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
长沙银行601577.SH
最近收盘价9.362026-07-17
最近交易日2026-07-17
成交量（股）26,070,943
成交额（元）244,955,533
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-15 | 2023-07-21 | cash_dividend | 0.35 | — | — | — | 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 | 9.31 | 9.46 | 9.30 | 9.36 | 9.36 | qfq | 26,070,943 | 244,955,533 | 0.65% |
| 2026-07-16 | 9.46 | 9.55 | 9.29 | 9.30 | 9.30 | qfq | 18,970,412 | 177,597,849 | -1.69% |
| 2026-07-15 | 9.40 | 9.48 | 9.24 | 9.46 | 9.46 | qfq | 21,079,188 | 198,468,516 | -0.21% |
| 2026-07-14 | 9.15 | 9.48 | 9.11 | 9.48 | 9.48 | qfq | 29,977,499 | 279,549,580 | 3.38% |
| 2026-07-13 | 8.93 | 9.18 | 8.92 | 9.17 | 9.17 | qfq | 21,905,656 | 199,142,103 | 2.46% |
| 2026-07-10 | 8.94 | 8.99 | 8.87 | 8.95 | 8.95 | qfq | 14,112,384 | 126,076,787 | 0.34% |
| 2026-07-09 | 8.96 | 9.03 | 8.87 | 8.92 | 8.92 | qfq | 16,899,529 | 151,229,487 | -0.78% |
| 2026-07-08 | 8.90 | 9.05 | 8.82 | 8.99 | 8.99 | qfq | 17,038,800 | 152,894,198 | 0.45% |
| 2026-07-07 | 9.01 | 9.05 | 8.87 | 8.95 | 8.95 | qfq | 14,142,900 | 126,473,239 | -0.44% |
| 2026-07-06 | 8.72 | 8.99 | 8.67 | 8.99 | 8.99 | qfq | 22,922,000 | 202,526,457 | 2.98% |
| 2026-07-03 | 8.75 | 8.86 | 8.67 | 8.73 | 8.73 | qfq | 19,049,055 | 166,929,025 | -0.46% |
| 2026-07-02 | 8.70 | 8.86 | 8.65 | 8.77 | 8.77 | qfq | 22,880,999 | 199,903,348 | 0.92% |
| 2026-07-01 | 8.67 | 8.75 | 8.62 | 8.69 | 8.69 | qfq | 17,724,002 | 154,011,373 | -0.23% |
| 2026-06-30 | 8.84 | 8.85 | 8.62 | 8.71 | 8.71 | qfq | 18,763,911 | 163,212,153 | -2.13% |
| 2026-06-29 | 8.85 | 8.91 | 8.62 | 8.90 | 8.90 | qfq | 15,174,600 | 133,480,463 | 0.34% |
| 2026-06-26 | 9.06 | 9.11 | 8.86 | 8.87 | 8.87 | qfq | 17,609,966 | 157,303,584 | -2.21% |
| 2026-06-25 | 9.01 | 9.15 | 8.99 | 9.07 | 9.07 | qfq | 13,226,343 | 119,894,914 | -0.11% |
| 2026-06-24 | 9.29 | 9.33 | 9.04 | 9.08 | 9.08 | qfq | 21,459,969 | 196,006,541 | -2.89% |
| 2026-06-23 | 9.14 | 9.36 | 9.13 | 9.35 | 9.35 | qfq | 27,272,390 | 253,226,520 | 2.19% |
| 2026-06-22 | 9.14 | 9.18 | 8.97 | 9.15 | 9.15 | qfq | 21,601,656 | 196,172,233 | -0.11% |
| 2026-06-18 | 9.42 | 9.42 | 9.14 | 9.16 | 9.16 | qfq | 21,710,773 | 200,252,154 | -2.45% |
| 2026-06-17 | 9.49 | 9.53 | 9.34 | 9.39 | 9.39 | qfq | 15,814,125 | 148,780,850 | -1.05% |
| 2026-06-16 | 9.64 | 9.66 | 9.47 | 9.49 | 9.49 | qfq | 19,627,600 | 187,122,615 | -1.66% |
| 2026-06-15 | 9.76 | 9.81 | 9.61 | 9.65 | 9.65 | qfq | 25,006,800 | 242,934,040 | -1.33% |
| 2026-06-12 | 9.60 | 9.78 | 9.50 | 9.78 | 9.78 | qfq | 23,690,100 | 228,852,640 | 1.88% |
| 2026-06-11 | 9.71 | 9.75 | 9.58 | 9.60 | 9.60 | qfq | 16,740,027 | 161,288,272 | -1.23% |
| 2026-06-10 | 9.53 | 9.74 | 9.51 | 9.72 | 9.72 | qfq | 18,468,236 | 178,425,929 | 1.89% |
| 2026-06-09 | 9.49 | 9.63 | 9.45 | 9.54 | 9.54 | qfq | 17,987,004 | 171,972,908 | 0.10% |
| 2026-06-08 | 9.55 | 9.64 | 9.48 | 9.53 | 9.53 | qfq | 15,456,649 | 147,600,091 | -0.31% |
| 2026-06-05 | 9.47 | 9.61 | 9.42 | 9.56 | 9.56 | qfq | 14,201,800 | 135,761,726 | 1.38% |
| 2026-06-04 | 9.54 | 9.62 | 9.39 | 9.43 | 9.43 | qfq | 22,093,830 | 209,043,611 | -1.15% |
| 2026-06-03 | 9.67 | 9.70 | 9.50 | 9.54 | 9.54 | qfq | 20,254,558 | 194,076,426 | -1.75% |
| 2026-06-02 | 9.69 | 9.77 | 9.65 | 9.71 | 9.71 | qfq | 20,744,600 | 201,417,939 | 0.21% |
| 2026-06-01 | 9.50 | 9.69 | 9.45 | 9.69 | 9.69 | qfq | 27,029,767 | 258,377,312 | 2.00% |
| 2026-05-29 | 9.33 | 9.57 | 9.28 | 9.50 | 9.50 | qfq | 28,181,376 | 266,904,435 | 2.04% |
| 2026-05-28 | 9.33 | 9.43 | 9.26 | 9.31 | 9.31 | qfq | 20,022,295 | 187,082,291 | 0.00% |
| 2026-05-27 | 9.28 | 9.42 | 9.27 | 9.31 | 9.31 | qfq | 22,535,206 | 210,706,603 | 0.00% |
| 2026-05-26 | 9.20 | 9.32 | 9.19 | 9.31 | 9.31 | qfq | 18,234,636 | 168,786,860 | 1.53% |
| 2026-05-25 | 9.18 | 9.24 | 9.14 | 9.17 | 9.17 | qfq | 11,170,255 | 102,528,717 | -0.22% |
| 2026-05-22 | 9.23 | 9.26 | 9.15 | 9.19 | 9.19 | qfq | 14,992,802 | 138,035,620 | -0.43% |
| 2026-05-21 | 9.24 | 9.34 | 9.21 | 9.23 | 9.23 | qfq | 15,248,380 | 141,571,833 | 0.11% |
| 2026-05-20 | 9.27 | 9.30 | 9.19 | 9.22 | 9.22 | qfq | 12,217,590 | 112,843,580 | -0.65% |
| 2026-05-19 | 9.24 | 9.36 | 9.21 | 9.28 | 9.28 | qfq | 16,583,870 | 154,083,148 | 0.76% |
| 2026-05-18 | 9.40 | 9.43 | 9.18 | 9.21 | 9.21 | qfq | 26,230,752 | 242,981,046 | -2.54% |
| 2026-05-15 | 9.55 | 9.58 | 9.38 | 9.45 | 9.45 | qfq | 22,769,589 | 215,517,381 | -1.15% |
| 2026-05-14 | 9.52 | 9.58 | 9.48 | 9.56 | 9.56 | qfq | 18,286,981 | 174,419,489 | 0.31% |
| 2026-05-13 | 9.56 | 9.57 | 9.47 | 9.53 | 9.53 | qfq | 14,756,354 | 140,445,185 | -0.10% |
| 2026-05-12 | 9.58 | 9.61 | 9.52 | 9.54 | 9.54 | qfq | 14,460,584 | 138,288,283 | -0.42% |
| 2026-05-11 | 9.65 | 9.66 | 9.54 | 9.58 | 9.58 | qfq | 17,533,900 | 168,159,441 | -0.73% |
| 2026-05-08 | 9.80 | 9.87 | 9.65 | 9.65 | 9.65 | qfq | 18,085,335 | 175,708,763 | -1.53% |
| 2026-05-07 | 9.81 | 9.89 | 9.79 | 9.80 | 9.80 | qfq | 17,950,000 | 176,533,200 | -0.10% |
| 2026-05-06 | 9.93 | 9.94 | 9.78 | 9.81 | 9.81 | qfq | 25,779,556 | 253,701,618 | -1.60% |
| 2026-04-30 | 9.84 | 10.00 | 9.84 | 9.97 | 9.97 | qfq | 24,837,125 | 247,334,245 | 0.81% |
| 2026-04-29 | 9.65 | 9.93 | 9.60 | 9.89 | 9.89 | qfq | 33,496,322 | 329,552,930 | 3.56% |
| 2026-04-28 | 9.79 | 9.79 | 9.48 | 9.55 | 9.55 | qfq | 29,160,477 | 280,310,643 | -2.45% |
| 2026-04-27 | 9.88 | 9.96 | 9.75 | 9.79 | 9.79 | qfq | 13,994,263 | 137,766,635 | -0.41% |
| 2026-04-24 | 9.94 | 9.98 | 9.82 | 9.83 | 9.83 | qfq | 19,229,568 | 190,068,550 | -1.31% |
| 2026-04-23 | 9.66 | 9.97 | 9.64 | 9.96 | 9.96 | qfq | 29,852,034 | 294,522,256 | 3.21% |
| 2026-04-22 | 9.66 | 9.72 | 9.63 | 9.65 | 9.65 | qfq | 10,546,736 | 101,948,748 | -0.10% |
| 2026-04-21 | 9.52 | 9.69 | 9.52 | 9.66 | 9.66 | qfq | 14,107,746 | 136,098,834 | 1.36% |
| 2026-04-20 | 9.48 | 9.57 | 9.46 | 9.53 | 9.53 | qfq | 12,393,584 | 118,122,502 | 0.42% |
| 2026-04-17 | 9.47 | 9.51 | 9.43 | 9.49 | 9.49 | qfq | 8,790,624 | 83,231,850 | 0.11% |
| 2026-04-16 | 9.48 | 9.57 | 9.45 | 9.48 | 9.48 | qfq | 13,003,700 | 123,645,938 | 0.11% |
| 2026-04-15 | 9.44 | 9.50 | 9.40 | 9.47 | 9.47 | qfq | 14,974,821 | 141,611,422 | 0.85% |
| 2026-04-14 | 9.33 | 9.41 | 9.32 | 9.39 | 9.39 | qfq | 12,434,568 | 116,518,432 | 0.75% |
| 2026-04-13 | 9.43 | 9.44 | 9.32 | 9.32 | 9.32 | qfq | 17,500,300 | 163,607,516 | -1.17% |
| 2026-04-10 | 9.45 | 9.52 | 9.43 | 9.43 | 9.43 | qfq | 12,567,520 | 119,006,829 | -0.11% |
| 2026-04-09 | 9.56 | 9.63 | 9.44 | 9.44 | 9.44 | qfq | 13,213,444 | 125,474,617 | -1.77% |
| 2026-04-08 | 9.47 | 9.61 | 9.46 | 9.61 | 9.61 | qfq | 20,839,900 | 198,822,818 | 2.13% |
| 2026-04-07 | 9.57 | 9.59 | 9.39 | 9.41 | 9.41 | qfq | 14,689,254 | 139,118,054 | -1.36% |
| 2026-04-03 | 9.64 | 9.67 | 9.50 | 9.54 | 9.54 | qfq | 10,680,455 | 102,086,920 | -1.04% |
| 2026-04-02 | 9.66 | 9.71 | 9.58 | 9.64 | 9.64 | qfq | 11,876,040 | 114,556,690 | -0.31% |
| 2026-04-01 | 9.71 | 9.77 | 9.62 | 9.67 | 9.67 | qfq | 13,967,306 | 135,487,251 | 0.42% |
| 2026-03-31 | 9.59 | 9.71 | 9.55 | 9.63 | 9.63 | qfq | 13,444,151 | 129,855,204 | 0.63% |
| 2026-03-30 | 9.47 | 9.61 | 9.42 | 9.57 | 9.57 | qfq | 16,050,819 | 153,155,467 | 0.63% |
| 2026-03-27 | 9.63 | 9.67 | 9.49 | 9.51 | 9.51 | qfq | 17,831,238 | 170,331,953 | -1.55% |
| 2026-03-26 | 9.66 | 9.77 | 9.64 | 9.66 | 9.66 | qfq | 12,943,932 | 125,514,385 | -0.51% |
| 2026-03-25 | 9.61 | 9.78 | 9.53 | 9.71 | 9.71 | qfq | 17,622,892 | 170,303,447 | 1.15% |
| 2026-03-24 | 9.40 | 9.63 | 9.37 | 9.60 | 9.60 | qfq | 17,909,823 | 170,793,779 | 3.00% |
| 2026-03-23 | 9.78 | 9.80 | 9.28 | 9.32 | 9.32 | qfq | 29,254,750 | 276,828,171 | -4.80% |
