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
上海银行601229.SH
最近收盘价9.082026-07-17
最近交易日2026-07-17
成交量（股）70,691,247
成交额（元）644,529,647
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-22 | 2024-11-28 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.46 | — | — | — | 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 | 9.05 | 9.17 | 9.04 | 9.08 | 9.08 | qfq | 70,691,247 | 644,529,647 | 0.55% |
| 2026-07-16 | 9.14 | 9.21 | 9.01 | 9.03 | 9.03 | qfq | 49,785,999 | 451,587,768 | -1.10% |
| 2026-07-15 | 8.99 | 9.17 | 8.96 | 9.13 | 9.13 | qfq | 66,738,739 | 606,321,355 | 1.00% |
| 2026-07-14 | 9.05 | 9.15 | 9.00 | 9.04 | 9.04 | qfq | 60,471,494 | 547,982,896 | -0.55% |
| 2026-07-13 | 8.89 | 9.09 | 8.86 | 9.09 | 9.09 | qfq | 58,493,002 | 527,363,471 | 2.02% |
| 2026-07-10 | 8.95 | 9.01 | 8.87 | 8.91 | 8.91 | qfq | 46,973,282 | 418,660,021 | -0.45% |
| 2026-07-09 | 9.04 | 9.07 | 8.93 | 8.95 | 8.95 | qfq | 38,881,870 | 349,550,131 | -1.32% |
| 2026-07-08 | 8.91 | 9.09 | 8.83 | 9.07 | 9.07 | qfq | 46,590,015 | 420,353,106 | 1.23% |
| 2026-07-07 | 9.02 | 9.09 | 8.85 | 8.96 | 8.96 | qfq | 44,966,252 | 401,570,746 | -0.99% |
| 2026-07-06 | 8.90 | 9.08 | 8.80 | 9.05 | 9.05 | qfq | 49,299,125 | 441,416,845 | 1.46% |
| 2026-07-03 | 8.85 | 8.97 | 8.78 | 8.92 | 8.92 | qfq | 51,572,956 | 458,130,299 | 0.68% |
| 2026-07-02 | 8.80 | 8.96 | 8.72 | 8.86 | 8.86 | qfq | 44,898,097 | 397,257,149 | 1.26% |
| 2026-07-01 | 8.69 | 8.81 | 8.64 | 8.75 | 8.75 | qfq | 33,512,544 | 293,351,200 | 0.81% |
| 2026-06-30 | 8.83 | 8.85 | 8.65 | 8.68 | 8.68 | qfq | 50,504,833 | 440,487,914 | -2.36% |
| 2026-06-29 | 8.89 | 8.91 | 8.61 | 8.89 | 8.89 | qfq | 60,806,209 | 534,076,591 | 0.00% |
| 2026-06-26 | 8.93 | 8.94 | 8.77 | 8.89 | 8.89 | qfq | 39,809,341 | 353,037,026 | 0.00% |
| 2026-06-25 | 8.86 | 8.95 | 8.82 | 8.89 | 8.89 | qfq | 55,329,725 | 491,686,848 | 0.34% |
| 2026-06-24 | 9.09 | 9.12 | 8.83 | 8.86 | 8.86 | qfq | 54,470,321 | 487,275,000 | -2.85% |
| 2026-06-23 | 9.04 | 9.21 | 9.02 | 9.12 | 9.12 | qfq | 57,527,512 | 524,911,524 | 1.11% |
| 2026-06-22 | 8.80 | 9.11 | 8.75 | 9.02 | 9.02 | qfq | 64,693,610 | 578,789,198 | 2.04% |
| 2026-06-18 | 9.00 | 9.02 | 8.81 | 8.84 | 8.84 | qfq | 49,709,004 | 441,464,597 | -1.89% |
| 2026-06-17 | 9.09 | 9.13 | 8.93 | 9.01 | 9.01 | qfq | 46,519,009 | 419,010,213 | -0.77% |
| 2026-06-16 | 9.18 | 9.21 | 9.04 | 9.08 | 9.08 | qfq | 41,134,335 | 374,375,775 | -1.09% |
| 2026-06-15 | 9.32 | 9.41 | 9.16 | 9.18 | 9.18 | qfq | 55,651,715 | 515,717,020 | -1.92% |
| 2026-06-12 | 9.11 | 9.36 | 9.06 | 9.36 | 9.36 | qfq | 60,889,621 | 562,702,965 | 2.41% |
| 2026-06-11 | 9.20 | 9.24 | 9.08 | 9.14 | 9.14 | qfq | 46,737,334 | 427,625,684 | -0.65% |
| 2026-06-10 | 9.13 | 9.25 | 9.08 | 9.20 | 9.20 | qfq | 45,670,177 | 419,947,853 | 0.77% |
| 2026-06-09 | 9.13 | 9.21 | 9.08 | 9.13 | 9.13 | qfq | 42,276,439 | 386,650,336 | -0.33% |
| 2026-06-08 | 9.13 | 9.20 | 9.04 | 9.16 | 9.16 | qfq | 51,364,801 | 468,605,012 | -1.72% |
| 2026-06-05 | 9.23 | 9.41 | 9.22 | 9.32 | 9.10 | qfq | 41,936,813 | 391,201,214 | 0.98% |
| 2026-06-04 | 9.25 | 9.36 | 9.19 | 9.23 | 9.01 | qfq | 41,488,059 | 384,591,513 | -0.32% |
| 2026-06-03 | 9.31 | 9.31 | 9.20 | 9.26 | 9.04 | qfq | 35,951,868 | 332,471,358 | -0.43% |
| 2026-06-02 | 9.25 | 9.40 | 9.23 | 9.30 | 9.08 | qfq | 51,873,627 | 483,353,843 | 0.43% |
| 2026-06-01 | 9.03 | 9.26 | 8.98 | 9.26 | 9.04 | qfq | 57,239,588 | 523,837,242 | 2.55% |
| 2026-05-29 | 8.90 | 9.06 | 8.87 | 9.03 | 8.82 | qfq | 45,159,155 | 406,056,878 | 1.35% |
| 2026-05-28 | 8.98 | 9.02 | 8.90 | 8.91 | 8.70 | qfq | 27,444,371 | 245,637,980 | -0.89% |
| 2026-05-27 | 9.06 | 9.07 | 8.91 | 8.99 | 8.78 | qfq | 47,853,417 | 429,494,412 | -0.77% |
| 2026-05-26 | 9.04 | 9.09 | 9.01 | 9.06 | 8.85 | qfq | 30,080,810 | 271,981,298 | 0.22% |
| 2026-05-25 | 9.05 | 9.13 | 9.02 | 9.04 | 8.83 | qfq | 29,752,093 | 269,428,305 | -0.44% |
| 2026-05-22 | 9.10 | 9.17 | 9.03 | 9.08 | 8.87 | qfq | 33,753,398 | 307,022,626 | -0.11% |
| 2026-05-21 | 9.09 | 9.14 | 9.08 | 9.09 | 8.88 | qfq | 28,985,234 | 263,820,799 | 0.11% |
| 2026-05-20 | 9.16 | 9.22 | 9.08 | 9.08 | 8.87 | qfq | 39,814,918 | 363,744,439 | -0.87% |
| 2026-05-19 | 9.26 | 9.36 | 9.13 | 9.16 | 8.94 | qfq | 49,577,786 | 457,322,368 | -1.08% |
| 2026-05-18 | 9.47 | 9.48 | 9.25 | 9.26 | 9.04 | qfq | 47,461,809 | 442,438,272 | -2.42% |
| 2026-05-15 | 9.52 | 9.62 | 9.46 | 9.49 | 9.27 | qfq | 49,161,513 | 467,872,438 | -0.32% |
| 2026-05-14 | 9.37 | 9.56 | 9.34 | 9.52 | 9.30 | qfq | 66,520,737 | 631,128,512 | 1.38% |
| 2026-05-13 | 9.30 | 9.51 | 9.29 | 9.39 | 9.17 | qfq | 62,184,871 | 582,947,806 | 1.19% |
| 2026-05-12 | 9.25 | 9.33 | 9.21 | 9.28 | 9.06 | qfq | 60,053,915 | 555,986,641 | 0.54% |
| 2026-05-11 | 9.24 | 9.25 | 9.18 | 9.23 | 9.01 | qfq | 55,900,740 | 514,761,413 | -0.11% |
| 2026-05-08 | 9.27 | 9.32 | 9.23 | 9.24 | 9.02 | qfq | 46,583,009 | 431,830,230 | -0.22% |
| 2026-05-07 | 9.31 | 9.39 | 9.25 | 9.26 | 9.04 | qfq | 52,096,780 | 483,890,408 | -0.43% |
| 2026-05-06 | 9.38 | 9.38 | 9.28 | 9.30 | 9.08 | qfq | 54,140,259 | 504,248,739 | -0.85% |
| 2026-04-30 | 9.51 | 9.54 | 9.32 | 9.38 | 9.16 | qfq | 66,555,702 | 625,873,813 | -1.68% |
| 2026-04-29 | 9.60 | 9.63 | 9.51 | 9.54 | 9.31 | qfq | 46,448,620 | 443,809,735 | -0.42% |
| 2026-04-28 | 9.65 | 9.67 | 9.51 | 9.58 | 9.35 | qfq | 50,060,796 | 478,975,205 | -0.62% |
| 2026-04-27 | 9.79 | 9.87 | 9.63 | 9.64 | 9.41 | qfq | 73,758,917 | 717,068,052 | -1.33% |
| 2026-04-24 | 9.85 | 9.92 | 9.72 | 9.77 | 9.54 | qfq | 70,430,564 | 690,143,077 | -1.01% |
| 2026-04-23 | 9.74 | 9.97 | 9.72 | 9.87 | 9.64 | qfq | 85,976,483 | 851,247,212 | 1.33% |
| 2026-04-22 | 9.76 | 9.81 | 9.69 | 9.74 | 9.51 | qfq | 33,790,915 | 329,434,432 | -0.41% |
| 2026-04-21 | 9.80 | 9.92 | 9.75 | 9.78 | 9.55 | qfq | 52,218,966 | 512,926,271 | -0.20% |
| 2026-04-20 | 9.72 | 9.81 | 9.70 | 9.80 | 9.57 | qfq | 31,755,186 | 310,199,968 | 0.62% |
| 2026-04-17 | 9.80 | 9.84 | 9.72 | 9.74 | 9.51 | qfq | 22,248,137 | 217,251,540 | -0.61% |
| 2026-04-16 | 9.88 | 9.97 | 9.79 | 9.80 | 9.57 | qfq | 36,697,705 | 362,110,090 | -0.81% |
| 2026-04-15 | 9.81 | 9.90 | 9.76 | 9.88 | 9.65 | qfq | 34,713,778 | 341,435,234 | 0.92% |
| 2026-04-14 | 9.58 | 9.82 | 9.57 | 9.79 | 9.56 | qfq | 55,030,923 | 537,023,928 | 2.19% |
| 2026-04-13 | 9.59 | 9.61 | 9.52 | 9.58 | 9.35 | qfq | 26,431,418 | 252,525,450 | -0.10% |
| 2026-04-10 | 9.63 | 9.66 | 9.56 | 9.59 | 9.36 | qfq | 35,655,723 | 342,233,494 | -0.31% |
| 2026-04-09 | 9.69 | 9.78 | 9.62 | 9.62 | 9.39 | qfq | 26,592,343 | 257,210,467 | -1.13% |
| 2026-04-08 | 9.68 | 9.74 | 9.62 | 9.73 | 9.50 | qfq | 39,558,507 | 383,000,119 | 0.72% |
| 2026-04-07 | 9.85 | 9.85 | 9.63 | 9.66 | 9.43 | qfq | 47,579,744 | 460,746,770 | -1.73% |
| 2026-04-03 | 9.93 | 9.94 | 9.74 | 9.83 | 9.60 | qfq | 28,394,421 | 279,211,121 | -1.01% |
| 2026-04-02 | 9.90 | 9.98 | 9.86 | 9.93 | 9.70 | qfq | 26,057,041 | 258,116,925 | 0.40% |
| 2026-04-01 | 9.92 | 10.05 | 9.87 | 9.89 | 9.66 | qfq | 43,610,357 | 434,017,752 | -0.20% |
| 2026-03-31 | 9.94 | 10.00 | 9.88 | 9.91 | 9.68 | qfq | 36,514,550 | 363,402,016 | -0.10% |
| 2026-03-30 | 9.76 | 9.94 | 9.74 | 9.92 | 9.69 | qfq | 37,651,988 | 371,921,535 | 1.33% |
| 2026-03-27 | 9.81 | 9.87 | 9.75 | 9.79 | 9.56 | qfq | 45,167,598 | 442,957,120 | -0.20% |
| 2026-03-26 | 9.78 | 9.94 | 9.77 | 9.81 | 9.58 | qfq | 34,245,232 | 337,773,481 | 0.00% |
| 2026-03-25 | 9.86 | 9.88 | 9.70 | 9.81 | 9.58 | qfq | 39,858,912 | 389,395,051 | -0.61% |
| 2026-03-24 | 9.70 | 9.97 | 9.68 | 9.87 | 9.64 | qfq | 45,034,578 | 443,724,891 | 2.28% |
| 2026-03-23 | 9.86 | 9.87 | 9.61 | 9.65 | 9.42 | qfq | 51,206,473 | 498,321,092 | -2.43% |
| 2026-03-20 | 9.94 | 10.02 | 9.89 | 9.89 | 9.66 | qfq | 32,458,732 | 322,777,787 | -0.80% |
| 2026-03-19 | 9.98 | 10.05 | 9.93 | 9.97 | 9.73 | qfq | 34,357,549 | 343,214,967 | -0.10% |
| 2026-03-18 | 10.05 | 10.06 | 9.95 | 9.98 | 9.74 | qfq | 37,412,277 | 373,763,951 | -0.70% |
| 2026-03-17 | 9.91 | 10.08 | 9.88 | 10.05 | 9.81 | qfq | 45,767,250 | 458,659,199 | 1.31% |
| 2026-03-16 | 9.84 | 10.02 | 9.83 | 9.92 | 9.69 | qfq | 47,041,964 | 466,988,866 | 0.51% |
| 2026-03-13 | 9.73 | 9.95 | 9.68 | 9.87 | 9.64 | qfq | 54,567,610 | 536,910,069 | 1.23% |
| 2026-03-12 | 9.69 | 9.83 | 9.67 | 9.75 | 9.52 | qfq | 33,366,999 | 325,508,447 | 0.31% |
| 2026-03-11 | 9.56 | 9.75 | 9.52 | 9.72 | 9.49 | qfq | 44,389,438 | 427,563,567 | 1.57% |
| 2026-03-10 | 9.62 | 9.62 | 9.52 | 9.57 | 9.34 | qfq | 30,934,165 | 295,950,222 | -0.21% |
