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
三六零601360.SH
最近收盘价8.602026-07-17
最近交易日2026-07-17
成交量（股）109,686,643
成交额（元）964,710,698
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.99 | 9.21 | 8.58 | 8.60 | 8.60 | qfq | 109,686,643 | 964,710,698 | -4.97% |
| 2026-07-16 | 8.92 | 9.16 | 8.84 | 9.05 | 9.05 | qfq | 100,886,421 | 909,815,766 | 0.56% |
| 2026-07-15 | 8.76 | 9.25 | 8.75 | 9.00 | 9.00 | qfq | 115,995,785 | 1,045,747,958 | 2.04% |
| 2026-07-14 | 8.91 | 8.98 | 8.55 | 8.82 | 8.82 | qfq | 99,652,767 | 867,701,144 | -0.90% |
| 2026-07-13 | 9.16 | 9.25 | 8.80 | 8.90 | 8.90 | qfq | 114,692,068 | 1,031,346,864 | -1.77% |
| 2026-07-10 | 8.77 | 9.53 | 8.72 | 9.06 | 9.06 | qfq | 151,333,349 | 1,383,615,968 | 2.49% |
| 2026-07-09 | 8.60 | 8.88 | 8.46 | 8.84 | 8.84 | qfq | 108,680,284 | 951,304,361 | 2.08% |
| 2026-07-08 | 8.33 | 8.87 | 8.26 | 8.66 | 8.66 | qfq | 117,045,476 | 1,005,718,427 | 3.84% |
| 2026-07-07 | 8.55 | 8.62 | 8.32 | 8.34 | 8.34 | qfq | 55,882,395 | 472,513,560 | -2.46% |
| 2026-07-06 | 8.66 | 8.78 | 8.55 | 8.55 | 8.55 | qfq | 63,742,306 | 551,477,862 | -1.84% |
| 2026-07-03 | 8.65 | 8.79 | 8.63 | 8.71 | 8.71 | qfq | 60,081,144 | 523,438,562 | 0.11% |
| 2026-07-02 | 8.91 | 8.96 | 8.68 | 8.70 | 8.70 | qfq | 81,718,437 | 719,481,875 | -1.47% |
| 2026-07-01 | 8.68 | 8.97 | 8.65 | 8.83 | 8.83 | qfq | 76,677,291 | 677,779,707 | 1.61% |
| 2026-06-30 | 8.47 | 8.77 | 8.46 | 8.69 | 8.69 | qfq | 77,405,999 | 670,182,542 | 2.72% |
| 2026-06-29 | 8.48 | 8.64 | 8.35 | 8.46 | 8.46 | qfq | 66,002,175 | 559,606,367 | -0.24% |
| 2026-06-26 | 8.84 | 8.87 | 8.47 | 8.48 | 8.48 | qfq | 99,309,577 | 855,619,907 | -5.25% |
| 2026-06-25 | 8.93 | 9.06 | 8.80 | 8.95 | 8.95 | qfq | 83,033,166 | 743,524,381 | -0.11% |
| 2026-06-24 | 8.97 | 9.00 | 8.71 | 8.96 | 8.96 | qfq | 119,932,221 | 1,064,383,862 | -3.55% |
| 2026-06-23 | 9.50 | 9.62 | 9.24 | 9.29 | 9.29 | qfq | 82,603,416 | 779,813,123 | -3.03% |
| 2026-06-22 | 9.31 | 9.60 | 9.25 | 9.58 | 9.58 | qfq | 100,998,867 | 952,895,601 | 2.24% |
| 2026-06-18 | 9.18 | 9.50 | 9.10 | 9.37 | 9.37 | qfq | 85,404,093 | 800,431,221 | 1.63% |
| 2026-06-17 | 9.29 | 9.32 | 9.14 | 9.22 | 9.22 | qfq | 56,162,667 | 516,920,696 | -1.07% |
| 2026-06-16 | 9.36 | 9.37 | 9.24 | 9.32 | 9.32 | qfq | 51,449,962 | 478,812,874 | -0.43% |
| 2026-06-15 | 9.30 | 9.46 | 9.28 | 9.36 | 9.36 | qfq | 65,826,195 | 615,702,810 | 2.18% |
| 2026-06-12 | 9.10 | 9.29 | 9.02 | 9.16 | 9.16 | qfq | 78,984,252 | 724,708,198 | 1.78% |
| 2026-06-11 | 9.24 | 9.26 | 8.88 | 9.00 | 9.00 | qfq | 83,204,275 | 749,248,058 | -3.64% |
| 2026-06-10 | 9.47 | 9.60 | 9.30 | 9.34 | 9.34 | qfq | 60,778,621 | 572,258,002 | -2.20% |
| 2026-06-09 | 9.45 | 9.59 | 9.30 | 9.55 | 9.55 | qfq | 63,270,117 | 600,095,421 | 1.70% |
| 2026-06-08 | 9.50 | 9.68 | 9.30 | 9.39 | 9.39 | qfq | 75,716,406 | 717,499,133 | -4.09% |
| 2026-06-05 | 9.88 | 9.95 | 9.66 | 9.79 | 9.79 | qfq | 66,808,384 | 656,945,617 | -0.91% |
| 2026-06-04 | 10.12 | 10.15 | 9.86 | 9.88 | 9.78 | qfq | 97,956,494 | 975,001,860 | -3.33% |
| 2026-06-03 | 10.28 | 10.37 | 10.16 | 10.22 | 10.12 | qfq | 66,381,630 | 680,783,435 | -1.26% |
| 2026-06-02 | 10.63 | 10.63 | 10.22 | 10.35 | 10.25 | qfq | 83,182,397 | 860,043,418 | -1.43% |
| 2026-06-01 | 10.10 | 10.72 | 10.10 | 10.50 | 10.39 | qfq | 138,378,982 | 1,450,830,881 | 3.96% |
| 2026-05-29 | 10.47 | 10.60 | 10.10 | 10.10 | 10.00 | qfq | 102,713,952 | 1,063,926,845 | -2.70% |
| 2026-05-28 | 10.40 | 10.45 | 10.12 | 10.38 | 10.27 | qfq | 100,799,171 | 1,036,752,604 | -1.05% |
| 2026-05-27 | 10.74 | 10.85 | 10.44 | 10.49 | 10.38 | qfq | 92,882,353 | 988,795,409 | -2.51% |
| 2026-05-26 | 10.71 | 10.87 | 10.54 | 10.76 | 10.65 | qfq | 74,878,112 | 802,439,386 | -0.28% |
| 2026-05-25 | 10.77 | 10.85 | 10.61 | 10.79 | 10.68 | qfq | 72,094,335 | 774,381,453 | 0.75% |
| 2026-05-22 | 10.67 | 10.73 | 10.43 | 10.71 | 10.60 | qfq | 94,299,133 | 998,125,938 | 1.04% |
| 2026-05-21 | 11.00 | 11.15 | 10.55 | 10.60 | 10.49 | qfq | 105,434,627 | 1,146,806,321 | -3.02% |
| 2026-05-20 | 11.12 | 11.18 | 10.89 | 10.93 | 10.82 | qfq | 73,667,888 | 809,457,648 | -2.32% |
| 2026-05-19 | 11.05 | 11.25 | 10.96 | 11.19 | 11.08 | qfq | 74,304,585 | 827,905,464 | 1.18% |
| 2026-05-18 | 10.85 | 11.16 | 10.83 | 11.06 | 10.95 | qfq | 80,160,347 | 884,103,772 | 0.73% |
| 2026-05-15 | 11.08 | 11.27 | 10.94 | 10.98 | 10.87 | qfq | 98,586,078 | 1,095,186,244 | -0.81% |
| 2026-05-14 | 11.56 | 11.64 | 11.07 | 11.07 | 10.96 | qfq | 105,607,544 | 1,190,437,127 | -3.57% |
| 2026-05-13 | 11.36 | 11.50 | 11.20 | 11.48 | 11.36 | qfq | 95,604,711 | 1,087,788,645 | 0.70% |
| 2026-05-12 | 11.67 | 11.68 | 11.36 | 11.40 | 11.28 | qfq | 106,226,918 | 1,216,468,104 | -2.40% |
| 2026-05-11 | 11.60 | 11.83 | 11.60 | 11.68 | 11.56 | qfq | 122,302,227 | 1,428,755,719 | 0.17% |
| 2026-05-08 | 11.91 | 12.10 | 11.63 | 11.66 | 11.54 | qfq | 156,244,018 | 1,843,332,353 | -0.43% |
| 2026-05-07 | 11.51 | 11.75 | 11.36 | 11.71 | 11.59 | qfq | 138,389,464 | 1,600,598,966 | 2.27% |
| 2026-05-06 | 11.28 | 11.55 | 11.25 | 11.45 | 11.33 | qfq | 134,789,462 | 1,544,523,929 | 2.51% |
| 2026-04-30 | 11.35 | 11.42 | 11.15 | 11.17 | 11.06 | qfq | 131,771,505 | 1,483,989,579 | 1.92% |
| 2026-04-29 | 10.82 | 11.01 | 10.80 | 10.96 | 10.85 | qfq | 69,356,787 | 757,946,744 | 0.74% |
| 2026-04-28 | 11.17 | 11.19 | 10.81 | 10.88 | 10.77 | qfq | 79,573,327 | 872,591,115 | -2.16% |
| 2026-04-27 | 10.96 | 11.17 | 10.80 | 11.12 | 11.01 | qfq | 70,806,690 | 780,741,268 | 0.82% |
| 2026-04-24 | 10.89 | 11.08 | 10.71 | 11.03 | 10.92 | qfq | 81,508,100 | 887,365,758 | 0.55% |
| 2026-04-23 | 11.09 | 11.25 | 10.93 | 10.97 | 10.86 | qfq | 81,183,743 | 898,000,322 | -1.08% |
| 2026-04-22 | 10.95 | 11.09 | 10.91 | 11.09 | 10.98 | qfq | 66,800,280 | 736,424,517 | 0.54% |
| 2026-04-21 | 11.18 | 11.19 | 10.95 | 11.03 | 10.92 | qfq | 56,982,201 | 627,834,765 | -1.43% |
| 2026-04-20 | 11.01 | 11.26 | 10.98 | 11.19 | 11.08 | qfq | 73,573,548 | 820,844,941 | 1.45% |
| 2026-04-17 | 10.95 | 11.05 | 10.93 | 11.03 | 10.92 | qfq | 58,938,080 | 648,306,844 | 0.00% |
| 2026-04-16 | 10.90 | 11.05 | 10.89 | 11.03 | 10.92 | qfq | 79,537,110 | 874,191,843 | 1.66% |
| 2026-04-15 | 11.07 | 11.08 | 10.80 | 10.85 | 10.74 | qfq | 66,684,928 | 727,718,604 | -1.27% |
| 2026-04-14 | 11.05 | 11.15 | 10.89 | 10.99 | 10.88 | qfq | 73,149,377 | 805,059,978 | 0.64% |
| 2026-04-13 | 10.72 | 10.97 | 10.70 | 10.92 | 10.81 | qfq | 60,107,975 | 654,580,245 | 0.46% |
| 2026-04-10 | 10.89 | 11.05 | 10.86 | 10.87 | 10.76 | qfq | 82,902,049 | 905,995,104 | 1.21% |
| 2026-04-09 | 10.82 | 10.85 | 10.68 | 10.74 | 10.63 | qfq | 80,313,268 | 864,644,594 | -2.54% |
| 2026-04-08 | 10.55 | 11.06 | 10.53 | 11.02 | 10.91 | qfq | 138,667,041 | 1,497,081,500 | 7.09% |
| 2026-04-07 | 10.28 | 10.38 | 10.23 | 10.29 | 10.19 | qfq | 50,348,958 | 519,291,675 | 0.10% |
| 2026-04-03 | 10.54 | 10.58 | 10.25 | 10.28 | 10.18 | qfq | 58,845,489 | 608,385,227 | -2.19% |
| 2026-04-02 | 10.73 | 10.74 | 10.46 | 10.51 | 10.40 | qfq | 68,992,218 | 729,799,901 | -2.95% |
| 2026-04-01 | 10.90 | 10.93 | 10.75 | 10.83 | 10.72 | qfq | 73,226,575 | 792,210,244 | 1.21% |
| 2026-03-31 | 10.73 | 10.91 | 10.63 | 10.70 | 10.59 | qfq | 65,264,596 | 702,674,408 | -0.74% |
| 2026-03-30 | 10.56 | 10.79 | 10.42 | 10.78 | 10.67 | qfq | 65,471,801 | 694,439,509 | 0.09% |
| 2026-03-27 | 10.52 | 10.82 | 10.51 | 10.77 | 10.66 | qfq | 55,234,004 | 591,309,434 | 0.65% |
| 2026-03-26 | 10.95 | 11.02 | 10.66 | 10.70 | 10.59 | qfq | 75,939,674 | 821,452,061 | -2.82% |
| 2026-03-25 | 10.91 | 11.07 | 10.84 | 11.01 | 10.90 | qfq | 89,870,354 | 987,509,712 | 1.85% |
| 2026-03-24 | 10.76 | 10.83 | 10.52 | 10.81 | 10.70 | qfq | 89,149,708 | 952,989,733 | 2.17% |
| 2026-03-23 | 10.97 | 11.03 | 10.46 | 10.58 | 10.47 | qfq | 123,689,170 | 1,330,057,856 | -5.20% |
| 2026-03-20 | 11.63 | 11.69 | 11.16 | 11.16 | 11.05 | qfq | 110,022,476 | 1,249,006,955 | -4.12% |
| 2026-03-19 | 11.65 | 11.71 | 11.44 | 11.64 | 11.52 | qfq | 109,935,823 | 1,273,511,601 | -2.27% |
| 2026-03-18 | 11.74 | 11.92 | 11.62 | 11.91 | 11.79 | qfq | 106,083,366 | 1,248,403,397 | 2.50% |
| 2026-03-17 | 12.10 | 12.11 | 11.61 | 11.62 | 11.50 | qfq | 132,966,562 | 1,571,454,095 | -4.13% |
| 2026-03-16 | 12.16 | 12.25 | 11.96 | 12.12 | 12.00 | qfq | 118,250,221 | 1,431,568,193 | 1.00% |
| 2026-03-13 | 12.48 | 12.54 | 11.98 | 12.00 | 11.88 | qfq | 182,460,521 | 2,213,883,222 | -4.76% |
| 2026-03-12 | 12.40 | 12.75 | 12.34 | 12.60 | 12.47 | qfq | 186,042,145 | 2,336,231,468 | 0.40% |
| 2026-03-11 | 12.70 | 12.87 | 12.38 | 12.55 | 12.42 | qfq | 244,123,440 | 3,068,074,701 | -0.32% |
| 2026-03-10 | 12.18 | 12.95 | 12.10 | 12.59 | 12.46 | qfq | 293,265,650 | 3,668,685,587 | 4.39% |