| 2026-03-20 | 9.84 | 9.91 | 9.76 | 9.79 | 9.79 | qfq | 14,457,239 | 142,214,501 | -0.51% |
| 2026-03-19 | 9.90 | 10.02 | 9.79 | 9.84 | 9.84 | qfq | 13,841,108 | 137,204,634 | -1.01% |
| 2026-03-18 | 10.01 | 10.03 | 9.88 | 9.94 | 9.94 | qfq | 14,700,955 | 146,297,022 | -0.70% |
| 2026-03-17 | 9.98 | 10.08 | 9.95 | 10.01 | 10.01 | qfq | 19,547,511 | 196,192,631 | 0.30% |
| 2026-03-16 | 9.79 | 10.03 | 9.77 | 9.98 | 9.98 | qfq | 24,839,112 | 246,687,163 | 1.84% |
| 2026-03-13 | 9.67 | 9.87 | 9.64 | 9.80 | 9.80 | qfq | 22,514,585 | 219,773,814 | 1.14% |
| 2026-03-12 | 9.58 | 9.72 | 9.56 | 9.69 | 9.69 | qfq | 17,129,755 | 165,327,576 | 1.04% |
| 2026-03-11 | 9.54 | 9.62 | 9.49 | 9.59 | 9.59 | qfq | 16,026,026 | 152,988,777 | 0.52% |
| 2026-03-10 | 9.56 | 9.59 | 9.46 | 9.54 | 9.54 | qfq | 15,859,799 | 150,959,807 | 0.21% |
| 2026-03-09 | 9.53 | 9.57 | 9.44 | 9.52 | 9.52 | qfq | 18,074,960 | 171,811,429 | -0.52% |
| 2026-03-06 | 9.50 | 9.60 | 9.50 | 9.57 | 9.57 | qfq | 13,222,352 | 126,466,481 | 0.31% |
| 2026-03-05 | 9.55 | 9.58 | 9.48 | 9.54 | 9.54 | qfq | 15,785,804 | 150,483,663 | 0.53% |
| 2026-03-04 | 9.71 | 9.74 | 9.49 | 9.49 | 9.49 | qfq | 25,846,136 | 247,299,888 | -2.67% |
| 2026-03-03 | 9.78 | 9.85 | 9.69 | 9.75 | 9.75 | qfq | 21,269,176 | 207,529,676 | -0.31% |
| 2026-03-02 | 9.71 | 9.87 | 9.66 | 9.78 | 9.78 | qfq | 19,535,309 | 190,865,883 | -0.20% |
| 2026-02-27 | 9.85 | 9.91 | 9.78 | 9.80 | 9.80 | qfq | 13,353,287 | 131,533,820 | -0.10% |
| 2026-02-26 | 9.92 | 9.96 | 9.77 | 9.81 | 9.81 | qfq | 15,196,602 | 149,465,506 | -0.81% |
| 2026-02-25 | 9.96 | 10.03 | 9.86 | 9.89 | 9.89 | qfq | 17,729,603 | 176,304,967 | -0.20% |
| 2026-02-24 | 9.96 | 10.02 | 9.89 | 9.91 | 9.91 | qfq | 15,323,878 | 152,542,670 | -0.10% |
| 2026-02-13 | 10.00 | 10.10 | 9.90 | 9.92 | 9.92 | qfq | 14,078,871 | 140,637,635 | -1.00% |
| 2026-02-12 | 10.12 | 10.12 | 9.96 | 10.02 | 10.02 | qfq | 13,326,700 | 133,566,683 | -0.89% |
| 2026-02-11 | 10.05 | 10.14 | 9.99 | 10.11 | 10.11 | qfq | 15,910,709 | 160,387,072 | 0.60% |
| 2026-02-10 | 9.96 | 10.07 | 9.95 | 10.05 | 10.05 | qfq | 16,039,464 | 160,685,793 | 0.80% |
| 2026-02-09 | 9.90 | 10.01 | 9.88 | 9.97 | 9.97 | qfq | 16,753,374 | 166,875,562 | 0.61% |
| 2026-02-06 | 9.92 | 9.97 | 9.85 | 9.91 | 9.91 | qfq | 19,907,203 | 197,564,689 | 0.00% |
| 2026-02-05 | 9.70 | 9.93 | 9.67 | 9.91 | 9.91 | qfq | 27,851,892 | 273,794,486 | 2.48% |
| 2026-02-04 | 9.52 | 9.74 | 9.52 | 9.67 | 9.67 | qfq | 18,929,069 | 183,001,703 | 1.15% |
| 2026-02-03 | 9.66 | 9.70 | 9.46 | 9.56 | 9.56 | qfq | 19,597,706 | 187,167,810 | -0.93% |
| 2026-02-02 | 9.80 | 9.90 | 9.60 | 9.65 | 9.65 | qfq | 27,507,657 | 268,666,009 | -1.13% |
| 2026-01-30 | 9.74 | 9.81 | 9.67 | 9.76 | 9.76 | qfq | 23,603,814 | 230,310,959 | 0.41% |
| 2026-01-29 | 9.45 | 9.77 | 9.45 | 9.72 | 9.72 | qfq | 29,930,255 | 288,538,116 | 2.53% |
| 2026-01-28 | 9.40 | 9.52 | 9.34 | 9.48 | 9.48 | qfq | 17,372,636 | 164,017,842 | 0.85% |
| 2026-01-27 | 9.38 | 9.46 | 9.35 | 9.40 | 9.40 | qfq | 15,997,342 | 150,413,804 | 0.11% |
| 2026-01-26 | 9.34 | 9.42 | 9.31 | 9.39 | 9.39 | qfq | 17,238,008 | 161,524,999 | 0.21% |
| 2026-01-23 | 9.37 | 9.41 | 9.31 | 9.37 | 9.37 | qfq | 12,482,968 | 116,895,604 | 0.00% |
| 2026-01-22 | 9.25 | 9.37 | 9.25 | 9.37 | 9.37 | qfq | 12,683,616 | 118,306,631 | 0.75% |
| 2026-01-21 | 9.33 | 9.39 | 9.26 | 9.30 | 9.30 | qfq | 15,107,229 | 140,693,038 | -0.64% |
| 2026-01-20 | 9.15 | 9.38 | 9.12 | 9.36 | 9.36 | qfq | 27,308,219 | 252,881,745 | 2.41% |
| 2026-01-19 | 9.14 | 9.21 | 9.10 | 9.14 | 9.14 | qfq | 14,002,503 | 128,215,847 | 0.00% |
| 2026-01-16 | 9.28 | 9.32 | 9.11 | 9.14 | 9.14 | qfq | 19,858,603 | 182,280,706 | -1.51% |
| 2026-01-15 | 9.33 | 9.37 | 9.25 | 9.28 | 9.28 | qfq | 14,960,000 | 139,232,374 | -0.75% |
| 2026-01-14 | 9.50 | 9.50 | 9.34 | 9.35 | 9.35 | qfq | 22,802,953 | 214,885,451 | -1.58% |
| 2026-01-13 | 9.46 | 9.54 | 9.44 | 9.50 | 9.50 | qfq | 18,313,700 | 173,941,025 | 0.53% |
| 2026-01-12 | 9.45 | 9.48 | 9.41 | 9.45 | 9.45 | qfq | 14,843,113 | 140,188,460 | -0.42% |
| 2026-01-09 | 9.49 | 9.50 | 9.42 | 9.49 | 9.49 | qfq | 14,848,097 | 140,404,369 | 0.00% |
| 2026-01-08 | 9.67 | 9.68 | 9.48 | 9.49 | 9.49 | qfq | 20,535,988 | 196,047,052 | -1.86% |
| 2026-01-07 | 9.71 | 9.77 | 9.67 | 9.67 | 9.67 | qfq | 14,156,672 | 137,290,754 | -0.62% |
| 2026-01-06 | 9.73 | 9.75 | 9.65 | 9.73 | 9.73 | qfq | 21,698,627 | 210,459,682 | 0.10% |
| 2026-01-05 | 9.68 | 9.74 | 9.64 | 9.72 | 9.72 | qfq | 18,046,420 | 174,967,343 | 0.21% |
| 2025-12-31 | 9.74 | 9.81 | 9.70 | 9.70 | 9.70 | qfq | 11,181,125 | 108,989,348 | -0.41% |
| 2025-12-30 | 9.79 | 9.80 | 9.68 | 9.74 | 9.74 | qfq | 10,977,027 | 106,819,099 | -0.51% |
| 2025-12-29 | 9.72 | 9.82 | 9.65 | 9.79 | 9.79 | qfq | 13,549,868 | 132,352,990 | 0.82% |
| 2025-12-26 | 9.76 | 9.84 | 9.70 | 9.71 | 9.71 | qfq | 16,830,300 | 164,607,894 | -0.51% |
| 2025-12-25 | 9.70 | 9.80 | 9.67 | 9.76 | 9.76 | qfq | 9,921,605 | 96,788,821 | 0.41% |
| 2025-12-24 | 9.67 | 9.75 | 9.61 | 9.72 | 9.72 | qfq | 11,739,185 | 113,646,414 | 0.41% |
| 2025-12-23 | 9.69 | 9.73 | 9.65 | 9.68 | 9.68 | qfq | 10,529,566 | 101,996,004 | 0.10% |
| 2025-12-22 | 9.74 | 9.76 | 9.65 | 9.67 | 9.67 | qfq | 12,908,700 | 124,995,519 | -0.51% |
| 2025-12-19 | 9.75 | 9.82 | 9.68 | 9.72 | 9.72 | qfq | 14,148,223 | 138,005,079 | -0.41% |
| 2025-12-18 | 9.56 | 9.78 | 9.53 | 9.76 | 9.76 | qfq | 16,450,996 | 159,226,201 | 2.09% |
| 2025-12-17 | 9.53 | 9.62 | 9.49 | 9.56 | 9.56 | qfq | 14,322,520 | 136,927,460 | 0.31% |
| 2025-12-16 | 9.63 | 9.70 | 9.48 | 9.53 | 9.53 | qfq | 15,841,900 | 151,798,618 | -0.94% |
| 2025-12-15 | 9.48 | 9.65 | 9.48 | 9.62 | 9.62 | qfq | 19,400,000 | 186,303,938 | 1.48% |
| 2025-12-12 | 9.51 | 9.55 | 9.43 | 9.48 | 9.48 | qfq | 32,184,481 | 305,582,133 | -0.21% |
| 2025-12-11 | 9.45 | 9.60 | 9.45 | 9.50 | 9.50 | qfq | 23,427,018 | 223,329,857 | 0.53% |
| 2025-12-10 | 9.43 | 9.54 | 9.34 | 9.45 | 9.45 | qfq | 18,050,260 | 170,340,679 | 0.11% |
| 2025-12-09 | 9.54 | 9.57 | 9.43 | 9.44 | 9.44 | qfq | 12,469,501 | 118,541,282 | -1.05% |
| 2025-12-08 | 9.56 | 9.60 | 9.50 | 9.54 | 9.54 | qfq | 15,380,389 | 146,930,351 | 0.00% |
| 2025-12-05 | 9.64 | 9.68 | 9.47 | 9.54 | 9.54 | qfq | 23,407,396 | 223,569,912 | -1.24% |
| 2025-12-04 | 9.79 | 9.79 | 9.62 | 9.66 | 9.66 | qfq | 13,516,284 | 130,870,596 | -0.92% |
| 2025-12-03 | 9.81 | 9.88 | 9.75 | 9.75 | 9.75 | qfq | 20,193,510 | 198,430,184 | -0.61% |
| 2025-12-02 | 9.77 | 9.82 | 9.71 | 9.81 | 9.81 | qfq | 15,301,501 | 149,455,917 | 0.51% |
| 2025-12-01 | 9.64 | 9.83 | 9.62 | 9.76 | 9.76 | qfq | 24,885,776 | 242,589,235 | 1.24% |
| 2025-11-28 | 9.68 | 9.73 | 9.61 | 9.64 | 9.64 | qfq | 12,424,037 | 120,010,628 | -0.41% |
| 2025-11-27 | 9.60 | 9.76 | 9.56 | 9.68 | 9.68 | qfq | 13,792,991 | 133,254,829 | 0.52% |
| 2025-11-26 | 9.70 | 9.75 | 9.61 | 9.63 | 9.63 | qfq | 12,489,096 | 120,705,927 | -0.62% |
| 2025-11-25 | 9.60 | 9.73 | 9.56 | 9.69 | 9.69 | qfq | 15,698,974 | 151,585,884 | 1.04% |
| 2025-11-24 | 9.75 | 9.79 | 9.59 | 9.59 | 9.59 | qfq | 19,608,126 | 189,634,180 | -1.13% |
| 2025-11-21 | 9.83 | 9.88 | 9.67 | 9.70 | 9.70 | qfq | 21,430,187 | 209,954,725 | -1.32% |
| 2025-11-20 | 9.71 | 9.90 | 9.69 | 9.83 | 9.83 | qfq | 24,101,028 | 236,807,235 | 1.24% |
| 2025-11-19 | 9.68 | 9.77 | 9.65 | 9.71 | 9.71 | qfq | 12,616,826 | 122,537,813 | 0.31% |
| 2025-11-18 | 9.78 | 9.79 | 9.65 | 9.68 | 9.68 | qfq | 13,415,311 | 130,463,006 | -1.02% |
| 2025-11-17 | 9.96 | 9.99 | 9.74 | 9.78 | 9.78 | qfq | 16,898,105 | 165,878,171 | -1.71% |
| 2025-11-14 | 9.93 | 10.09 | 9.93 | 9.95 | 9.95 | qfq | 12,742,688 | 127,784,531 | -0.30% |