| 2026-03-09 | 9.70 | 9.74 | 9.55 | 9.59 | 9.36 | qfq | 48,436,771 | 466,967,874 | -1.44% |
| 2026-03-06 | 9.78 | 9.83 | 9.65 | 9.73 | 9.50 | qfq | 41,864,277 | 406,733,416 | -0.31% |
| 2026-03-05 | 9.83 | 9.87 | 9.75 | 9.76 | 9.53 | qfq | 46,075,954 | 451,444,064 | -1.01% |
| 2026-03-04 | 9.83 | 9.88 | 9.71 | 9.86 | 9.63 | qfq | 56,326,572 | 551,024,348 | 0.00% |
| 2026-03-03 | 9.73 | 9.99 | 9.65 | 9.86 | 9.63 | qfq | 70,167,030 | 690,246,529 | 1.13% |
| 2026-03-02 | 9.68 | 9.77 | 9.62 | 9.75 | 9.52 | qfq | 43,712,628 | 424,967,138 | 0.72% |
| 2026-02-27 | 9.79 | 9.86 | 9.68 | 9.68 | 9.45 | qfq | 37,082,575 | 361,156,221 | -0.82% |
| 2026-02-26 | 9.74 | 9.84 | 9.72 | 9.76 | 9.53 | qfq | 25,503,737 | 248,957,735 | 0.10% |
| 2026-02-25 | 9.91 | 9.91 | 9.70 | 9.75 | 9.52 | qfq | 48,539,564 | 475,544,998 | -1.42% |
| 2026-02-24 | 9.96 | 10.03 | 9.88 | 9.89 | 9.66 | qfq | 35,741,521 | 355,305,456 | -0.80% |
| 2026-02-13 | 10.04 | 10.08 | 9.94 | 9.97 | 9.73 | qfq | 34,353,726 | 343,543,450 | -0.30% |
| 2026-02-12 | 10.10 | 10.13 | 9.98 | 10.00 | 9.76 | qfq | 38,692,186 | 388,234,286 | -0.99% |
| 2026-02-11 | 10.05 | 10.14 | 9.99 | 10.10 | 9.86 | qfq | 41,882,330 | 422,617,241 | 0.30% |
| 2026-02-10 | 9.86 | 10.10 | 9.85 | 10.07 | 9.83 | qfq | 62,363,346 | 625,035,850 | 2.03% |
| 2026-02-09 | 9.72 | 9.90 | 9.65 | 9.87 | 9.64 | qfq | 48,717,256 | 478,230,923 | 1.02% |
| 2026-02-06 | 9.77 | 9.84 | 9.64 | 9.77 | 9.54 | qfq | 53,884,555 | 525,295,223 | 0.00% |
| 2026-02-05 | 9.38 | 9.82 | 9.38 | 9.77 | 9.54 | qfq | 108,911,044 | 1,052,877,614 | 4.27% |
| 2026-02-04 | 9.28 | 9.48 | 9.26 | 9.37 | 9.15 | qfq | 47,754,799 | 448,581,738 | 1.08% |
| 2026-02-03 | 9.38 | 9.40 | 9.20 | 9.27 | 9.05 | qfq | 53,771,814 | 497,968,644 | -1.28% |
| 2026-02-02 | 9.32 | 9.59 | 9.25 | 9.39 | 9.17 | qfq | 82,098,744 | 775,709,042 | 1.62% |
| 2026-01-30 | 9.34 | 9.40 | 9.24 | 9.24 | 9.02 | qfq | 45,520,250 | 424,304,531 | -0.86% |
| 2026-01-29 | 9.14 | 9.33 | 9.11 | 9.32 | 9.10 | qfq | 74,896,975 | 691,047,764 | 2.08% |
| 2026-01-28 | 9.29 | 9.33 | 9.11 | 9.13 | 8.91 | qfq | 86,025,198 | 793,255,331 | -1.51% |
| 2026-01-27 | 9.27 | 9.42 | 9.24 | 9.27 | 9.05 | qfq | 63,499,773 | 593,449,544 | 0.11% |
| 2026-01-26 | 9.35 | 9.43 | 9.25 | 9.26 | 9.04 | qfq | 73,437,882 | 685,122,134 | -0.96% |
| 2026-01-23 | 9.59 | 9.62 | 9.31 | 9.35 | 9.13 | qfq | 79,013,384 | 745,366,266 | -2.30% |
| 2026-01-22 | 9.70 | 9.77 | 9.56 | 9.57 | 9.34 | qfq | 54,618,471 | 528,084,897 | -1.34% |
| 2026-01-21 | 9.78 | 9.88 | 9.66 | 9.70 | 9.47 | qfq | 62,709,893 | 613,148,144 | -0.92% |
| 2026-01-20 | 9.62 | 9.83 | 9.60 | 9.79 | 9.56 | qfq | 57,859,707 | 563,619,216 | 1.35% |
| 2026-01-19 | 9.61 | 9.70 | 9.58 | 9.66 | 9.43 | qfq | 58,834,914 | 567,116,343 | 0.21% |
| 2026-01-16 | 9.88 | 9.92 | 9.60 | 9.64 | 9.41 | qfq | 96,116,237 | 932,870,083 | -2.43% |
| 2026-01-15 | 9.95 | 10.03 | 9.86 | 9.88 | 9.65 | qfq | 46,731,000 | 464,870,931 | -0.80% |
| 2026-01-14 | 10.06 | 10.09 | 9.94 | 9.96 | 9.72 | qfq | 55,450,636 | 555,357,551 | -1.29% |
| 2026-01-13 | 10.07 | 10.13 | 9.99 | 10.09 | 9.85 | qfq | 50,850,076 | 512,232,303 | 0.20% |
| 2026-01-12 | 9.86 | 10.08 | 9.83 | 10.07 | 9.83 | qfq | 84,777,665 | 848,334,893 | 1.61% |
| 2026-01-09 | 9.92 | 9.97 | 9.82 | 9.91 | 9.68 | qfq | 48,074,061 | 474,756,892 | -0.40% |
| 2026-01-08 | 9.95 | 9.96 | 9.85 | 9.95 | 9.72 | qfq | 41,472,700 | 411,411,409 | -0.10% |
| 2026-01-07 | 9.89 | 10.02 | 9.84 | 9.96 | 9.72 | qfq | 54,647,713 | 542,688,420 | 0.30% |
| 2026-01-06 | 10.08 | 10.09 | 9.79 | 9.93 | 9.70 | qfq | 115,825,508 | 1,144,396,379 | -1.68% |
| 2026-01-05 | 10.12 | 10.20 | 9.95 | 10.10 | 9.86 | qfq | 63,558,438 | 638,228,920 | 0.00% |
| 2025-12-31 | 10.17 | 10.19 | 10.07 | 10.10 | 9.86 | qfq | 33,841,769 | 343,015,719 | -0.69% |
| 2025-12-30 | 10.13 | 10.20 | 10.06 | 10.17 | 9.93 | qfq | 53,089,954 | 539,177,371 | 0.39% |
| 2025-12-29 | 9.90 | 10.17 | 9.88 | 10.13 | 9.89 | qfq | 70,780,766 | 712,805,249 | 2.12% |
| 2025-12-26 | 9.95 | 10.00 | 9.91 | 9.92 | 9.69 | qfq | 24,855,823 | 247,243,501 | -0.40% |
| 2025-12-25 | 9.87 | 10.01 | 9.87 | 9.96 | 9.72 | qfq | 29,126,174 | 290,127,533 | 0.61% |
| 2025-12-24 | 9.90 | 9.95 | 9.78 | 9.90 | 9.67 | qfq | 42,346,790 | 417,253,915 | 0.00% |
| 2025-12-23 | 9.78 | 9.95 | 9.77 | 9.90 | 9.67 | qfq | 47,236,524 | 467,138,933 | 1.12% |
| 2025-12-22 | 9.91 | 9.97 | 9.78 | 9.79 | 9.56 | qfq | 51,159,257 | 503,325,447 | -1.81% |
| 2025-12-19 | 10.13 | 10.15 | 9.95 | 9.97 | 9.73 | qfq | 57,963,822 | 581,453,293 | -1.87% |
| 2025-12-18 | 9.81 | 10.16 | 9.77 | 10.16 | 9.92 | qfq | 71,546,478 | 717,646,733 | 3.57% |
| 2025-12-17 | 9.85 | 9.90 | 9.76 | 9.81 | 9.58 | qfq | 36,864,096 | 362,588,664 | -0.20% |
| 2025-12-16 | 9.83 | 9.90 | 9.76 | 9.83 | 9.60 | qfq | 33,445,925 | 328,598,652 | -0.10% |
| 2025-12-15 | 9.76 | 9.89 | 9.74 | 9.84 | 9.61 | qfq | 40,684,364 | 400,213,983 | 1.13% |
| 2025-12-12 | 9.75 | 9.84 | 9.62 | 9.73 | 9.50 | qfq | 52,750,366 | 515,376,289 | 0.00% |
| 2025-12-11 | 9.65 | 9.80 | 9.63 | 9.73 | 9.50 | qfq | 38,905,045 | 378,978,323 | 0.72% |
| 2025-12-10 | 9.59 | 9.68 | 9.57 | 9.66 | 9.43 | qfq | 36,890,028 | 355,421,977 | 0.63% |
| 2025-12-09 | 9.68 | 9.69 | 9.56 | 9.60 | 9.37 | qfq | 35,030,896 | 336,981,753 | -0.62% |
| 2025-12-08 | 9.80 | 9.81 | 9.64 | 9.66 | 9.43 | qfq | 47,778,308 | 463,746,167 | -1.43% |
| 2025-12-05 | 9.96 | 10.02 | 9.70 | 9.80 | 9.57 | qfq | 58,164,464 | 571,452,005 | -1.61% |
| 2025-12-04 | 10.02 | 10.10 | 9.94 | 9.96 | 9.72 | qfq | 33,955,239 | 339,596,326 | -0.60% |
| 2025-12-03 | 10.08 | 10.23 | 10.01 | 10.02 | 9.78 | qfq | 48,901,068 | 495,325,594 | -0.60% |
| 2025-12-02 | 10.08 | 10.13 | 10.00 | 10.08 | 9.84 | qfq | 36,153,176 | 363,929,878 | 0.20% |
| 2025-12-01 | 9.88 | 10.09 | 9.85 | 10.06 | 9.82 | qfq | 59,181,913 | 593,349,283 | 1.82% |
| 2025-11-28 | 10.01 | 10.02 | 9.86 | 9.88 | 9.65 | qfq | 38,098,262 | 378,287,503 | -1.30% |
| 2025-11-27 | 9.89 | 10.05 | 9.79 | 10.01 | 9.77 | qfq | 44,745,434 | 444,825,293 | 1.11% |
| 2025-11-26 | 9.91 | 9.99 | 9.87 | 9.90 | 9.67 | qfq | 34,941,152 | 346,984,447 | -0.10% |
| 2025-11-25 | 9.84 | 9.93 | 9.74 | 9.91 | 9.68 | qfq | 40,303,892 | 396,596,526 | 0.71% |
| 2025-11-24 | 10.02 | 10.05 | 9.81 | 9.84 | 9.61 | qfq | 65,505,628 | 648,626,570 | -1.70% |
| 2025-11-21 | 10.15 | 10.15 | 9.97 | 10.01 | 9.77 | qfq | 53,245,053 | 534,375,203 | -0.79% |
| 2025-11-20 | 10.02 | 10.22 | 9.99 | 10.09 | 9.85 | qfq | 51,890,201 | 525,432,101 | 0.70% |
| 2025-11-19 | 10.06 | 10.15 | 9.97 | 10.02 | 9.78 | qfq | 52,104,858 | 523,543,719 | -0.40% |
| 2025-11-18 | 10.09 | 10.18 | 10.01 | 10.06 | 9.82 | qfq | 41,094,379 | 414,238,387 | -0.30% |
| 2025-11-17 | 10.24 | 10.28 | 10.05 | 10.09 | 9.85 | qfq | 60,028,943 | 609,211,363 | -1.56% |
| 2025-11-14 | 10.26 | 10.45 | 10.23 | 10.25 | 10.01 | qfq | 58,627,383 | 606,662,743 | 0.00% |
| 2025-11-13 | 10.22 | 10.29 | 10.13 | 10.25 | 10.01 | qfq | 53,277,704 | 543,943,083 | 0.29% |
| 2025-11-12 | 10.18 | 10.29 | 10.13 | 10.22 | 9.98 | qfq | 59,706,048 | 610,748,041 | 0.89% |
| 2025-11-11 | 10.20 | 10.23 | 10.13 | 10.13 | 9.89 | qfq | 39,152,308 | 397,953,885 | -0.98% |
| 2025-11-10 | 9.98 | 10.26 | 9.93 | 10.23 | 9.99 | qfq | 65,224,686 | 662,048,648 | 2.30% |
| 2025-11-07 | 10.01 | 10.12 | 9.96 | 10.00 | 9.76 | qfq | 44,786,209 | 449,195,830 | -0.10% |
| 2025-11-06 | 9.99 | 10.12 | 9.92 | 10.01 | 9.77 | qfq | 57,446,645 | 576,396,898 | -0.30% |
| 2025-11-05 | 10.02 | 10.10 | 9.96 | 10.04 | 9.80 | qfq | 84,197,084 | 845,499,356 | 0.50% |
| 2025-11-04 | 9.66 | 10.05 | 9.64 | 9.99 | 9.75 | qfq | 137,319,794 | 1,363,685,233 | 3.20% |
| 2025-11-03 | 9.50 | 9.72 | 9.48 | 9.68 | 9.45 | qfq | 74,748,731 | 720,563,327 | 2.00% |
| 2025-10-31 | 9.49 | 9.55 | 9.41 | 9.49 | 9.27 | qfq | 55,795,642 | 528,410,984 | 0.74% |
| 2025-10-30 | 9.30 | 9.48 | 9.30 | 9.42 | 9.20 | qfq | 58,676,260 | 552,807,908 | 0.96% |
| 2025-10-29 | 9.57 | 9.57 | 9.29 | 9.33 | 9.11 | qfq | 72,959,063 | 684,672,935 | -2.81% |
| 2025-10-28 | 9.64 | 9.68 | 9.47 | 9.60 | 9.37 | qfq | 51,159,379 | 489,150,780 | -0.31% |
| 2025-10-27 | 9.63 | 9.73 | 9.54 | 9.63 | 9.40 | qfq | 61,689,748 | 593,781,119 | -0.41% |
| 2025-10-24 | 9.56 | 9.80 | 9.51 | 9.67 | 9.44 | qfq | 84,841,483 | 821,541,854 | 0.73% |
| 2025-10-23 | 9.63 | 9.75 | 9.56 | 9.60 | 9.37 | qfq | 59,563,421 | 574,756,004 | -0.41% |