| 2026-03-09 | 11.51 | 12.14 | 11.40 | 12.06 | 11.94 | qfq | 235,999,851 | 2,787,380,049 | 4.60% |
| 2026-03-06 | 11.40 | 11.57 | 11.36 | 11.53 | 11.41 | qfq | 79,471,643 | 912,775,759 | 0.70% |
| 2026-03-05 | 11.47 | 11.53 | 11.37 | 11.45 | 11.33 | qfq | 99,123,773 | 1,135,700,859 | 1.69% |
| 2026-03-04 | 11.14 | 11.46 | 11.13 | 11.26 | 11.15 | qfq | 97,370,557 | 1,099,504,770 | -0.97% |
| 2026-03-03 | 12.04 | 12.13 | 11.33 | 11.37 | 11.25 | qfq | 178,194,339 | 2,076,468,583 | -5.09% |
| 2026-03-02 | 12.08 | 12.24 | 11.90 | 11.98 | 11.86 | qfq | 156,062,652 | 1,877,202,864 | -3.39% |
| 2026-02-27 | 12.21 | 12.51 | 12.21 | 12.40 | 12.27 | qfq | 128,979,014 | 1,596,378,155 | 0.57% |
| 2026-02-26 | 12.57 | 12.58 | 12.30 | 12.33 | 12.21 | qfq | 145,156,549 | 1,798,256,094 | -2.07% |
| 2026-02-25 | 12.70 | 12.80 | 12.51 | 12.59 | 12.46 | qfq | 159,023,038 | 2,007,231,865 | -1.33% |
| 2026-02-24 | 13.00 | 13.14 | 12.47 | 12.76 | 12.63 | qfq | 179,209,621 | 2,274,499,268 | -1.09% |
| 2026-02-13 | 12.91 | 13.34 | 12.88 | 12.90 | 12.77 | qfq | 191,766,152 | 2,504,730,469 | -1.68% |
| 2026-02-12 | 12.79 | 13.26 | 12.75 | 13.12 | 12.99 | qfq | 245,872,178 | 3,195,399,891 | 2.42% |
| 2026-02-11 | 13.00 | 13.10 | 12.75 | 12.81 | 12.68 | qfq | 194,384,334 | 2,502,491,128 | -2.59% |
| 2026-02-10 | 13.07 | 13.22 | 12.81 | 13.15 | 13.02 | qfq | 424,873,012 | 5,533,158,012 | 1.86% |
| 2026-02-09 | 11.96 | 12.91 | 11.83 | 12.91 | 12.78 | qfq | 356,138,972 | 4,470,514,657 | 9.97% |
| 2026-02-06 | 11.70 | 11.90 | 11.51 | 11.74 | 11.62 | qfq | 129,208,632 | 1,516,274,292 | -0.84% |
| 2026-02-05 | 12.08 | 12.19 | 11.81 | 11.84 | 11.72 | qfq | 177,236,350 | 2,117,051,254 | -3.58% |
| 2026-02-04 | 12.49 | 12.63 | 12.06 | 12.28 | 12.16 | qfq | 238,270,957 | 2,919,191,083 | -3.08% |
| 2026-02-03 | 12.60 | 12.78 | 12.34 | 12.67 | 12.54 | qfq | 239,453,695 | 3,014,408,744 | 2.10% |
| 2026-02-02 | 12.60 | 13.28 | 12.41 | 12.41 | 12.28 | qfq | 354,747,455 | 4,530,480,811 | 2.22% |
| 2026-01-30 | 12.45 | 12.55 | 12.06 | 12.14 | 12.02 | qfq | 219,186,259 | 2,679,726,844 | -3.19% |
| 2026-01-29 | 12.04 | 12.99 | 11.90 | 12.54 | 12.41 | qfq | 383,642,198 | 4,845,560,748 | 3.47% |
| 2026-01-28 | 12.28 | 12.63 | 12.10 | 12.12 | 12.00 | qfq | 238,131,418 | 2,943,238,364 | -1.94% |
| 2026-01-27 | 12.29 | 12.52 | 12.02 | 12.36 | 12.23 | qfq | 258,354,478 | 3,174,359,136 | 2.49% |
| 2026-01-26 | 12.52 | 12.63 | 11.90 | 12.06 | 11.94 | qfq | 212,486,516 | 2,581,770,913 | -3.67% |
| 2026-01-23 | 12.24 | 12.66 | 12.19 | 12.52 | 12.39 | qfq | 220,922,319 | 2,751,770,617 | 2.20% |
| 2026-01-22 | 12.22 | 12.38 | 12.13 | 12.25 | 12.13 | qfq | 161,344,181 | 1,975,969,718 | 0.99% |
| 2026-01-21 | 12.19 | 12.48 | 12.10 | 12.13 | 12.01 | qfq | 180,947,154 | 2,217,148,926 | -1.30% |
| 2026-01-20 | 12.69 | 12.75 | 12.17 | 12.29 | 12.17 | qfq | 196,945,664 | 2,437,411,140 | -2.38% |
| 2026-01-19 | 12.95 | 13.11 | 12.52 | 12.59 | 12.46 | qfq | 268,110,168 | 3,415,046,861 | -3.67% |
| 2026-01-16 | 13.19 | 14.10 | 13.05 | 13.07 | 12.94 | qfq | 407,853,587 | 5,469,591,784 | -5.29% |
| 2026-01-15 | 13.99 | 14.68 | 13.55 | 13.80 | 13.66 | qfq | 472,258,186 | 6,594,813,902 | 1.47% |
| 2026-01-14 | 13.00 | 14.35 | 12.99 | 13.60 | 13.46 | qfq | 526,773,574 | 7,227,166,627 | 3.34% |
| 2026-01-13 | 13.79 | 13.99 | 12.95 | 13.16 | 13.03 | qfq | 558,135,489 | 7,494,619,766 | -1.42% |
| 2026-01-12 | 12.58 | 13.35 | 12.55 | 13.35 | 13.21 | qfq | 473,352,895 | 6,188,864,911 | 9.97% |
| 2026-01-09 | 11.33 | 12.23 | 11.33 | 12.14 | 12.02 | qfq | 314,471,317 | 3,738,760,248 | 6.30% |
| 2026-01-08 | 11.30 | 11.63 | 11.25 | 11.42 | 11.30 | qfq | 187,711,383 | 2,144,630,569 | 1.69% |
| 2026-01-07 | 11.21 | 11.41 | 11.15 | 11.23 | 11.12 | qfq | 164,155,407 | 1,851,042,034 | -0.44% |
| 2026-01-06 | 11.31 | 11.31 | 11.15 | 11.28 | 11.17 | qfq | 218,711,021 | 2,454,248,755 | -1.14% |
| 2026-01-05 | 11.17 | 11.57 | 11.13 | 11.41 | 11.29 | qfq | 221,649,919 | 2,509,557,256 | 2.15% |
| 2025-12-31 | 10.84 | 11.36 | 10.78 | 11.17 | 11.06 | qfq | 224,537,509 | 2,503,351,700 | 2.95% |
| 2025-12-30 | 10.69 | 11.05 | 10.68 | 10.85 | 10.74 | qfq | 154,248,494 | 1,675,240,104 | 1.50% |
| 2025-12-29 | 10.88 | 10.89 | 10.64 | 10.69 | 10.58 | qfq | 129,162,568 | 1,386,598,382 | -1.84% |
| 2025-12-26 | 10.48 | 11.14 | 10.44 | 10.89 | 10.78 | qfq | 233,643,404 | 2,512,805,015 | 3.52% |
| 2025-12-25 | 10.46 | 10.55 | 10.44 | 10.52 | 10.41 | qfq | 87,897,336 | 922,686,747 | 0.10% |
| 2025-12-24 | 10.47 | 10.54 | 10.39 | 10.51 | 10.40 | qfq | 108,805,835 | 1,139,770,267 | -0.57% |
| 2025-12-23 | 10.95 | 10.96 | 10.37 | 10.57 | 10.46 | qfq | 211,563,792 | 2,232,629,127 | 0.57% |
| 2025-12-22 | 10.50 | 10.58 | 10.47 | 10.51 | 10.40 | qfq | 93,899,933 | 987,611,937 | 0.19% |
| 2025-12-19 | 10.45 | 10.54 | 10.39 | 10.49 | 10.38 | qfq | 91,836,393 | 962,880,683 | 0.58% |
| 2025-12-18 | 10.35 | 10.59 | 10.31 | 10.43 | 10.32 | qfq | 131,437,167 | 1,375,809,604 | -0.76% |
| 2025-12-17 | 10.25 | 10.60 | 10.00 | 10.51 | 10.40 | qfq | 298,576,513 | 3,076,532,635 | -3.22% |
| 2025-12-16 | 11.40 | 11.44 | 10.83 | 10.86 | 10.75 | qfq | 192,903,069 | 2,137,119,819 | -5.07% |
| 2025-12-15 | 11.43 | 11.63 | 11.34 | 11.44 | 11.32 | qfq | 86,360,914 | 991,667,521 | -1.29% |
| 2025-12-12 | 11.54 | 11.69 | 11.48 | 11.59 | 11.47 | qfq | 101,974,365 | 1,180,389,528 | 0.43% |
| 2025-12-11 | 12.08 | 12.11 | 11.53 | 11.54 | 11.42 | qfq | 162,809,493 | 1,913,950,323 | -4.31% |
| 2025-12-10 | 11.98 | 12.10 | 11.86 | 12.06 | 11.94 | qfq | 117,898,859 | 1,412,443,068 | -0.17% |
| 2025-12-09 | 12.34 | 12.36 | 12.05 | 12.08 | 11.96 | qfq | 148,299,810 | 1,802,014,103 | -2.42% |
| 2025-12-08 | 12.42 | 12.46 | 12.25 | 12.38 | 12.25 | qfq | 152,005,642 | 1,879,886,312 | -0.24% |
| 2025-12-05 | 12.34 | 12.42 | 12.03 | 12.41 | 12.28 | qfq | 151,515,691 | 1,860,712,858 | 1.06% |
| 2025-12-04 | 12.40 | 12.52 | 12.24 | 12.28 | 12.16 | qfq | 181,916,385 | 2,250,497,101 | -1.05% |
| 2025-12-03 | 12.88 | 12.92 | 12.35 | 12.41 | 12.28 | qfq | 203,365,823 | 2,545,274,359 | -4.02% |
| 2025-12-02 | 13.26 | 13.34 | 12.84 | 12.93 | 12.80 | qfq | 178,715,055 | 2,313,764,004 | -2.49% |
| 2025-12-01 | 13.50 | 13.56 | 13.14 | 13.26 | 13.13 | qfq | 244,609,608 | 3,255,648,869 | -2.64% |
| 2025-11-28 | 13.35 | 14.07 | 13.35 | 13.62 | 13.48 | qfq | 292,431,089 | 4,016,925,269 | 1.72% |
| 2025-11-27 | 13.61 | 13.83 | 13.30 | 13.39 | 13.25 | qfq | 227,774,974 | 3,083,454,019 | -2.33% |
| 2025-11-26 | 14.03 | 14.10 | 13.63 | 13.71 | 13.57 | qfq | 307,600,046 | 4,249,227,355 | -2.28% |
| 2025-11-25 | 13.87 | 14.39 | 13.70 | 14.03 | 13.89 | qfq | 531,834,707 | 7,480,576,137 | 1.15% |
| 2025-11-24 | 12.81 | 13.87 | 12.50 | 13.87 | 13.73 | qfq | 477,820,128 | 6,366,474,502 | 9.99% |
| 2025-11-21 | 12.95 | 13.21 | 12.50 | 12.61 | 12.48 | qfq | 307,723,140 | 3,930,513,040 | -3.07% |
| 2025-11-20 | 13.63 | 13.68 | 13.00 | 13.01 | 12.88 | qfq | 283,314,413 | 3,763,622,939 | -4.55% |
| 2025-11-19 | 13.90 | 13.96 | 13.41 | 13.63 | 13.49 | qfq | 357,039,213 | 4,863,514,704 | -2.78% |
| 2025-11-18 | 13.70 | 14.24 | 13.33 | 14.02 | 13.88 | qfq | 676,851,268 | 9,336,971,025 | 3.70% |
| 2025-11-17 | 12.30 | 13.52 | 12.30 | 13.52 | 13.38 | qfq | 504,191,800 | 6,658,614,847 | 10.01% |
| 2025-11-14 | 12.90 | 12.90 | 12.29 | 12.29 | 12.17 | qfq | 284,643,426 | 3,557,890,042 | -6.33% |
| 2025-11-13 | 12.90 | 13.20 | 12.76 | 13.12 | 12.99 | qfq | 236,160,340 | 3,061,594,987 | 1.71% |
| 2025-11-12 | 13.00 | 13.27 | 12.70 | 12.90 | 12.77 | qfq | 263,892,159 | 3,404,823,500 | -0.77% |
| 2025-11-11 | 12.76 | 13.84 | 12.67 | 13.00 | 12.87 | qfq | 422,391,252 | 5,569,353,612 | 0.54% |
| 2025-11-10 | 12.45 | 13.10 | 12.31 | 12.93 | 12.80 | qfq | 382,210,701 | 4,882,826,503 | 4.44% |
| 2025-11-07 | 12.83 | 12.88 | 12.38 | 12.38 | 12.25 | qfq | 316,206,897 | 3,971,155,086 | -4.18% |
| 2025-11-06 | 12.72 | 13.09 | 12.39 | 12.92 | 12.79 | qfq | 439,834,280 | 5,606,586,089 | 1.57% |
| 2025-11-05 | 12.75 | 12.91 | 12.29 | 12.72 | 12.59 | qfq | 422,090,507 | 5,322,055,190 | -2.97% |
| 2025-11-04 | 12.75 | 13.12 | 12.60 | 13.11 | 12.98 | qfq | 505,915,628 | 6,500,351,639 | 1.86% |
| 2025-11-03 | 12.55 | 13.08 | 12.34 | 12.87 | 12.74 | qfq | 730,652,705 | 9,321,086,440 | 7.52% |
| 2025-10-31 | 11.09 | 11.97 | 11.09 | 11.97 | 11.85 | qfq | 428,607,609 | 5,036,153,398 | 10.02% |
| 2025-10-30 | 10.59 | 11.17 | 10.51 | 10.88 | 10.77 | qfq | 205,721,975 | 2,234,392,819 | 2.74% |
| 2025-10-29 | 10.58 | 10.59 | 10.43 | 10.59 | 10.48 | qfq | 66,060,298 | 693,407,953 | 0.28% |
| 2025-10-28 | 10.50 | 10.64 | 10.45 | 10.56 | 10.45 | qfq | 78,440,704 | 828,759,032 | 0.67% |
| 2025-10-27 | 10.53 | 10.58 | 10.45 | 10.49 | 10.38 | qfq | 67,275,976 | 706,488,078 | 0.38% |