| 2025-11-13 | 10.06 | 10.12 | 9.89 | 9.98 | 9.98 | qfq | 18,094,589 | 180,441,770 | -0.99% |
| 2025-11-12 | 10.02 | 10.15 | 10.01 | 10.08 | 10.08 | qfq | 19,978,903 | 201,497,569 | 0.90% |
| 2025-11-11 | 10.04 | 10.09 | 9.97 | 9.99 | 9.99 | qfq | 13,806,919 | 138,286,091 | -0.60% |
| 2025-11-10 | 9.88 | 10.08 | 9.83 | 10.05 | 10.05 | qfq | 22,672,001 | 226,549,723 | 1.72% |
| 2025-11-07 | 9.98 | 10.08 | 9.88 | 9.88 | 9.88 | qfq | 19,600,800 | 195,470,484 | -1.00% |
| 2025-11-06 | 9.91 | 10.05 | 9.88 | 9.98 | 9.98 | qfq | 24,074,568 | 240,388,515 | 0.91% |
| 2025-11-05 | 9.89 | 9.96 | 9.87 | 9.89 | 9.89 | qfq | 24,660,610 | 244,442,754 | -0.10% |
| 2025-11-04 | 9.74 | 9.90 | 9.71 | 9.90 | 9.90 | qfq | 29,817,558 | 292,727,451 | 1.75% |
| 2025-11-03 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | qfq | 26,842,466 | 260,465,554 | 1.67% |
| 2025-10-31 | 9.45 | 9.60 | 9.43 | 9.57 | 9.57 | qfq | 29,130,744 | 277,934,119 | 2.24% |
| 2025-10-30 | 9.36 | 9.47 | 9.34 | 9.36 | 9.36 | qfq | 18,984,609 | 178,570,951 | -0.11% |
| 2025-10-29 | 9.54 | 9.57 | 9.34 | 9.37 | 9.37 | qfq | 17,599,086 | 165,591,908 | -1.99% |
| 2025-10-28 | 9.55 | 9.61 | 9.48 | 9.56 | 9.56 | qfq | 19,059,814 | 182,088,151 | 0.31% |
| 2025-10-27 | 9.53 | 9.58 | 9.44 | 9.53 | 9.53 | qfq | 14,808,548 | 140,913,951 | -0.21% |
| 2025-10-24 | 9.53 | 9.59 | 9.49 | 9.55 | 9.55 | qfq | 16,279,378 | 155,351,616 | 0.00% |
| 2025-10-23 | 9.52 | 9.62 | 9.48 | 9.55 | 9.55 | qfq | 16,058,900 | 153,505,124 | 0.21% |
| 2025-10-22 | 9.47 | 9.54 | 9.42 | 9.53 | 9.53 | qfq | 16,214,993 | 153,898,492 | 1.06% |
| 2025-10-21 | 9.35 | 9.47 | 9.34 | 9.43 | 9.43 | qfq | 16,923,817 | 159,621,419 | 0.75% |
| 2025-10-20 | 9.35 | 9.40 | 9.20 | 9.36 | 9.36 | qfq | 20,133,577 | 187,405,466 | 0.11% |
| 2025-10-17 | 9.33 | 9.44 | 9.31 | 9.35 | 9.35 | qfq | 22,492,465 | 210,909,488 | -0.21% |
| 2025-10-16 | 9.29 | 9.38 | 9.27 | 9.37 | 9.37 | qfq | 20,235,269 | 188,916,957 | 0.21% |
| 2025-10-15 | 9.23 | 9.35 | 9.17 | 9.35 | 9.35 | qfq | 30,914,160 | 286,153,132 | 1.08% |
| 2025-10-14 | 9.08 | 9.27 | 9.02 | 9.25 | 9.25 | qfq | 35,319,700 | 324,537,665 | 1.76% |
| 2025-10-13 | 9.01 | 9.15 | 8.92 | 9.09 | 9.09 | qfq | 29,926,751 | 271,204,480 | 0.33% |
| 2025-10-10 | 9.05 | 9.09 | 9.00 | 9.06 | 9.06 | qfq | 21,798,128 | 196,947,354 | 0.33% |
| 2025-10-09 | 8.82 | 9.03 | 8.81 | 9.03 | 9.03 | qfq | 30,499,259 | 273,515,500 | 2.27% |
| 2025-09-30 | 8.87 | 8.90 | 8.74 | 8.83 | 8.83 | qfq | 27,676,215 | 243,856,596 | -0.90% |
| 2025-09-29 | 8.87 | 8.97 | 8.76 | 8.91 | 8.91 | qfq | 27,525,222 | 243,888,614 | 0.45% |
| 2025-09-26 | 8.84 | 8.90 | 8.78 | 8.87 | 8.87 | qfq | 22,607,264 | 199,804,980 | -1.66% |
| 2025-09-25 | 9.10 | 9.12 | 8.99 | 9.02 | 8.82 | qfq | 22,119,524 | 199,593,513 | -1.10% |
| 2025-09-24 | 9.07 | 9.18 | 9.05 | 9.12 | 8.92 | qfq | 19,155,588 | 174,752,519 | 0.33% |
| 2025-09-23 | 9.01 | 9.15 | 8.96 | 9.09 | 8.89 | qfq | 20,368,433 | 184,915,541 | 0.89% |
| 2025-09-22 | 9.12 | 9.14 | 9.01 | 9.01 | 8.81 | qfq | 11,844,094 | 107,200,377 | -0.99% |
| 2025-09-19 | 9.06 | 9.14 | 8.97 | 9.10 | 8.90 | qfq | 15,977,436 | 144,715,665 | 0.66% |
| 2025-09-18 | 9.25 | 9.27 | 9.01 | 9.04 | 8.84 | qfq | 24,211,282 | 220,879,210 | -2.27% |
| 2025-09-17 | 9.28 | 9.32 | 9.21 | 9.25 | 9.04 | qfq | 16,411,919 | 151,922,638 | -0.32% |
| 2025-09-16 | 9.37 | 9.39 | 9.26 | 9.28 | 9.07 | qfq | 18,713,968 | 174,624,131 | -0.75% |
| 2025-09-15 | 9.45 | 9.46 | 9.34 | 9.35 | 9.14 | qfq | 19,803,500 | 185,696,981 | -0.95% |
| 2025-09-12 | 9.56 | 9.60 | 9.43 | 9.44 | 9.23 | qfq | 24,831,881 | 236,016,458 | -1.56% |
| 2025-09-11 | 9.52 | 9.61 | 9.43 | 9.59 | 9.38 | qfq | 25,745,644 | 244,564,979 | 0.63% |
| 2025-09-10 | 9.51 | 9.56 | 9.47 | 9.53 | 9.32 | qfq | 14,739,455 | 140,251,546 | -0.10% |
| 2025-09-09 | 9.43 | 9.54 | 9.40 | 9.54 | 9.33 | qfq | 18,940,861 | 179,320,470 | 1.17% |
| 2025-09-08 | 9.42 | 9.51 | 9.41 | 9.43 | 9.22 | qfq | 20,757,846 | 196,194,864 | -0.21% |
| 2025-09-05 | 9.55 | 9.55 | 9.40 | 9.45 | 9.24 | qfq | 20,299,355 | 191,996,349 | -1.05% |
| 2025-09-04 | 9.53 | 9.56 | 9.34 | 9.55 | 9.34 | qfq | 25,613,621 | 242,067,924 | 0.32% |
| 2025-09-03 | 9.71 | 9.73 | 9.51 | 9.52 | 9.31 | qfq | 24,879,914 | 238,681,904 | -2.06% |
| 2025-09-02 | 9.63 | 9.78 | 9.59 | 9.72 | 9.50 | qfq | 32,325,580 | 313,921,018 | 0.93% |
| 2025-09-01 | 9.73 | 9.79 | 9.57 | 9.63 | 9.42 | qfq | 34,786,102 | 336,197,186 | 0.21% |
| 2025-08-29 | 9.66 | 9.84 | 9.61 | 9.61 | 9.40 | qfq | 29,705,845 | 289,061,786 | -0.41% |
| 2025-08-28 | 9.60 | 9.70 | 9.53 | 9.65 | 9.44 | qfq | 19,080,923 | 183,450,377 | 0.42% |
| 2025-08-27 | 9.77 | 9.78 | 9.61 | 9.61 | 9.40 | qfq | 20,493,864 | 198,572,358 | -1.64% |
| 2025-08-26 | 9.88 | 9.90 | 9.77 | 9.77 | 9.55 | qfq | 17,477,660 | 171,325,219 | -1.11% |
| 2025-08-25 | 9.82 | 9.90 | 9.78 | 9.88 | 9.66 | qfq | 22,992,859 | 226,529,233 | 0.41% |
| 2025-08-22 | 9.94 | 9.94 | 9.73 | 9.84 | 9.62 | qfq | 27,576,049 | 270,301,719 | -1.11% |
| 2025-08-21 | 9.91 | 9.95 | 9.84 | 9.95 | 9.73 | qfq | 17,376,700 | 172,137,259 | 0.40% |
| 2025-08-20 | 9.80 | 9.97 | 9.77 | 9.91 | 9.69 | qfq | 24,759,391 | 245,056,652 | 1.02% |
| 2025-08-19 | 9.86 | 9.89 | 9.78 | 9.81 | 9.59 | qfq | 13,057,188 | 128,221,485 | -0.41% |
| 2025-08-18 | 9.81 | 9.93 | 9.74 | 9.85 | 9.63 | qfq | 19,480,775 | 191,958,183 | 0.41% |
| 2025-08-15 | 9.99 | 10.03 | 9.62 | 9.81 | 9.59 | qfq | 31,468,648 | 308,019,842 | -1.70% |
| 2025-08-14 | 10.01 | 10.06 | 9.97 | 9.98 | 9.76 | qfq | 15,066,600 | 150,921,922 | -0.50% |
| 2025-08-13 | 10.11 | 10.18 | 10.00 | 10.03 | 9.81 | qfq | 26,076,674 | 262,801,434 | -1.28% |
| 2025-08-12 | 10.21 | 10.26 | 10.14 | 10.16 | 9.93 | qfq | 13,161,400 | 134,118,816 | -0.39% |
| 2025-08-11 | 10.19 | 10.34 | 10.13 | 10.20 | 9.97 | qfq | 24,551,341 | 250,380,352 | 0.00% |
| 2025-08-08 | 10.27 | 10.34 | 10.19 | 10.20 | 9.97 | qfq | 13,498,564 | 138,318,232 | -0.68% |
| 2025-08-07 | 10.19 | 10.34 | 10.15 | 10.27 | 10.04 | qfq | 21,057,617 | 216,459,233 | 0.59% |
| 2025-08-06 | 10.20 | 10.24 | 10.13 | 10.21 | 9.98 | qfq | 19,317,971 | 196,901,247 | 0.20% |
| 2025-08-05 | 10.03 | 10.24 | 10.00 | 10.19 | 9.96 | qfq | 22,327,726 | 226,172,088 | 1.80% |
| 2025-08-04 | 9.91 | 10.10 | 9.90 | 10.01 | 9.79 | qfq | 25,903,695 | 259,788,075 | 0.60% |
| 2025-08-01 | 9.91 | 10.00 | 9.80 | 9.95 | 9.73 | qfq | 26,029,195 | 258,112,829 | 0.71% |
| 2025-07-31 | 10.07 | 10.09 | 9.85 | 9.88 | 9.66 | qfq | 34,226,067 | 339,329,710 | -1.89% |
| 2025-07-30 | 10.03 | 10.17 | 10.01 | 10.07 | 9.85 | qfq | 26,518,634 | 267,734,322 | 0.40% |
| 2025-07-29 | 10.17 | 10.24 | 9.98 | 10.03 | 9.81 | qfq | 37,855,900 | 381,592,583 | -1.28% |
| 2025-07-28 | 10.15 | 10.27 | 10.13 | 10.16 | 9.93 | qfq | 24,474,016 | 249,590,744 | 0.40% |
| 2025-07-25 | 10.10 | 10.23 | 10.08 | 10.12 | 9.90 | qfq | 23,501,967 | 238,998,664 | 0.00% |
| 2025-07-24 | 10.34 | 10.34 | 10.06 | 10.12 | 9.90 | qfq | 37,902,888 | 383,728,434 | -2.13% |
| 2025-07-23 | 10.15 | 10.39 | 10.15 | 10.34 | 10.11 | qfq | 33,940,650 | 350,512,424 | 1.57% |
| 2025-07-22 | 10.20 | 10.24 | 10.00 | 10.18 | 9.95 | qfq | 28,447,548 | 287,877,882 | -0.39% |
| 2025-07-21 | 10.19 | 10.24 | 10.12 | 10.22 | 9.99 | qfq | 26,917,416 | 274,292,742 | 0.20% |
| 2025-07-18 | 10.03 | 10.21 | 10.01 | 10.20 | 9.97 | qfq | 28,698,835 | 290,852,052 | 1.69% |
| 2025-07-17 | 10.10 | 10.15 | 9.97 | 10.03 | 9.81 | qfq | 26,906,364 | 270,107,771 | -0.79% |
| 2025-07-16 | 10.16 | 10.19 | 9.94 | 10.11 | 9.89 | qfq | 42,770,978 | 428,730,389 | -0.49% |