| 2025-10-22 | 9.56 | 9.68 | 9.55 | 9.64 | 9.41 | qfq | 53,443,642 | 515,000,296 | 0.52% |
| 2025-10-21 | 9.60 | 9.64 | 9.51 | 9.59 | 9.36 | qfq | 58,613,836 | 560,531,101 | -0.31% |
| 2025-10-20 | 9.46 | 9.64 | 9.31 | 9.62 | 9.39 | qfq | 93,756,977 | 891,490,636 | 1.37% |
| 2025-10-17 | 9.56 | 9.66 | 9.45 | 9.49 | 9.27 | qfq | 76,889,429 | 733,807,211 | -1.04% |
| 2025-10-16 | 9.46 | 9.59 | 9.42 | 9.59 | 9.36 | qfq | 101,899,349 | 970,023,175 | -1.13% |
| 2025-10-15 | 9.58 | 9.73 | 9.52 | 9.70 | 9.18 | qfq | 112,399,679 | 1,085,669,957 | 1.04% |
| 2025-10-14 | 9.38 | 9.62 | 9.31 | 9.60 | 9.08 | qfq | 143,786,169 | 1,368,280,206 | 1.59% |
| 2025-10-13 | 9.18 | 9.48 | 9.13 | 9.45 | 8.94 | qfq | 182,972,539 | 1,709,389,570 | 2.83% |
| 2025-10-10 | 8.96 | 9.23 | 8.96 | 9.19 | 8.70 | qfq | 121,036,152 | 1,108,126,833 | 2.57% |
| 2025-10-09 | 8.94 | 8.97 | 8.86 | 8.96 | 8.48 | qfq | 62,818,488 | 560,766,364 | 0.00% |
| 2025-09-30 | 9.02 | 9.02 | 8.95 | 8.96 | 8.48 | qfq | 41,631,696 | 373,489,082 | -0.55% |
| 2025-09-29 | 9.04 | 9.10 | 8.94 | 9.01 | 8.53 | qfq | 62,223,067 | 561,122,987 | -0.33% |
| 2025-09-26 | 8.97 | 9.05 | 8.88 | 9.04 | 8.55 | qfq | 52,047,656 | 467,042,772 | 1.01% |
| 2025-09-25 | 9.06 | 9.08 | 8.92 | 8.95 | 8.47 | qfq | 63,173,441 | 566,851,346 | -1.43% |
| 2025-09-24 | 9.06 | 9.17 | 9.03 | 9.08 | 8.59 | qfq | 60,249,794 | 547,947,010 | 0.11% |
| 2025-09-23 | 8.96 | 9.15 | 8.89 | 9.07 | 8.58 | qfq | 102,192,153 | 926,989,061 | 1.00% |
| 2025-09-22 | 9.03 | 9.10 | 8.96 | 8.98 | 8.50 | qfq | 48,903,753 | 440,701,333 | -0.55% |
| 2025-09-19 | 9.05 | 9.08 | 8.94 | 9.03 | 8.54 | qfq | 62,910,564 | 567,919,270 | -0.44% |
| 2025-09-18 | 9.26 | 9.27 | 9.05 | 9.07 | 8.58 | qfq | 81,632,945 | 747,789,568 | -1.95% |
| 2025-09-17 | 9.24 | 9.31 | 9.23 | 9.25 | 8.75 | qfq | 52,658,958 | 487,879,009 | 0.00% |
| 2025-09-16 | 9.27 | 9.31 | 9.21 | 9.25 | 8.75 | qfq | 54,441,190 | 504,142,244 | -0.22% |
| 2025-09-15 | 9.30 | 9.31 | 9.21 | 9.27 | 8.77 | qfq | 54,224,041 | 502,377,909 | -0.43% |
| 2025-09-12 | 9.41 | 9.43 | 9.28 | 9.31 | 8.81 | qfq | 91,774,487 | 857,796,017 | -1.17% |
| 2025-09-11 | 9.40 | 9.45 | 9.32 | 9.42 | 8.91 | qfq | 76,223,425 | 713,790,720 | 0.21% |
| 2025-09-10 | 9.39 | 9.49 | 9.35 | 9.40 | 8.89 | qfq | 71,146,693 | 670,004,481 | 0.00% |
| 2025-09-09 | 9.34 | 9.40 | 9.32 | 9.40 | 8.89 | qfq | 53,886,831 | 504,340,039 | 0.64% |
| 2025-09-08 | 9.37 | 9.43 | 9.34 | 9.34 | 8.84 | qfq | 61,390,442 | 575,376,372 | -0.64% |
| 2025-09-05 | 9.48 | 9.49 | 9.32 | 9.40 | 8.89 | qfq | 79,536,241 | 746,258,510 | -1.05% |
| 2025-09-04 | 9.52 | 9.53 | 9.31 | 9.50 | 8.99 | qfq | 84,311,904 | 793,885,397 | -0.42% |
| 2025-09-03 | 9.64 | 9.67 | 9.49 | 9.54 | 9.03 | qfq | 70,573,893 | 674,655,645 | -1.04% |
| 2025-09-02 | 9.48 | 9.67 | 9.45 | 9.64 | 9.12 | qfq | 92,895,700 | 890,591,243 | 1.69% |
| 2025-09-01 | 9.59 | 9.69 | 9.44 | 9.48 | 8.97 | qfq | 148,362,262 | 1,415,601,967 | -0.63% |
| 2025-08-29 | 9.72 | 9.93 | 9.52 | 9.54 | 9.03 | qfq | 169,195,480 | 1,642,731,631 | -1.04% |
| 2025-08-28 | 9.59 | 9.72 | 9.54 | 9.64 | 9.12 | qfq | 65,300,747 | 629,418,470 | 0.42% |
| 2025-08-27 | 9.77 | 9.79 | 9.58 | 9.60 | 9.08 | qfq | 94,958,263 | 918,154,754 | -1.84% |
| 2025-08-26 | 9.95 | 9.97 | 9.78 | 9.78 | 9.25 | qfq | 77,810,608 | 765,495,449 | -1.71% |
| 2025-08-25 | 9.88 | 9.98 | 9.81 | 9.95 | 9.41 | qfq | 61,460,490 | 608,832,280 | 0.40% |
| 2025-08-22 | 9.99 | 10.00 | 9.84 | 9.91 | 9.38 | qfq | 63,521,478 | 628,370,866 | -0.80% |
| 2025-08-21 | 9.98 | 10.01 | 9.92 | 9.99 | 9.45 | qfq | 45,669,845 | 455,630,940 | 0.10% |
| 2025-08-20 | 9.97 | 10.09 | 9.92 | 9.98 | 9.44 | qfq | 46,147,825 | 461,982,594 | 0.10% |
| 2025-08-19 | 9.97 | 10.02 | 9.91 | 9.97 | 9.43 | qfq | 39,476,631 | 393,480,913 | 0.00% |
| 2025-08-18 | 9.99 | 10.02 | 9.90 | 9.97 | 9.43 | qfq | 46,476,215 | 463,274,844 | -0.20% |
| 2025-08-15 | 10.16 | 10.18 | 9.87 | 9.99 | 9.45 | qfq | 86,845,834 | 863,896,532 | -1.58% |
| 2025-08-14 | 10.19 | 10.24 | 10.15 | 10.15 | 9.60 | qfq | 42,262,513 | 430,095,872 | -0.39% |
| 2025-08-13 | 10.35 | 10.36 | 10.18 | 10.19 | 9.64 | qfq | 54,357,484 | 556,538,130 | -1.16% |
| 2025-08-12 | 10.33 | 10.45 | 10.30 | 10.31 | 9.76 | qfq | 40,263,064 | 417,526,378 | -0.19% |
| 2025-08-11 | 10.45 | 10.48 | 10.33 | 10.33 | 9.77 | qfq | 38,312,965 | 397,407,667 | -1.24% |
| 2025-08-08 | 10.50 | 10.56 | 10.44 | 10.46 | 9.90 | qfq | 28,317,238 | 296,770,298 | -0.10% |
| 2025-08-07 | 10.50 | 10.55 | 10.42 | 10.47 | 9.91 | qfq | 34,567,675 | 362,826,334 | -0.29% |
| 2025-08-06 | 10.49 | 10.63 | 10.48 | 10.50 | 9.94 | qfq | 49,044,596 | 516,829,334 | 0.10% |
| 2025-08-05 | 10.29 | 10.50 | 10.24 | 10.49 | 9.93 | qfq | 62,507,659 | 650,152,531 | 2.04% |
| 2025-08-04 | 10.21 | 10.36 | 10.21 | 10.28 | 9.73 | qfq | 46,084,172 | 474,084,241 | 0.10% |
| 2025-08-01 | 10.22 | 10.34 | 10.13 | 10.27 | 9.72 | qfq | 49,768,306 | 509,779,302 | 0.39% |
| 2025-07-31 | 10.36 | 10.40 | 10.15 | 10.23 | 9.68 | qfq | 72,559,514 | 740,780,028 | -1.25% |
| 2025-07-30 | 10.36 | 10.43 | 10.30 | 10.36 | 9.80 | qfq | 56,906,409 | 590,145,221 | 0.39% |
| 2025-07-29 | 10.51 | 10.57 | 10.30 | 10.32 | 9.76 | qfq | 60,157,765 | 626,388,536 | -1.90% |
| 2025-07-28 | 10.45 | 10.63 | 10.42 | 10.52 | 9.95 | qfq | 66,842,145 | 704,271,595 | 1.15% |
| 2025-07-25 | 10.44 | 10.48 | 10.38 | 10.40 | 9.84 | qfq | 53,970,020 | 562,509,463 | -0.38% |
| 2025-07-24 | 10.73 | 10.73 | 10.41 | 10.44 | 9.88 | qfq | 87,948,673 | 923,697,370 | -2.34% |
| 2025-07-23 | 10.70 | 10.82 | 10.68 | 10.69 | 10.11 | qfq | 59,098,472 | 635,312,279 | -0.28% |
| 2025-07-22 | 10.84 | 10.87 | 10.63 | 10.72 | 10.14 | qfq | 71,311,644 | 764,863,080 | -1.38% |
| 2025-07-21 | 11.02 | 11.04 | 10.85 | 10.87 | 10.29 | qfq | 53,373,537 | 580,941,776 | -1.45% |
| 2025-07-18 | 10.87 | 11.04 | 10.83 | 11.03 | 10.44 | qfq | 58,975,387 | 646,908,970 | 1.66% |
| 2025-07-17 | 10.89 | 10.94 | 10.84 | 10.85 | 10.27 | qfq | 29,762,300 | 323,769,843 | -0.46% |
| 2025-07-16 | 10.90 | 10.98 | 10.78 | 10.90 | 10.31 | qfq | 50,636,410 | 549,659,908 | -0.18% |
| 2025-07-15 | 11.04 | 11.14 | 10.91 | 10.92 | 10.33 | qfq | 56,993,608 | 627,943,946 | -0.82% |
| 2025-07-14 | 10.93 | 11.14 | 10.93 | 11.01 | 10.42 | qfq | 68,999,510 | 763,230,394 | 0.92% |
| 2025-07-11 | 11.21 | 11.26 | 10.91 | 10.91 | 10.32 | qfq | 101,789,950 | 1,128,971,775 | -2.42% |
| 2025-07-10 | 11.21 | 11.27 | 11.18 | 11.18 | 10.58 | qfq | 75,964,755 | 852,584,150 | -0.45% |
| 2025-07-09 | 11.20 | 11.38 | 11.18 | 11.23 | 10.63 | qfq | 47,253,120 | 533,033,131 | 0.09% |
| 2025-07-08 | 11.33 | 11.41 | 11.20 | 11.22 | 10.62 | qfq | 53,383,722 | 600,687,722 | -1.41% |
| 2025-07-07 | 11.43 | 11.47 | 11.16 | 11.38 | 10.77 | qfq | 69,933,183 | 791,259,155 | -0.44% |
| 2025-07-04 | 11.16 | 11.45 | 11.16 | 11.43 | 10.82 | qfq | 91,298,372 | 1,036,939,055 | 2.42% |
| 2025-07-03 | 11.05 | 11.17 | 10.96 | 11.16 | 10.56 | qfq | 68,039,285 | 755,725,300 | 1.18% |
| 2025-07-02 | 10.77 | 11.10 | 10.74 | 11.03 | 10.44 | qfq | 85,559,510 | 937,208,021 | 2.89% |
| 2025-07-01 | 10.65 | 10.79 | 10.62 | 10.72 | 10.14 | qfq | 49,891,996 | 534,629,796 | 1.04% |
| 2025-06-30 | 10.59 | 10.66 | 10.51 | 10.61 | 10.04 | qfq | 51,813,212 | 547,946,955 | -0.19% |
| 2025-06-27 | 10.92 | 11.10 | 10.61 | 10.63 | 10.06 | qfq | 91,640,708 | 993,491,964 | -2.74% |
| 2025-06-26 | 10.85 | 10.96 | 10.72 | 10.93 | 10.34 | qfq | 61,764,281 | 669,689,105 | 0.74% |
| 2025-06-25 | 10.80 | 10.92 | 10.76 | 10.85 | 10.27 | qfq | 51,379,438 | 557,259,505 | 0.00% |
| 2025-06-24 | 10.95 | 11.01 | 10.76 | 10.85 | 10.27 | qfq | 82,388,305 | 897,264,371 | -1.45% |
| 2025-06-23 | 10.93 | 11.08 | 10.76 | 11.01 | 10.42 | qfq | 65,944,591 | 722,146,677 | 0.27% |
| 2025-06-20 | 10.81 | 10.98 | 10.75 | 10.98 | 10.39 | qfq | 57,519,826 | 627,031,023 | 1.20% |
| 2025-06-19 | 10.75 | 10.87 | 10.62 | 10.85 | 10.27 | qfq | 62,244,778 | 669,965,076 | 1.21% |
| 2025-06-18 | 10.44 | 10.74 | 10.41 | 10.72 | 10.14 | qfq | 85,104,335 | 905,187,058 | 2.88% |
| 2025-06-17 | 10.45 | 10.52 | 10.42 | 10.42 | 9.86 | qfq | 38,514,407 | 402,789,812 | -0.48% |
| 2025-06-16 | 10.38 | 10.50 | 10.32 | 10.47 | 9.91 | qfq | 40,647,141 | 423,560,073 | 0.67% |
| 2025-06-13 | 10.58 | 10.59 | 10.37 | 10.40 | 9.84 | qfq | 66,765,906 | 697,204,263 | -1.70% |
| 2025-06-12 | 10.50 | 10.58 | 10.45 | 10.58 | 10.01 | qfq | 55,103,602 | 580,072,427 | -0.84% |
| 2025-06-11 | 10.65 | 10.69 | 10.52 | 10.67 | 9.89 | qfq | 63,415,997 | 672,826,913 | 0.38% |