| 2025-10-24 | 10.43 | 10.50 | 10.41 | 10.45 | 10.34 | qfq | 56,380,263 | 589,221,139 | 0.19% |
| 2025-10-23 | 10.36 | 10.43 | 10.20 | 10.43 | 10.32 | qfq | 69,962,886 | 720,006,023 | 0.10% |
| 2025-10-22 | 10.44 | 10.71 | 10.40 | 10.42 | 10.31 | qfq | 78,835,955 | 828,531,341 | 0.39% |
| 2025-10-21 | 10.33 | 10.41 | 10.27 | 10.38 | 10.27 | qfq | 58,917,999 | 610,261,323 | 0.58% |
| 2025-10-20 | 10.40 | 10.47 | 10.28 | 10.32 | 10.22 | qfq | 71,078,584 | 737,259,477 | 0.78% |
| 2025-10-17 | 10.62 | 10.62 | 10.21 | 10.24 | 10.14 | qfq | 101,729,975 | 1,058,491,900 | -3.67% |
| 2025-10-16 | 10.78 | 10.80 | 10.56 | 10.63 | 10.52 | qfq | 93,505,081 | 996,748,809 | -1.94% |
| 2025-10-15 | 10.79 | 10.89 | 10.63 | 10.84 | 10.73 | qfq | 96,119,768 | 1,035,727,657 | 0.56% |
| 2025-10-14 | 11.14 | 11.20 | 10.72 | 10.78 | 10.67 | qfq | 157,479,050 | 1,721,978,316 | -3.41% |
| 2025-10-13 | 10.80 | 11.35 | 10.80 | 11.16 | 11.05 | qfq | 135,386,255 | 1,497,998,787 | 0.72% |
| 2025-10-10 | 11.47 | 11.49 | 11.06 | 11.08 | 10.97 | qfq | 190,253,633 | 2,127,645,330 | -4.65% |
| 2025-10-09 | 11.30 | 11.82 | 11.23 | 11.62 | 11.50 | qfq | 190,286,401 | 2,191,879,728 | 2.74% |
| 2025-09-30 | 11.15 | 11.44 | 11.14 | 11.31 | 11.20 | qfq | 154,437,877 | 1,746,565,081 | 1.71% |
| 2025-09-29 | 11.15 | 11.26 | 11.01 | 11.12 | 10.91 | qfq | 96,990,352 | 1,077,740,206 | -0.27% |
| 2025-09-26 | 11.49 | 11.59 | 11.15 | 11.15 | 10.94 | qfq | 154,124,447 | 1,745,463,522 | -3.80% |
| 2025-09-25 | 11.35 | 11.73 | 11.32 | 11.59 | 11.37 | qfq | 219,222,057 | 2,534,916,188 | 1.22% |
| 2025-09-24 | 10.80 | 11.66 | 10.76 | 11.45 | 11.23 | qfq | 283,061,741 | 3,215,770,114 | 4.95% |
| 2025-09-23 | 11.18 | 11.21 | 10.60 | 10.91 | 10.70 | qfq | 201,895,250 | 2,190,351,373 | -3.19% |
| 2025-09-22 | 11.02 | 11.38 | 10.99 | 11.27 | 11.06 | qfq | 204,515,956 | 2,294,760,937 | 3.49% |
| 2025-09-19 | 10.89 | 11.14 | 10.86 | 10.89 | 10.68 | qfq | 115,303,802 | 1,267,864,899 | 0.00% |
| 2025-09-18 | 11.00 | 11.33 | 10.78 | 10.89 | 10.68 | qfq | 176,428,125 | 1,960,597,415 | -1.18% |
| 2025-09-17 | 11.09 | 11.09 | 10.91 | 11.02 | 10.81 | qfq | 87,325,514 | 959,541,793 | -0.36% |
| 2025-09-16 | 10.85 | 11.12 | 10.85 | 11.06 | 10.85 | qfq | 122,961,378 | 1,350,725,107 | 2.03% |
| 2025-09-15 | 10.86 | 10.93 | 10.81 | 10.84 | 10.63 | qfq | 72,020,929 | 782,237,490 | -0.37% |
| 2025-09-12 | 10.91 | 11.10 | 10.88 | 10.88 | 10.67 | qfq | 105,962,406 | 1,162,405,396 | -0.64% |
| 2025-09-11 | 10.68 | 10.99 | 10.55 | 10.95 | 10.74 | qfq | 135,973,064 | 1,470,069,132 | 2.34% |
| 2025-09-10 | 10.59 | 10.85 | 10.56 | 10.70 | 10.50 | qfq | 90,584,812 | 970,190,913 | 1.13% |
| 2025-09-09 | 10.76 | 10.83 | 10.55 | 10.58 | 10.38 | qfq | 113,293,121 | 1,208,228,451 | -2.85% |
| 2025-09-08 | 10.67 | 11.14 | 10.64 | 10.89 | 10.68 | qfq | 147,232,754 | 1,601,612,506 | 1.59% |
| 2025-09-05 | 10.60 | 10.75 | 10.41 | 10.72 | 10.52 | qfq | 122,895,077 | 1,298,693,300 | 1.32% |
| 2025-09-04 | 10.91 | 11.05 | 10.43 | 10.58 | 10.38 | qfq | 148,483,798 | 1,595,247,515 | -2.85% |
| 2025-09-03 | 11.12 | 11.51 | 10.80 | 10.89 | 10.68 | qfq | 173,641,302 | 1,926,632,079 | -1.89% |
| 2025-09-02 | 11.40 | 11.45 | 11.03 | 11.10 | 10.89 | qfq | 158,497,511 | 1,772,867,025 | -3.31% |
| 2025-09-01 | 11.67 | 11.78 | 11.36 | 11.48 | 11.26 | qfq | 127,104,662 | 1,461,825,229 | -1.03% |
| 2025-08-29 | 11.70 | 11.77 | 11.53 | 11.60 | 11.38 | qfq | 128,951,638 | 1,498,936,361 | -1.53% |
| 2025-08-28 | 11.53 | 11.78 | 11.23 | 11.78 | 11.56 | qfq | 245,426,817 | 2,827,641,059 | 2.17% |
| 2025-08-27 | 12.09 | 12.22 | 11.53 | 11.53 | 11.31 | qfq | 299,046,975 | 3,550,602,705 | -1.20% |
| 2025-08-26 | 11.49 | 11.93 | 11.46 | 11.67 | 11.45 | qfq | 199,214,742 | 2,327,117,428 | 1.04% |
| 2025-08-25 | 11.54 | 11.74 | 11.40 | 11.55 | 11.33 | qfq | 193,193,241 | 2,231,769,530 | -0.17% |
| 2025-08-22 | 11.19 | 11.58 | 11.12 | 11.57 | 11.35 | qfq | 225,394,518 | 2,573,617,826 | 3.58% |
| 2025-08-21 | 11.28 | 11.35 | 11.10 | 11.17 | 10.96 | qfq | 141,786,531 | 1,590,636,521 | -0.98% |
| 2025-08-20 | 10.92 | 11.30 | 10.82 | 11.28 | 11.07 | qfq | 207,331,958 | 2,297,155,619 | 3.11% |
| 2025-08-19 | 11.03 | 11.13 | 10.90 | 10.94 | 10.73 | qfq | 141,708,527 | 1,559,813,897 | -0.27% |
| 2025-08-18 | 10.75 | 11.15 | 10.75 | 10.97 | 10.76 | qfq | 208,310,848 | 2,290,981,508 | 2.52% |
| 2025-08-15 | 10.56 | 10.76 | 10.50 | 10.70 | 10.50 | qfq | 120,684,745 | 1,285,011,040 | 1.52% |
| 2025-08-14 | 10.73 | 10.83 | 10.54 | 10.54 | 10.34 | qfq | 121,447,278 | 1,296,238,894 | -2.04% |
| 2025-08-13 | 10.68 | 10.88 | 10.63 | 10.76 | 10.56 | qfq | 136,272,673 | 1,467,776,090 | 0.84% |
| 2025-08-12 | 10.69 | 10.71 | 10.59 | 10.67 | 10.47 | qfq | 82,503,526 | 878,675,682 | -0.56% |
| 2025-08-11 | 10.55 | 10.75 | 10.53 | 10.73 | 10.53 | qfq | 107,622,119 | 1,149,161,921 | 1.23% |
| 2025-08-08 | 10.90 | 10.90 | 10.55 | 10.60 | 10.40 | qfq | 186,106,661 | 1,983,865,104 | -3.55% |
| 2025-08-07 | 11.15 | 11.33 | 10.91 | 10.99 | 10.78 | qfq | 162,728,792 | 1,801,930,773 | -0.18% |
| 2025-08-06 | 10.98 | 11.16 | 10.84 | 11.01 | 10.80 | qfq | 134,904,584 | 1,479,296,783 | 0.46% |
| 2025-08-05 | 11.11 | 11.17 | 10.88 | 10.96 | 10.75 | qfq | 149,678,047 | 1,644,410,485 | -1.35% |
| 2025-08-04 | 11.03 | 11.22 | 10.94 | 11.11 | 10.90 | qfq | 144,418,847 | 1,595,480,929 | -0.18% |
| 2025-08-01 | 11.40 | 11.45 | 10.80 | 11.13 | 10.92 | qfq | 322,237,237 | 3,555,599,444 | -1.50% |
| 2025-07-31 | 10.67 | 11.70 | 10.67 | 11.30 | 11.09 | qfq | 542,110,584 | 6,167,085,467 | 6.20% |
| 2025-07-30 | 10.79 | 10.83 | 10.54 | 10.64 | 10.44 | qfq | 82,439,274 | 880,638,678 | -1.66% |
| 2025-07-29 | 10.75 | 10.83 | 10.58 | 10.82 | 10.61 | qfq | 84,343,258 | 907,037,255 | 0.37% |
| 2025-07-28 | 10.95 | 10.99 | 10.73 | 10.78 | 10.57 | qfq | 121,205,922 | 1,309,537,557 | -2.36% |
| 2025-07-25 | 10.84 | 11.16 | 10.81 | 11.04 | 10.83 | qfq | 189,803,423 | 2,088,136,587 | 2.70% |
| 2025-07-24 | 10.58 | 10.78 | 10.58 | 10.75 | 10.55 | qfq | 88,532,178 | 948,903,000 | 1.03% |
| 2025-07-23 | 10.56 | 10.86 | 10.53 | 10.64 | 10.44 | qfq | 117,463,963 | 1,251,761,376 | 0.66% |
| 2025-07-22 | 10.68 | 10.75 | 10.51 | 10.57 | 10.37 | qfq | 102,178,884 | 1,083,952,182 | -1.77% |
| 2025-07-21 | 10.72 | 11.02 | 10.69 | 10.76 | 10.56 | qfq | 159,086,198 | 1,720,245,942 | -1.82% |
| 2025-07-18 | 11.20 | 11.47 | 10.94 | 10.96 | 10.75 | qfq | 319,044,300 | 3,556,805,602 | 0.83% |
| 2025-07-17 | 10.24 | 10.98 | 10.24 | 10.87 | 10.66 | qfq | 273,911,961 | 2,938,734,062 | 5.53% |
| 2025-07-16 | 10.26 | 10.61 | 10.25 | 10.30 | 10.10 | qfq | 117,841,935 | 1,222,073,071 | 0.49% |
| 2025-07-15 | 10.05 | 10.28 | 9.97 | 10.25 | 10.06 | qfq | 120,938,317 | 1,223,908,202 | 1.69% |
| 2025-07-14 | 10.16 | 10.19 | 10.05 | 10.08 | 9.89 | qfq | 66,178,500 | 668,045,998 | -1.27% |
| 2025-07-11 | 10.18 | 10.27 | 10.01 | 10.21 | 10.02 | qfq | 103,731,242 | 1,054,419,997 | 0.29% |
| 2025-07-10 | 9.99 | 10.35 | 9.98 | 10.18 | 9.99 | qfq | 143,744,417 | 1,466,222,262 | 1.60% |
| 2025-07-09 | 10.04 | 10.17 | 9.99 | 10.02 | 9.83 | qfq | 56,777,243 | 570,642,912 | 0.00% |
| 2025-07-08 | 9.87 | 10.02 | 9.85 | 10.02 | 9.83 | qfq | 47,601,280 | 474,148,548 | 1.42% |
| 2025-07-07 | 9.91 | 9.93 | 9.85 | 9.88 | 9.69 | qfq | 34,803,500 | 343,982,174 | -0.30% |
| 2025-07-04 | 9.98 | 10.04 | 9.88 | 9.91 | 9.72 | qfq | 47,021,847 | 468,230,398 | -0.80% |
| 2025-07-03 | 9.99 | 10.07 | 9.93 | 9.99 | 9.80 | qfq | 38,227,198 | 381,821,812 | 0.00% |
| 2025-07-02 | 10.15 | 10.15 | 9.95 | 9.99 | 9.80 | qfq | 57,853,825 | 579,956,117 | -1.77% |
| 2025-07-01 | 10.20 | 10.25 | 10.12 | 10.17 | 9.98 | qfq | 40,401,300 | 411,393,899 | -0.29% |
| 2025-06-30 | 10.08 | 10.24 | 10.07 | 10.20 | 10.01 | qfq | 54,827,500 | 558,196,989 | 1.19% |
| 2025-06-27 | 10.14 | 10.23 | 10.07 | 10.08 | 9.89 | qfq | 55,111,150 | 558,335,850 | -0.59% |
| 2025-06-26 | 10.10 | 10.27 | 10.10 | 10.14 | 9.95 | qfq | 71,335,685 | 726,862,563 | 0.00% |
| 2025-06-25 | 10.00 | 10.15 | 9.94 | 10.14 | 9.95 | qfq | 69,557,550 | 699,242,866 | 1.50% |
| 2025-06-24 | 9.80 | 10.04 | 9.79 | 9.99 | 9.80 | qfq | 57,188,547 | 569,763,726 | 2.04% |
| 2025-06-23 | 9.61 | 9.80 | 9.58 | 9.79 | 9.60 | qfq | 39,526,248 | 384,242,638 | 1.35% |
| 2025-06-20 | 9.83 | 9.90 | 9.65 | 9.66 | 9.48 | qfq | 41,581,031 | 404,216,519 | -1.43% |
| 2025-06-19 | 9.92 | 10.03 | 9.80 | 9.80 | 9.61 | qfq | 52,720,850 | 521,749,540 | -1.51% |
| 2025-06-18 | 9.95 | 9.98 | 9.90 | 9.95 | 9.76 | qfq | 30,118,416 | 299,425,641 | -0.20% |
| 2025-06-17 | 10.01 | 10.05 | 9.94 | 9.97 | 9.78 | qfq | 35,268,575 | 351,684,975 | -0.40% |
| 2025-06-16 | 9.90 | 10.05 | 9.90 | 10.01 | 9.82 | qfq | 34,308,742 | 343,336,747 | 0.30% |
| 2025-06-13 | 10.08 | 10.13 | 9.93 | 9.98 | 9.79 | qfq | 77,086,126 | 770,190,694 | -1.87% |