| 2025-07-15 | 10.37 | 10.43 | 10.15 | 10.16 | 9.93 | qfq | 43,150,855 | 442,292,470 | -1.74% |
| 2025-07-14 | 10.31 | 10.52 | 10.29 | 10.34 | 10.11 | qfq | 33,961,712 | 353,086,784 | 0.00% |
| 2025-07-11 | 10.65 | 10.69 | 10.30 | 10.34 | 10.11 | qfq | 46,474,870 | 487,150,810 | -2.64% |
| 2025-07-10 | 10.58 | 10.68 | 10.53 | 10.62 | 10.38 | qfq | 29,701,209 | 315,170,389 | 0.47% |
| 2025-07-09 | 10.38 | 10.57 | 10.38 | 10.57 | 10.34 | qfq | 24,466,911 | 256,686,164 | 1.54% |
| 2025-07-08 | 10.50 | 10.59 | 10.34 | 10.41 | 10.18 | qfq | 28,954,451 | 301,772,603 | -1.05% |
| 2025-07-07 | 10.48 | 10.67 | 10.44 | 10.52 | 10.29 | qfq | 26,316,026 | 277,215,012 | 0.96% |
| 2025-07-04 | 10.18 | 10.47 | 10.18 | 10.42 | 10.19 | qfq | 32,920,898 | 341,028,564 | 2.16% |
| 2025-07-03 | 10.18 | 10.26 | 10.12 | 10.20 | 9.97 | qfq | 16,340,700 | 166,449,261 | 0.39% |
| 2025-07-02 | 10.10 | 10.23 | 10.08 | 10.16 | 9.93 | qfq | 26,050,529 | 265,354,985 | 0.59% |
| 2025-07-01 | 9.95 | 10.14 | 9.94 | 10.10 | 9.88 | qfq | 24,624,272 | 247,746,609 | 1.61% |
| 2025-06-30 | 10.00 | 10.15 | 9.86 | 9.94 | 9.72 | qfq | 31,321,724 | 312,382,790 | -0.70% |
| 2025-06-27 | 10.35 | 10.41 | 9.96 | 10.01 | 9.79 | qfq | 44,511,712 | 452,396,408 | -3.29% |
| 2025-06-26 | 10.16 | 10.39 | 10.08 | 10.35 | 10.12 | qfq | 29,684,105 | 303,976,927 | 1.77% |
| 2025-06-25 | 9.99 | 10.19 | 9.98 | 10.17 | 9.94 | qfq | 37,977,440 | 383,807,888 | 1.60% |
| 2025-06-24 | 10.15 | 10.18 | 9.91 | 10.01 | 9.79 | qfq | 43,974,785 | 441,394,588 | -1.38% |
| 2025-06-23 | 10.12 | 10.20 | 9.95 | 10.15 | 9.92 | qfq | 38,331,250 | 387,644,540 | -0.68% |
| 2025-06-20 | 10.14 | 10.25 | 10.06 | 10.22 | 9.99 | qfq | 28,024,834 | 285,357,711 | 0.79% |
| 2025-06-19 | 10.12 | 10.22 | 10.05 | 10.14 | 9.92 | qfq | 22,416,139 | 227,007,287 | 0.00% |
| 2025-06-18 | 10.04 | 10.15 | 9.93 | 10.14 | 9.92 | qfq | 25,873,059 | 259,762,837 | 1.30% |
| 2025-06-17 | 10.02 | 10.10 | 9.98 | 10.01 | 9.79 | qfq | 18,674,585 | 187,170,873 | -0.40% |
| 2025-06-16 | 9.93 | 10.05 | 9.86 | 10.05 | 9.83 | qfq | 28,842,103 | 287,045,038 | 1.11% |
| 2025-06-13 | 10.01 | 10.10 | 9.89 | 9.94 | 9.72 | qfq | 43,282,433 | 431,251,922 | -4.05% |
| 2025-06-12 | 10.22 | 10.38 | 10.19 | 10.36 | 9.72 | qfq | 38,303,692 | 393,968,260 | 1.47% |
| 2025-06-11 | 10.22 | 10.28 | 10.12 | 10.21 | 9.58 | qfq | 24,080,261 | 245,727,076 | -0.20% |
| 2025-06-10 | 10.17 | 10.33 | 10.15 | 10.23 | 9.60 | qfq | 26,496,365 | 271,253,928 | 0.49% |
| 2025-06-09 | 10.09 | 10.20 | 9.99 | 10.18 | 9.55 | qfq | 26,831,710 | 270,937,947 | 1.29% |
| 2025-06-06 | 9.97 | 10.09 | 9.97 | 10.05 | 9.43 | qfq | 20,534,280 | 205,981,675 | 1.01% |
| 2025-06-05 | 10.20 | 10.22 | 9.93 | 9.95 | 9.33 | qfq | 34,562,042 | 346,305,250 | -2.16% |
| 2025-06-04 | 9.99 | 10.23 | 9.98 | 10.17 | 9.54 | qfq | 32,914,651 | 332,915,251 | 1.80% |
| 2025-06-03 | 9.82 | 10.00 | 9.79 | 9.99 | 9.37 | qfq | 38,821,624 | 384,998,210 | 1.83% |
| 2025-05-30 | 9.79 | 9.91 | 9.78 | 9.81 | 9.20 | qfq | 35,174,073 | 345,879,901 | 0.20% |
| 2025-05-29 | 9.70 | 9.90 | 9.70 | 9.79 | 9.18 | qfq | 33,499,646 | 328,776,576 | 0.62% |
| 2025-05-28 | 9.64 | 9.73 | 9.56 | 9.73 | 9.13 | qfq | 20,289,782 | 195,943,317 | 0.83% |
| 2025-05-27 | 9.57 | 9.69 | 9.56 | 9.65 | 9.05 | qfq | 21,543,890 | 207,761,203 | 0.94% |
| 2025-05-26 | 9.63 | 9.71 | 9.55 | 9.56 | 8.97 | qfq | 25,963,097 | 249,729,313 | -0.93% |
| 2025-05-23 | 9.78 | 9.85 | 9.63 | 9.65 | 9.05 | qfq | 26,738,999 | 260,467,475 | -1.23% |
| 2025-05-22 | 9.62 | 9.78 | 9.61 | 9.77 | 9.17 | qfq | 23,715,858 | 230,604,467 | 1.24% |
| 2025-05-21 | 9.48 | 9.67 | 9.47 | 9.65 | 9.05 | qfq | 24,786,003 | 237,814,397 | 1.90% |
| 2025-05-20 | 9.47 | 9.58 | 9.44 | 9.47 | 8.88 | qfq | 25,243,167 | 239,931,507 | 0.42% |
| 2025-05-19 | 9.48 | 9.54 | 9.41 | 9.43 | 8.85 | qfq | 18,022,986 | 170,712,480 | -0.74% |
| 2025-05-16 | 9.57 | 9.60 | 9.41 | 9.50 | 8.91 | qfq | 18,590,500 | 176,197,548 | -0.42% |
| 2025-05-15 | 9.60 | 9.72 | 9.53 | 9.54 | 8.95 | qfq | 20,983,346 | 201,543,313 | -0.83% |
| 2025-05-14 | 9.56 | 9.66 | 9.52 | 9.62 | 9.03 | qfq | 26,708,258 | 256,102,151 | 0.42% |
| 2025-05-13 | 9.44 | 9.58 | 9.37 | 9.58 | 8.99 | qfq | 23,407,844 | 222,216,432 | 1.81% |
| 2025-05-12 | 9.41 | 9.53 | 9.33 | 9.41 | 8.83 | qfq | 25,708,708 | 242,851,841 | 0.00% |
| 2025-05-09 | 9.28 | 9.45 | 9.28 | 9.41 | 8.83 | qfq | 28,260,445 | 265,721,459 | 1.40% |
| 2025-05-08 | 9.12 | 9.31 | 9.11 | 9.28 | 8.71 | qfq | 26,260,276 | 242,582,893 | 1.53% |
| 2025-05-07 | 9.07 | 9.15 | 9.03 | 9.14 | 8.58 | qfq | 29,062,682 | 264,388,990 | 1.56% |
| 2025-05-06 | 9.09 | 9.10 | 8.99 | 9.00 | 8.44 | qfq | 31,714,061 | 286,395,077 | -0.55% |
| 2025-04-30 | 9.25 | 9.27 | 9.04 | 9.05 | 8.49 | qfq | 38,899,700 | 354,149,316 | -2.37% |
| 2025-04-29 | 9.36 | 9.40 | 9.23 | 9.27 | 8.70 | qfq | 34,498,207 | 320,687,542 | -1.28% |
| 2025-04-28 | 9.32 | 9.42 | 9.20 | 9.39 | 8.81 | qfq | 41,338,430 | 385,870,018 | 0.00% |
| 2025-04-25 | 9.45 | 9.48 | 9.31 | 9.39 | 8.81 | qfq | 22,619,199 | 212,058,729 | -0.53% |
| 2025-04-24 | 9.36 | 9.52 | 9.35 | 9.44 | 8.86 | qfq | 27,288,077 | 258,053,718 | 1.29% |
| 2025-04-23 | 9.40 | 9.47 | 9.30 | 9.32 | 8.74 | qfq | 20,809,582 | 195,062,120 | -1.06% |
| 2025-04-22 | 9.38 | 9.44 | 9.29 | 9.42 | 8.84 | qfq | 22,917,688 | 214,803,181 | 1.62% |
| 2025-04-21 | 9.43 | 9.54 | 9.26 | 9.27 | 8.70 | qfq | 29,461,052 | 276,677,228 | -1.59% |
| 2025-04-18 | 9.27 | 9.43 | 9.27 | 9.42 | 8.84 | qfq | 22,603,454 | 211,670,227 | 1.51% |
| 2025-04-17 | 9.20 | 9.33 | 9.16 | 9.28 | 8.71 | qfq | 23,846,882 | 220,943,464 | 0.76% |
| 2025-04-16 | 9.09 | 9.23 | 9.08 | 9.21 | 8.64 | qfq | 24,458,900 | 224,090,234 | 0.99% |
| 2025-04-15 | 9.02 | 9.12 | 8.99 | 9.12 | 8.56 | qfq | 16,539,072 | 150,133,635 | 1.33% |
| 2025-04-14 | 9.03 | 9.15 | 8.99 | 9.00 | 8.44 | qfq | 25,959,499 | 235,377,857 | 0.00% |
| 2025-04-11 | 8.97 | 9.03 | 8.88 | 9.00 | 8.44 | qfq | 18,564,891 | 166,071,302 | 0.11% |
| 2025-04-10 | 8.99 | 9.06 | 8.92 | 8.99 | 8.43 | qfq | 23,541,950 | 211,865,902 | 0.56% |
| 2025-04-09 | 8.98 | 9.00 | 8.79 | 8.94 | 8.39 | qfq | 29,354,623 | 261,161,825 | -1.22% |
| 2025-04-08 | 8.91 | 9.08 | 8.91 | 9.05 | 8.49 | qfq | 34,158,952 | 307,032,177 | 1.57% |
| 2025-04-07 | 9.18 | 9.26 | 8.67 | 8.91 | 8.36 | qfq | 44,644,508 | 401,908,490 | -5.91% |
| 2025-04-03 | 9.39 | 9.50 | 9.34 | 9.47 | 8.88 | qfq | 18,760,778 | 176,864,551 | 0.53% |
| 2025-04-02 | 9.16 | 9.44 | 9.16 | 9.42 | 8.84 | qfq | 30,820,763 | 288,424,310 | 2.95% |
| 2025-04-01 | 9.16 | 9.24 | 9.07 | 9.15 | 8.58 | qfq | 19,143,600 | 174,816,911 | -0.33% |
| 2025-03-31 | 9.08 | 9.26 | 9.05 | 9.18 | 8.61 | qfq | 24,946,603 | 228,767,761 | 1.44% |
| 2025-03-28 | 9.09 | 9.11 | 9.01 | 9.05 | 8.49 | qfq | 13,646,889 | 123,570,033 | -0.44% |
| 2025-03-27 | 9.09 | 9.14 | 9.07 | 9.09 | 8.53 | qfq | 11,380,516 | 103,621,166 | 0.00% |
| 2025-03-26 | 9.14 | 9.16 | 9.06 | 9.09 | 8.53 | qfq | 17,120,757 | 155,879,801 | -0.66% |
| 2025-03-25 | 9.14 | 9.17 | 9.09 | 9.15 | 8.58 | qfq | 17,253,922 | 157,636,157 | 0.22% |
| 2025-03-24 | 8.90 | 9.15 | 8.90 | 9.13 | 8.57 | qfq | 32,668,310 | 296,258,184 | 2.35% |
| 2025-03-21 | 9.00 | 9.05 | 8.85 | 8.92 | 8.37 | qfq | 22,452,833 | 200,961,863 | -0.67% |
| 2025-03-20 | 8.97 | 9.10 | 8.96 | 8.98 | 8.42 | qfq | 22,185,729 | 199,967,756 | 0.00% |
| 2025-03-19 | 8.83 | 8.98 | 8.82 | 8.98 | 8.42 | qfq | 25,955,859 | 231,188,511 | 1.70% |
| 2025-03-18 | 8.84 | 8.85 | 8.78 | 8.83 | 8.28 | qfq | 15,026,368 | 132,433,199 | 0.11% |
| 2025-03-17 | 8.83 | 8.88 | 8.78 | 8.82 | 8.27 | qfq | 27,581,300 | 243,341,154 | -0.11% |