| 2025-06-10 | 10.64 | 10.78 | 10.58 | 10.63 | 9.85 | qfq | 65,166,619 | 695,480,746 | -0.09% |
| 2025-06-09 | 10.66 | 10.69 | 10.51 | 10.64 | 9.86 | qfq | 54,341,871 | 575,840,832 | 0.00% |
| 2025-06-06 | 10.73 | 10.81 | 10.62 | 10.64 | 9.86 | qfq | 43,473,629 | 464,533,727 | -0.56% |
| 2025-06-05 | 10.85 | 10.92 | 10.67 | 10.70 | 9.92 | qfq | 50,283,565 | 539,977,105 | -1.29% |
| 2025-06-04 | 11.02 | 11.12 | 10.84 | 10.84 | 10.05 | qfq | 63,862,707 | 697,592,488 | -1.63% |
| 2025-06-03 | 10.60 | 11.14 | 10.60 | 11.02 | 10.21 | qfq | 123,154,305 | 1,345,435,857 | 4.16% |
| 2025-05-30 | 10.59 | 10.71 | 10.58 | 10.58 | 9.80 | qfq | 78,070,012 | 831,324,805 | -0.09% |
| 2025-05-29 | 10.52 | 10.62 | 10.44 | 10.59 | 9.81 | qfq | 62,121,505 | 654,478,140 | 0.38% |
| 2025-05-28 | 10.76 | 10.79 | 10.50 | 10.55 | 9.78 | qfq | 90,483,010 | 957,031,883 | -1.86% |
| 2025-05-27 | 10.77 | 10.87 | 10.70 | 10.75 | 9.96 | qfq | 79,391,363 | 855,815,688 | -0.28% |
| 2025-05-26 | 10.88 | 10.96 | 10.70 | 10.78 | 9.99 | qfq | 77,169,856 | 834,193,353 | -1.55% |
| 2025-05-23 | 11.24 | 11.28 | 10.93 | 10.95 | 10.15 | qfq | 91,492,085 | 1,012,582,505 | -2.49% |
| 2025-05-22 | 11.11 | 11.33 | 11.03 | 11.23 | 10.41 | qfq | 69,690,466 | 781,047,881 | 1.45% |
| 2025-05-21 | 11.02 | 11.16 | 10.98 | 11.07 | 10.26 | qfq | 40,527,794 | 449,027,754 | 0.64% |
| 2025-05-20 | 11.10 | 11.20 | 10.97 | 11.00 | 10.19 | qfq | 45,451,269 | 502,517,633 | -0.54% |
| 2025-05-19 | 11.09 | 11.28 | 11.04 | 11.06 | 10.25 | qfq | 45,415,950 | 506,367,324 | 0.45% |
| 2025-05-16 | 11.06 | 11.09 | 10.86 | 11.01 | 10.20 | qfq | 41,450,847 | 454,699,411 | -0.27% |
| 2025-05-15 | 11.13 | 11.20 | 11.04 | 11.04 | 10.23 | qfq | 38,307,863 | 425,136,400 | -0.81% |
| 2025-05-14 | 11.04 | 11.22 | 10.98 | 11.13 | 10.31 | qfq | 53,300,254 | 591,400,156 | 0.72% |
| 2025-05-13 | 10.67 | 11.08 | 10.60 | 11.05 | 10.24 | qfq | 75,738,442 | 827,096,838 | 3.76% |
| 2025-05-12 | 10.62 | 10.79 | 10.49 | 10.65 | 9.87 | qfq | 53,653,548 | 572,927,330 | 0.00% |
| 2025-05-09 | 10.41 | 10.65 | 10.41 | 10.65 | 9.87 | qfq | 48,245,386 | 510,795,370 | 2.01% |
| 2025-05-08 | 10.40 | 10.50 | 10.33 | 10.44 | 9.67 | qfq | 35,234,093 | 367,264,438 | 0.00% |
| 2025-05-07 | 10.38 | 10.48 | 10.30 | 10.44 | 9.67 | qfq | 41,096,616 | 428,066,471 | 0.97% |
| 2025-05-06 | 10.39 | 10.40 | 10.20 | 10.34 | 9.58 | qfq | 44,825,268 | 461,445,408 | -0.39% |
| 2025-04-30 | 10.56 | 10.59 | 10.33 | 10.38 | 9.62 | qfq | 44,125,529 | 458,857,354 | -1.70% |
| 2025-04-29 | 10.61 | 10.68 | 10.52 | 10.56 | 9.79 | qfq | 41,292,747 | 437,085,297 | -0.38% |
| 2025-04-28 | 10.46 | 10.65 | 10.41 | 10.60 | 9.82 | qfq | 60,161,376 | 636,617,617 | 1.44% |
| 2025-04-25 | 10.54 | 10.56 | 10.32 | 10.45 | 9.68 | qfq | 64,652,769 | 671,831,791 | -1.14% |
| 2025-04-24 | 10.37 | 10.61 | 10.37 | 10.57 | 9.80 | qfq | 36,845,821 | 387,890,943 | 1.73% |
| 2025-04-23 | 10.46 | 10.50 | 10.33 | 10.39 | 9.63 | qfq | 36,067,782 | 375,539,969 | -0.86% |
| 2025-04-22 | 10.45 | 10.59 | 10.43 | 10.48 | 9.71 | qfq | 35,667,343 | 374,321,616 | 0.48% |
| 2025-04-21 | 10.58 | 10.74 | 10.41 | 10.43 | 9.67 | qfq | 43,677,252 | 460,537,271 | -1.51% |
| 2025-04-18 | 10.48 | 10.71 | 10.45 | 10.59 | 9.81 | qfq | 46,554,242 | 493,695,826 | 0.95% |
| 2025-04-17 | 10.33 | 10.50 | 10.25 | 10.49 | 9.72 | qfq | 52,158,116 | 542,900,149 | 1.25% |
| 2025-04-16 | 10.01 | 10.36 | 10.00 | 10.36 | 9.60 | qfq | 73,797,970 | 753,622,395 | 3.29% |
| 2025-04-15 | 9.91 | 10.04 | 9.89 | 10.03 | 9.29 | qfq | 46,013,849 | 458,706,633 | 1.01% |
| 2025-04-14 | 9.94 | 10.00 | 9.89 | 9.93 | 9.20 | qfq | 39,627,370 | 393,662,880 | -0.40% |
| 2025-04-11 | 10.13 | 10.14 | 9.88 | 9.97 | 9.24 | qfq | 47,334,295 | 471,712,906 | -1.77% |
| 2025-04-10 | 10.09 | 10.15 | 9.95 | 10.15 | 9.41 | qfq | 47,772,844 | 481,344,266 | 0.59% |
| 2025-04-09 | 10.08 | 10.14 | 9.83 | 10.09 | 9.35 | qfq | 90,669,936 | 903,144,521 | -0.10% |
| 2025-04-08 | 9.95 | 10.21 | 9.70 | 10.10 | 9.36 | qfq | 120,952,719 | 1,200,646,808 | 1.20% |
| 2025-04-07 | 9.91 | 10.11 | 9.68 | 9.98 | 9.25 | qfq | 121,012,661 | 1,203,987,466 | -1.96% |
| 2025-04-03 | 10.05 | 10.23 | 9.97 | 10.18 | 9.43 | qfq | 46,157,999 | 468,157,620 | 0.99% |
| 2025-04-02 | 9.98 | 10.15 | 9.97 | 10.08 | 9.34 | qfq | 50,646,932 | 510,230,255 | 1.10% |
| 2025-04-01 | 9.84 | 9.98 | 9.76 | 9.97 | 9.24 | qfq | 48,705,225 | 481,922,992 | 1.22% |
| 2025-03-31 | 9.64 | 9.93 | 9.57 | 9.85 | 9.13 | qfq | 68,354,296 | 670,359,752 | 2.93% |
| 2025-03-28 | 9.54 | 9.58 | 9.46 | 9.57 | 8.87 | qfq | 31,956,670 | 304,683,020 | 0.63% |
| 2025-03-27 | 9.44 | 9.57 | 9.42 | 9.51 | 8.81 | qfq | 34,545,358 | 329,088,204 | 0.74% |
| 2025-03-26 | 9.42 | 9.53 | 9.36 | 9.44 | 8.75 | qfq | 34,421,768 | 325,012,991 | 0.11% |
| 2025-03-25 | 9.31 | 9.43 | 9.31 | 9.43 | 8.74 | qfq | 47,085,002 | 442,030,928 | 1.29% |
| 2025-03-24 | 9.25 | 9.32 | 9.22 | 9.31 | 8.63 | qfq | 47,081,433 | 436,933,388 | 1.09% |
| 2025-03-21 | 9.33 | 9.39 | 9.21 | 9.21 | 8.53 | qfq | 50,699,560 | 470,007,048 | -1.60% |
| 2025-03-20 | 9.35 | 9.41 | 9.31 | 9.36 | 8.67 | qfq | 26,371,827 | 246,552,171 | 0.00% |
| 2025-03-19 | 9.30 | 9.38 | 9.26 | 9.36 | 8.67 | qfq | 32,182,660 | 300,247,529 | 0.54% |
| 2025-03-18 | 9.36 | 9.40 | 9.30 | 9.31 | 8.63 | qfq | 32,166,051 | 300,381,844 | -0.43% |
| 2025-03-17 | 9.37 | 9.40 | 9.27 | 9.35 | 8.66 | qfq | 46,576,883 | 434,818,968 | -0.32% |
| 2025-03-14 | 9.43 | 9.53 | 9.35 | 9.38 | 8.69 | qfq | 48,326,473 | 455,608,885 | -0.64% |
| 2025-03-13 | 9.35 | 9.46 | 9.34 | 9.44 | 8.75 | qfq | 40,012,896 | 376,917,936 | 0.85% |
| 2025-03-12 | 9.45 | 9.47 | 9.35 | 9.36 | 8.67 | qfq | 33,976,056 | 319,152,806 | -1.27% |
| 2025-03-11 | 9.34 | 9.48 | 9.34 | 9.48 | 8.79 | qfq | 42,501,877 | 399,910,204 | 1.07% |
| 2025-03-10 | 9.39 | 9.42 | 9.31 | 9.38 | 8.69 | qfq | 34,611,843 | 324,190,344 | -0.21% |
| 2025-03-07 | 9.42 | 9.51 | 9.38 | 9.40 | 8.71 | qfq | 30,538,645 | 287,953,326 | -0.21% |
| 2025-03-06 | 9.53 | 9.55 | 9.38 | 9.42 | 8.73 | qfq | 51,067,271 | 482,634,758 | -1.46% |
| 2025-03-05 | 9.41 | 9.60 | 9.35 | 9.56 | 8.86 | qfq | 50,061,331 | 476,542,166 | 1.81% |
| 2025-03-04 | 9.30 | 9.45 | 9.29 | 9.39 | 8.70 | qfq | 29,123,136 | 273,434,820 | 0.75% |
| 2025-03-03 | 9.41 | 9.43 | 9.23 | 9.32 | 8.64 | qfq | 50,398,807 | 467,981,130 | -0.43% |
| 2025-02-28 | 9.45 | 9.50 | 9.35 | 9.36 | 8.67 | qfq | 44,873,065 | 422,487,899 | -0.95% |
| 2025-02-27 | 9.19 | 9.45 | 9.15 | 9.45 | 8.76 | qfq | 70,736,821 | 661,226,086 | 2.83% |
| 2025-02-26 | 9.12 | 9.35 | 9.12 | 9.19 | 8.52 | qfq | 49,183,712 | 454,509,050 | 0.77% |
| 2025-02-25 | 9.10 | 9.16 | 9.08 | 9.12 | 8.45 | qfq | 30,661,575 | 279,631,070 | 0.11% |
| 2025-02-24 | 9.26 | 9.32 | 9.09 | 9.11 | 8.44 | qfq | 56,340,581 | 516,389,895 | -1.94% |
| 2025-02-21 | 9.38 | 9.45 | 9.26 | 9.29 | 8.61 | qfq | 41,939,508 | 391,187,224 | -1.28% |
| 2025-02-20 | 9.40 | 9.48 | 9.33 | 9.41 | 8.72 | qfq | 28,432,229 | 266,950,576 | -0.11% |
| 2025-02-19 | 9.32 | 9.48 | 9.29 | 9.42 | 8.73 | qfq | 40,838,319 | 384,170,479 | 0.96% |
| 2025-02-18 | 9.15 | 9.38 | 9.15 | 9.33 | 8.65 | qfq | 62,935,891 | 584,741,953 | 1.74% |
| 2025-02-17 | 9.21 | 9.23 | 9.10 | 9.17 | 8.50 | qfq | 33,460,165 | 305,809,737 | -0.43% |
| 2025-02-14 | 9.12 | 9.22 | 9.07 | 9.21 | 8.53 | qfq | 31,553,249 | 288,662,173 | 0.99% |
| 2025-02-13 | 9.19 | 9.22 | 9.12 | 9.12 | 8.45 | qfq | 29,292,313 | 268,253,253 | -0.87% |
| 2025-02-12 | 9.22 | 9.27 | 9.15 | 9.20 | 8.53 | qfq | 30,993,642 | 285,018,185 | 0.11% |
| 2025-02-11 | 9.05 | 9.24 | 9.05 | 9.19 | 8.52 | qfq | 37,122,501 | 340,420,863 | 0.99% |
| 2025-02-10 | 9.17 | 9.27 | 9.09 | 9.10 | 8.43 | qfq | 40,342,660 | 369,933,278 | -0.76% |
| 2025-02-07 | 9.14 | 9.20 | 9.03 | 9.17 | 8.50 | qfq | 46,705,004 | 425,881,515 | 0.33% |
| 2025-02-06 | 9.12 | 9.25 | 9.07 | 9.14 | 8.47 | qfq | 39,042,942 | 356,772,229 | -0.11% |
| 2025-02-05 | 9.30 | 9.33 | 9.12 | 9.15 | 8.48 | qfq | 44,802,986 | 412,218,463 | -1.61% |
| 2025-01-27 | 9.26 | 9.38 | 9.23 | 9.30 | 8.62 | qfq | 42,094,042 | 392,073,004 | 0.87% |
| 2025-01-24 | 9.21 | 9.27 | 9.06 | 9.22 | 8.54 | qfq | 42,088,485 | 386,518,483 | -0.22% |
| 2025-01-23 | 8.93 | 9.25 | 8.93 | 9.24 | 8.56 | qfq | 65,019,937 | 594,188,575 | 3.36% |
| 2025-01-22 | 9.01 | 9.02 | 8.85 | 8.94 | 8.28 | qfq | 34,714,668 | 309,651,021 | -0.67% |
| 2025-01-21 | 9.09 | 9.10 | 8.99 | 9.00 | 8.34 | qfq | 29,239,258 | 264,256,027 | -0.55% |