| 2025-06-12 | 10.25 | 10.31 | 10.10 | 10.17 | 9.98 | qfq | 60,955,896 | 622,411,611 | -1.36% |
| 2025-06-11 | 10.26 | 10.43 | 10.21 | 10.31 | 10.11 | qfq | 50,935,615 | 526,356,060 | 0.00% |
| 2025-06-10 | 10.57 | 10.61 | 10.15 | 10.31 | 10.11 | qfq | 100,381,425 | 1,038,140,160 | -3.01% |
| 2025-06-09 | 10.41 | 10.75 | 10.41 | 10.63 | 10.43 | qfq | 124,237,298 | 1,312,331,920 | 3.40% |
| 2025-06-06 | 10.35 | 10.36 | 10.22 | 10.28 | 10.08 | qfq | 43,233,184 | 444,146,549 | -0.68% |
| 2025-06-05 | 10.18 | 10.39 | 10.16 | 10.35 | 10.15 | qfq | 63,987,219 | 657,432,332 | 1.77% |
| 2025-06-04 | 10.13 | 10.21 | 10.08 | 10.17 | 9.98 | qfq | 36,935,765 | 375,033,313 | 0.89% |
| 2025-06-03 | 9.98 | 10.15 | 9.95 | 10.08 | 9.89 | qfq | 38,312,848 | 386,493,517 | 0.80% |
| 2025-05-30 | 10.18 | 10.19 | 10.00 | 10.00 | 9.81 | qfq | 41,274,901 | 415,239,535 | -2.82% |
| 2025-05-29 | 9.97 | 10.30 | 9.97 | 10.29 | 10.00 | qfq | 71,741,878 | 730,956,075 | 3.11% |
| 2025-05-28 | 10.08 | 10.13 | 9.95 | 9.98 | 9.70 | qfq | 35,977,784 | 359,639,273 | -1.19% |
| 2025-05-27 | 10.05 | 10.30 | 9.98 | 10.10 | 9.81 | qfq | 44,001,183 | 444,659,425 | 0.20% |
| 2025-05-26 | 9.92 | 10.11 | 9.92 | 10.08 | 9.79 | qfq | 37,849,098 | 380,104,295 | 0.90% |
| 2025-05-23 | 10.20 | 10.24 | 9.98 | 9.99 | 9.70 | qfq | 58,128,008 | 587,454,817 | -2.44% |
| 2025-05-22 | 10.17 | 10.43 | 10.13 | 10.24 | 9.95 | qfq | 51,775,046 | 530,639,475 | 0.10% |
| 2025-05-21 | 10.31 | 10.31 | 10.20 | 10.23 | 9.94 | qfq | 34,326,446 | 351,409,177 | -0.87% |
| 2025-05-20 | 10.26 | 10.34 | 10.16 | 10.32 | 10.03 | qfq | 41,118,600 | 422,261,011 | 0.68% |
| 2025-05-19 | 10.26 | 10.26 | 10.10 | 10.25 | 9.96 | qfq | 42,118,557 | 428,751,012 | -0.19% |
| 2025-05-16 | 10.30 | 10.34 | 10.22 | 10.27 | 9.98 | qfq | 44,422,723 | 456,599,467 | -0.68% |
| 2025-05-15 | 10.52 | 10.53 | 10.28 | 10.34 | 10.04 | qfq | 53,444,104 | 552,652,887 | -1.80% |
| 2025-05-14 | 10.50 | 10.60 | 10.37 | 10.53 | 10.23 | qfq | 58,258,152 | 611,036,812 | 0.48% |
| 2025-05-13 | 10.65 | 10.68 | 10.46 | 10.48 | 10.18 | qfq | 56,658,371 | 597,240,554 | -0.85% |
| 2025-05-12 | 10.54 | 10.63 | 10.43 | 10.57 | 10.27 | qfq | 62,750,228 | 660,548,962 | 1.05% |
| 2025-05-09 | 10.77 | 10.90 | 10.45 | 10.46 | 10.16 | qfq | 97,706,929 | 1,032,141,295 | -3.86% |
| 2025-05-08 | 10.72 | 11.35 | 10.72 | 10.88 | 10.57 | qfq | 147,067,708 | 1,616,637,675 | 1.68% |
| 2025-05-07 | 10.98 | 11.02 | 10.60 | 10.70 | 10.39 | qfq | 116,209,570 | 1,247,008,835 | -1.56% |
| 2025-05-06 | 10.30 | 10.99 | 10.22 | 10.87 | 10.56 | qfq | 180,556,128 | 1,936,374,570 | 6.26% |
| 2025-04-30 | 9.96 | 10.38 | 9.96 | 10.23 | 9.94 | qfq | 103,310,339 | 1,057,143,303 | 2.40% |
| 2025-04-29 | 9.94 | 10.08 | 9.82 | 9.99 | 9.70 | qfq | 51,479,978 | 513,982,546 | -0.30% |
| 2025-04-28 | 10.01 | 10.36 | 9.91 | 10.02 | 9.73 | qfq | 83,839,805 | 847,336,925 | 0.20% |
| 2025-04-25 | 9.94 | 10.09 | 9.93 | 10.00 | 9.71 | qfq | 43,438,970 | 434,508,565 | 0.50% |
| 2025-04-24 | 10.10 | 10.13 | 9.92 | 9.95 | 9.67 | qfq | 47,895,100 | 479,609,772 | -1.49% |
| 2025-04-23 | 10.18 | 10.25 | 10.07 | 10.10 | 9.81 | qfq | 55,945,244 | 567,258,744 | -0.30% |
| 2025-04-22 | 10.45 | 10.45 | 10.13 | 10.13 | 9.84 | qfq | 87,721,225 | 895,977,473 | -2.69% |
| 2025-04-21 | 9.90 | 10.55 | 9.80 | 10.41 | 10.11 | qfq | 124,909,610 | 1,285,454,993 | 5.05% |
| 2025-04-18 | 9.88 | 9.93 | 9.84 | 9.91 | 9.63 | qfq | 33,140,214 | 327,462,812 | -0.40% |
| 2025-04-17 | 9.88 | 10.02 | 9.82 | 9.95 | 9.67 | qfq | 48,788,100 | 485,493,563 | 0.00% |
| 2025-04-16 | 10.10 | 10.12 | 9.77 | 9.95 | 9.67 | qfq | 60,014,310 | 593,323,932 | -0.20% |
| 2025-04-15 | 9.99 | 10.03 | 9.87 | 9.97 | 9.69 | qfq | 46,157,386 | 458,591,396 | -0.30% |
| 2025-04-14 | 10.03 | 10.14 | 9.96 | 10.00 | 9.71 | qfq | 74,180,039 | 745,304,685 | 1.01% |
| 2025-04-11 | 9.83 | 9.98 | 9.76 | 9.90 | 9.62 | qfq | 72,257,471 | 712,770,124 | 0.71% |
| 2025-04-10 | 9.88 | 10.00 | 9.75 | 9.83 | 9.55 | qfq | 105,479,972 | 1,042,079,753 | 1.87% |
| 2025-04-09 | 9.19 | 9.70 | 8.98 | 9.65 | 9.37 | qfq | 138,498,863 | 1,301,826,332 | 3.54% |
| 2025-04-08 | 9.30 | 9.44 | 9.00 | 9.32 | 9.05 | qfq | 132,016,048 | 1,213,870,843 | -0.11% |
| 2025-04-07 | 9.80 | 9.82 | 9.33 | 9.33 | 9.06 | qfq | 105,105,908 | 992,071,154 | -10.03% |
| 2025-04-03 | 10.40 | 10.54 | 10.34 | 10.37 | 10.07 | qfq | 41,129,260 | 428,550,365 | -0.96% |
| 2025-04-02 | 10.44 | 10.54 | 10.40 | 10.47 | 10.17 | qfq | 37,534,509 | 393,446,090 | 0.38% |
| 2025-04-01 | 10.43 | 10.54 | 10.38 | 10.43 | 10.13 | qfq | 49,562,198 | 518,640,790 | 0.48% |
| 2025-03-31 | 10.50 | 10.50 | 10.20 | 10.38 | 10.08 | qfq | 69,319,209 | 715,153,814 | -1.24% |
| 2025-03-28 | 10.59 | 10.68 | 10.51 | 10.51 | 10.21 | qfq | 39,143,798 | 414,111,361 | -0.76% |
| 2025-03-27 | 10.66 | 10.71 | 10.49 | 10.59 | 10.29 | qfq | 46,518,575 | 493,219,127 | -0.75% |
| 2025-03-26 | 10.68 | 10.75 | 10.65 | 10.67 | 10.37 | qfq | 44,712,100 | 478,173,379 | -0.19% |
| 2025-03-25 | 10.91 | 10.97 | 10.67 | 10.69 | 10.38 | qfq | 81,347,726 | 876,174,933 | -3.43% |
| 2025-03-24 | 10.89 | 11.10 | 10.68 | 11.07 | 10.75 | qfq | 108,704,234 | 1,187,796,566 | 2.03% |
| 2025-03-21 | 11.13 | 11.16 | 10.85 | 10.85 | 10.54 | qfq | 105,958,449 | 1,161,941,100 | -3.04% |
| 2025-03-20 | 11.25 | 11.33 | 11.16 | 11.19 | 10.87 | qfq | 57,320,710 | 643,846,986 | -0.71% |
| 2025-03-19 | 11.45 | 11.46 | 11.23 | 11.27 | 10.95 | qfq | 71,964,597 | 812,000,836 | -1.57% |
| 2025-03-18 | 11.45 | 11.58 | 11.38 | 11.45 | 11.12 | qfq | 79,403,224 | 910,983,535 | 0.62% |
| 2025-03-17 | 11.43 | 11.50 | 11.33 | 11.38 | 11.06 | qfq | 69,867,621 | 796,577,247 | -0.35% |
| 2025-03-14 | 11.27 | 11.45 | 11.23 | 11.42 | 11.09 | qfq | 85,645,474 | 973,514,936 | 1.51% |
| 2025-03-13 | 11.43 | 11.48 | 11.13 | 11.25 | 10.93 | qfq | 99,542,683 | 1,122,619,958 | -2.34% |
| 2025-03-12 | 11.56 | 11.63 | 11.47 | 11.52 | 11.19 | qfq | 91,037,797 | 1,052,099,580 | 0.26% |
| 2025-03-11 | 11.35 | 11.51 | 11.30 | 11.49 | 11.16 | qfq | 83,349,440 | 950,695,572 | -0.43% |
| 2025-03-10 | 11.60 | 11.68 | 11.43 | 11.54 | 11.21 | qfq | 115,552,011 | 1,331,712,086 | -2.04% |
| 2025-03-07 | 11.97 | 12.12 | 11.69 | 11.78 | 11.44 | qfq | 206,196,401 | 2,456,805,356 | -1.59% |
| 2025-03-06 | 11.55 | 12.12 | 11.52 | 11.97 | 11.63 | qfq | 290,557,113 | 3,445,020,928 | 5.37% |
| 2025-03-05 | 11.30 | 11.44 | 11.20 | 11.36 | 11.04 | qfq | 105,808,680 | 1,196,845,759 | 0.09% |
| 2025-03-04 | 11.26 | 11.45 | 11.22 | 11.35 | 11.03 | qfq | 114,684,366 | 1,301,690,365 | 1.16% |
| 2025-03-03 | 11.15 | 11.41 | 11.00 | 11.22 | 10.90 | qfq | 113,047,661 | 1,271,379,169 | 1.08% |
| 2025-02-28 | 11.55 | 11.64 | 11.08 | 11.10 | 10.78 | qfq | 150,564,316 | 1,706,466,917 | -4.72% |
| 2025-02-27 | 11.82 | 11.93 | 11.39 | 11.65 | 11.32 | qfq | 178,559,520 | 2,080,679,917 | -1.77% |
| 2025-02-26 | 11.90 | 11.97 | 11.73 | 11.86 | 11.52 | qfq | 158,039,801 | 1,866,794,808 | -0.42% |
| 2025-02-25 | 11.70 | 12.32 | 11.70 | 11.91 | 11.57 | qfq | 242,779,386 | 2,900,344,524 | -1.49% |
| 2025-02-24 | 12.17 | 12.28 | 11.95 | 12.09 | 11.74 | qfq | 201,012,196 | 2,427,797,143 | -1.39% |
| 2025-02-21 | 11.96 | 12.36 | 11.81 | 12.26 | 11.91 | qfq | 324,312,756 | 3,932,558,172 | 3.03% |
| 2025-02-20 | 12.00 | 12.00 | 11.75 | 11.90 | 11.56 | qfq | 178,061,609 | 2,113,505,604 | -0.83% |
| 2025-02-19 | 11.74 | 12.04 | 11.70 | 12.00 | 11.66 | qfq | 223,488,626 | 2,658,463,130 | 2.21% |
| 2025-02-18 | 12.40 | 12.47 | 11.67 | 11.74 | 11.40 | qfq | 314,281,203 | 3,780,508,005 | -6.08% |
| 2025-02-17 | 12.88 | 13.06 | 12.39 | 12.50 | 12.14 | qfq | 353,892,056 | 4,480,760,635 | -3.40% |
| 2025-02-14 | 12.76 | 13.13 | 12.57 | 12.94 | 12.57 | qfq | 300,386,945 | 3,871,198,182 | 1.41% |
| 2025-02-13 | 13.18 | 13.28 | 12.67 | 12.76 | 12.40 | qfq | 337,783,988 | 4,362,291,210 | -3.26% |
| 2025-02-12 | 12.99 | 13.41 | 12.99 | 13.19 | 12.81 | qfq | 341,816,082 | 4,521,187,681 | 0.38% |
| 2025-02-11 | 13.70 | 13.71 | 13.09 | 13.14 | 12.76 | qfq | 436,804,336 | 5,858,406,385 | -6.48% |
| 2025-02-10 | 13.01 | 14.40 | 12.90 | 14.05 | 13.65 | qfq | 551,243,032 | 7,493,122,558 | 6.44% |
| 2025-02-07 | 12.84 | 13.72 | 12.63 | 13.20 | 12.82 | qfq | 633,902,200 | 8,347,981,475 | 0.15% |
| 2025-02-06 | 12.50 | 13.40 | 12.36 | 13.18 | 12.80 | qfq | 679,535,696 | 8,755,731,201 | 7.94% |
| 2025-02-05 | 12.21 | 12.21 | 12.21 | 12.21 | 11.86 | qfq | 49,670,616 | 606,478,221 | 10.00% |
| 2025-01-27 | 10.80 | 11.37 | 10.58 | 11.10 | 10.78 | qfq | 364,423,173 | 4,047,661,561 | 7.35% |
| 2025-01-24 | 9.90 | 10.45 | 9.84 | 10.34 | 10.04 | qfq | 176,773,271 | 1,807,247,894 | 4.44% |
| 2025-01-23 | 10.10 | 10.30 | 9.90 | 9.90 | 9.62 | qfq | 107,458,412 | 1,086,494,489 | -0.90% |