| 2025-03-14 | 8.72 | 8.88 | 8.72 | 8.83 | 8.28 | qfq | 26,189,627 | 231,221,576 | 1.03% |
| 2025-03-13 | 8.70 | 8.79 | 8.69 | 8.74 | 8.20 | qfq | 15,903,453 | 138,960,238 | 0.34% |
| 2025-03-12 | 8.74 | 8.76 | 8.69 | 8.71 | 8.17 | qfq | 12,788,321 | 111,615,955 | -0.57% |
| 2025-03-11 | 8.59 | 8.76 | 8.58 | 8.76 | 8.22 | qfq | 16,123,941 | 140,094,518 | 1.27% |
| 2025-03-10 | 8.74 | 8.74 | 8.61 | 8.65 | 8.12 | qfq | 16,554,914 | 143,294,717 | -1.14% |
| 2025-03-07 | 8.77 | 8.85 | 8.72 | 8.75 | 8.21 | qfq | 17,150,830 | 150,365,461 | -0.46% |
| 2025-03-06 | 8.80 | 8.81 | 8.71 | 8.79 | 8.25 | qfq | 24,339,923 | 213,359,952 | 0.11% |
| 2025-03-05 | 8.65 | 8.79 | 8.62 | 8.78 | 8.24 | qfq | 25,901,699 | 226,028,005 | 1.50% |
| 2025-03-04 | 8.58 | 8.70 | 8.58 | 8.65 | 8.12 | qfq | 18,220,852 | 157,755,214 | 0.35% |
| 2025-03-03 | 8.57 | 8.63 | 8.53 | 8.62 | 8.09 | qfq | 21,442,500 | 184,240,098 | 0.58% |
| 2025-02-28 | 8.61 | 8.69 | 8.57 | 8.57 | 8.04 | qfq | 23,235,933 | 200,411,037 | -0.70% |
| 2025-02-27 | 8.57 | 8.66 | 8.51 | 8.63 | 8.10 | qfq | 21,898,813 | 188,359,032 | 0.82% |
| 2025-02-26 | 8.56 | 8.65 | 8.53 | 8.56 | 8.03 | qfq | 21,109,018 | 181,297,281 | 0.23% |
| 2025-02-25 | 8.63 | 8.64 | 8.52 | 8.54 | 8.01 | qfq | 21,437,496 | 183,869,684 | -1.04% |
| 2025-02-24 | 8.74 | 8.76 | 8.60 | 8.63 | 8.10 | qfq | 28,219,578 | 244,824,973 | -1.37% |
| 2025-02-21 | 8.88 | 8.90 | 8.71 | 8.75 | 8.21 | qfq | 27,512,968 | 241,168,288 | -1.46% |
| 2025-02-20 | 8.95 | 8.95 | 8.86 | 8.88 | 8.33 | qfq | 12,939,490 | 115,133,366 | -0.67% |
| 2025-02-19 | 9.03 | 9.04 | 8.92 | 8.94 | 8.39 | qfq | 15,356,000 | 137,780,097 | -0.78% |
| 2025-02-18 | 8.91 | 9.08 | 8.88 | 9.01 | 8.45 | qfq | 26,192,866 | 235,685,363 | 1.12% |
| 2025-02-17 | 8.97 | 8.98 | 8.85 | 8.91 | 8.36 | qfq | 20,150,220 | 179,134,397 | -0.67% |
| 2025-02-14 | 8.98 | 8.99 | 8.87 | 8.97 | 8.42 | qfq | 21,460,605 | 191,471,660 | -0.11% |
| 2025-02-13 | 9.05 | 9.07 | 8.97 | 8.98 | 8.42 | qfq | 15,763,854 | 141,894,490 | -0.66% |
| 2025-02-12 | 9.05 | 9.08 | 8.98 | 9.04 | 8.48 | qfq | 13,097,619 | 118,185,670 | -0.11% |
| 2025-02-11 | 8.95 | 9.08 | 8.95 | 9.05 | 8.49 | qfq | 18,254,475 | 165,034,333 | 1.12% |
| 2025-02-10 | 9.02 | 9.08 | 8.95 | 8.95 | 8.40 | qfq | 19,300,164 | 173,988,893 | -0.67% |
| 2025-02-07 | 9.06 | 9.10 | 9.00 | 9.01 | 8.45 | qfq | 21,043,308 | 190,363,006 | -0.77% |
| 2025-02-06 | 9.11 | 9.16 | 9.02 | 9.08 | 8.52 | qfq | 19,929,053 | 180,643,812 | -0.22% |
| 2025-02-05 | 9.26 | 9.26 | 9.06 | 9.10 | 8.54 | qfq | 26,375,285 | 241,091,002 | -1.30% |
| 2025-01-27 | 9.17 | 9.32 | 9.17 | 9.22 | 8.65 | qfq | 22,245,904 | 205,569,188 | 0.77% |
| 2025-01-24 | 9.08 | 9.20 | 9.01 | 9.15 | 8.58 | qfq | 25,057,669 | 228,628,978 | 0.55% |
| 2025-01-23 | 8.93 | 9.18 | 8.93 | 9.10 | 8.54 | qfq | 28,473,239 | 257,975,006 | 2.94% |
| 2025-01-22 | 9.06 | 9.10 | 8.79 | 8.84 | 8.29 | qfq | 28,965,900 | 257,199,197 | -2.54% |
| 2025-01-21 | 8.90 | 9.07 | 8.88 | 9.07 | 8.51 | qfq | 27,670,384 | 248,889,346 | 2.02% |
| 2025-01-20 | 8.74 | 8.97 | 8.68 | 8.89 | 8.34 | qfq | 51,105,221 | 452,121,115 | 4.34% |
| 2025-01-17 | 8.48 | 8.58 | 8.41 | 8.52 | 7.99 | qfq | 13,894,562 | 118,315,812 | 0.35% |
| 2025-01-16 | 8.37 | 8.53 | 8.35 | 8.49 | 7.97 | qfq | 26,635,160 | 225,196,599 | 1.92% |
| 2025-01-15 | 8.27 | 8.43 | 8.27 | 8.33 | 7.82 | qfq | 19,471,939 | 162,453,875 | 0.73% |
| 2025-01-14 | 8.16 | 8.34 | 8.11 | 8.27 | 7.76 | qfq | 20,935,129 | 172,720,195 | 1.60% |
| 2025-01-13 | 8.25 | 8.26 | 8.08 | 8.14 | 7.64 | qfq | 21,463,664 | 174,974,618 | -1.81% |
| 2025-01-10 | 8.41 | 8.44 | 8.26 | 8.29 | 7.78 | qfq | 19,655,306 | 163,831,069 | -0.96% |
| 2025-01-09 | 8.48 | 8.50 | 8.36 | 8.37 | 7.85 | qfq | 21,784,298 | 183,459,076 | -1.53% |
| 2025-01-08 | 8.44 | 8.55 | 8.38 | 8.50 | 7.97 | qfq | 28,538,185 | 241,468,743 | 0.71% |
| 2025-01-07 | 8.48 | 8.49 | 8.38 | 8.44 | 7.92 | qfq | 24,418,232 | 205,791,969 | -0.71% |
| 2025-01-06 | 8.48 | 8.52 | 8.31 | 8.50 | 7.97 | qfq | 22,859,413 | 192,771,168 | 0.24% |
| 2025-01-03 | 8.63 | 8.76 | 8.46 | 8.48 | 7.96 | qfq | 24,875,402 | 213,188,341 | -1.74% |
| 2025-01-02 | 8.92 | 9.02 | 8.58 | 8.63 | 8.10 | qfq | 31,550,121 | 276,677,479 | -2.92% |
| 2024-12-31 | 9.07 | 9.18 | 8.86 | 8.89 | 8.34 | qfq | 34,252,439 | 308,930,917 | -1.98% |
| 2024-12-30 | 8.78 | 9.07 | 8.77 | 9.07 | 8.51 | qfq | 33,750,522 | 302,158,579 | 2.95% |
| 2024-12-27 | 8.80 | 8.87 | 8.64 | 8.81 | 8.27 | qfq | 22,248,396 | 194,740,374 | -0.11% |
| 2024-12-26 | 8.83 | 8.87 | 8.77 | 8.82 | 8.27 | qfq | 16,358,132 | 144,111,102 | 0.00% |
| 2024-12-25 | 8.74 | 8.84 | 8.70 | 8.82 | 8.27 | qfq | 23,860,669 | 209,544,427 | 1.15% |
| 2024-12-24 | 8.56 | 8.74 | 8.56 | 8.72 | 8.18 | qfq | 23,569,278 | 204,762,442 | 1.40% |
| 2024-12-23 | 8.50 | 8.67 | 8.50 | 8.60 | 8.07 | qfq | 24,296,152 | 209,267,015 | 0.94% |
| 2024-12-20 | 8.59 | 8.65 | 8.50 | 8.52 | 7.99 | qfq | 22,447,310 | 192,245,407 | -1.16% |
| 2024-12-19 | 8.66 | 8.72 | 8.54 | 8.62 | 8.09 | qfq | 23,547,745 | 202,617,945 | -0.81% |
| 2024-12-18 | 8.64 | 8.81 | 8.63 | 8.69 | 8.15 | qfq | 25,347,167 | 221,201,751 | 1.05% |
| 2024-12-17 | 8.71 | 8.81 | 8.55 | 8.60 | 8.07 | qfq | 31,303,066 | 271,141,175 | -1.26% |
| 2024-12-16 | 8.68 | 8.78 | 8.68 | 8.71 | 8.17 | qfq | 18,953,850 | 165,432,409 | 0.00% |
| 2024-12-13 | 8.86 | 8.88 | 8.68 | 8.71 | 8.17 | qfq | 30,613,039 | 267,960,925 | -1.69% |
| 2024-12-12 | 8.78 | 8.90 | 8.76 | 8.86 | 8.31 | qfq | 23,311,313 | 206,330,572 | 0.91% |
| 2024-12-11 | 8.81 | 8.88 | 8.73 | 8.78 | 8.24 | qfq | 20,651,403 | 181,505,634 | -0.34% |
| 2024-12-10 | 8.93 | 8.99 | 8.78 | 8.81 | 8.27 | qfq | 24,486,790 | 216,681,622 | -0.11% |
| 2024-12-09 | 8.80 | 8.87 | 8.73 | 8.82 | 8.27 | qfq | 16,037,600 | 141,376,864 | 0.23% |
| 2024-12-06 | 8.71 | 8.83 | 8.69 | 8.80 | 8.26 | qfq | 18,546,900 | 162,749,962 | 1.15% |
| 2024-12-05 | 8.69 | 8.83 | 8.68 | 8.70 | 8.16 | qfq | 23,969,679 | 209,698,364 | -0.34% |
| 2024-12-04 | 8.64 | 8.74 | 8.57 | 8.73 | 8.19 | qfq | 27,033,888 | 234,038,626 | 0.69% |
| 2024-12-03 | 8.51 | 8.67 | 8.48 | 8.67 | 8.13 | qfq | 25,531,124 | 219,094,874 | 2.00% |
| 2024-12-02 | 8.58 | 8.62 | 8.47 | 8.50 | 7.97 | qfq | 25,405,390 | 216,408,131 | -0.58% |
| 2024-11-29 | 8.53 | 8.66 | 8.50 | 8.55 | 8.02 | qfq | 24,383,235 | 209,903,564 | 0.23% |
| 2024-11-28 | 8.54 | 8.58 | 8.45 | 8.53 | 8.00 | qfq | 15,034,674 | 128,082,224 | -0.23% |
| 2024-11-27 | 8.39 | 8.55 | 8.31 | 8.55 | 8.02 | qfq | 22,748,582 | 192,320,011 | 1.54% |
| 2024-11-26 | 8.28 | 8.47 | 8.25 | 8.42 | 7.90 | qfq | 22,255,195 | 186,773,883 | 1.32% |
| 2024-11-25 | 8.31 | 8.42 | 8.26 | 8.31 | 7.80 | qfq | 21,188,300 | 176,344,938 | 0.48% |
| 2024-11-22 | 8.60 | 8.67 | 8.26 | 8.27 | 7.76 | qfq | 33,324,993 | 280,734,477 | -4.06% |
| 2024-11-21 | 8.63 | 8.64 | 8.54 | 8.62 | 8.09 | qfq | 18,967,313 | 162,742,727 | -0.12% |
| 2024-11-20 | 8.70 | 8.79 | 8.58 | 8.63 | 8.10 | qfq | 22,852,078 | 197,328,544 | -1.37% |
| 2024-11-19 | 8.66 | 8.87 | 8.53 | 8.75 | 8.21 | qfq | 33,369,345 | 291,911,609 | 0.81% |
| 2024-11-18 | 8.57 | 8.89 | 8.57 | 8.68 | 8.14 | qfq | 51,051,297 | 446,302,013 | 2.72% |
| 2024-11-15 | 8.45 | 8.60 | 8.39 | 8.45 | 7.93 | qfq | 23,027,026 | 195,654,403 | -0.12% |
| 2024-11-14 | 8.51 | 8.62 | 8.44 | 8.46 | 7.94 | qfq | 24,126,043 | 205,745,982 | -0.70% |
| 2024-11-13 | 8.40 | 8.54 | 8.38 | 8.52 | 7.99 | qfq | 24,503,594 | 207,803,079 | 0.95% |
| 2024-11-12 | 8.50 | 8.62 | 8.39 | 8.44 | 7.92 | qfq | 26,904,669 | 228,718,884 | -0.94% |
| 2024-11-11 | 8.75 | 8.76 | 8.46 | 8.52 | 7.99 | qfq | 41,693,230 | 355,980,480 | -3.29% |