| 2025-01-20 | 9.07 | 9.18 | 9.00 | 9.05 | 8.39 | qfq | 35,093,517 | 319,042,149 | -0.55% |
| 2025-01-17 | 8.99 | 9.17 | 8.93 | 9.10 | 8.43 | qfq | 49,848,826 | 452,471,148 | 1.00% |
| 2025-01-16 | 8.91 | 9.02 | 8.83 | 9.01 | 8.35 | qfq | 38,957,339 | 348,309,528 | 1.35% |
| 2025-01-15 | 8.83 | 9.04 | 8.83 | 8.89 | 8.24 | qfq | 35,622,628 | 318,534,113 | 0.34% |
| 2025-01-14 | 8.75 | 8.87 | 8.72 | 8.86 | 8.21 | qfq | 40,056,188 | 353,203,194 | 1.49% |
| 2025-01-13 | 8.73 | 8.82 | 8.64 | 8.73 | 8.09 | qfq | 43,426,344 | 378,867,513 | -0.80% |
| 2025-01-10 | 8.80 | 8.91 | 8.66 | 8.80 | 8.15 | qfq | 53,506,438 | 471,839,308 | 0.00% |
| 2025-01-09 | 8.88 | 8.95 | 8.71 | 8.80 | 8.15 | qfq | 44,372,912 | 391,692,579 | -0.90% |
| 2025-01-08 | 8.75 | 8.89 | 8.73 | 8.88 | 8.23 | qfq | 63,866,980 | 563,727,043 | 1.49% |
| 2025-01-07 | 8.74 | 8.78 | 8.64 | 8.75 | 8.11 | qfq | 51,530,881 | 449,171,509 | -0.23% |
| 2025-01-06 | 8.79 | 8.81 | 8.48 | 8.77 | 8.13 | qfq | 76,921,447 | 667,566,824 | -0.34% |
| 2025-01-03 | 9.01 | 9.04 | 8.75 | 8.80 | 8.15 | qfq | 70,193,390 | 620,875,757 | -2.11% |
| 2025-01-02 | 9.20 | 9.30 | 8.94 | 8.99 | 8.33 | qfq | 97,379,793 | 886,048,329 | -1.75% |
| 2024-12-31 | 9.23 | 9.34 | 9.13 | 9.15 | 8.48 | qfq | 68,032,493 | 627,806,323 | -0.87% |
| 2024-12-30 | 9.04 | 9.30 | 8.99 | 9.23 | 8.55 | qfq | 80,123,781 | 736,268,373 | 1.88% |
| 2024-12-27 | 9.02 | 9.13 | 8.81 | 9.06 | 8.40 | qfq | 60,008,281 | 537,649,356 | -0.11% |
| 2024-12-26 | 8.97 | 9.08 | 8.90 | 9.07 | 8.41 | qfq | 45,479,280 | 409,346,606 | 1.00% |
| 2024-12-25 | 8.94 | 9.04 | 8.89 | 8.98 | 8.32 | qfq | 50,117,883 | 449,599,538 | 0.79% |
| 2024-12-24 | 8.83 | 8.94 | 8.79 | 8.91 | 8.26 | qfq | 50,993,410 | 451,937,287 | 1.14% |
| 2024-12-23 | 8.66 | 8.95 | 8.66 | 8.81 | 8.16 | qfq | 75,420,486 | 667,088,541 | 1.73% |
| 2024-12-20 | 8.74 | 8.81 | 8.66 | 8.66 | 8.03 | qfq | 42,180,295 | 367,630,396 | -1.14% |
| 2024-12-19 | 8.85 | 8.93 | 8.71 | 8.76 | 8.12 | qfq | 55,656,937 | 489,678,820 | -1.02% |
| 2024-12-18 | 8.63 | 8.92 | 8.62 | 8.85 | 8.20 | qfq | 74,853,581 | 661,676,759 | 2.91% |
| 2024-12-17 | 8.63 | 8.69 | 8.56 | 8.60 | 7.97 | qfq | 53,009,861 | 456,980,295 | -0.23% |
| 2024-12-16 | 8.41 | 8.66 | 8.41 | 8.62 | 7.99 | qfq | 82,047,550 | 702,952,344 | 2.50% |
| 2024-12-13 | 8.65 | 8.65 | 8.41 | 8.41 | 7.79 | qfq | 117,749,102 | 1,006,351,583 | -2.66% |
| 2024-12-12 | 8.63 | 8.76 | 8.62 | 8.64 | 8.01 | qfq | 70,317,091 | 609,979,368 | -0.35% |
| 2024-12-11 | 8.72 | 8.77 | 8.59 | 8.67 | 8.03 | qfq | 67,794,451 | 587,757,732 | -0.80% |
| 2024-12-10 | 8.70 | 8.85 | 8.55 | 8.74 | 8.10 | qfq | 78,750,087 | 685,099,489 | 1.04% |
| 2024-12-09 | 8.50 | 8.70 | 8.40 | 8.65 | 8.02 | qfq | 68,560,581 | 590,695,792 | 1.76% |
| 2024-12-06 | 8.50 | 8.56 | 8.41 | 8.50 | 7.88 | qfq | 63,546,202 | 539,313,272 | 0.00% |
| 2024-12-05 | 8.46 | 8.58 | 8.46 | 8.50 | 7.88 | qfq | 51,536,733 | 438,937,222 | 0.12% |
| 2024-12-04 | 8.40 | 8.55 | 8.35 | 8.49 | 7.87 | qfq | 70,704,830 | 598,013,316 | 1.07% |
| 2024-12-03 | 8.14 | 8.40 | 8.11 | 8.40 | 7.78 | qfq | 94,196,008 | 782,238,228 | 3.58% |
| 2024-12-02 | 8.23 | 8.27 | 8.08 | 8.11 | 7.52 | qfq | 61,404,898 | 500,731,332 | -1.10% |
| 2024-11-29 | 8.10 | 8.34 | 8.10 | 8.20 | 7.60 | qfq | 67,275,311 | 552,781,356 | 0.99% |
| 2024-11-28 | 8.09 | 8.15 | 8.01 | 8.12 | 7.52 | qfq | 66,359,686 | 536,552,020 | -2.75% |
| 2024-11-27 | 8.20 | 8.36 | 8.16 | 8.35 | 7.48 | qfq | 89,070,221 | 737,206,149 | 1.83% |
| 2024-11-26 | 8.14 | 8.22 | 8.07 | 8.20 | 7.34 | qfq | 65,538,527 | 535,413,566 | 0.74% |
| 2024-11-25 | 8.03 | 8.15 | 8.02 | 8.14 | 7.29 | qfq | 64,909,570 | 526,438,763 | 1.62% |
| 2024-11-22 | 8.12 | 8.19 | 7.99 | 8.01 | 7.17 | qfq | 71,310,475 | 578,904,795 | -1.11% |
| 2024-11-21 | 8.09 | 8.12 | 8.04 | 8.10 | 7.25 | qfq | 34,757,625 | 280,664,660 | 0.12% |
| 2024-11-20 | 8.07 | 8.16 | 8.05 | 8.09 | 7.25 | qfq | 50,761,615 | 410,842,606 | 0.12% |
| 2024-11-19 | 8.00 | 8.16 | 7.90 | 8.08 | 7.24 | qfq | 74,504,369 | 600,310,866 | 0.62% |
| 2024-11-18 | 7.83 | 8.17 | 7.83 | 8.03 | 7.19 | qfq | 132,268,523 | 1,063,823,791 | 1.90% |
| 2024-11-15 | 7.85 | 7.99 | 7.80 | 7.88 | 7.06 | qfq | 56,017,644 | 443,534,595 | 0.13% |
| 2024-11-14 | 7.89 | 7.96 | 7.83 | 7.87 | 7.05 | qfq | 44,610,343 | 352,453,862 | -0.25% |
| 2024-11-13 | 7.86 | 7.92 | 7.83 | 7.89 | 7.07 | qfq | 36,542,645 | 287,958,563 | 0.00% |
| 2024-11-12 | 7.96 | 8.04 | 7.85 | 7.89 | 7.07 | qfq | 48,520,335 | 384,809,004 | -1.00% |
| 2024-11-11 | 8.12 | 8.12 | 7.96 | 7.97 | 7.14 | qfq | 43,965,983 | 351,700,387 | -2.09% |
| 2024-11-08 | 8.16 | 8.21 | 8.10 | 8.14 | 7.29 | qfq | 47,596,804 | 387,916,557 | -0.49% |
| 2024-11-07 | 8.09 | 8.19 | 8.07 | 8.18 | 7.33 | qfq | 44,914,825 | 364,996,875 | 0.86% |
| 2024-11-06 | 8.17 | 8.17 | 8.08 | 8.11 | 7.26 | qfq | 38,175,879 | 309,706,942 | -0.86% |
| 2024-11-05 | 8.17 | 8.23 | 8.11 | 8.18 | 7.33 | qfq | 50,961,185 | 415,751,384 | 0.12% |
| 2024-11-04 | 7.95 | 8.18 | 7.84 | 8.17 | 7.32 | qfq | 86,513,031 | 697,255,351 | 3.03% |
| 2024-11-01 | 7.75 | 7.96 | 7.72 | 7.93 | 7.10 | qfq | 72,810,668 | 574,642,086 | 2.32% |
| 2024-10-31 | 7.73 | 7.80 | 7.62 | 7.75 | 6.94 | qfq | 48,356,068 | 373,438,154 | 0.52% |
| 2024-10-30 | 7.84 | 7.92 | 7.63 | 7.71 | 6.91 | qfq | 67,338,479 | 521,352,002 | -1.91% |
| 2024-10-29 | 7.84 | 7.96 | 7.84 | 7.86 | 7.04 | qfq | 42,090,972 | 332,118,752 | 0.26% |
| 2024-10-28 | 7.85 | 7.86 | 7.76 | 7.84 | 7.02 | qfq | 32,031,202 | 250,374,703 | -0.25% |
| 2024-10-25 | 7.93 | 7.95 | 7.85 | 7.86 | 7.04 | qfq | 30,730,065 | 242,334,086 | -0.88% |
| 2024-10-24 | 7.91 | 7.98 | 7.88 | 7.93 | 7.10 | qfq | 27,606,607 | 219,046,452 | 0.00% |
| 2024-10-23 | 7.94 | 8.00 | 7.92 | 7.93 | 7.10 | qfq | 37,572,402 | 298,668,969 | -0.13% |
| 2024-10-22 | 7.90 | 8.00 | 7.89 | 7.94 | 7.11 | qfq | 47,453,411 | 376,392,141 | 0.00% |
| 2024-10-21 | 8.04 | 8.05 | 7.87 | 7.94 | 7.11 | qfq | 66,493,408 | 526,600,834 | -1.37% |
| 2024-10-18 | 8.00 | 8.14 | 7.83 | 8.05 | 7.21 | qfq | 76,655,606 | 612,324,374 | 0.75% |
| 2024-10-17 | 8.05 | 8.25 | 7.99 | 7.99 | 7.16 | qfq | 68,780,742 | 557,309,224 | -0.87% |
| 2024-10-16 | 7.75 | 8.08 | 7.75 | 8.06 | 7.22 | qfq | 90,482,890 | 722,812,254 | 3.20% |
| 2024-10-15 | 7.87 | 8.00 | 7.77 | 7.81 | 6.99 | qfq | 68,607,807 | 541,876,495 | -1.01% |
| 2024-10-14 | 7.75 | 8.02 | 7.73 | 7.89 | 7.07 | qfq | 109,925,467 | 864,743,098 | 3.14% |
| 2024-10-11 | 7.86 | 7.90 | 7.57 | 7.65 | 6.85 | qfq | 89,509,366 | 692,184,967 | -2.55% |
| 2024-10-10 | 7.64 | 7.98 | 7.64 | 7.85 | 7.03 | qfq | 96,323,581 | 753,353,453 | 3.97% |
| 2024-10-09 | 8.12 | 8.15 | 7.48 | 7.55 | 6.76 | qfq | 126,334,353 | 986,489,432 | -8.37% |
| 2024-10-08 | 8.58 | 8.66 | 7.97 | 8.24 | 7.38 | qfq | 162,613,294 | 1,352,930,975 | 4.44% |
| 2024-09-30 | 7.45 | 7.97 | 7.45 | 7.89 | 7.07 | qfq | 163,977,227 | 1,262,315,248 | 7.06% |
| 2024-09-27 | 7.50 | 7.62 | 7.28 | 7.37 | 6.60 | qfq | 79,595,244 | 589,230,794 | -1.07% |
| 2024-09-26 | 7.21 | 7.46 | 7.06 | 7.45 | 6.67 | qfq | 147,588,805 | 1,066,569,440 | 1.78% |
| 2024-09-25 | 7.36 | 7.56 | 7.29 | 7.32 | 6.56 | qfq | 90,355,079 | 667,937,849 | 0.41% |
| 2024-09-24 | 7.09 | 7.30 | 7.05 | 7.29 | 6.53 | qfq | 58,288,567 | 420,400,243 | 3.40% |
| 2024-09-23 | 6.93 | 7.06 | 6.89 | 7.05 | 6.31 | qfq | 31,354,632 | 219,416,068 | 2.17% |
| 2024-09-20 | 6.84 | 6.94 | 6.83 | 6.90 | 6.18 | qfq | 39,395,551 | 271,767,744 | 0.73% |
| 2024-09-19 | 6.87 | 6.88 | 6.75 | 6.85 | 6.13 | qfq | 29,480,950 | 200,727,694 | -0.15% |
| 2024-09-18 | 6.83 | 6.88 | 6.76 | 6.86 | 6.14 | qfq | 34,840,215 | 237,944,737 | 0.15% |
| 2024-09-13 | 6.87 | 6.94 | 6.81 | 6.85 | 6.13 | qfq | 25,974,424 | 178,320,889 | -0.44% |
| 2024-09-12 | 6.84 | 6.91 | 6.79 | 6.88 | 6.16 | qfq | 27,595,084 | 189,254,016 | 0.44% |
| 2024-09-11 | 7.11 | 7.11 | 6.82 | 6.85 | 6.13 | qfq | 47,246,997 | 327,228,653 | -3.93% |
| 2024-09-10 | 7.02 | 7.14 | 7.00 | 7.13 | 6.39 | qfq | 30,343,275 | 214,822,548 | 1.57% |
| 2024-09-09 | 7.09 | 7.11 | 6.98 | 7.02 | 6.29 | qfq | 31,539,050 | 221,805,028 | -1.13% |
| 2024-09-06 | 7.08 | 7.18 | 7.08 | 7.10 | 6.36 | qfq | 29,504,751 | 210,497,313 | 0.28% |
| 2024-09-05 | 7.04 | 7.10 | 7.00 | 7.08 | 6.34 | qfq | 26,670,757 | 188,106,161 | 0.57% |
| 2024-09-04 | 7.06 | 7.11 | 7.02 | 7.04 | 6.31 | qfq | 25,574,815 | 180,544,753 | -0.42% |
| 2024-09-03 | 7.16 | 7.18 | 6.99 | 7.07 | 6.33 | qfq | 44,780,685 | 315,870,801 | -1.26% |