| 2025-01-22 | 10.05 | 10.07 | 9.92 | 9.99 | 9.70 | qfq | 59,664,671 | 596,359,520 | -0.99% |
| 2025-01-21 | 10.11 | 10.17 | 9.92 | 10.09 | 9.80 | qfq | 78,186,799 | 785,482,724 | 0.80% |
| 2025-01-20 | 10.10 | 10.19 | 9.88 | 10.01 | 9.72 | qfq | 105,385,339 | 1,057,750,195 | -1.38% |
| 2025-01-17 | 10.12 | 10.24 | 10.06 | 10.15 | 9.86 | qfq | 73,723,930 | 748,702,965 | -0.39% |
| 2025-01-16 | 10.28 | 10.46 | 10.06 | 10.19 | 9.90 | qfq | 115,891,723 | 1,187,434,023 | -0.29% |
| 2025-01-15 | 10.31 | 10.40 | 10.15 | 10.22 | 9.93 | qfq | 131,266,756 | 1,345,566,566 | -0.49% |
| 2025-01-14 | 9.68 | 10.34 | 9.61 | 10.27 | 9.98 | qfq | 187,991,466 | 1,893,983,711 | 7.09% |
| 2025-01-13 | 9.50 | 9.69 | 9.40 | 9.59 | 9.32 | qfq | 85,626,156 | 818,683,309 | -0.83% |
| 2025-01-10 | 9.91 | 10.05 | 9.65 | 9.67 | 9.39 | qfq | 151,004,635 | 1,484,273,481 | -2.72% |
| 2025-01-09 | 9.49 | 10.14 | 9.49 | 9.94 | 9.66 | qfq | 235,236,010 | 2,331,858,713 | 4.08% |
| 2025-01-08 | 9.54 | 9.65 | 9.26 | 9.55 | 9.28 | qfq | 127,943,580 | 1,215,066,172 | -0.52% |
| 2025-01-07 | 9.43 | 9.64 | 9.36 | 9.60 | 9.33 | qfq | 115,554,927 | 1,100,449,589 | 1.80% |
| 2025-01-06 | 9.38 | 9.55 | 9.21 | 9.43 | 9.16 | qfq | 129,258,089 | 1,217,177,219 | 0.21% |
| 2025-01-03 | 9.94 | 10.02 | 9.39 | 9.41 | 9.14 | qfq | 154,348,116 | 1,485,485,137 | -5.33% |
| 2025-01-02 | 10.30 | 10.33 | 9.83 | 9.94 | 9.66 | qfq | 167,170,847 | 1,682,492,164 | -3.96% |
| 2024-12-31 | 10.99 | 10.99 | 10.34 | 10.35 | 10.05 | qfq | 176,713,650 | 1,864,323,707 | -4.96% |
| 2024-12-30 | 11.03 | 11.09 | 10.83 | 10.89 | 10.58 | qfq | 115,078,255 | 1,258,497,627 | -1.27% |
| 2024-12-27 | 11.10 | 11.33 | 10.98 | 11.03 | 10.72 | qfq | 142,045,751 | 1,584,704,098 | -1.61% |
| 2024-12-26 | 11.12 | 11.34 | 11.07 | 11.21 | 10.89 | qfq | 108,915,037 | 1,223,040,788 | 0.36% |
| 2024-12-25 | 11.10 | 11.36 | 11.06 | 11.17 | 10.85 | qfq | 124,701,817 | 1,393,259,390 | 0.27% |
| 2024-12-24 | 11.16 | 11.27 | 10.94 | 11.14 | 10.82 | qfq | 134,175,683 | 1,487,479,124 | -0.18% |
| 2024-12-23 | 11.67 | 11.74 | 11.13 | 11.16 | 10.84 | qfq | 196,275,647 | 2,226,143,426 | -5.18% |
| 2024-12-20 | 11.61 | 12.06 | 11.51 | 11.77 | 11.43 | qfq | 202,006,107 | 2,373,398,189 | 1.03% |
| 2024-12-19 | 11.44 | 11.72 | 11.36 | 11.65 | 11.32 | qfq | 166,817,283 | 1,927,290,992 | 0.60% |
| 2024-12-18 | 11.61 | 11.76 | 11.45 | 11.58 | 11.25 | qfq | 169,604,026 | 1,960,543,351 | 0.26% |
| 2024-12-17 | 11.56 | 11.92 | 11.36 | 11.55 | 11.22 | qfq | 241,485,050 | 2,815,076,031 | -0.94% |
| 2024-12-16 | 12.10 | 12.10 | 11.57 | 11.66 | 11.33 | qfq | 276,568,393 | 3,250,151,539 | -4.03% |
| 2024-12-13 | 12.70 | 12.82 | 12.10 | 12.15 | 11.80 | qfq | 364,654,884 | 4,520,528,843 | -5.59% |
| 2024-12-12 | 13.25 | 13.28 | 12.56 | 12.87 | 12.50 | qfq | 319,221,944 | 4,093,703,208 | -2.50% |
| 2024-12-11 | 13.14 | 13.34 | 13.00 | 13.20 | 12.82 | qfq | 251,220,057 | 3,296,826,827 | -0.83% |
| 2024-12-10 | 13.55 | 13.89 | 13.10 | 13.31 | 12.93 | qfq | 423,822,820 | 5,714,242,643 | 1.68% |
| 2024-12-09 | 13.45 | 13.75 | 12.86 | 13.09 | 12.72 | qfq | 303,548,975 | 3,991,965,348 | -2.82% |
| 2024-12-06 | 13.35 | 13.93 | 13.00 | 13.47 | 13.09 | qfq | 468,739,424 | 6,280,070,158 | 1.35% |
| 2024-12-05 | 12.54 | 13.50 | 12.54 | 13.29 | 12.91 | qfq | 542,366,713 | 7,138,755,815 | 7.00% |
| 2024-12-04 | 12.95 | 13.30 | 12.35 | 12.42 | 12.07 | qfq | 403,972,063 | 5,116,818,633 | -5.26% |
| 2024-12-03 | 13.18 | 14.08 | 12.70 | 13.11 | 12.74 | qfq | 522,131,838 | 6,970,262,220 | -1.35% |
| 2024-12-02 | 12.93 | 13.75 | 12.85 | 13.29 | 12.91 | qfq | 461,851,772 | 6,108,110,391 | -0.82% |
| 2024-11-29 | 12.70 | 13.68 | 12.52 | 13.40 | 13.02 | qfq | 556,028,264 | 7,328,969,850 | 5.43% |
| 2024-11-28 | 13.67 | 13.89 | 12.65 | 12.71 | 12.35 | qfq | 626,201,383 | 8,253,724,631 | -9.54% |
| 2024-11-27 | 13.22 | 14.40 | 12.93 | 14.05 | 13.65 | qfq | 601,414,319 | 8,208,276,740 | 2.41% |
| 2024-11-26 | 14.81 | 15.09 | 13.72 | 13.72 | 13.33 | qfq | 745,478,465 | 10,630,088,420 | -9.97% |
| 2024-11-25 | 14.38 | 15.24 | 13.40 | 15.24 | 14.80 | qfq | 846,478,624 | 11,960,215,526 | 10.04% |
| 2024-11-22 | 13.09 | 14.40 | 12.91 | 13.85 | 13.45 | qfq | 979,884,093 | 13,745,832,144 | 5.81% |
| 2024-11-21 | 11.70 | 13.09 | 11.68 | 13.09 | 12.72 | qfq | 574,740,497 | 7,148,126,302 | 10.00% |
| 2024-11-20 | 10.97 | 12.07 | 10.90 | 11.90 | 11.56 | qfq | 541,661,842 | 6,256,341,600 | 8.48% |
| 2024-11-19 | 10.95 | 11.35 | 10.71 | 10.97 | 10.66 | qfq | 528,039,504 | 5,772,065,509 | -7.82% |
| 2024-11-18 | 13.00 | 13.45 | 11.88 | 11.90 | 11.56 | qfq | 699,072,425 | 8,922,613,985 | -5.85% |
| 2024-11-15 | 11.30 | 12.64 | 11.30 | 12.64 | 12.28 | qfq | 257,810,596 | 3,227,982,389 | 10.01% |
| 2024-11-14 | 11.49 | 12.44 | 11.41 | 11.49 | 11.16 | qfq | 388,240,377 | 4,614,055,287 | -0.17% |
| 2024-11-13 | 11.20 | 11.71 | 11.18 | 11.51 | 11.18 | qfq | 288,108,985 | 3,312,398,543 | 1.95% |
| 2024-11-12 | 11.72 | 11.97 | 11.13 | 11.29 | 10.97 | qfq | 393,565,503 | 4,515,559,251 | -3.59% |
| 2024-11-11 | 10.70 | 11.92 | 10.66 | 11.71 | 11.38 | qfq | 568,881,562 | 6,605,150,552 | 8.03% |
| 2024-11-08 | 10.60 | 11.45 | 10.46 | 10.84 | 10.53 | qfq | 439,423,341 | 4,821,671,212 | 4.13% |
| 2024-11-07 | 10.32 | 10.48 | 10.05 | 10.41 | 10.11 | qfq | 396,641,548 | 4,079,926,842 | -2.62% |
| 2024-11-06 | 9.70 | 10.69 | 9.55 | 10.69 | 10.38 | qfq | 540,058,999 | 5,653,091,133 | 9.98% |
| 2024-11-05 | 9.25 | 9.84 | 9.25 | 9.72 | 9.44 | qfq | 255,206,854 | 2,458,978,081 | 3.96% |
| 2024-11-04 | 9.10 | 9.54 | 9.09 | 9.35 | 9.08 | qfq | 222,617,483 | 2,073,411,593 | 0.21% |
| 2024-11-01 | 10.00 | 10.40 | 9.32 | 9.33 | 9.06 | qfq | 509,907,436 | 5,071,927,916 | -3.52% |
| 2024-10-31 | 8.67 | 9.67 | 8.52 | 9.67 | 9.39 | qfq | 256,889,945 | 2,390,745,942 | 10.01% |
| 2024-10-30 | 8.59 | 8.88 | 8.57 | 8.79 | 8.54 | qfq | 116,242,031 | 1,018,305,746 | 1.62% |
| 2024-10-29 | 8.81 | 8.94 | 8.64 | 8.65 | 8.40 | qfq | 109,797,476 | 960,529,746 | -1.37% |
| 2024-10-28 | 8.60 | 8.88 | 8.57 | 8.77 | 8.52 | qfq | 98,223,753 | 860,869,684 | 1.86% |
| 2024-10-25 | 8.45 | 8.68 | 8.45 | 8.61 | 8.36 | qfq | 81,628,912 | 699,668,744 | 1.65% |
| 2024-10-24 | 8.60 | 8.61 | 8.43 | 8.47 | 8.23 | qfq | 80,814,186 | 686,970,992 | -2.08% |
| 2024-10-23 | 8.63 | 8.84 | 8.53 | 8.65 | 8.40 | qfq | 107,661,123 | 935,749,999 | 0.35% |
| 2024-10-22 | 8.65 | 8.75 | 8.51 | 8.62 | 8.37 | qfq | 106,918,252 | 920,031,439 | -0.69% |
| 2024-10-21 | 8.53 | 8.81 | 8.53 | 8.68 | 8.43 | qfq | 160,914,856 | 1,397,946,961 | 1.76% |
| 2024-10-18 | 8.40 | 8.76 | 8.12 | 8.53 | 8.29 | qfq | 202,589,686 | 1,700,099,046 | 1.31% |
| 2024-10-17 | 8.40 | 8.75 | 8.31 | 8.42 | 8.18 | qfq | 207,982,455 | 1,768,796,394 | 3.57% |
| 2024-10-16 | 8.08 | 8.26 | 8.03 | 8.13 | 7.90 | qfq | 78,123,649 | 634,041,852 | -0.97% |
| 2024-10-15 | 8.30 | 8.55 | 8.20 | 8.21 | 7.98 | qfq | 97,018,831 | 811,446,397 | -3.07% |
| 2024-10-14 | 8.18 | 8.49 | 8.03 | 8.47 | 8.23 | qfq | 107,004,274 | 881,920,484 | 3.42% |
| 2024-10-11 | 8.46 | 8.47 | 8.10 | 8.19 | 7.96 | qfq | 94,551,128 | 781,021,102 | -4.43% |
| 2024-10-10 | 8.79 | 8.98 | 8.32 | 8.57 | 8.33 | qfq | 141,239,323 | 1,220,016,362 | -2.06% |
| 2024-10-09 | 9.38 | 9.38 | 8.72 | 8.75 | 8.50 | qfq | 220,531,349 | 2,000,262,991 | -8.85% |
| 2024-10-08 | 9.69 | 9.69 | 9.02 | 9.60 | 9.33 | qfq | 288,129,329 | 2,734,018,860 | 8.97% |
| 2024-09-30 | 8.42 | 8.82 | 8.29 | 8.81 | 8.56 | qfq | 230,997,341 | 1,996,419,728 | 9.85% |
| 2024-09-27 | 7.70 | 8.03 | 7.70 | 8.02 | 7.79 | qfq | 76,384,182 | 601,443,642 | 5.25% |
| 2024-09-26 | 7.34 | 7.62 | 7.31 | 7.62 | 7.40 | qfq | 75,371,714 | 562,987,528 | 3.67% |
| 2024-09-25 | 7.31 | 7.55 | 7.31 | 7.35 | 7.14 | qfq | 84,721,238 | 630,035,683 | 1.10% |
| 2024-09-24 | 7.12 | 7.27 | 7.01 | 7.27 | 7.06 | qfq | 69,813,772 | 500,447,772 | 2.39% |
| 2024-09-23 | 7.11 | 7.19 | 7.05 | 7.10 | 6.90 | qfq | 42,803,838 | 305,147,667 | -0.28% |
| 2024-09-20 | 6.96 | 7.19 | 6.94 | 7.12 | 6.92 | qfq | 71,064,256 | 503,099,170 | 2.30% |
| 2024-09-19 | 7.13 | 7.15 | 6.89 | 6.96 | 6.76 | qfq | 59,263,685 | 415,255,578 | 2.20% |
| 2024-09-18 | 6.81 | 6.86 | 6.68 | 6.81 | 6.62 | qfq | 21,932,931 | 148,240,900 | -0.15% |
| 2024-09-13 | 6.91 | 6.95 | 6.81 | 6.82 | 6.63 | qfq | 18,501,628 | 126,916,310 | -1.02% |
| 2024-09-12 | 6.92 | 7.02 | 6.89 | 6.89 | 6.69 | qfq | 24,787,816 | 172,300,870 | -0.29% |
| 2024-09-11 | 6.88 | 6.96 | 6.86 | 6.91 | 6.71 | qfq | 23,098,996 | 159,535,639 | 0.29% |
| 2024-09-10 | 6.80 | 6.95 | 6.66 | 6.89 | 6.69 | qfq | 36,044,390 | 244,573,641 | 1.32% |
| 2024-09-09 | 6.84 | 6.92 | 6.75 | 6.80 | 6.61 | qfq | 25,116,480 | 171,312,487 | -1.02% |