| 2024-11-08 | 8.89 | 8.94 | 8.73 | 8.81 | 8.27 | qfq | 25,917,317 | 228,492,965 | -0.79% |
| 2024-11-07 | 8.63 | 8.88 | 8.62 | 8.88 | 8.33 | qfq | 26,056,283 | 228,482,182 | 2.54% |
| 2024-11-06 | 8.81 | 8.85 | 8.61 | 8.66 | 8.12 | qfq | 34,145,347 | 297,366,798 | -2.15% |
| 2024-11-05 | 8.78 | 8.88 | 8.67 | 8.85 | 8.30 | qfq | 28,131,189 | 247,118,677 | 0.34% |
| 2024-11-04 | 8.66 | 8.82 | 8.53 | 8.82 | 8.27 | qfq | 28,415,980 | 247,158,377 | 1.61% |
| 2024-11-01 | 8.52 | 8.83 | 8.46 | 8.68 | 8.14 | qfq | 38,666,516 | 335,099,719 | 1.88% |
| 2024-10-31 | 8.56 | 8.70 | 8.45 | 8.52 | 7.99 | qfq | 27,596,400 | 235,898,588 | 0.71% |
| 2024-10-30 | 8.45 | 8.77 | 8.39 | 8.46 | 7.94 | qfq | 46,087,160 | 393,590,956 | 2.05% |
| 2024-10-29 | 8.33 | 8.43 | 8.26 | 8.29 | 7.78 | qfq | 17,578,954 | 146,640,614 | -0.48% |
| 2024-10-28 | 8.28 | 8.35 | 8.20 | 8.33 | 7.82 | qfq | 21,830,209 | 180,555,357 | 0.24% |
| 2024-10-25 | 8.40 | 8.45 | 8.21 | 8.31 | 7.80 | qfq | 23,311,678 | 193,658,519 | -1.31% |
| 2024-10-24 | 8.45 | 8.49 | 8.36 | 8.42 | 7.90 | qfq | 19,901,200 | 167,571,560 | -0.94% |
| 2024-10-23 | 8.54 | 8.60 | 8.46 | 8.50 | 7.97 | qfq | 20,065,875 | 171,040,066 | -0.35% |
| 2024-10-22 | 8.54 | 8.67 | 8.41 | 8.53 | 8.00 | qfq | 20,422,136 | 173,647,817 | -0.81% |
| 2024-10-21 | 8.60 | 8.63 | 8.35 | 8.60 | 8.07 | qfq | 29,084,282 | 247,871,594 | 0.00% |
| 2024-10-18 | 8.52 | 8.78 | 8.34 | 8.60 | 8.07 | qfq | 50,206,008 | 428,714,092 | 0.82% |
| 2024-10-17 | 8.69 | 8.77 | 8.51 | 8.53 | 8.00 | qfq | 32,689,372 | 281,671,933 | -1.73% |
| 2024-10-16 | 8.23 | 8.82 | 8.22 | 8.68 | 8.14 | qfq | 56,260,781 | 484,073,811 | 5.08% |
| 2024-10-15 | 8.30 | 8.65 | 8.24 | 8.26 | 7.75 | qfq | 40,365,100 | 341,019,730 | -1.55% |
| 2024-10-14 | 8.08 | 8.49 | 8.08 | 8.39 | 7.87 | qfq | 58,682,676 | 488,023,631 | 4.88% |
| 2024-10-11 | 8.14 | 8.23 | 7.91 | 8.00 | 7.51 | qfq | 25,769,055 | 207,699,167 | -1.72% |
| 2024-10-10 | 7.95 | 8.34 | 7.89 | 8.14 | 7.64 | qfq | 56,411,342 | 458,656,320 | 3.83% |
| 2024-10-09 | 8.40 | 8.40 | 7.82 | 7.84 | 7.36 | qfq | 62,290,827 | 503,183,231 | -7.98% |
| 2024-10-08 | 9.17 | 9.18 | 8.31 | 8.52 | 7.99 | qfq | 71,866,742 | 620,072,363 | 1.79% |
| 2024-09-30 | 7.97 | 8.38 | 7.89 | 8.37 | 7.85 | qfq | 61,319,125 | 499,201,225 | 6.90% |
| 2024-09-27 | 7.89 | 7.98 | 7.71 | 7.83 | 7.35 | qfq | 31,928,500 | 249,431,463 | 0.51% |
| 2024-09-26 | 7.34 | 7.79 | 7.32 | 7.79 | 7.31 | qfq | 37,393,063 | 282,631,298 | 5.70% |
| 2024-09-25 | 7.25 | 7.47 | 7.24 | 7.37 | 6.91 | qfq | 36,437,846 | 267,637,364 | 2.79% |
| 2024-09-24 | 6.91 | 7.17 | 6.90 | 7.17 | 6.73 | qfq | 29,598,962 | 208,622,968 | 4.22% |
| 2024-09-23 | 6.73 | 6.90 | 6.72 | 6.88 | 6.45 | qfq | 20,200,231 | 137,861,206 | 2.23% |
| 2024-09-20 | 6.67 | 6.75 | 6.65 | 6.73 | 6.31 | qfq | 16,378,920 | 109,842,878 | 0.75% |
| 2024-09-19 | 6.64 | 6.73 | 6.58 | 6.68 | 6.27 | qfq | 18,470,146 | 123,126,749 | 0.60% |
| 2024-09-18 | 6.62 | 6.64 | 6.52 | 6.64 | 6.23 | qfq | 17,661,700 | 116,181,463 | 0.45% |
| 2024-09-13 | 6.65 | 6.71 | 6.61 | 6.61 | 6.20 | qfq | 18,031,916 | 120,066,633 | -0.75% |
| 2024-09-12 | 6.64 | 6.72 | 6.61 | 6.66 | 6.25 | qfq | 15,071,981 | 100,533,029 | 0.00% |
| 2024-09-11 | 6.77 | 6.78 | 6.58 | 6.66 | 6.25 | qfq | 20,188,836 | 134,341,230 | -1.91% |
| 2024-09-10 | 6.80 | 6.83 | 6.72 | 6.79 | 6.37 | qfq | 18,345,400 | 124,215,604 | 0.00% |
| 2024-09-09 | 6.93 | 6.93 | 6.76 | 6.79 | 6.37 | qfq | 20,479,279 | 139,331,347 | -2.16% |
| 2024-09-06 | 6.97 | 7.04 | 6.91 | 6.94 | 6.51 | qfq | 17,366,481 | 121,251,762 | -0.43% |
| 2024-09-05 | 7.04 | 7.06 | 6.94 | 6.97 | 6.54 | qfq | 16,318,278 | 113,935,711 | -1.13% |
| 2024-09-04 | 6.98 | 7.09 | 6.95 | 7.05 | 6.61 | qfq | 21,272,749 | 149,622,207 | 0.71% |
| 2024-09-03 | 7.12 | 7.13 | 6.95 | 7.00 | 6.57 | qfq | 28,103,275 | 196,655,146 | -1.69% |
| 2024-09-02 | 7.18 | 7.23 | 7.12 | 7.12 | 6.68 | qfq | 33,344,105 | 239,162,305 | -1.25% |
| 2024-08-30 | 7.38 | 7.41 | 7.20 | 7.21 | 6.76 | qfq | 50,166,750 | 364,050,446 | -3.09% |
| 2024-08-29 | 7.69 | 7.71 | 7.43 | 7.44 | 6.98 | qfq | 20,338,600 | 153,135,294 | -3.75% |
| 2024-08-28 | 7.81 | 7.83 | 7.68 | 7.73 | 7.25 | qfq | 11,891,700 | 92,097,651 | -1.40% |
| 2024-08-27 | 7.80 | 7.89 | 7.78 | 7.84 | 7.36 | qfq | 11,675,184 | 91,582,648 | 0.38% |
| 2024-08-26 | 7.86 | 7.89 | 7.75 | 7.81 | 7.33 | qfq | 13,382,050 | 104,402,235 | -0.38% |
| 2024-08-23 | 7.90 | 7.90 | 7.78 | 7.84 | 7.36 | qfq | 12,930,150 | 101,452,217 | -0.38% |
| 2024-08-22 | 7.82 | 7.92 | 7.82 | 7.87 | 7.38 | qfq | 12,878,866 | 101,538,611 | 0.25% |
| 2024-08-21 | 7.84 | 7.86 | 7.76 | 7.85 | 7.36 | qfq | 13,730,011 | 107,308,527 | -0.51% |
| 2024-08-20 | 7.89 | 7.93 | 7.82 | 7.89 | 7.40 | qfq | 15,289,500 | 120,305,660 | 0.13% |
| 2024-08-19 | 7.67 | 7.89 | 7.66 | 7.88 | 7.39 | qfq | 19,374,112 | 151,199,147 | 2.74% |
| 2024-08-16 | 7.58 | 7.67 | 7.56 | 7.67 | 7.20 | qfq | 13,039,264 | 99,558,260 | 1.19% |
| 2024-08-15 | 7.46 | 7.60 | 7.44 | 7.58 | 7.11 | qfq | 14,197,977 | 107,139,861 | 1.47% |
| 2024-08-14 | 7.55 | 7.65 | 7.46 | 7.47 | 7.01 | qfq | 13,403,390 | 101,044,241 | -1.19% |
| 2024-08-13 | 7.41 | 7.56 | 7.39 | 7.56 | 7.09 | qfq | 15,873,218 | 119,024,962 | 2.30% |
| 2024-08-12 | 7.45 | 7.45 | 7.38 | 7.39 | 6.93 | qfq | 8,579,300 | 63,496,722 | -0.81% |
| 2024-08-09 | 7.39 | 7.50 | 7.39 | 7.45 | 6.99 | qfq | 11,305,100 | 84,300,271 | 0.68% |
| 2024-08-08 | 7.39 | 7.43 | 7.35 | 7.40 | 6.94 | qfq | 7,908,055 | 58,455,825 | 0.00% |
| 2024-08-07 | 7.42 | 7.49 | 7.38 | 7.40 | 6.94 | qfq | 11,824,480 | 87,866,247 | -0.27% |
| 2024-08-06 | 7.48 | 7.54 | 7.33 | 7.42 | 6.96 | qfq | 19,613,674 | 145,405,877 | -0.67% |
| 2024-08-05 | 7.55 | 7.66 | 7.45 | 7.47 | 7.01 | qfq | 13,005,398 | 98,274,969 | -1.45% |
| 2024-08-02 | 7.47 | 7.62 | 7.45 | 7.58 | 7.11 | qfq | 16,987,535 | 128,112,731 | 1.07% |
| 2024-08-01 | 7.52 | 7.57 | 7.46 | 7.50 | 7.04 | qfq | 15,244,086 | 114,380,630 | -0.40% |
| 2024-07-31 | 7.43 | 7.56 | 7.41 | 7.53 | 7.06 | qfq | 18,214,563 | 136,273,709 | 1.35% |
| 2024-07-30 | 7.47 | 7.53 | 7.39 | 7.43 | 6.97 | qfq | 11,589,347 | 86,365,600 | -0.80% |
| 2024-07-29 | 7.43 | 7.51 | 7.36 | 7.49 | 7.03 | qfq | 14,411,467 | 107,370,849 | 0.67% |
| 2024-07-26 | 7.54 | 7.56 | 7.37 | 7.44 | 6.98 | qfq | 19,896,379 | 148,111,887 | -1.46% |
| 2024-07-25 | 7.64 | 7.66 | 7.50 | 7.55 | 7.08 | qfq | 15,771,425 | 119,122,018 | -1.18% |
| 2024-07-24 | 7.60 | 7.71 | 7.56 | 7.64 | 7.17 | qfq | 17,882,390 | 136,900,033 | 0.66% |
| 2024-07-23 | 7.60 | 7.72 | 7.56 | 7.59 | 7.12 | qfq | 16,027,027 | 122,707,773 | 0.13% |
| 2024-07-22 | 7.73 | 7.73 | 7.54 | 7.58 | 7.11 | qfq | 13,134,434 | 99,725,474 | -1.43% |
| 2024-07-19 | 7.71 | 7.74 | 7.62 | 7.69 | 7.21 | qfq | 15,436,197 | 118,288,141 | -0.65% |
| 2024-07-18 | 7.68 | 7.77 | 7.56 | 7.74 | 7.26 | qfq | 18,295,150 | 140,378,054 | 0.65% |
| 2024-07-17 | 7.68 | 7.71 | 7.62 | 7.69 | 7.21 | qfq | 15,340,206 | 117,565,893 | 0.26% |
| 2024-07-16 | 7.78 | 7.84 | 7.62 | 7.67 | 7.20 | qfq | 23,654,710 | 182,343,121 | -5.43% |
| 2024-07-15 | 8.03 | 8.12 | 7.98 | 8.11 | 7.25 | qfq | 17,677,000 | 142,582,065 | 1.25% |
| 2024-07-12 | 7.88 | 8.04 | 7.87 | 8.01 | 7.16 | qfq | 18,207,319 | 145,462,348 | 1.65% |
| 2024-07-11 | 8.07 | 8.08 | 7.83 | 7.88 | 7.05 | qfq | 19,911,260 | 157,904,343 | -1.75% |
| 2024-07-10 | 8.06 | 8.13 | 8.01 | 8.02 | 7.17 | qfq | 11,362,810 | 91,488,463 | -0.50% |
| 2024-07-09 | 7.89 | 8.09 | 7.88 | 8.06 | 7.21 | qfq | 16,586,700 | 132,405,794 | 2.03% |
| 2024-07-08 | 7.94 | 8.02 | 7.87 | 7.90 | 7.06 | qfq | 13,124,100 | 104,153,245 | -0.75% |
| 2024-07-05 | 8.17 | 8.20 | 7.91 | 7.96 | 7.12 | qfq | 14,753,000 | 118,216,371 | -2.45% |