| 2024-09-02 | 7.08 | 7.23 | 7.07 | 7.16 | 6.41 | qfq | 56,279,865 | 403,761,548 | 1.13% |
| 2024-08-30 | 7.27 | 7.32 | 7.08 | 7.08 | 6.34 | qfq | 84,088,604 | 602,536,809 | -2.61% |
| 2024-08-29 | 7.62 | 7.62 | 7.27 | 7.27 | 6.51 | qfq | 65,919,529 | 485,978,170 | -4.72% |
| 2024-08-28 | 7.67 | 7.69 | 7.58 | 7.63 | 6.83 | qfq | 32,666,595 | 249,241,526 | -0.78% |
| 2024-08-27 | 7.68 | 7.74 | 7.61 | 7.69 | 6.89 | qfq | 31,558,934 | 242,493,359 | 0.00% |
| 2024-08-26 | 7.68 | 7.70 | 7.59 | 7.69 | 6.89 | qfq | 31,436,116 | 240,451,655 | 0.00% |
| 2024-08-23 | 7.66 | 7.70 | 7.58 | 7.69 | 6.89 | qfq | 35,624,622 | 272,760,381 | 0.65% |
| 2024-08-22 | 7.56 | 7.68 | 7.55 | 7.64 | 6.84 | qfq | 38,381,066 | 293,359,663 | 1.19% |
| 2024-08-21 | 7.60 | 7.62 | 7.47 | 7.55 | 6.76 | qfq | 29,504,292 | 222,995,684 | -0.92% |
| 2024-08-20 | 7.59 | 7.65 | 7.57 | 7.62 | 6.82 | qfq | 37,027,372 | 281,900,466 | 0.53% |
| 2024-08-19 | 7.48 | 7.59 | 7.47 | 7.58 | 6.79 | qfq | 46,624,655 | 351,864,595 | 1.47% |
| 2024-08-16 | 7.36 | 7.48 | 7.35 | 7.47 | 6.69 | qfq | 32,039,636 | 238,069,307 | 1.63% |
| 2024-08-15 | 7.28 | 7.37 | 7.25 | 7.35 | 6.58 | qfq | 29,379,468 | 215,442,574 | 0.96% |
| 2024-08-14 | 7.31 | 7.36 | 7.27 | 7.28 | 6.52 | qfq | 20,331,571 | 148,666,334 | -0.41% |
| 2024-08-13 | 7.22 | 7.33 | 7.21 | 7.31 | 6.55 | qfq | 32,387,067 | 236,064,607 | 1.39% |
| 2024-08-12 | 7.25 | 7.28 | 7.20 | 7.21 | 6.46 | qfq | 19,890,964 | 143,836,789 | -0.69% |
| 2024-08-09 | 7.23 | 7.31 | 7.22 | 7.26 | 6.50 | qfq | 23,894,750 | 173,762,681 | 0.41% |
| 2024-08-08 | 7.22 | 7.25 | 7.18 | 7.23 | 6.48 | qfq | 18,383,389 | 132,700,988 | -0.14% |
| 2024-08-07 | 7.18 | 7.27 | 7.18 | 7.24 | 6.48 | qfq | 31,110,724 | 225,064,680 | 0.70% |
| 2024-08-06 | 7.33 | 7.37 | 7.13 | 7.19 | 6.44 | qfq | 43,426,753 | 313,212,050 | -1.51% |
| 2024-08-05 | 7.32 | 7.41 | 7.28 | 7.30 | 6.54 | qfq | 39,319,208 | 288,541,149 | -0.54% |
| 2024-08-02 | 7.35 | 7.38 | 7.28 | 7.34 | 6.57 | qfq | 25,708,363 | 188,574,590 | -0.54% |
| 2024-08-01 | 7.29 | 7.47 | 7.24 | 7.38 | 6.61 | qfq | 49,017,679 | 361,736,956 | 1.23% |
| 2024-07-31 | 7.33 | 7.35 | 7.26 | 7.29 | 6.53 | qfq | 33,953,679 | 247,664,870 | 0.00% |
| 2024-07-30 | 7.41 | 7.42 | 7.26 | 7.29 | 6.53 | qfq | 31,326,033 | 229,201,228 | -1.49% |
| 2024-07-29 | 7.27 | 7.41 | 7.24 | 7.40 | 6.63 | qfq | 34,677,582 | 255,115,990 | 1.93% |
| 2024-07-26 | 7.39 | 7.40 | 7.21 | 7.26 | 6.50 | qfq | 35,031,115 | 255,189,619 | -1.63% |
| 2024-07-25 | 7.49 | 7.51 | 7.29 | 7.38 | 6.61 | qfq | 47,073,335 | 346,890,014 | -1.47% |
| 2024-07-24 | 7.45 | 7.54 | 7.43 | 7.49 | 6.71 | qfq | 38,127,091 | 285,308,169 | 0.40% |
| 2024-07-23 | 7.36 | 7.52 | 7.34 | 7.46 | 6.68 | qfq | 51,282,404 | 383,169,152 | 0.95% |
| 2024-07-22 | 7.48 | 7.48 | 7.31 | 7.39 | 6.62 | qfq | 43,100,994 | 317,347,728 | -1.34% |
| 2024-07-19 | 7.46 | 7.52 | 7.38 | 7.49 | 6.71 | qfq | 36,442,563 | 271,208,568 | 0.40% |
| 2024-07-18 | 7.54 | 7.54 | 7.42 | 7.46 | 6.68 | qfq | 30,578,741 | 228,187,475 | -0.93% |
| 2024-07-17 | 7.46 | 7.55 | 7.45 | 7.53 | 6.74 | qfq | 37,361,965 | 280,372,160 | 0.94% |
| 2024-07-16 | 7.48 | 7.52 | 7.41 | 7.46 | 6.68 | qfq | 36,209,283 | 270,079,193 | -0.13% |
| 2024-07-15 | 7.34 | 7.49 | 7.33 | 7.47 | 6.69 | qfq | 39,447,496 | 293,463,504 | 1.77% |
| 2024-07-12 | 7.22 | 7.36 | 7.22 | 7.34 | 6.57 | qfq | 37,115,989 | 271,859,335 | 1.66% |
| 2024-07-11 | 7.30 | 7.33 | 7.19 | 7.22 | 6.47 | qfq | 38,643,942 | 279,730,428 | -0.69% |
| 2024-07-10 | 7.32 | 7.36 | 7.24 | 7.27 | 6.51 | qfq | 29,336,677 | 213,962,200 | -0.82% |
| 2024-07-09 | 7.27 | 7.33 | 7.20 | 7.33 | 6.56 | qfq | 31,951,700 | 232,181,466 | 1.10% |
| 2024-07-08 | 7.24 | 7.33 | 7.21 | 7.25 | 6.49 | qfq | 34,049,755 | 247,808,966 | 0.00% |
| 2024-07-05 | 7.39 | 7.40 | 7.22 | 7.25 | 6.49 | qfq | 40,066,952 | 291,877,086 | -1.63% |
| 2024-07-04 | 7.40 | 7.44 | 7.35 | 7.37 | 6.60 | qfq | 34,306,412 | 253,426,329 | -0.41% |
| 2024-07-03 | 7.52 | 7.55 | 7.36 | 7.40 | 6.63 | qfq | 37,703,635 | 279,948,964 | -1.33% |
| 2024-07-02 | 7.38 | 7.52 | 7.36 | 7.50 | 6.72 | qfq | 41,860,475 | 312,311,904 | 1.76% |
| 2024-07-01 | 7.28 | 7.45 | 7.25 | 7.37 | 6.60 | qfq | 40,205,360 | 296,147,175 | 1.52% |
| 2024-06-28 | 7.13 | 7.28 | 7.10 | 7.26 | 6.50 | qfq | 45,816,342 | 330,910,974 | 1.97% |
| 2024-06-27 | 7.06 | 7.20 | 7.02 | 7.12 | 6.38 | qfq | 59,739,572 | 423,932,990 | -4.81% |
| 2024-06-26 | 7.42 | 7.52 | 7.42 | 7.48 | 6.29 | qfq | 46,376,774 | 346,668,647 | 0.67% |
| 2024-06-25 | 7.47 | 7.53 | 7.39 | 7.43 | 6.25 | qfq | 41,709,254 | 311,373,297 | -0.67% |
| 2024-06-24 | 7.46 | 7.50 | 7.41 | 7.48 | 6.29 | qfq | 39,996,614 | 298,642,392 | 0.27% |
| 2024-06-21 | 7.46 | 7.50 | 7.40 | 7.46 | 6.27 | qfq | 35,054,145 | 261,387,292 | -0.27% |
| 2024-06-20 | 7.46 | 7.51 | 7.42 | 7.48 | 6.29 | qfq | 28,547,819 | 213,273,917 | 0.40% |
| 2024-06-19 | 7.36 | 7.48 | 7.36 | 7.45 | 6.26 | qfq | 30,451,094 | 226,413,234 | 1.22% |
| 2024-06-18 | 7.31 | 7.40 | 7.26 | 7.36 | 6.19 | qfq | 36,243,273 | 266,319,371 | 0.55% |
| 2024-06-17 | 7.43 | 7.52 | 7.30 | 7.32 | 6.15 | qfq | 50,407,389 | 371,610,470 | -2.01% |
| 2024-06-14 | 7.51 | 7.52 | 7.38 | 7.47 | 6.28 | qfq | 52,830,144 | 393,384,174 | -0.66% |
| 2024-06-13 | 7.57 | 7.63 | 7.50 | 7.52 | 6.32 | qfq | 39,878,657 | 301,757,532 | -0.53% |
| 2024-06-12 | 7.55 | 7.59 | 7.44 | 7.56 | 6.35 | qfq | 44,309,605 | 332,459,665 | -0.13% |
| 2024-06-11 | 7.75 | 7.82 | 7.55 | 7.57 | 6.36 | qfq | 48,509,368 | 370,521,915 | -2.32% |
| 2024-06-07 | 7.65 | 7.77 | 7.64 | 7.75 | 6.51 | qfq | 44,224,974 | 340,707,821 | 1.71% |
| 2024-06-06 | 7.57 | 7.67 | 7.54 | 7.62 | 6.40 | qfq | 47,749,642 | 363,360,264 | 0.66% |
| 2024-06-05 | 7.76 | 7.77 | 7.55 | 7.57 | 6.36 | qfq | 56,437,844 | 429,822,564 | -2.20% |
| 2024-06-04 | 7.68 | 7.76 | 7.66 | 7.74 | 6.51 | qfq | 41,377,161 | 319,141,188 | 0.52% |
| 2024-06-03 | 7.81 | 7.83 | 7.65 | 7.70 | 6.47 | qfq | 84,462,040 | 651,039,845 | -1.41% |
| 2024-05-31 | 7.86 | 7.90 | 7.81 | 7.81 | 6.56 | qfq | 45,644,430 | 358,157,057 | -0.76% |
| 2024-05-30 | 7.88 | 7.98 | 7.82 | 7.87 | 6.62 | qfq | 57,054,208 | 450,423,720 | -0.25% |
| 2024-05-29 | 7.99 | 8.00 | 7.85 | 7.89 | 6.63 | qfq | 60,598,479 | 479,946,960 | -1.25% |
| 2024-05-28 | 8.03 | 8.06 | 7.93 | 7.99 | 6.72 | qfq | 50,977,154 | 406,761,973 | -0.37% |
| 2024-05-27 | 7.89 | 8.03 | 7.88 | 8.02 | 6.74 | qfq | 59,310,595 | 473,296,698 | 1.91% |
| 2024-05-24 | 7.90 | 8.00 | 7.86 | 7.87 | 6.62 | qfq | 58,391,403 | 463,502,482 | -0.38% |
| 2024-05-23 | 7.84 | 7.94 | 7.82 | 7.90 | 6.64 | qfq | 52,934,255 | 417,897,864 | 0.38% |
| 2024-05-22 | 7.75 | 7.93 | 7.73 | 7.87 | 6.62 | qfq | 65,592,246 | 515,143,211 | 1.81% |
| 2024-05-21 | 7.66 | 7.76 | 7.63 | 7.73 | 6.50 | qfq | 46,407,784 | 357,699,144 | 1.05% |
| 2024-05-20 | 7.75 | 7.79 | 7.62 | 7.65 | 6.43 | qfq | 61,785,921 | 474,632,464 | -1.42% |
| 2024-05-17 | 7.68 | 7.77 | 7.57 | 7.76 | 6.52 | qfq | 56,114,880 | 430,154,251 | 1.31% |
| 2024-05-16 | 7.58 | 7.70 | 7.57 | 7.66 | 6.44 | qfq | 53,468,483 | 409,349,976 | 1.19% |
| 2024-05-15 | 7.50 | 7.61 | 7.48 | 7.57 | 6.36 | qfq | 32,364,890 | 244,602,657 | 0.80% |
| 2024-05-14 | 7.52 | 7.62 | 7.48 | 7.51 | 6.31 | qfq | 45,137,944 | 340,163,787 | 0.00% |
| 2024-05-13 | 7.43 | 7.52 | 7.39 | 7.51 | 6.31 | qfq | 39,682,384 | 295,813,164 | 1.35% |
| 2024-05-10 | 7.33 | 7.42 | 7.33 | 7.41 | 6.23 | qfq | 33,109,927 | 244,436,692 | 1.09% |
| 2024-05-09 | 7.31 | 7.37 | 7.29 | 7.33 | 6.16 | qfq | 28,725,216 | 210,546,827 | 0.41% |
| 2024-05-08 | 7.26 | 7.33 | 7.24 | 7.30 | 6.14 | qfq | 31,050,542 | 226,550,364 | 0.83% |
| 2024-05-07 | 7.28 | 7.29 | 7.21 | 7.24 | 6.09 | qfq | 33,646,253 | 243,622,020 | -0.55% |
| 2024-05-06 | 7.35 | 7.38 | 7.23 | 7.28 | 6.12 | qfq | 49,061,156 | 357,461,469 | -0.27% |
| 2024-04-30 | 7.20 | 7.32 | 7.20 | 7.30 | 6.14 | qfq | 43,188,094 | 314,355,236 | 1.39% |
| 2024-04-29 | 7.14 | 7.25 | 7.09 | 7.20 | 6.05 | qfq | 59,440,832 | 427,562,602 | 1.12% |
| 2024-04-26 | 7.12 | 7.22 | 7.02 | 7.12 | 5.98 | qfq | 76,976,940 | 548,430,746 | 0.56% |
| 2024-04-25 | 6.99 | 7.08 | 6.97 | 7.08 | 5.95 | qfq | 26,994,629 | 189,725,062 | 1.43% |
| 2024-04-24 | 6.95 | 7.02 | 6.92 | 6.98 | 5.87 | qfq | 25,727,461 | 179,266,114 | 0.14% |
| 2024-04-23 | 6.99 | 7.02 | 6.93 | 6.97 | 5.86 | qfq | 29,555,634 | 206,023,773 | -0.43% |
| 2024-04-22 | 7.06 | 7.11 | 6.93 | 7.00 | 5.88 | qfq | 33,881,713 | 237,207,077 | -0.57% |