| 2024-09-06 | 6.99 | 7.01 | 6.86 | 6.87 | 6.67 | qfq | 18,964,052 | 131,187,658 | -1.29% |
| 2024-09-05 | 6.86 | 6.99 | 6.85 | 6.96 | 6.76 | qfq | 26,000,816 | 180,647,241 | 1.46% |
| 2024-09-04 | 6.89 | 6.96 | 6.86 | 6.86 | 6.66 | qfq | 21,556,100 | 148,621,636 | -1.01% |
| 2024-09-03 | 6.88 | 6.96 | 6.87 | 6.93 | 6.73 | qfq | 26,222,418 | 181,419,711 | 1.02% |
| 2024-09-02 | 6.96 | 7.03 | 6.84 | 6.86 | 6.66 | qfq | 35,199,900 | 242,923,777 | -2.00% |
| 2024-08-30 | 6.85 | 7.09 | 6.84 | 7.00 | 6.80 | qfq | 47,216,676 | 330,712,570 | 2.19% |
| 2024-08-29 | 6.73 | 6.88 | 6.71 | 6.85 | 6.65 | qfq | 27,189,751 | 185,542,801 | 1.33% |
| 2024-08-28 | 6.73 | 6.79 | 6.57 | 6.76 | 6.57 | qfq | 31,467,213 | 210,607,126 | 0.45% |
| 2024-08-27 | 6.90 | 6.93 | 6.68 | 6.73 | 6.54 | qfq | 36,833,624 | 249,214,988 | -2.60% |
| 2024-08-26 | 6.87 | 6.93 | 6.82 | 6.91 | 6.71 | qfq | 23,595,016 | 162,688,258 | 0.73% |
| 2024-08-23 | 6.74 | 6.93 | 6.72 | 6.86 | 6.66 | qfq | 34,748,000 | 237,694,275 | 1.18% |
| 2024-08-22 | 7.01 | 7.06 | 6.73 | 6.78 | 6.59 | qfq | 55,798,219 | 382,949,889 | -3.69% |
| 2024-08-21 | 7.06 | 7.14 | 7.03 | 7.04 | 6.84 | qfq | 24,161,364 | 170,922,046 | -0.71% |
| 2024-08-20 | 7.21 | 7.22 | 7.07 | 7.09 | 6.89 | qfq | 29,031,856 | 206,122,708 | -1.53% |
| 2024-08-19 | 7.15 | 7.26 | 7.15 | 7.20 | 6.99 | qfq | 22,856,435 | 164,832,028 | 0.14% |
| 2024-08-16 | 7.25 | 7.28 | 7.17 | 7.19 | 6.98 | qfq | 24,414,900 | 175,974,736 | -0.55% |
| 2024-08-15 | 7.15 | 7.30 | 7.12 | 7.23 | 7.02 | qfq | 35,905,329 | 259,642,301 | 1.12% |
| 2024-08-14 | 7.15 | 7.24 | 7.11 | 7.15 | 6.95 | qfq | 27,787,432 | 199,564,103 | 0.14% |
| 2024-08-13 | 7.09 | 7.14 | 7.06 | 7.14 | 6.94 | qfq | 27,662,900 | 196,482,136 | 0.71% |
| 2024-08-12 | 7.20 | 7.21 | 7.06 | 7.09 | 6.89 | qfq | 37,664,231 | 268,468,932 | -1.66% |
| 2024-08-09 | 7.31 | 7.37 | 7.21 | 7.21 | 7.00 | qfq | 30,756,870 | 224,094,485 | -1.23% |
| 2024-08-08 | 7.30 | 7.37 | 7.18 | 7.30 | 7.09 | qfq | 36,715,900 | 266,400,350 | -0.54% |
| 2024-08-07 | 7.42 | 7.44 | 7.32 | 7.34 | 7.13 | qfq | 35,025,274 | 257,667,427 | -1.34% |
| 2024-08-06 | 7.31 | 7.45 | 7.30 | 7.44 | 7.23 | qfq | 47,851,776 | 352,643,934 | 2.06% |
| 2024-08-05 | 7.26 | 7.50 | 7.19 | 7.29 | 7.08 | qfq | 90,324,484 | 663,666,422 | -4.08% |
| 2024-08-02 | 7.47 | 7.94 | 7.45 | 7.60 | 7.38 | qfq | 120,682,499 | 935,473,570 | 1.60% |
| 2024-08-01 | 7.48 | 7.61 | 7.47 | 7.48 | 7.27 | qfq | 48,937,570 | 368,269,065 | 0.00% |
| 2024-07-31 | 7.24 | 7.52 | 7.23 | 7.48 | 7.27 | qfq | 66,141,984 | 491,936,913 | 3.17% |
| 2024-07-30 | 7.21 | 7.27 | 7.16 | 7.25 | 7.04 | qfq | 29,905,712 | 216,090,053 | 0.55% |
| 2024-07-29 | 7.20 | 7.28 | 7.17 | 7.21 | 7.00 | qfq | 25,782,185 | 186,375,305 | -0.41% |
| 2024-07-26 | 7.17 | 7.30 | 7.17 | 7.24 | 7.03 | qfq | 28,740,428 | 207,714,712 | 0.98% |
| 2024-07-25 | 7.12 | 7.26 | 7.09 | 7.17 | 6.97 | qfq | 34,251,653 | 246,050,323 | 0.00% |
| 2024-07-24 | 7.30 | 7.34 | 7.13 | 7.17 | 6.97 | qfq | 43,163,825 | 311,507,245 | -2.18% |
| 2024-07-23 | 7.46 | 7.62 | 7.32 | 7.33 | 7.12 | qfq | 53,006,300 | 395,317,815 | -3.30% |
| 2024-07-22 | 7.75 | 7.78 | 7.53 | 7.58 | 7.36 | qfq | 94,622,457 | 721,373,998 | 3.13% |
| 2024-07-19 | 7.19 | 7.37 | 7.18 | 7.35 | 7.14 | qfq | 48,900,753 | 357,624,142 | 1.80% |
| 2024-07-18 | 7.20 | 7.25 | 7.09 | 7.22 | 7.01 | qfq | 36,335,272 | 260,132,089 | -0.69% |
| 2024-07-17 | 7.25 | 7.39 | 7.23 | 7.27 | 7.06 | qfq | 36,615,727 | 267,078,336 | 0.00% |
| 2024-07-16 | 7.14 | 7.29 | 7.08 | 7.27 | 7.06 | qfq | 39,540,058 | 285,111,813 | 1.82% |
| 2024-07-15 | 7.20 | 7.22 | 7.12 | 7.14 | 6.94 | qfq | 26,433,086 | 189,178,139 | -0.97% |
| 2024-07-12 | 7.32 | 7.35 | 7.20 | 7.21 | 7.00 | qfq | 34,679,989 | 251,539,317 | -1.77% |
| 2024-07-11 | 7.26 | 7.43 | 7.22 | 7.34 | 7.13 | qfq | 49,875,734 | 365,150,812 | 2.66% |
| 2024-07-10 | 7.15 | 7.23 | 7.03 | 7.15 | 6.95 | qfq | 48,800,453 | 349,275,700 | -2.05% |
| 2024-07-09 | 7.22 | 7.32 | 7.10 | 7.30 | 7.09 | qfq | 46,372,187 | 335,327,953 | 1.39% |
| 2024-07-08 | 7.40 | 7.42 | 7.15 | 7.20 | 6.99 | qfq | 44,699,135 | 323,660,909 | -3.36% |
| 2024-07-05 | 7.38 | 7.47 | 7.28 | 7.45 | 7.24 | qfq | 32,784,700 | 242,667,583 | 1.09% |
| 2024-07-04 | 7.60 | 7.64 | 7.36 | 7.37 | 7.16 | qfq | 41,350,849 | 308,186,618 | -2.64% |
| 2024-07-03 | 7.62 | 7.65 | 7.53 | 7.57 | 7.35 | qfq | 35,312,679 | 267,377,257 | -1.17% |
| 2024-07-02 | 7.69 | 7.82 | 7.63 | 7.66 | 7.44 | qfq | 41,977,134 | 324,519,781 | -0.26% |
| 2024-07-01 | 7.68 | 7.72 | 7.52 | 7.68 | 7.46 | qfq | 46,113,472 | 351,688,684 | 0.00% |
| 2024-06-28 | 7.74 | 7.86 | 7.65 | 7.68 | 7.46 | qfq | 49,066,899 | 380,310,717 | -0.78% |
| 2024-06-27 | 7.87 | 7.95 | 7.73 | 7.74 | 7.52 | qfq | 54,936,996 | 429,973,609 | -2.15% |
| 2024-06-26 | 7.45 | 7.95 | 7.44 | 7.91 | 7.68 | qfq | 102,820,137 | 797,222,933 | 6.89% |
| 2024-06-25 | 7.58 | 7.69 | 7.32 | 7.40 | 7.19 | qfq | 52,567,008 | 392,029,327 | -2.37% |
| 2024-06-24 | 7.78 | 7.80 | 7.55 | 7.58 | 7.36 | qfq | 46,601,447 | 356,064,675 | -3.19% |
| 2024-06-21 | 7.73 | 7.84 | 7.63 | 7.83 | 7.61 | qfq | 33,111,749 | 257,083,274 | 0.90% |
| 2024-06-20 | 8.04 | 8.04 | 7.73 | 7.76 | 7.54 | qfq | 56,084,535 | 440,222,577 | -3.48% |
| 2024-06-19 | 8.12 | 8.14 | 8.03 | 8.04 | 7.81 | qfq | 35,484,979 | 286,369,713 | -0.99% |
| 2024-06-18 | 7.96 | 8.18 | 7.94 | 8.12 | 7.89 | qfq | 55,604,735 | 449,876,916 | 2.01% |
| 2024-06-17 | 7.94 | 8.03 | 7.88 | 7.96 | 7.73 | qfq | 32,261,308 | 256,698,259 | -0.25% |
| 2024-06-14 | 7.86 | 7.99 | 7.82 | 7.98 | 7.75 | qfq | 36,144,946 | 285,990,869 | 0.76% |
| 2024-06-13 | 7.99 | 8.01 | 7.91 | 7.92 | 7.69 | qfq | 32,402,837 | 257,384,941 | -0.88% |
| 2024-06-12 | 8.00 | 8.07 | 7.96 | 7.99 | 7.76 | qfq | 41,570,650 | 332,844,955 | -0.13% |
| 2024-06-11 | 7.82 | 8.04 | 7.73 | 8.00 | 7.77 | qfq | 58,639,603 | 466,483,746 | 2.30% |
| 2024-06-07 | 7.81 | 7.92 | 7.71 | 7.82 | 7.60 | qfq | 42,478,847 | 331,485,749 | 0.13% |
| 2024-06-06 | 8.03 | 8.04 | 7.75 | 7.81 | 7.59 | qfq | 53,628,992 | 421,963,153 | -2.62% |
| 2024-06-05 | 8.05 | 8.13 | 8.01 | 8.02 | 7.70 | qfq | 33,099,078 | 266,996,197 | -0.50% |
| 2024-06-04 | 8.10 | 8.11 | 7.95 | 8.06 | 7.73 | qfq | 45,064,396 | 361,386,918 | -0.49% |
| 2024-06-03 | 8.21 | 8.28 | 8.05 | 8.10 | 7.77 | qfq | 52,230,376 | 425,676,724 | -1.58% |
| 2024-05-31 | 8.23 | 8.32 | 8.18 | 8.23 | 7.90 | qfq | 40,442,649 | 333,765,471 | 0.37% |
| 2024-05-30 | 8.14 | 8.26 | 8.03 | 8.20 | 7.87 | qfq | 38,199,916 | 311,942,843 | 0.24% |
| 2024-05-29 | 8.15 | 8.24 | 8.14 | 8.18 | 7.85 | qfq | 32,446,924 | 265,715,786 | 0.49% |
| 2024-05-28 | 8.25 | 8.26 | 8.14 | 8.14 | 7.81 | qfq | 33,730,643 | 275,920,609 | -1.45% |
| 2024-05-27 | 8.17 | 8.27 | 8.09 | 8.26 | 7.93 | qfq | 46,619,724 | 381,740,659 | 1.35% |
| 2024-05-24 | 8.32 | 8.36 | 8.14 | 8.15 | 7.82 | qfq | 57,421,597 | 472,544,135 | -1.93% |
| 2024-05-23 | 8.63 | 8.64 | 8.30 | 8.31 | 7.97 | qfq | 71,367,132 | 600,707,705 | -3.26% |
| 2024-05-22 | 8.50 | 8.59 | 8.42 | 8.59 | 8.24 | qfq | 48,352,961 | 412,305,015 | 0.59% |
| 2024-05-21 | 8.63 | 8.66 | 8.51 | 8.54 | 8.19 | qfq | 53,528,009 | 458,475,289 | -1.27% |
| 2024-05-20 | 8.59 | 8.74 | 8.51 | 8.65 | 8.30 | qfq | 81,788,318 | 707,255,198 | 0.70% |
| 2024-05-17 | 8.48 | 8.60 | 8.31 | 8.59 | 8.24 | qfq | 76,129,337 | 644,229,390 | 0.94% |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.51 | 8.17 | qfq | 71,736,335 | 613,883,990 | 0.00% |
| 2024-05-15 | 8.63 | 8.67 | 8.49 | 8.51 | 8.17 | qfq | 71,537,206 | 612,300,758 | -2.18% |
| 2024-05-14 | 8.67 | 8.75 | 8.55 | 8.70 | 8.35 | qfq | 81,550,818 | 706,164,502 | 0.81% |
| 2024-05-13 | 8.59 | 8.71 | 8.51 | 8.63 | 8.28 | qfq | 103,268,961 | 889,961,649 | -3.03% |
| 2024-05-10 | 8.97 | 9.12 | 8.84 | 8.90 | 8.54 | qfq | 154,580,111 | 1,384,317,528 | 0.79% |
| 2024-05-09 | 8.88 | 8.92 | 8.73 | 8.83 | 8.47 | qfq | 152,987,037 | 1,349,950,112 | -0.56% |
| 2024-05-08 | 9.18 | 9.25 | 8.84 | 8.88 | 8.52 | qfq | 274,435,016 | 2,473,375,531 | -5.73% |
| 2024-05-07 | 8.91 | 9.64 | 8.91 | 9.42 | 9.04 | qfq | 438,168,690 | 4,130,567,493 | 7.53% |
| 2024-05-06 | 8.75 | 9.06 | 8.68 | 8.76 | 8.41 | qfq | 149,972,790 | 1,329,792,837 | 2.70% |
| 2024-04-30 | 8.70 | 8.78 | 8.44 | 8.53 | 8.19 | qfq | 82,107,509 | 702,949,175 | -1.61% |
| 2024-04-29 | 8.45 | 8.75 | 8.40 | 8.67 | 8.32 | qfq | 115,337,136 | 992,868,669 | 3.83% |
| 2024-04-26 | 8.15 | 8.38 | 8.15 | 8.35 | 8.01 | qfq | 100,022,719 | 829,935,260 | 3.34% |
| 2024-04-25 | 8.11 | 8.19 | 8.05 | 8.08 | 7.75 | qfq | 59,392,584 | 481,528,760 | -1.46% |
| 2024-04-24 | 7.93 | 8.22 | 7.93 | 8.20 | 7.87 | qfq | 87,024,699 | 706,802,415 | 3.54% |
| 2024-04-23 | 7.93 | 8.06 | 7.81 | 7.92 | 7.60 | qfq | 60,038,752 | 475,689,546 | 0.38% |
| 2024-04-22 | 7.85 | 7.96 | 7.59 | 7.89 | 7.57 | qfq | 75,275,020 | 587,890,450 | -1.13% |