| 2024-07-04 | 8.25 | 8.37 | 8.15 | 8.16 | 7.30 | qfq | 15,623,670 | 128,538,912 | -1.21% |
| 2024-07-03 | 8.30 | 8.39 | 8.24 | 8.26 | 7.39 | qfq | 18,873,267 | 156,747,492 | -0.36% |
| 2024-07-02 | 8.20 | 8.31 | 8.20 | 8.29 | 7.41 | qfq | 21,426,982 | 176,928,474 | 0.85% |
| 2024-07-01 | 8.17 | 8.26 | 8.13 | 8.22 | 7.35 | qfq | 16,898,647 | 138,550,914 | 0.49% |
| 2024-06-28 | 7.91 | 8.26 | 7.89 | 8.18 | 7.31 | qfq | 25,811,737 | 209,819,553 | 3.28% |
| 2024-06-27 | 7.86 | 8.01 | 7.82 | 7.92 | 7.08 | qfq | 18,520,100 | 146,597,433 | 0.76% |
| 2024-06-26 | 7.86 | 7.91 | 7.81 | 7.86 | 7.03 | qfq | 11,477,000 | 90,226,757 | -0.25% |
| 2024-06-25 | 7.84 | 7.93 | 7.83 | 7.88 | 7.05 | qfq | 13,644,169 | 107,578,757 | 0.64% |
| 2024-06-24 | 7.94 | 7.94 | 7.75 | 7.83 | 7.00 | qfq | 13,893,200 | 108,718,845 | -0.76% |
| 2024-06-21 | 7.90 | 7.98 | 7.85 | 7.89 | 7.06 | qfq | 11,609,953 | 91,981,256 | 0.38% |
| 2024-06-20 | 8.00 | 8.02 | 7.85 | 7.86 | 7.03 | qfq | 14,358,322 | 113,502,639 | -1.50% |
| 2024-06-19 | 7.99 | 8.05 | 7.94 | 7.98 | 7.14 | qfq | 10,785,888 | 86,285,012 | 0.13% |
| 2024-06-18 | 7.98 | 8.03 | 7.90 | 7.97 | 7.13 | qfq | 11,624,436 | 92,698,015 | 0.13% |
| 2024-06-17 | 8.10 | 8.19 | 7.93 | 7.96 | 7.12 | qfq | 15,852,487 | 127,462,413 | -1.85% |
| 2024-06-14 | 8.04 | 8.16 | 7.93 | 8.11 | 7.25 | qfq | 22,362,771 | 179,478,240 | 1.25% |
| 2024-06-13 | 8.16 | 8.22 | 7.96 | 8.01 | 7.16 | qfq | 15,852,501 | 127,632,761 | -1.48% |
| 2024-06-12 | 8.16 | 8.18 | 8.00 | 8.13 | 7.27 | qfq | 15,434,710 | 124,681,514 | -0.37% |
| 2024-06-11 | 8.32 | 8.37 | 8.14 | 8.16 | 7.30 | qfq | 17,503,547 | 143,691,498 | -2.04% |
| 2024-06-07 | 8.29 | 8.35 | 8.25 | 8.33 | 7.45 | qfq | 14,859,616 | 123,226,526 | 0.85% |
| 2024-06-06 | 8.34 | 8.39 | 8.22 | 8.26 | 7.39 | qfq | 19,568,301 | 162,321,040 | -0.72% |
| 2024-06-05 | 8.58 | 8.58 | 8.23 | 8.32 | 7.44 | qfq | 26,308,800 | 219,828,975 | -2.80% |
| 2024-06-04 | 8.43 | 8.58 | 8.39 | 8.56 | 7.65 | qfq | 20,757,093 | 176,085,994 | 1.42% |
| 2024-06-03 | 8.56 | 8.61 | 8.33 | 8.44 | 7.55 | qfq | 23,175,200 | 194,792,450 | -1.75% |
| 2024-05-31 | 8.63 | 8.66 | 8.56 | 8.59 | 7.68 | qfq | 16,284,708 | 139,965,104 | -0.35% |
| 2024-05-30 | 8.61 | 8.77 | 8.56 | 8.62 | 7.71 | qfq | 24,560,139 | 212,967,988 | 0.23% |
| 2024-05-29 | 8.61 | 8.74 | 8.56 | 8.60 | 7.69 | qfq | 16,177,167 | 139,851,561 | -0.46% |
| 2024-05-28 | 8.70 | 8.74 | 8.57 | 8.64 | 7.73 | qfq | 16,404,000 | 141,681,305 | -0.69% |
| 2024-05-27 | 8.60 | 8.74 | 8.58 | 8.70 | 7.78 | qfq | 20,620,609 | 178,770,915 | 1.28% |
| 2024-05-24 | 8.58 | 8.80 | 8.56 | 8.59 | 7.68 | qfq | 22,531,690 | 195,619,855 | -0.23% |
| 2024-05-23 | 8.61 | 8.73 | 8.54 | 8.61 | 7.70 | qfq | 18,022,467 | 155,684,480 | -0.23% |
| 2024-05-22 | 8.59 | 8.75 | 8.57 | 8.63 | 7.72 | qfq | 23,222,600 | 200,944,093 | 0.58% |
| 2024-05-21 | 8.47 | 8.62 | 8.46 | 8.58 | 7.67 | qfq | 21,403,883 | 182,894,483 | 1.06% |
| 2024-05-20 | 8.58 | 8.63 | 8.48 | 8.49 | 7.59 | qfq | 24,438,121 | 208,707,127 | -1.16% |
| 2024-05-17 | 8.52 | 8.62 | 8.43 | 8.59 | 7.68 | qfq | 22,262,351 | 189,402,025 | 0.94% |
| 2024-05-16 | 8.37 | 8.57 | 8.35 | 8.51 | 7.61 | qfq | 23,881,597 | 203,018,925 | 1.67% |
| 2024-05-15 | 8.30 | 8.41 | 8.28 | 8.37 | 7.48 | qfq | 13,561,949 | 113,340,744 | 0.60% |
| 2024-05-14 | 8.35 | 8.42 | 8.30 | 8.32 | 7.44 | qfq | 17,498,828 | 145,944,925 | -0.72% |
| 2024-05-13 | 8.21 | 8.40 | 8.18 | 8.38 | 7.49 | qfq | 19,216,226 | 159,363,159 | 1.33% |
| 2024-05-10 | 8.22 | 8.29 | 8.18 | 8.27 | 7.40 | qfq | 13,545,490 | 111,618,317 | 0.73% |
| 2024-05-09 | 8.14 | 8.27 | 8.12 | 8.21 | 7.34 | qfq | 14,782,456 | 121,355,020 | 1.11% |
| 2024-05-08 | 8.15 | 8.20 | 8.11 | 8.12 | 7.26 | qfq | 13,830,164 | 112,904,089 | -0.61% |
| 2024-05-07 | 8.28 | 8.28 | 8.09 | 8.17 | 7.31 | qfq | 13,372,835 | 108,873,988 | -0.24% |
| 2024-05-06 | 8.23 | 8.28 | 8.13 | 8.19 | 7.32 | qfq | 23,883,686 | 196,018,642 | 0.37% |
| 2024-04-30 | 8.03 | 8.23 | 8.00 | 8.16 | 7.30 | qfq | 22,673,264 | 184,704,419 | 1.49% |
| 2024-04-29 | 7.77 | 8.07 | 7.76 | 8.04 | 7.19 | qfq | 36,050,765 | 287,287,509 | 2.42% |
| 2024-04-26 | 8.13 | 8.15 | 7.81 | 7.85 | 7.02 | qfq | 46,684,441 | 368,504,719 | -4.38% |
| 2024-04-25 | 8.00 | 8.22 | 7.98 | 8.21 | 7.34 | qfq | 21,375,696 | 173,273,651 | 1.99% |
| 2024-04-24 | 8.13 | 8.13 | 7.98 | 8.05 | 7.20 | qfq | 17,880,683 | 143,451,062 | -0.74% |
| 2024-04-23 | 8.14 | 8.20 | 8.10 | 8.11 | 7.25 | qfq | 16,160,600 | 131,652,314 | -0.25% |
| 2024-04-22 | 8.20 | 8.30 | 8.10 | 8.13 | 7.27 | qfq | 17,982,063 | 147,038,899 | -0.61% |
| 2024-04-19 | 8.21 | 8.29 | 8.15 | 8.18 | 7.31 | qfq | 20,119,736 | 165,257,443 | -0.37% |
| 2024-04-18 | 8.07 | 8.40 | 8.06 | 8.21 | 7.34 | qfq | 29,911,651 | 245,978,909 | 1.23% |
| 2024-04-17 | 7.94 | 8.11 | 7.84 | 8.11 | 7.25 | qfq | 25,352,574 | 202,396,707 | 2.53% |
| 2024-04-16 | 7.97 | 8.00 | 7.88 | 7.91 | 7.07 | qfq | 22,646,260 | 180,217,439 | -0.75% |
| 2024-04-15 | 7.81 | 7.99 | 7.78 | 7.97 | 7.13 | qfq | 20,467,847 | 162,060,702 | 2.05% |
| 2024-04-12 | 7.86 | 7.93 | 7.80 | 7.81 | 6.98 | qfq | 11,540,526 | 90,615,837 | -1.01% |
| 2024-04-11 | 7.86 | 7.93 | 7.81 | 7.89 | 7.06 | qfq | 15,806,200 | 124,508,956 | -0.25% |
| 2024-04-10 | 7.92 | 8.00 | 7.87 | 7.91 | 7.07 | qfq | 14,174,663 | 112,567,452 | -0.25% |
| 2024-04-09 | 7.96 | 8.04 | 7.92 | 7.93 | 7.09 | qfq | 10,756,945 | 85,585,424 | -0.50% |
| 2024-04-08 | 7.87 | 8.01 | 7.80 | 7.97 | 7.13 | qfq | 18,940,911 | 150,326,606 | 1.01% |
| 2024-04-03 | 7.94 | 7.95 | 7.82 | 7.89 | 7.06 | qfq | 13,449,534 | 106,089,424 | -0.13% |
| 2024-04-02 | 7.81 | 7.93 | 7.80 | 7.90 | 7.06 | qfq | 14,266,318 | 112,593,729 | 0.89% |
| 2024-04-01 | 7.78 | 7.85 | 7.76 | 7.83 | 7.00 | qfq | 15,204,319 | 118,695,314 | 1.03% |
| 2024-03-29 | 7.68 | 7.77 | 7.68 | 7.75 | 6.93 | qfq | 14,653,263 | 113,445,526 | 0.52% |
| 2024-03-28 | 7.83 | 7.84 | 7.68 | 7.71 | 6.89 | qfq | 22,422,834 | 173,456,291 | -1.78% |
| 2024-03-27 | 7.80 | 7.91 | 7.80 | 7.85 | 7.02 | qfq | 17,911,650 | 140,835,667 | 0.26% |
| 2024-03-26 | 7.76 | 7.84 | 7.73 | 7.83 | 7.00 | qfq | 20,354,318 | 158,591,714 | 0.90% |
| 2024-03-25 | 7.62 | 7.79 | 7.62 | 7.76 | 6.94 | qfq | 20,085,306 | 155,021,722 | 1.31% |
| 2024-03-22 | 7.75 | 7.77 | 7.62 | 7.66 | 6.85 | qfq | 18,150,721 | 139,441,917 | -1.42% |
| 2024-03-21 | 7.66 | 7.79 | 7.64 | 7.77 | 6.95 | qfq | 18,619,983 | 143,907,248 | 1.30% |
| 2024-03-20 | 7.64 | 7.69 | 7.58 | 7.67 | 6.86 | qfq | 11,313,250 | 86,554,644 | 0.79% |
| 2024-03-19 | 7.70 | 7.71 | 7.61 | 7.61 | 6.81 | qfq | 10,759,000 | 82,249,876 | -1.30% |
| 2024-03-18 | 7.69 | 7.73 | 7.64 | 7.71 | 6.89 | qfq | 14,711,282 | 112,812,639 | -0.13% |
| 2024-03-15 | 7.59 | 7.73 | 7.58 | 7.72 | 6.90 | qfq | 23,022,647 | 176,564,266 | 2.25% |
| 2024-03-14 | 7.51 | 7.63 | 7.51 | 7.55 | 6.75 | qfq | 18,042,836 | 136,831,239 | 0.13% |
| 2024-03-13 | 7.63 | 7.66 | 7.50 | 7.54 | 6.74 | qfq | 14,703,383 | 110,946,337 | -1.31% |
| 2024-03-12 | 7.73 | 7.73 | 7.61 | 7.64 | 6.83 | qfq | 18,085,263 | 138,731,944 | -1.29% |
| 2024-03-11 | 7.75 | 7.80 | 7.67 | 7.74 | 6.92 | qfq | 17,545,750 | 135,396,056 | -0.26% |
| 2024-03-08 | 7.67 | 7.77 | 7.65 | 7.76 | 6.94 | qfq | 18,065,997 | 139,143,701 | 0.91% |
| 2024-03-07 | 7.65 | 7.79 | 7.65 | 7.69 | 6.88 | qfq | 18,668,802 | 144,309,497 | 0.52% |
| 2024-03-06 | 7.70 | 7.76 | 7.64 | 7.65 | 6.84 | qfq | 13,714,301 | 105,489,112 | -0.78% |
| 2024-03-05 | 7.55 | 7.73 | 7.54 | 7.71 | 6.89 | qfq | 17,701,416 | 135,784,030 | 1.98% |
| 2024-03-04 | 7.68 | 7.71 | 7.53 | 7.56 | 6.76 | qfq | 17,221,406 | 130,609,896 | -1.82% |