| 2024-04-19 | 7.02 | 7.09 | 7.01 | 7.04 | 5.92 | qfq | 31,429,494 | 221,427,546 | 0.28% |
| 2024-04-18 | 6.96 | 7.09 | 6.94 | 7.02 | 5.90 | qfq | 56,877,426 | 399,792,374 | 0.86% |
| 2024-04-17 | 6.85 | 6.97 | 6.79 | 6.96 | 5.85 | qfq | 48,548,237 | 334,870,379 | 1.61% |
| 2024-04-16 | 6.88 | 6.92 | 6.82 | 6.85 | 5.76 | qfq | 42,584,969 | 292,649,267 | -0.29% |
| 2024-04-15 | 6.78 | 6.90 | 6.77 | 6.87 | 5.77 | qfq | 40,928,111 | 280,571,417 | 1.33% |
| 2024-04-12 | 6.83 | 6.86 | 6.78 | 6.78 | 5.70 | qfq | 27,346,592 | 186,328,612 | -0.73% |
| 2024-04-11 | 6.80 | 6.86 | 6.73 | 6.83 | 5.74 | qfq | 27,475,637 | 187,167,557 | 0.44% |
| 2024-04-10 | 6.78 | 6.84 | 6.75 | 6.80 | 5.72 | qfq | 31,166,480 | 212,056,945 | 0.29% |
| 2024-04-09 | 6.82 | 6.87 | 6.78 | 6.78 | 5.70 | qfq | 29,108,294 | 198,314,060 | -0.59% |
| 2024-04-08 | 6.79 | 6.85 | 6.74 | 6.82 | 5.73 | qfq | 33,066,371 | 225,296,826 | 0.44% |
| 2024-04-03 | 6.81 | 6.84 | 6.76 | 6.79 | 5.71 | qfq | 22,423,395 | 152,515,587 | -0.29% |
| 2024-04-02 | 6.79 | 6.89 | 6.78 | 6.81 | 5.72 | qfq | 33,067,793 | 225,976,086 | 0.44% |
| 2024-04-01 | 6.73 | 6.78 | 6.72 | 6.78 | 5.70 | qfq | 27,063,901 | 182,790,390 | 0.89% |
| 2024-03-29 | 6.71 | 6.74 | 6.69 | 6.72 | 5.65 | qfq | 22,196,895 | 149,239,197 | 0.15% |
| 2024-03-28 | 6.71 | 6.75 | 6.65 | 6.71 | 5.64 | qfq | 38,870,687 | 260,432,027 | -0.30% |
| 2024-03-27 | 6.72 | 6.77 | 6.70 | 6.73 | 5.66 | qfq | 39,156,088 | 264,166,555 | 0.15% |
| 2024-03-26 | 6.72 | 6.73 | 6.67 | 6.72 | 5.65 | qfq | 38,825,900 | 260,319,510 | 0.60% |
| 2024-03-25 | 6.63 | 6.72 | 6.62 | 6.68 | 5.61 | qfq | 33,252,826 | 222,223,751 | 0.60% |
| 2024-03-22 | 6.57 | 6.65 | 6.53 | 6.64 | 5.58 | qfq | 39,623,425 | 261,261,940 | 0.91% |
| 2024-03-21 | 6.56 | 6.62 | 6.54 | 6.58 | 5.53 | qfq | 23,164,772 | 152,403,335 | 0.46% |
| 2024-03-20 | 6.55 | 6.60 | 6.51 | 6.55 | 5.51 | qfq | 23,499,444 | 154,018,216 | -0.30% |
| 2024-03-19 | 6.56 | 6.60 | 6.54 | 6.57 | 5.52 | qfq | 19,970,983 | 131,286,802 | -0.15% |
| 2024-03-18 | 6.58 | 6.60 | 6.54 | 6.58 | 5.53 | qfq | 25,958,122 | 170,591,728 | -0.45% |
| 2024-03-15 | 6.51 | 6.62 | 6.50 | 6.61 | 5.56 | qfq | 49,986,643 | 328,896,285 | 1.85% |
| 2024-03-14 | 6.46 | 6.54 | 6.45 | 6.49 | 5.46 | qfq | 23,411,261 | 152,170,751 | 0.62% |
| 2024-03-13 | 6.48 | 6.51 | 6.42 | 6.45 | 5.42 | qfq | 20,663,880 | 133,686,922 | -0.62% |
| 2024-03-12 | 6.58 | 6.60 | 6.47 | 6.49 | 5.46 | qfq | 33,078,512 | 215,839,566 | -1.37% |
| 2024-03-11 | 6.62 | 6.65 | 6.55 | 6.58 | 5.53 | qfq | 24,640,852 | 162,124,400 | -0.60% |
| 2024-03-08 | 6.60 | 6.63 | 6.56 | 6.62 | 5.56 | qfq | 23,073,557 | 152,420,730 | 0.46% |
| 2024-03-07 | 6.55 | 6.63 | 6.54 | 6.59 | 5.54 | qfq | 24,273,515 | 159,996,789 | 0.46% |
| 2024-03-06 | 6.62 | 6.66 | 6.55 | 6.56 | 5.51 | qfq | 26,665,389 | 175,930,686 | -0.91% |
| 2024-03-05 | 6.51 | 6.62 | 6.49 | 6.62 | 5.56 | qfq | 35,839,771 | 235,537,536 | 1.53% |
| 2024-03-04 | 6.55 | 6.58 | 6.49 | 6.52 | 5.48 | qfq | 35,614,583 | 232,298,073 | -0.76% |
| 2024-03-01 | 6.52 | 6.60 | 6.50 | 6.57 | 5.52 | qfq | 32,579,470 | 213,573,564 | 0.61% |
| 2024-02-29 | 6.48 | 6.53 | 6.46 | 6.53 | 5.49 | qfq | 42,092,895 | 273,518,306 | 0.31% |
| 2024-02-28 | 6.51 | 6.55 | 6.45 | 6.51 | 5.47 | qfq | 39,484,003 | 257,055,602 | -0.15% |
| 2024-02-27 | 6.49 | 6.56 | 6.47 | 6.52 | 5.48 | qfq | 26,798,752 | 174,402,123 | 0.46% |
| 2024-02-26 | 6.65 | 6.66 | 6.48 | 6.49 | 5.46 | qfq | 44,542,732 | 292,222,592 | -2.41% |
| 2024-02-23 | 6.63 | 6.74 | 6.61 | 6.65 | 5.59 | qfq | 45,312,410 | 302,448,713 | 0.45% |
| 2024-02-22 | 6.61 | 6.65 | 6.57 | 6.62 | 5.56 | qfq | 31,274,083 | 206,590,148 | 0.15% |
| 2024-02-21 | 6.48 | 6.69 | 6.46 | 6.61 | 5.56 | qfq | 56,766,910 | 375,083,025 | 1.69% |
| 2024-02-20 | 6.46 | 6.51 | 6.44 | 6.50 | 5.46 | qfq | 33,466,822 | 217,068,911 | 0.62% |
| 2024-02-19 | 6.34 | 6.47 | 6.31 | 6.46 | 5.43 | qfq | 49,135,338 | 314,791,584 | 2.05% |
| 2024-02-08 | 6.40 | 6.40 | 6.25 | 6.33 | 5.32 | qfq | 65,167,151 | 411,381,268 | -1.09% |
| 2024-02-07 | 6.49 | 6.49 | 6.33 | 6.40 | 5.38 | qfq | 71,951,871 | 459,591,886 | -1.23% |
| 2024-02-06 | 6.38 | 6.48 | 6.36 | 6.48 | 5.45 | qfq | 78,470,556 | 505,855,984 | 1.57% |
| 2024-02-05 | 6.38 | 6.43 | 6.31 | 6.38 | 5.36 | qfq | 72,303,686 | 461,521,067 | 0.31% |
| 2024-02-02 | 6.38 | 6.44 | 6.23 | 6.36 | 5.35 | qfq | 57,524,381 | 366,359,293 | -0.16% |
| 2024-02-01 | 6.39 | 6.41 | 6.33 | 6.37 | 5.35 | qfq | 44,367,217 | 283,058,092 | -0.47% |
| 2024-01-31 | 6.34 | 6.45 | 6.32 | 6.40 | 5.38 | qfq | 42,276,264 | 269,957,845 | 0.79% |
| 2024-01-30 | 6.41 | 6.44 | 6.35 | 6.35 | 5.34 | qfq | 37,086,699 | 236,983,440 | -1.09% |
| 2024-01-29 | 6.43 | 6.48 | 6.41 | 6.42 | 5.40 | qfq | 44,361,929 | 285,902,466 | -0.16% |
| 2024-01-26 | 6.35 | 6.45 | 6.33 | 6.43 | 5.40 | qfq | 54,272,195 | 347,411,244 | 1.26% |
| 2024-01-25 | 6.30 | 6.36 | 6.28 | 6.35 | 5.34 | qfq | 38,503,716 | 243,599,193 | 0.79% |
| 2024-01-24 | 6.20 | 6.31 | 6.19 | 6.30 | 5.30 | qfq | 38,556,445 | 241,139,467 | 1.61% |
| 2024-01-23 | 6.16 | 6.23 | 6.11 | 6.20 | 5.21 | qfq | 33,075,353 | 203,840,754 | 0.81% |
| 2024-01-22 | 6.21 | 6.26 | 6.13 | 6.15 | 5.17 | qfq | 51,038,188 | 317,569,827 | -1.28% |
| 2024-01-19 | 6.23 | 6.28 | 6.18 | 6.23 | 5.24 | qfq | 39,103,923 | 243,683,222 | -0.32% |
| 2024-01-18 | 6.24 | 6.28 | 6.08 | 6.25 | 5.25 | qfq | 58,932,533 | 363,954,162 | -0.16% |
| 2024-01-17 | 6.26 | 6.34 | 6.24 | 6.26 | 5.26 | qfq | 54,685,651 | 344,375,776 | 0.00% |
| 2024-01-16 | 6.18 | 6.27 | 6.18 | 6.26 | 5.26 | qfq | 45,958,773 | 286,469,871 | 1.29% |
| 2024-01-15 | 6.14 | 6.19 | 6.13 | 6.18 | 5.19 | qfq | 23,641,882 | 145,863,260 | 0.65% |
| 2024-01-12 | 6.10 | 6.17 | 6.10 | 6.14 | 5.16 | qfq | 19,774,942 | 121,520,790 | 0.49% |
| 2024-01-11 | 6.10 | 6.15 | 6.07 | 6.11 | 5.14 | qfq | 24,565,400 | 150,218,050 | 0.00% |
| 2024-01-10 | 6.13 | 6.16 | 6.11 | 6.11 | 5.14 | qfq | 26,582,721 | 163,212,352 | -0.33% |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.13 | 5.15 | qfq | 34,284,687 | 209,063,358 | 0.99% |
| 2024-01-08 | 6.09 | 6.15 | 6.06 | 6.07 | 5.10 | qfq | 28,445,475 | 173,308,273 | -0.49% |
| 2024-01-05 | 6.07 | 6.16 | 6.05 | 6.10 | 5.13 | qfq | 45,328,845 | 277,315,247 | 0.66% |
| 2024-01-04 | 6.05 | 6.07 | 6.02 | 6.06 | 5.09 | qfq | 22,063,731 | 133,422,282 | 0.50% |
| 2024-01-03 | 6.01 | 6.05 | 6.00 | 6.03 | 5.07 | qfq | 20,917,055 | 126,217,460 | 0.50% |
| 2024-01-02 | 5.98 | 6.02 | 5.97 | 6.00 | 5.04 | qfq | 20,654,196 | 124,056,882 | 0.50% |
| 2023-12-29 | 6.01 | 6.03 | 5.96 | 5.97 | 5.02 | qfq | 23,778,361 | 142,364,350 | -0.83% |
| 2023-12-28 | 6.01 | 6.03 | 5.98 | 6.02 | 5.06 | qfq | 25,464,937 | 152,965,168 | 0.33% |
| 2023-12-27 | 5.98 | 6.01 | 5.94 | 6.00 | 5.04 | qfq | 20,884,585 | 124,769,178 | 0.17% |
| 2023-12-26 | 5.94 | 5.99 | 5.93 | 5.99 | 5.03 | qfq | 27,392,849 | 163,631,224 | 1.01% |
| 2023-12-25 | 5.90 | 5.94 | 5.89 | 5.93 | 4.98 | qfq | 15,466,758 | 91,552,220 | 0.51% |
| 2023-12-22 | 5.88 | 5.92 | 5.86 | 5.90 | 4.96 | qfq | 19,698,162 | 116,259,054 | 0.17% |
| 2023-12-21 | 5.90 | 5.92 | 5.85 | 5.89 | 4.95 | qfq | 25,415,207 | 149,335,880 | -0.34% |
| 2023-12-20 | 5.88 | 5.94 | 5.88 | 5.91 | 4.97 | qfq | 28,303,580 | 167,471,663 | 0.51% |
| 2023-12-19 | 5.88 | 5.89 | 5.84 | 5.88 | 4.94 | qfq | 17,330,332 | 101,786,424 | 0.00% |
| 2023-12-18 | 5.85 | 5.91 | 5.82 | 5.88 | 4.94 | qfq | 23,276,772 | 137,052,293 | 0.51% |
| 2023-12-15 | 5.90 | 5.92 | 5.85 | 5.85 | 4.92 | qfq | 18,714,416 | 110,101,158 | -0.85% |
| 2023-12-14 | 5.91 | 5.93 | 5.89 | 5.90 | 4.96 | qfq | 12,374,649 | 73,060,530 | -0.17% |
| 2023-12-13 | 5.92 | 5.93 | 5.90 | 5.91 | 4.97 | qfq | 14,264,025 | 84,383,518 | -0.34% |
| 2023-12-12 | 5.87 | 5.93 | 5.85 | 5.93 | 4.98 | qfq | 17,002,003 | 100,464,998 | 0.85% |
| 2023-12-11 | 5.84 | 5.89 | 5.75 | 5.88 | 4.94 | qfq | 26,621,991 | 154,908,306 | 0.68% |
| 2023-12-08 | 5.85 | 5.87 | 5.82 | 5.84 | 4.91 | qfq | 24,750,405 | 144,642,454 | -0.17% |
| 2023-12-07 | 5.84 | 5.86 | 5.80 | 5.85 | 4.92 | qfq | 20,560,828 | 119,986,251 | 0.34% |
| 2023-12-06 | 5.87 | 5.90 | 5.83 | 5.83 | 4.90 | qfq | 23,195,380 | 135,683,223 | -0.85% |
| 2023-12-05 | 5.96 | 5.96 | 5.88 | 5.88 | 4.94 | qfq | 19,068,645 | 112,828,659 | -1.18% |
| 2023-12-04 | 5.95 | 5.97 | 5.94 | 5.95 | 5.00 | qfq | 13,419,282 | 79,904,171 | -0.17% |
| 2023-12-01 | 5.90 | 5.98 | 5.89 | 5.96 | 5.01 | qfq | 30,456,791 | 181,336,116 | 1.19% |
| 2023-11-30 | 5.84 | 5.91 | 5.83 | 5.89 | 4.95 | qfq | 24,514,723 | 144,357,498 | 0.68% |
