69 | qfq | 47,591,641 | 398,193,980 | -0.83% |