| 2024-04-19 | 8.11 | 8.16 | 7.90 | 7.98 | 7.66 | qfq | 91,426,971 | 731,161,088 | -2.68% |
| 2024-04-18 | 8.30 | 8.38 | 8.11 | 8.20 | 7.87 | qfq | 84,864,587 | 698,700,773 | -2.26% |
| 2024-04-17 | 8.07 | 8.45 | 8.07 | 8.39 | 8.05 | qfq | 102,884,911 | 855,934,827 | 5.01% |
| 2024-04-16 | 8.40 | 8.55 | 7.95 | 7.99 | 7.67 | qfq | 138,018,484 | 1,126,924,502 | -5.44% |
| 2024-04-15 | 8.59 | 8.73 | 8.33 | 8.45 | 8.11 | qfq | 123,924,179 | 1,055,561,141 | -2.42% |
| 2024-04-12 | 8.70 | 8.98 | 8.66 | 8.66 | 8.31 | qfq | 189,190,213 | 1,664,301,965 | -2.91% |
| 2024-04-11 | 8.28 | 9.04 | 8.25 | 8.92 | 8.56 | qfq | 298,370,845 | 2,644,131,654 | 8.52% |
| 2024-04-10 | 8.49 | 8.49 | 8.15 | 8.22 | 7.89 | qfq | 65,438,893 | 541,509,335 | -3.18% |
| 2024-04-09 | 8.38 | 8.53 | 8.20 | 8.49 | 8.15 | qfq | 69,766,817 | 586,271,758 | 2.17% |
| 2024-04-08 | 8.45 | 8.46 | 8.30 | 8.31 | 7.97 | qfq | 63,560,316 | 531,794,625 | -2.00% |
| 2024-04-03 | 8.65 | 8.67 | 8.41 | 8.48 | 8.14 | qfq | 65,452,307 | 556,341,750 | -2.30% |
| 2024-04-02 | 8.83 | 8.85 | 8.62 | 8.68 | 8.33 | qfq | 76,590,380 | 667,248,521 | -2.25% |
| 2024-04-01 | 8.73 | 8.90 | 8.73 | 8.88 | 8.52 | qfq | 81,722,226 | 721,850,066 | 1.83% |
| 2024-03-29 | 8.73 | 8.77 | 8.53 | 8.72 | 8.37 | qfq | 97,912,733 | 847,138,805 | -1.47% |
| 2024-03-28 | 8.31 | 8.99 | 8.30 | 8.85 | 8.49 | qfq | 185,943,726 | 1,621,410,372 | 6.50% |
| 2024-03-27 | 8.85 | 8.86 | 8.30 | 8.31 | 7.97 | qfq | 137,558,778 | 1,173,640,014 | -6.73% |
| 2024-03-26 | 9.20 | 9.28 | 8.82 | 8.91 | 8.55 | qfq | 185,846,195 | 1,675,516,294 | -4.71% |
| 2024-03-25 | 9.50 | 9.87 | 9.33 | 9.35 | 8.97 | qfq | 256,390,668 | 2,465,154,419 | 1.41% |
| 2024-03-22 | 9.32 | 9.41 | 9.09 | 9.22 | 8.85 | qfq | 133,504,899 | 1,232,532,378 | -1.81% |
| 2024-03-21 | 9.58 | 9.71 | 9.37 | 9.39 | 9.01 | qfq | 168,306,163 | 1,602,389,404 | -0.63% |
| 2024-03-20 | 9.18 | 9.55 | 9.14 | 9.45 | 9.07 | qfq | 176,877,272 | 1,664,310,502 | 2.16% |
| 2024-03-19 | 9.40 | 9.46 | 9.24 | 9.25 | 8.88 | qfq | 127,277,617 | 1,188,855,637 | -2.01% |
| 2024-03-18 | 9.18 | 9.44 | 9.10 | 9.44 | 9.06 | qfq | 166,472,802 | 1,542,107,308 | 3.28% |
| 2024-03-15 | 9.10 | 9.14 | 8.91 | 9.14 | 8.77 | qfq | 105,923,795 | 955,904,928 | 0.44% |
| 2024-03-14 | 9.17 | 9.22 | 8.98 | 9.10 | 8.73 | qfq | 145,841,413 | 1,327,248,926 | -2.26% |
| 2024-03-13 | 9.29 | 9.51 | 9.21 | 9.31 | 8.93 | qfq | 192,279,381 | 1,795,076,295 | 1.09% |
| 2024-03-12 | 9.43 | 9.44 | 9.18 | 9.21 | 8.84 | qfq | 133,997,718 | 1,242,877,264 | -1.39% |
| 2024-03-11 | 9.07 | 9.35 | 8.95 | 9.34 | 8.96 | qfq | 152,074,219 | 1,396,501,311 | 1.19% |
| 2024-03-08 | 9.18 | 9.28 | 9.04 | 9.23 | 8.86 | qfq | 148,528,008 | 1,363,134,040 | 0.87% |
| 2024-03-07 | 9.51 | 9.63 | 9.11 | 9.15 | 8.78 | qfq | 205,028,594 | 1,916,216,374 | -3.99% |
| 2024-03-06 | 9.51 | 9.70 | 9.37 | 9.53 | 9.14 | qfq | 200,094,392 | 1,906,218,770 | -1.65% |
| 2024-03-05 | 9.80 | 9.99 | 9.56 | 9.69 | 9.30 | qfq | 282,191,620 | 2,756,809,419 | -3.00% |
| 2024-03-04 | 9.79 | 10.20 | 9.63 | 9.99 | 9.59 | qfq | 440,450,007 | 4,376,125,789 | 3.52% |
| 2024-03-01 | 8.78 | 9.65 | 8.73 | 9.65 | 9.26 | qfq | 348,081,135 | 3,241,300,923 | 10.03% |
| 2024-02-29 | 8.45 | 8.83 | 8.43 | 8.77 | 8.42 | qfq | 196,328,278 | 1,703,365,221 | 3.79% |
| 2024-02-28 | 9.00 | 9.17 | 8.45 | 8.45 | 8.11 | qfq | 336,581,112 | 2,986,727,065 | -4.30% |
| 2024-02-27 | 7.97 | 8.83 | 7.93 | 8.83 | 8.47 | qfq | 271,390,833 | 2,300,677,190 | 9.96% |
| 2024-02-26 | 8.03 | 8.18 | 7.92 | 8.03 | 7.71 | qfq | 129,672,003 | 1,045,318,640 | -0.25% |
| 2024-02-23 | 8.05 | 8.09 | 7.87 | 8.05 | 7.72 | qfq | 141,843,108 | 1,129,240,820 | 1.64% |
| 2024-02-22 | 7.80 | 8.07 | 7.80 | 7.92 | 7.60 | qfq | 138,351,601 | 1,096,912,808 | 2.59% |
| 2024-02-21 | 7.64 | 7.98 | 7.59 | 7.72 | 7.41 | qfq | 142,305,615 | 1,105,449,394 | -0.77% |
| 2024-02-20 | 7.71 | 7.93 | 7.59 | 7.78 | 7.47 | qfq | 158,424,456 | 1,227,454,333 | 0.00% |
| 2024-02-19 | 7.59 | 7.81 | 7.42 | 7.78 | 7.47 | qfq | 194,479,895 | 1,478,178,779 | 8.51% |
| 2024-02-08 | 6.95 | 7.20 | 6.95 | 7.17 | 6.88 | qfq | 118,731,456 | 842,808,418 | 3.46% |
| 2024-02-07 | 6.75 | 7.08 | 6.70 | 6.93 | 6.65 | qfq | 140,919,913 | 971,933,639 | -1.00% |
| 2024-02-06 | 6.31 | 7.03 | 6.24 | 7.00 | 6.72 | qfq | 172,057,758 | 1,168,646,899 | 9.55% |
| 2024-02-05 | 6.73 | 6.74 | 6.19 | 6.39 | 6.13 | qfq | 115,689,495 | 746,755,515 | -5.61% |
| 2024-02-02 | 7.06 | 7.20 | 6.52 | 6.77 | 6.50 | qfq | 102,774,860 | 704,323,582 | -4.11% |
| 2024-02-01 | 6.79 | 7.24 | 6.70 | 7.06 | 6.77 | qfq | 100,194,200 | 704,212,003 | 3.37% |
| 2024-01-31 | 7.28 | 7.34 | 6.83 | 6.83 | 6.55 | qfq | 101,685,159 | 714,183,966 | -6.57% |
| 2024-01-30 | 7.46 | 7.58 | 7.31 | 7.31 | 7.01 | qfq | 61,903,526 | 459,739,692 | -2.66% |
| 2024-01-29 | 7.77 | 7.82 | 7.49 | 7.51 | 7.21 | qfq | 70,460,701 | 535,581,158 | -3.47% |
| 2024-01-26 | 7.80 | 7.94 | 7.75 | 7.78 | 7.47 | qfq | 77,125,312 | 604,031,074 | -0.89% |
| 2024-01-25 | 7.66 | 7.90 | 7.57 | 7.85 | 7.53 | qfq | 104,099,228 | 808,842,845 | 1.95% |
| 2024-01-24 | 7.64 | 7.71 | 7.40 | 7.70 | 7.39 | qfq | 97,126,094 | 735,766,237 | 0.65% |
| 2024-01-23 | 7.25 | 7.79 | 7.23 | 7.65 | 7.34 | qfq | 117,151,803 | 884,367,321 | 4.51% |
| 2024-01-22 | 7.61 | 7.65 | 7.23 | 7.32 | 7.02 | qfq | 71,508,134 | 533,280,764 | -3.81% |
| 2024-01-19 | 7.64 | 7.75 | 7.60 | 7.61 | 7.30 | qfq | 62,528,418 | 479,545,674 | -0.91% |
| 2024-01-18 | 7.49 | 7.69 | 7.36 | 7.68 | 7.37 | qfq | 100,118,903 | 751,221,687 | 2.26% |
| 2024-01-17 | 7.66 | 7.71 | 7.51 | 7.51 | 7.21 | qfq | 56,364,385 | 429,444,205 | -2.21% |
| 2024-01-16 | 7.70 | 7.71 | 7.55 | 7.68 | 7.37 | qfq | 72,125,003 | 549,761,570 | -0.78% |
| 2024-01-15 | 7.70 | 7.84 | 7.67 | 7.74 | 7.43 | qfq | 54,934,971 | 424,992,584 | -0.51% |
| 2024-01-12 | 7.97 | 8.01 | 7.78 | 7.78 | 7.47 | qfq | 80,740,831 | 635,520,456 | -2.87% |
| 2024-01-11 | 7.82 | 8.04 | 7.81 | 8.01 | 7.69 | qfq | 86,139,020 | 685,423,821 | 2.04% |
| 2024-01-10 | 7.90 | 7.93 | 7.71 | 7.85 | 7.53 | qfq | 64,325,637 | 503,631,830 | -0.76% |
| 2024-01-09 | 7.97 | 8.05 | 7.84 | 7.91 | 7.59 | qfq | 72,725,797 | 577,540,274 | 0.25% |
| 2024-01-08 | 8.11 | 8.11 | 7.89 | 7.89 | 7.57 | qfq | 86,028,143 | 686,845,986 | -2.59% |
| 2024-01-05 | 8.36 | 8.37 | 8.04 | 8.10 | 7.77 | qfq | 123,567,558 | 1,012,508,729 | -3.23% |
| 2024-01-04 | 8.59 | 8.60 | 8.33 | 8.37 | 8.03 | qfq | 100,823,706 | 846,473,209 | -2.56% |
| 2024-01-03 | 8.67 | 8.72 | 8.51 | 8.59 | 8.24 | qfq | 85,677,602 | 736,783,485 | -1.38% |
| 2024-01-02 | 8.99 | 9.05 | 8.70 | 8.71 | 8.36 | qfq | 116,360,755 | 1,023,849,436 | -3.33% |
| 2023-12-29 | 8.96 | 9.05 | 8.85 | 9.01 | 8.65 | qfq | 141,729,476 | 1,271,734,414 | 0.22% |
| 2023-12-28 | 8.53 | 9.04 | 8.36 | 8.99 | 8.63 | qfq | 227,479,097 | 2,004,729,189 | 5.64% |
| 2023-12-27 | 8.86 | 8.94 | 8.46 | 8.51 | 8.17 | qfq | 188,952,227 | 1,621,922,304 | -4.17% |
| 2023-12-26 | 9.10 | 9.15 | 8.74 | 8.88 | 8.52 | qfq | 201,187,258 | 1,797,001,395 | -1.88% |
| 2023-12-25 | 8.28 | 9.05 | 8.28 | 9.05 | 8.68 | qfq | 216,528,454 | 1,917,111,975 | 9.96% |
| 2023-12-22 | 8.56 | 8.57 | 8.19 | 8.23 | 7.90 | qfq | 102,965,089 | 858,188,339 | -3.97% |
| 2023-12-21 | 8.44 | 8.64 | 8.33 | 8.57 | 8.22 | qfq | 89,609,279 | 760,959,784 | 0.59% |
| 2023-12-20 | 8.96 | 8.98 | 8.51 | 8.52 | 8.18 | qfq | 95,532,895 | 828,840,269 | -4.59% |
| 2023-12-19 | 8.90 | 9.04 | 8.84 | 8.93 | 8.57 | qfq | 61,882,115 | 552,863,717 | -0.11% |
| 2023-12-18 | 9.06 | 9.17 | 8.91 | 8.94 | 8.58 | qfq | 66,764,056 | 603,867,292 | -1.87% |
| 2023-12-15 | 9.22 | 9.27 | 9.01 | 9.11 | 8.74 | qfq | 73,217,457 | 669,626,008 | -1.19% |
| 2023-12-14 | 9.42 | 9.53 | 9.20 | 9.22 | 8.85 | qfq | 82,885,304 | 774,270,012 | -1.50% |
| 2023-12-13 | 9.48 | 9.62 | 9.36 | 9.36 | 8.98 | qfq | 95,532,000 | 905,339,119 | -1.58% |
| 2023-12-12 | 9.51 | 9.70 | 9.41 | 9.51 | 9.13 | qfq | 123,552,894 | 1,178,559,728 | -0.11% |
| 2023-12-11 | 9.36 | 9.55 | 9.23 | 9.52 | 9.14 | qfq | 184,804,926 | 1,735,400,760 | 0.53% |
| 2023-12-08 | 9.03 | 9.93 | 9.03 | 9.47 | 9.09 | qfq | 286,514,969 | 2,706,913,676 | 4.87% |
| 2023-12-07 | 8.76 | 9.12 | 8.75 | 9.03 | 8.66 | qfq | 113,149,752 | 1,016,434,128 | 2.61% |
| 2023-12-06 | 8.70 | 8.87 | 8.56 | 8.80 | 8.44 | qfq | 69,847,450 | 609,691,634 | 0.92% |
| 2023-12-05 | 9.05 | 9.07 | 8.70 | 8.72 | 8.37 | qfq | 78,913,220 | 697,108,046 | -4.07% |
| 2023-12-04 | 9.00 | 9.23 | 8.97 | 9.09 | 8.72 | qfq | 87,588,539 | 798,687,136 | 0.78% |
| 2023-12-01 | 8.68 | 9.15 | 8.63 | 9.02 | 8.66 | qfq | 113,147,777 | 1,007,137,102 | 3.92% |
| 2023-11-30 | 8.75 | 8.80 | 8.60 | 8.68 | 8.33 | qfq | 56,454,214 | 490,169,273 | -0.80% |