| 2023-11-29 | 5.93 | 5.94 | 5.84 | 5.85 | 4.92 | qfq | 29,469,203 | 173,288,938 | -1.52% |
| 2023-11-28 | 5.95 | 5.95 | 5.92 | 5.94 | 4.99 | qfq | 15,229,936 | 90,399,317 | -0.17% |
| 2023-11-27 | 5.99 | 6.00 | 5.93 | 5.95 | 5.00 | qfq | 23,325,099 | 138,977,710 | -0.83% |
| 2023-11-24 | 5.99 | 6.02 | 5.98 | 6.00 | 5.04 | qfq | 21,975,409 | 131,926,915 | 0.17% |
| 2023-11-23 | 5.99 | 6.00 | 5.97 | 5.99 | 5.03 | qfq | 15,961,458 | 95,544,941 | 0.00% |
| 2023-11-22 | 6.00 | 6.02 | 5.98 | 5.99 | 5.03 | qfq | 15,632,573 | 93,817,338 | -0.17% |
| 2023-11-21 | 5.99 | 6.03 | 5.98 | 6.00 | 5.04 | qfq | 22,196,231 | 133,282,288 | 0.33% |
| 2023-11-20 | 6.02 | 6.02 | 5.97 | 5.98 | 5.03 | qfq | 24,588,837 | 147,185,592 | -0.33% |
| 2023-11-17 | 6.03 | 6.05 | 6.00 | 6.00 | 5.04 | qfq | 18,949,059 | 113,932,078 | -0.50% |
| 2023-11-16 | 6.03 | 6.06 | 6.02 | 6.03 | 5.07 | qfq | 14,191,374 | 85,755,930 | 0.00% |
| 2023-11-15 | 6.04 | 6.07 | 6.03 | 6.03 | 5.07 | qfq | 15,492,882 | 93,668,392 | 0.00% |
| 2023-11-14 | 6.01 | 6.04 | 6.01 | 6.03 | 5.07 | qfq | 14,051,708 | 84,716,404 | 0.17% |
| 2023-11-13 | 6.03 | 6.04 | 6.00 | 6.02 | 5.06 | qfq | 13,824,151 | 83,065,119 | 0.00% |
| 2023-11-10 | 6.05 | 6.07 | 6.02 | 6.02 | 5.06 | qfq | 14,350,757 | 86,598,312 | -0.50% |
| 2023-11-09 | 6.02 | 6.06 | 6.02 | 6.05 | 5.09 | qfq | 16,321,297 | 98,704,913 | 0.33% |
| 2023-11-08 | 6.07 | 6.07 | 6.01 | 6.03 | 5.07 | qfq | 16,396,024 | 98,956,021 | -0.50% |
| 2023-11-07 | 6.05 | 6.08 | 6.03 | 6.06 | 5.09 | qfq | 16,401,948 | 99,329,859 | 0.00% |
| 2023-11-06 | 6.08 | 6.11 | 6.05 | 6.06 | 5.09 | qfq | 23,289,397 | 141,384,930 | -0.33% |
| 2023-11-03 | 6.11 | 6.13 | 6.07 | 6.08 | 5.11 | qfq | 17,400,291 | 106,180,895 | -0.49% |
| 2023-11-02 | 6.07 | 6.13 | 6.07 | 6.11 | 5.14 | qfq | 19,225,524 | 117,435,463 | 0.49% |
| 2023-11-01 | 6.08 | 6.10 | 6.04 | 6.08 | 5.11 | qfq | 20,573,947 | 124,832,768 | 0.16% |
| 2023-10-31 | 6.02 | 6.08 | 6.01 | 6.07 | 5.10 | qfq | 22,410,346 | 135,568,883 | 0.83% |
| 2023-10-30 | 6.12 | 6.12 | 6.02 | 6.02 | 5.06 | qfq | 27,372,516 | 165,467,277 | -1.79% |
| 2023-10-27 | 6.10 | 6.15 | 6.09 | 6.13 | 5.15 | qfq | 21,086,000 | 129,291,802 | 0.33% |
| 2023-10-26 | 6.02 | 6.12 | 6.00 | 6.11 | 5.14 | qfq | 24,787,990 | 150,642,453 | 1.50% |
| 2023-10-25 | 6.02 | 6.04 | 5.99 | 6.02 | 5.06 | qfq | 18,130,223 | 109,005,904 | 0.50% |
| 2023-10-24 | 6.01 | 6.02 | 5.96 | 5.99 | 5.03 | qfq | 26,236,054 | 157,173,117 | 0.00% |
| 2023-10-23 | 6.02 | 6.06 | 5.97 | 5.99 | 5.03 | qfq | 27,536,621 | 165,596,342 | -0.50% |
| 2023-10-20 | 6.04 | 6.08 | 6.00 | 6.02 | 5.06 | qfq | 27,257,499 | 164,452,081 | -0.50% |
| 2023-10-19 | 6.20 | 6.20 | 6.05 | 6.05 | 5.09 | qfq | 37,390,268 | 228,241,773 | -2.58% |
| 2023-10-18 | 6.22 | 6.25 | 6.19 | 6.21 | 5.22 | qfq | 19,909,713 | 123,826,038 | -0.32% |
| 2023-10-17 | 6.24 | 6.25 | 6.21 | 6.23 | 5.24 | qfq | 17,780,282 | 110,770,170 | 0.16% |
| 2023-10-16 | 6.21 | 6.24 | 6.18 | 6.22 | 5.23 | qfq | 18,236,142 | 113,380,525 | -0.16% |
| 2023-10-13 | 6.18 | 6.25 | 6.16 | 6.23 | 5.24 | qfq | 24,190,877 | 150,513,837 | 0.48% |
| 2023-10-12 | 6.16 | 6.21 | 6.15 | 6.20 | 5.21 | qfq | 28,207,478 | 174,601,703 | 1.31% |
| 2023-10-11 | 6.15 | 6.16 | 6.10 | 6.12 | 5.14 | qfq | 18,435,978 | 112,951,965 | -0.33% |
| 2023-10-10 | 6.16 | 6.18 | 6.13 | 6.14 | 5.16 | qfq | 25,521,064 | 156,897,739 | -0.16% |
| 2023-10-09 | 6.13 | 6.16 | 6.10 | 6.15 | 5.17 | qfq | 25,005,799 | 153,235,938 | -0.32% |
| 2023-09-28 | 6.18 | 6.21 | 6.16 | 6.17 | 5.19 | qfq | 16,895,101 | 104,395,717 | -0.16% |
| 2023-09-27 | 6.21 | 6.23 | 6.16 | 6.18 | 5.19 | qfq | 19,839,933 | 122,849,585 | -0.32% |
| 2023-09-26 | 6.22 | 6.24 | 6.20 | 6.20 | 5.21 | qfq | 18,138,692 | 112,751,604 | -0.16% |
| 2023-09-25 | 6.18 | 6.24 | 6.17 | 6.21 | 5.22 | qfq | 32,905,642 | 204,534,440 | 0.49% |
| 2023-09-22 | 6.18 | 6.20 | 6.15 | 6.18 | 5.19 | qfq | 22,387,857 | 138,307,142 | 0.00% |
| 2023-09-21 | 6.20 | 6.22 | 6.15 | 6.18 | 5.19 | qfq | 24,933,768 | 154,338,358 | -0.16% |
| 2023-09-20 | 6.17 | 6.21 | 6.15 | 6.19 | 5.20 | qfq | 26,113,572 | 161,677,343 | 0.32% |
| 2023-09-19 | 6.10 | 6.18 | 6.10 | 6.17 | 5.19 | qfq | 31,567,044 | 194,317,991 | 0.82% |
| 2023-09-18 | 6.14 | 6.14 | 6.08 | 6.12 | 5.14 | qfq | 21,490,432 | 131,265,984 | -0.33% |
| 2023-09-15 | 6.16 | 6.18 | 6.11 | 6.14 | 5.16 | qfq | 27,565,588 | 169,331,249 | -0.16% |
| 2023-09-14 | 6.12 | 6.15 | 6.10 | 6.15 | 5.17 | qfq | 27,918,069 | 171,378,431 | 0.49% |
| 2023-09-13 | 6.10 | 6.12 | 6.08 | 6.12 | 5.14 | qfq | 18,962,329 | 115,654,938 | 0.33% |
| 2023-09-12 | 6.11 | 6.12 | 6.08 | 6.10 | 5.13 | qfq | 11,833,094 | 72,183,737 | -0.16% |
| 2023-09-11 | 6.08 | 6.12 | 6.06 | 6.11 | 5.14 | qfq | 16,387,456 | 99,954,370 | 0.83% |
| 2023-09-08 | 6.10 | 6.10 | 6.06 | 6.06 | 5.09 | qfq | 14,346,744 | 87,151,350 | -0.66% |
| 2023-09-07 | 6.12 | 6.15 | 6.09 | 6.10 | 5.13 | qfq | 18,164,983 | 111,165,653 | -0.33% |
| 2023-09-06 | 6.09 | 6.13 | 6.07 | 6.12 | 5.14 | qfq | 15,436,398 | 94,105,232 | 0.49% |
| 2023-09-05 | 6.11 | 6.12 | 6.08 | 6.09 | 5.12 | qfq | 18,741,103 | 114,371,913 | -0.33% |
| 2023-09-04 | 6.03 | 6.13 | 6.02 | 6.11 | 5.14 | qfq | 27,753,002 | 169,221,750 | 1.33% |
| 2023-09-01 | 5.96 | 6.04 | 5.96 | 6.03 | 5.07 | qfq | 19,931,353 | 119,710,839 | 1.34% |
| 2023-08-31 | 5.99 | 6.04 | 5.95 | 5.95 | 5.00 | qfq | 19,312,433 | 115,603,098 | -0.67% |
| 2023-08-30 | 6.06 | 6.07 | 5.99 | 5.99 | 5.03 | qfq | 23,730,611 | 142,735,481 | -0.99% |
| 2023-08-29 | 6.09 | 6.13 | 6.03 | 6.05 | 5.09 | qfq | 34,399,757 | 208,802,554 | -0.82% |
| 2023-08-28 | 6.21 | 6.26 | 6.08 | 6.10 | 5.13 | qfq | 54,651,669 | 336,801,423 | 0.99% |
| 2023-08-25 | 6.00 | 6.07 | 5.99 | 6.04 | 5.08 | qfq | 19,500,695 | 117,826,829 | 0.67% |
| 2023-08-24 | 6.04 | 6.05 | 5.97 | 6.00 | 5.04 | qfq | 18,669,974 | 112,068,124 | -0.33% |
| 2023-08-23 | 6.02 | 6.06 | 6.00 | 6.02 | 5.06 | qfq | 19,461,483 | 117,539,154 | 0.17% |
| 2023-08-22 | 5.99 | 6.04 | 5.98 | 6.01 | 5.05 | qfq | 20,662,436 | 124,200,102 | 0.50% |
| 2023-08-21 | 6.09 | 6.09 | 5.98 | 5.98 | 5.03 | qfq | 20,594,684 | 124,137,465 | -1.64% |
| 2023-08-18 | 6.05 | 6.12 | 6.03 | 6.08 | 5.11 | qfq | 18,465,025 | 112,341,415 | 0.66% |
| 2023-08-17 | 6.09 | 6.11 | 6.01 | 6.04 | 5.08 | qfq | 20,131,454 | 121,847,715 | -1.15% |
| 2023-08-16 | 6.04 | 6.13 | 6.01 | 6.11 | 5.14 | qfq | 20,843,388 | 126,892,912 | 0.66% |
| 2023-08-15 | 6.02 | 6.07 | 5.99 | 6.07 | 5.10 | qfq | 18,288,774 | 110,482,872 | 1.34% |
| 2023-08-14 | 6.02 | 6.03 | 5.98 | 5.99 | 5.03 | qfq | 24,675,445 | 148,112,607 | -0.99% |
| 2023-08-11 | 6.15 | 6.15 | 6.04 | 6.05 | 5.09 | qfq | 22,741,214 | 138,576,638 | -1.63% |
| 2023-08-10 | 6.12 | 6.15 | 6.11 | 6.15 | 5.17 | qfq | 18,482,100 | 113,350,218 | 0.16% |
| 2023-08-09 | 6.12 | 6.15 | 6.10 | 6.14 | 5.16 | qfq | 16,320,681 | 100,115,781 | 0.49% |
| 2023-08-08 | 6.12 | 6.15 | 6.09 | 6.11 | 5.14 | qfq | 18,591,868 | 113,695,382 | -0.33% |
| 2023-08-07 | 6.15 | 6.15 | 6.11 | 6.13 | 5.15 | qfq | 18,971,966 | 116,218,348 | -0.65% |
| 2023-08-04 | 6.18 | 6.21 | 6.14 | 6.17 | 5.19 | qfq | 33,146,861 | 204,920,886 | 0.16% |
| 2023-08-03 | 6.08 | 6.17 | 6.08 | 6.16 | 5.18 | qfq | 30,029,114 | 184,157,663 | 1.15% |
| 2023-08-02 | 6.15 | 6.15 | 6.07 | 6.09 | 5.12 | qfq | 28,147,848 | 171,803,852 | -1.30% |
| 2023-08-01 | 6.14 | 6.19 | 6.13 | 6.17 | 5.19 | qfq | 29,400,431 | 181,092,969 | 0.00% |
| 2023-07-31 | 6.15 | 6.19 | 6.12 | 6.17 | 5.19 | qfq | 44,716,462 | 275,210,108 | 0.65% |
| 2023-07-28 | 6.03 | 6.14 | 6.02 | 6.13 | 5.15 | qfq | 37,621,514 | 229,619,560 | 1.66% |
| 2023-07-27 | 6.01 | 6.07 | 6.00 | 6.03 | 5.07 | qfq | 25,510,042 | 154,067,479 | 0.33% |
| 2023-07-26 | 6.03 | 6.05 | 5.99 | 6.01 | 5.05 | qfq | 18,611,766 | 111,929,731 | -0.17% |
| 2023-07-25 | 6.01 | 6.04 | 6.00 | 6.02 | 5.06 | qfq | 21,062,271 | 126,849,652 | 0.33% |
| 2023-07-24 | 5.96 | 6.01 | 5.95 | 6.00 | 5.04 | qfq | 15,592,944 | 93,309,535 | 0.50% |
| 2023-07-21 | 5.94 | 5.98 | 5.93 | 5.97 | 5.02 | qfq | 14,590,183 | 86,991,389 | 0.34% |
| 2023-07-20 | 5.95 | 5.98 | 5.93 | 5.95 | 5.00 | qfq | 18,141,944 | 108,122,391 | 0.00% |
| 2023-07-19 | 5.91 | 5.95 | 5.89 | 5.95 | 5.00 | qfq | 11,609,751 | 68,812,329 | 0.68% |
| 2023-07-18 | 5.89 | 5.92 | 5.88 | 5.91 | 4.97 | qfq | 11,741,592 | 69,332,580 | 0.17% |
| 2023-07-17 | 5.87 | 5.90 | 5.86 | 5.90 | 4.96 | qfq | 12,861,334 | 75,617,492 | 0.17% |