| 2023-11-29 | 8.91 | 8.97 | 8.73 | 8.75 | 8.40 | qfq | 54,018,684 | 475,538,651 | -2.02% |
| 2023-11-28 | 8.90 | 9.02 | 8.81 | 8.93 | 8.57 | qfq | 50,535,360 | 450,526,861 | 0.11% |
| 2023-11-27 | 8.97 | 9.12 | 8.90 | 8.92 | 8.56 | qfq | 50,362,424 | 452,167,915 | -0.89% |
| 2023-11-24 | 9.29 | 9.30 | 8.97 | 9.00 | 8.64 | qfq | 64,519,773 | 585,903,955 | -3.23% |
| 2023-11-23 | 9.30 | 9.33 | 9.11 | 9.30 | 8.92 | qfq | 55,307,957 | 510,480,417 | -0.11% |
| 2023-11-22 | 9.40 | 9.53 | 9.31 | 9.31 | 8.93 | qfq | 49,755,066 | 468,085,853 | -1.48% |
| 2023-11-21 | 9.60 | 9.67 | 9.43 | 9.45 | 9.07 | qfq | 63,180,634 | 602,937,297 | -1.25% |
| 2023-11-20 | 9.52 | 9.69 | 9.46 | 9.57 | 9.18 | qfq | 74,840,573 | 716,921,637 | 0.53% |
| 2023-11-17 | 9.46 | 9.56 | 9.43 | 9.52 | 9.14 | qfq | 47,530,625 | 450,892,698 | 0.63% |
| 2023-11-16 | 9.54 | 9.62 | 9.45 | 9.46 | 9.08 | qfq | 53,396,291 | 509,159,722 | -1.15% |
| 2023-11-15 | 9.75 | 9.77 | 9.54 | 9.57 | 9.18 | qfq | 69,368,684 | 667,000,509 | -0.73% |
| 2023-11-14 | 9.55 | 9.69 | 9.48 | 9.64 | 9.25 | qfq | 80,783,802 | 775,309,134 | 1.26% |
| 2023-11-13 | 9.38 | 9.62 | 9.36 | 9.52 | 9.14 | qfq | 94,814,213 | 903,338,931 | 2.26% |
| 2023-11-10 | 9.42 | 9.44 | 9.30 | 9.31 | 8.93 | qfq | 61,156,618 | 571,745,848 | -1.69% |
| 2023-11-09 | 9.44 | 9.62 | 9.35 | 9.47 | 9.09 | qfq | 100,941,305 | 956,827,160 | 0.32% |
| 2023-11-08 | 9.34 | 9.66 | 9.31 | 9.44 | 9.06 | qfq | 130,308,043 | 1,234,554,271 | 0.75% |
| 2023-11-07 | 9.30 | 9.44 | 9.19 | 9.37 | 8.99 | qfq | 85,738,031 | 797,973,911 | 0.75% |
| 2023-11-06 | 9.12 | 9.33 | 9.08 | 9.30 | 8.92 | qfq | 101,627,199 | 939,653,800 | 2.76% |
| 2023-11-03 | 8.93 | 9.15 | 8.85 | 9.05 | 8.68 | qfq | 103,228,041 | 934,648,765 | 1.57% |
| 2023-11-02 | 8.95 | 9.18 | 8.89 | 8.91 | 8.55 | qfq | 104,144,958 | 940,445,009 | -0.22% |
| 2023-11-01 | 8.99 | 9.16 | 8.92 | 8.93 | 8.57 | qfq | 66,995,870 | 604,283,367 | -0.56% |
| 2023-10-31 | 9.02 | 9.12 | 8.89 | 8.98 | 8.62 | qfq | 71,916,477 | 647,243,216 | -0.44% |
| 2023-10-30 | 8.84 | 9.03 | 8.82 | 9.02 | 8.66 | qfq | 70,291,681 | 629,747,795 | 1.23% |
| 2023-10-27 | 8.86 | 8.96 | 8.72 | 8.91 | 8.55 | qfq | 65,647,736 | 580,571,651 | 0.45% |
| 2023-10-26 | 8.80 | 8.91 | 8.71 | 8.87 | 8.51 | qfq | 65,971,134 | 580,865,405 | 0.11% |
| 2023-10-25 | 8.83 | 9.02 | 8.77 | 8.86 | 8.50 | qfq | 67,697,369 | 602,719,956 | 0.91% |
| 2023-10-24 | 8.72 | 8.91 | 8.62 | 8.78 | 8.43 | qfq | 72,232,332 | 633,608,808 | 1.39% |
| 2023-10-23 | 8.92 | 8.98 | 8.58 | 8.66 | 8.31 | qfq | 81,589,471 | 712,379,046 | -3.35% |
| 2023-10-20 | 9.11 | 9.24 | 8.94 | 8.96 | 8.60 | qfq | 78,322,659 | 707,478,914 | -2.18% |
| 2023-10-19 | 9.25 | 9.43 | 9.15 | 9.16 | 8.79 | qfq | 63,644,278 | 591,477,220 | -1.40% |
| 2023-10-18 | 9.37 | 9.38 | 9.11 | 9.29 | 8.91 | qfq | 72,806,940 | 672,485,239 | -1.17% |
| 2023-10-17 | 9.46 | 9.50 | 9.34 | 9.40 | 9.02 | qfq | 48,504,318 | 456,070,485 | -0.53% |
| 2023-10-16 | 9.61 | 9.64 | 9.39 | 9.45 | 9.07 | qfq | 67,790,848 | 643,899,214 | -1.87% |
| 2023-10-13 | 9.82 | 9.83 | 9.58 | 9.63 | 9.24 | qfq | 86,267,603 | 834,168,035 | -2.43% |
| 2023-10-12 | 10.00 | 10.04 | 9.83 | 9.87 | 9.47 | qfq | 69,717,716 | 689,434,316 | -1.30% |
| 2023-10-11 | 9.89 | 10.16 | 9.77 | 10.00 | 9.60 | qfq | 97,669,313 | 976,434,569 | 1.11% |
| 2023-10-10 | 9.89 | 10.01 | 9.82 | 9.89 | 9.49 | qfq | 72,923,144 | 722,443,561 | 0.30% |
| 2023-10-09 | 9.80 | 9.92 | 9.76 | 9.86 | 9.46 | qfq | 60,246,258 | 593,328,482 | 0.31% |
| 2023-09-28 | 9.91 | 9.94 | 9.78 | 9.83 | 9.43 | qfq | 58,319,305 | 573,349,419 | -0.10% |
| 2023-09-27 | 9.80 | 10.00 | 9.80 | 9.84 | 9.44 | qfq | 78,652,171 | 778,434,389 | -0.10% |
| 2023-09-26 | 9.68 | 10.05 | 9.68 | 9.85 | 9.45 | qfq | 126,983,850 | 1,257,767,863 | 1.34% |
| 2023-09-25 | 9.97 | 10.03 | 9.63 | 9.72 | 9.33 | qfq | 145,847,573 | 1,419,860,361 | -3.86% |
| 2023-09-22 | 9.70 | 10.13 | 9.67 | 10.11 | 9.70 | qfq | 132,633,428 | 1,325,358,849 | 3.91% |
| 2023-09-21 | 9.72 | 9.89 | 9.63 | 9.73 | 9.34 | qfq | 72,415,551 | 709,086,893 | 0.00% |
| 2023-09-20 | 9.83 | 9.92 | 9.73 | 9.73 | 9.34 | qfq | 58,234,409 | 571,818,987 | -1.02% |
| 2023-09-19 | 10.00 | 10.03 | 9.78 | 9.83 | 9.43 | qfq | 82,997,039 | 819,500,665 | -2.09% |
| 2023-09-18 | 10.05 | 10.19 | 10.00 | 10.04 | 9.63 | qfq | 67,623,041 | 681,729,549 | -0.59% |
| 2023-09-15 | 10.26 | 10.32 | 10.08 | 10.10 | 9.69 | qfq | 65,951,411 | 671,405,852 | -1.37% |
| 2023-09-14 | 10.37 | 10.40 | 10.18 | 10.24 | 9.83 | qfq | 61,204,499 | 628,971,728 | -1.25% |
| 2023-09-13 | 10.69 | 10.70 | 10.28 | 10.37 | 9.95 | qfq | 101,396,124 | 1,054,172,840 | -3.26% |
| 2023-09-12 | 10.79 | 10.94 | 10.70 | 10.72 | 10.29 | qfq | 58,475,177 | 630,249,038 | -0.65% |
| 2023-09-11 | 10.64 | 11.02 | 10.58 | 10.79 | 10.35 | qfq | 98,132,107 | 1,057,284,641 | 1.51% |
| 2023-09-08 | 10.81 | 10.88 | 10.60 | 10.63 | 10.20 | qfq | 58,327,377 | 623,007,125 | -2.12% |
| 2023-09-07 | 11.05 | 11.10 | 10.85 | 10.86 | 10.42 | qfq | 58,896,839 | 646,393,461 | -1.72% |
| 2023-09-06 | 11.00 | 11.10 | 10.85 | 11.05 | 10.60 | qfq | 64,314,150 | 706,555,983 | -0.18% |
| 2023-09-05 | 11.15 | 11.30 | 11.03 | 11.07 | 10.62 | qfq | 69,907,597 | 779,587,500 | -1.16% |
| 2023-09-04 | 11.10 | 11.20 | 10.97 | 11.20 | 10.75 | qfq | 80,257,975 | 891,026,784 | 1.27% |
| 2023-09-01 | 11.24 | 11.25 | 10.98 | 11.06 | 10.61 | qfq | 66,371,119 | 734,503,145 | -1.07% |
| 2023-08-31 | 11.10 | 11.27 | 10.97 | 11.18 | 10.73 | qfq | 100,929,990 | 1,124,876,106 | -0.80% |
| 2023-08-30 | 10.91 | 11.46 | 10.83 | 11.27 | 10.81 | qfq | 179,302,230 | 2,004,385,288 | 3.39% |
| 2023-08-29 | 10.50 | 10.94 | 10.45 | 10.90 | 10.46 | qfq | 119,759,549 | 1,287,676,751 | 3.91% |
| 2023-08-28 | 10.84 | 10.84 | 10.46 | 10.49 | 10.07 | qfq | 141,407,509 | 1,506,324,789 | 1.94% |
| 2023-08-25 | 10.66 | 10.66 | 10.20 | 10.29 | 9.87 | qfq | 129,604,774 | 1,347,085,152 | -4.81% |
| 2023-08-24 | 10.88 | 11.04 | 10.80 | 10.81 | 10.37 | qfq | 87,292,843 | 952,636,503 | 0.00% |
| 2023-08-23 | 11.09 | 11.10 | 10.80 | 10.81 | 10.37 | qfq | 82,037,406 | 895,101,112 | -3.48% |
| 2023-08-22 | 11.00 | 11.20 | 10.85 | 11.20 | 10.75 | qfq | 105,896,900 | 1,167,585,100 | 2.56% |
| 2023-08-21 | 10.92 | 11.25 | 10.85 | 10.92 | 10.48 | qfq | 89,457,817 | 988,934,993 | 0.37% |
| 2023-08-18 | 11.28 | 11.41 | 10.88 | 10.88 | 10.44 | qfq | 101,642,362 | 1,125,307,590 | -3.72% |
| 2023-08-17 | 11.05 | 11.34 | 10.99 | 11.30 | 10.84 | qfq | 80,684,514 | 905,561,400 | 1.62% |
| 2023-08-16 | 11.41 | 11.47 | 11.03 | 11.12 | 10.67 | qfq | 95,738,330 | 1,069,719,573 | -3.14% |
| 2023-08-15 | 11.69 | 11.70 | 11.35 | 11.48 | 11.02 | qfq | 70,242,317 | 809,301,377 | -1.96% |
| 2023-08-14 | 11.08 | 11.74 | 11.04 | 11.71 | 11.24 | qfq | 129,789,052 | 1,488,406,600 | 4.18% |
| 2023-08-11 | 11.67 | 11.86 | 11.21 | 11.24 | 10.79 | qfq | 138,141,189 | 1,583,276,311 | -3.85% |
| 2023-08-10 | 11.64 | 11.84 | 11.55 | 11.69 | 11.22 | qfq | 71,954,604 | 843,398,531 | 0.69% |
| 2023-08-09 | 11.81 | 11.92 | 11.60 | 11.61 | 11.14 | qfq | 77,599,680 | 908,993,415 | -2.03% |
| 2023-08-08 | 12.04 | 12.08 | 11.81 | 11.85 | 11.37 | qfq | 77,781,910 | 927,677,501 | -1.41% |
| 2023-08-07 | 12.20 | 12.21 | 11.97 | 12.02 | 11.53 | qfq | 106,274,609 | 1,283,248,480 | -0.83% |
| 2023-08-04 | 11.86 | 12.19 | 11.81 | 12.12 | 11.63 | qfq | 165,570,435 | 2,002,586,176 | 2.19% |
| 2023-08-03 | 11.80 | 11.98 | 11.70 | 11.86 | 11.38 | qfq | 69,406,922 | 822,730,917 | -0.42% |
| 2023-08-02 | 11.84 | 12.13 | 11.78 | 11.91 | 11.43 | qfq | 105,720,595 | 1,263,408,953 | -0.25% |
| 2023-08-01 | 11.80 | 11.99 | 11.63 | 11.94 | 11.46 | qfq | 107,785,980 | 1,276,222,655 | 0.59% |
| 2023-07-31 | 11.68 | 11.98 | 11.54 | 11.87 | 11.39 | qfq | 129,673,659 | 1,537,380,725 | 1.19% |
| 2023-07-28 | 11.64 | 11.84 | 11.48 | 11.73 | 11.26 | qfq | 103,176,650 | 1,204,003,398 | 1.38% |
| 2023-07-27 | 11.78 | 11.80 | 11.55 | 11.57 | 11.10 | qfq | 77,565,045 | 905,134,485 | -0.94% |
| 2023-07-26 | 11.95 | 11.96 | 11.64 | 11.68 | 11.21 | qfq | 101,489,959 | 1,192,362,203 | -2.50% |
| 2023-07-25 | 11.82 | 12.03 | 11.75 | 11.98 | 11.50 | qfq | 137,917,963 | 1,645,177,450 | 2.13% |
| 2023-07-24 | 11.49 | 11.99 | 11.45 | 11.73 | 11.26 | qfq | 119,030,678 | 1,401,204,708 | 1.56% |
| 2023-07-21 | 11.60 | 11.75 | 11.50 | 11.55 | 11.08 | qfq | 82,917,477 | 961,901,907 | -0.69% |
| 2023-07-20 | 11.96 | 12.00 | 11.61 | 11.63 | 11.16 | qfq | 120,370,093 | 1,413,748,179 | -3.08% |
| 2023-07-19 | 12.00 | 12.17 | 11.95 | 12.00 | 11.51 | qfq | 96,860,830 | 1,167,656,386 | 0.42% |
| 2023-07-18 | 12.15 | 12.16 | 11.90 | 11.95 | 11.47 | qfq | 108,071,588 | 1,296,261,700 | -1.73% |
| 2023-07-17 | 12.29 | 12.29 | 12.05 | 12.16 | 11.67 | qfq | 123,543,612 | 1,502,728,591 | 0.50% |