| 2024-03-01 | 7.77 | 7.79 | 7.68 | 7.70 | 6.89 | qfq | 13,130,100 | 101,408,568 | -1.16% |
| 2024-02-29 | 7.67 | 7.79 | 7.64 | 7.79 | 6.97 | qfq | 19,467,100 | 150,426,795 | 1.56% |
| 2024-02-28 | 7.67 | 7.77 | 7.62 | 7.67 | 6.86 | qfq | 20,137,600 | 155,044,848 | -0.39% |
| 2024-02-27 | 7.62 | 7.71 | 7.59 | 7.70 | 6.89 | qfq | 15,206,398 | 116,382,863 | 0.79% |
| 2024-02-26 | 7.81 | 7.82 | 7.63 | 7.64 | 6.83 | qfq | 22,990,940 | 177,127,188 | -2.68% |
| 2024-02-23 | 7.84 | 8.00 | 7.82 | 7.85 | 7.02 | qfq | 21,604,212 | 169,972,788 | -0.25% |
| 2024-02-22 | 7.83 | 7.89 | 7.77 | 7.87 | 7.04 | qfq | 22,526,673 | 176,237,642 | 0.25% |
| 2024-02-21 | 7.66 | 8.04 | 7.64 | 7.85 | 7.02 | qfq | 31,955,889 | 251,500,437 | 1.82% |
| 2024-02-20 | 7.61 | 7.72 | 7.59 | 7.71 | 6.89 | qfq | 25,483,364 | 195,136,943 | 0.92% |
| 2024-02-19 | 7.82 | 7.82 | 7.58 | 7.64 | 6.83 | qfq | 38,597,701 | 294,573,729 | -1.42% |
| 2024-02-08 | 7.72 | 8.12 | 7.70 | 7.75 | 6.93 | qfq | 48,048,702 | 382,397,530 | -0.51% |
| 2024-02-07 | 7.35 | 7.85 | 7.34 | 7.79 | 6.97 | qfq | 54,008,458 | 409,417,575 | 5.27% |
| 2024-02-06 | 7.10 | 7.42 | 7.06 | 7.40 | 6.62 | qfq | 37,842,855 | 274,160,355 | 3.64% |
| 2024-02-05 | 7.10 | 7.24 | 6.96 | 7.14 | 6.38 | qfq | 38,387,153 | 273,038,187 | 0.14% |
| 2024-02-02 | 7.18 | 7.30 | 6.90 | 7.13 | 6.38 | qfq | 27,292,454 | 195,501,204 | -0.42% |
| 2024-02-01 | 7.15 | 7.26 | 7.11 | 7.16 | 6.40 | qfq | 19,365,683 | 139,246,198 | 0.00% |
| 2024-01-31 | 7.16 | 7.27 | 7.12 | 7.16 | 6.40 | qfq | 18,424,019 | 132,524,104 | 0.00% |
| 2024-01-30 | 7.27 | 7.31 | 7.14 | 7.16 | 6.40 | qfq | 21,766,592 | 157,279,049 | -1.92% |
| 2024-01-29 | 7.34 | 7.42 | 7.27 | 7.30 | 6.53 | qfq | 25,053,874 | 183,904,765 | -0.14% |
| 2024-01-26 | 7.16 | 7.37 | 7.15 | 7.31 | 6.54 | qfq | 27,450,553 | 199,904,772 | 2.09% |
| 2024-01-25 | 7.09 | 7.17 | 7.07 | 7.16 | 6.40 | qfq | 23,642,795 | 168,300,480 | 1.13% |
| 2024-01-24 | 6.98 | 7.10 | 6.91 | 7.08 | 6.33 | qfq | 19,957,893 | 140,017,795 | 1.87% |
| 2024-01-23 | 6.91 | 6.99 | 6.80 | 6.95 | 6.21 | qfq | 23,380,742 | 161,490,537 | 0.14% |
| 2024-01-22 | 7.09 | 7.21 | 6.90 | 6.94 | 6.21 | qfq | 27,863,242 | 197,330,675 | -1.42% |
| 2024-01-19 | 7.03 | 7.08 | 6.98 | 7.04 | 6.30 | qfq | 14,560,932 | 102,357,631 | -0.14% |
| 2024-01-18 | 7.01 | 7.06 | 6.86 | 7.05 | 6.30 | qfq | 24,788,386 | 172,659,782 | -0.42% |
| 2024-01-17 | 7.16 | 7.22 | 7.07 | 7.08 | 6.33 | qfq | 25,026,800 | 179,143,159 | -1.39% |
| 2024-01-16 | 7.07 | 7.25 | 7.05 | 7.18 | 6.42 | qfq | 26,983,000 | 193,093,805 | 1.41% |
| 2024-01-15 | 6.96 | 7.09 | 6.94 | 7.08 | 6.33 | qfq | 20,862,118 | 146,756,122 | 2.02% |
| 2024-01-12 | 6.87 | 7.00 | 6.85 | 6.94 | 6.21 | qfq | 14,630,924 | 101,583,743 | 1.02% |
| 2024-01-11 | 6.85 | 6.93 | 6.82 | 6.87 | 6.14 | qfq | 13,883,584 | 95,560,180 | 0.00% |
| 2024-01-10 | 6.86 | 6.89 | 6.82 | 6.87 | 6.14 | qfq | 9,194,532 | 63,094,030 | 0.00% |
| 2024-01-09 | 6.82 | 6.90 | 6.73 | 6.87 | 6.14 | qfq | 14,042,900 | 95,948,045 | 0.88% |
| 2024-01-08 | 6.88 | 6.92 | 6.80 | 6.81 | 6.09 | qfq | 14,038,200 | 96,043,776 | -1.30% |
| 2024-01-05 | 6.82 | 7.01 | 6.79 | 6.90 | 6.17 | qfq | 23,421,057 | 162,201,229 | 1.17% |
| 2024-01-04 | 6.82 | 6.86 | 6.77 | 6.82 | 6.10 | qfq | 10,953,400 | 74,523,865 | 0.00% |
| 2024-01-03 | 6.74 | 6.84 | 6.74 | 6.82 | 6.10 | qfq | 11,162,619 | 75,875,231 | 0.89% |
| 2024-01-02 | 6.81 | 6.85 | 6.76 | 6.76 | 6.04 | qfq | 11,984,316 | 81,535,476 | -0.88% |
| 2023-12-29 | 6.78 | 6.84 | 6.72 | 6.82 | 6.10 | qfq | 13,926,900 | 94,512,273 | 0.89% |
| 2023-12-28 | 6.61 | 6.81 | 6.60 | 6.76 | 6.04 | qfq | 18,610,900 | 125,374,453 | 1.96% |
| 2023-12-27 | 6.55 | 6.64 | 6.53 | 6.63 | 5.93 | qfq | 8,571,517 | 56,386,265 | 1.07% |
| 2023-12-26 | 6.55 | 6.60 | 6.54 | 6.56 | 5.87 | qfq | 7,347,400 | 48,212,909 | -0.15% |
| 2023-12-25 | 6.58 | 6.62 | 6.54 | 6.57 | 5.88 | qfq | 9,304,100 | 61,193,136 | -0.30% |
| 2023-12-22 | 6.59 | 6.64 | 6.56 | 6.59 | 5.89 | qfq | 14,366,000 | 94,813,588 | 0.30% |
| 2023-12-21 | 6.55 | 6.59 | 6.47 | 6.57 | 5.88 | qfq | 14,736,229 | 96,321,282 | -0.15% |
| 2023-12-20 | 6.60 | 6.62 | 6.56 | 6.58 | 5.88 | qfq | 12,652,500 | 83,382,120 | -0.30% |
| 2023-12-19 | 6.61 | 6.64 | 6.55 | 6.60 | 5.90 | qfq | 13,080,067 | 86,122,649 | -0.30% |
| 2023-12-18 | 6.67 | 6.71 | 6.60 | 6.62 | 5.92 | qfq | 12,086,003 | 80,374,463 | -0.90% |
| 2023-12-15 | 6.71 | 6.78 | 6.68 | 6.68 | 5.97 | qfq | 10,211,806 | 68,657,616 | -0.45% |
| 2023-12-14 | 6.75 | 6.78 | 6.71 | 6.71 | 6.00 | qfq | 8,038,600 | 54,165,912 | -0.45% |
| 2023-12-13 | 6.81 | 6.83 | 6.73 | 6.74 | 6.03 | qfq | 12,885,200 | 87,280,054 | -1.32% |
| 2023-12-12 | 6.77 | 6.83 | 6.73 | 6.83 | 6.11 | qfq | 10,657,300 | 72,516,016 | 0.74% |
| 2023-12-11 | 6.69 | 6.80 | 6.59 | 6.78 | 6.06 | qfq | 26,463,287 | 176,961,297 | 1.04% |
| 2023-12-08 | 6.76 | 6.78 | 6.70 | 6.71 | 6.00 | qfq | 25,041,458 | 168,689,321 | -0.74% |
| 2023-12-07 | 6.76 | 6.80 | 6.70 | 6.76 | 6.04 | qfq | 20,222,856 | 136,628,794 | 0.00% |
| 2023-12-06 | 6.78 | 6.83 | 6.66 | 6.76 | 6.04 | qfq | 14,997,880 | 101,536,690 | -0.44% |
| 2023-12-05 | 6.86 | 6.88 | 6.78 | 6.79 | 6.07 | qfq | 10,055,301 | 68,682,168 | -1.16% |
| 2023-12-04 | 6.83 | 6.89 | 6.83 | 6.87 | 6.14 | qfq | 10,696,817 | 73,473,101 | 0.44% |
| 2023-12-01 | 6.81 | 6.86 | 6.80 | 6.84 | 6.12 | qfq | 12,465,216 | 85,216,704 | 0.74% |
| 2023-11-30 | 6.82 | 6.86 | 6.77 | 6.79 | 6.07 | qfq | 14,282,671 | 97,254,188 | -0.44% |
| 2023-11-29 | 6.90 | 6.92 | 6.78 | 6.82 | 6.10 | qfq | 15,438,500 | 105,452,356 | -1.16% |
| 2023-11-28 | 7.00 | 7.02 | 6.89 | 6.90 | 6.17 | qfq | 19,596,496 | 136,034,569 | -1.57% |
| 2023-11-27 | 7.04 | 7.05 | 6.96 | 7.01 | 6.27 | qfq | 17,508,024 | 122,547,961 | -0.28% |
| 2023-11-24 | 7.01 | 7.04 | 6.99 | 7.03 | 6.29 | qfq | 11,049,900 | 77,599,812 | 0.14% |
| 2023-11-23 | 6.99 | 7.04 | 6.96 | 7.02 | 6.28 | qfq | 14,733,190 | 103,006,253 | 0.43% |
| 2023-11-22 | 6.98 | 7.05 | 6.97 | 6.99 | 6.25 | qfq | 14,688,240 | 103,026,841 | 0.00% |
| 2023-11-21 | 6.98 | 7.02 | 6.96 | 6.99 | 6.25 | qfq | 15,900,700 | 111,330,341 | 0.00% |
| 2023-11-20 | 7.02 | 7.04 | 6.95 | 6.99 | 6.25 | qfq | 20,741,718 | 144,616,390 | -0.43% |
| 2023-11-17 | 7.05 | 7.06 | 6.98 | 7.02 | 6.28 | qfq | 11,053,700 | 77,468,771 | -0.57% |
| 2023-11-16 | 7.11 | 7.12 | 7.05 | 7.06 | 6.31 | qfq | 8,548,300 | 60,443,873 | -0.70% |
| 2023-11-15 | 7.13 | 7.14 | 7.08 | 7.11 | 6.36 | qfq | 10,918,706 | 77,637,400 | 0.28% |
| 2023-11-14 | 7.04 | 7.11 | 7.04 | 7.09 | 6.34 | qfq | 9,733,566 | 68,957,464 | 0.28% |
| 2023-11-13 | 7.09 | 7.11 | 7.00 | 7.07 | 6.32 | qfq | 16,999,839 | 119,729,314 | -0.28% |
| 2023-11-10 | 7.21 | 7.21 | 7.06 | 7.09 | 6.34 | qfq | 14,605,628 | 103,862,196 | -1.53% |
| 2023-11-09 | 7.23 | 7.26 | 7.20 | 7.20 | 6.44 | qfq | 10,984,710 | 79,288,590 | -0.41% |
| 2023-11-08 | 7.26 | 7.26 | 7.20 | 7.23 | 6.47 | qfq | 9,333,200 | 67,427,191 | -0.28% |
| 2023-11-07 | 7.31 | 7.31 | 7.25 | 7.25 | 6.48 | qfq | 12,279,700 | 89,205,008 | -1.09% |
| 2023-11-06 | 7.35 | 7.37 | 7.27 | 7.33 | 6.55 | qfq | 17,341,958 | 126,733,093 | -0.14% |
| 2023-11-03 | 7.36 | 7.41 | 7.32 | 7.34 | 6.56 | qfq | 12,680,497 | 93,316,092 | -0.27% |
| 2023-11-02 | 7.30 | 7.40 | 7.28 | 7.36 | 6.58 | qfq | 12,614,400 | 92,732,537 | 0.82% |
| 2023-11-01 | 7.36 | 7.37 | 7.28 | 7.30 | 6.53 | qfq | 11,035,003 | 80,721,948 | -0.68% |
| 2023-10-31 | 7.37 | 7.39 | 7.24 | 7.35 | 6.57 | qfq | 14,009,728 | 102,586,541 | -0.14% |
| 2023-10-30 | 7.54 | 7.54 | 7.34 | 7.36 | 6.58 | qfq | 21,017,945 | 155,439,444 | -2.52% |
| 2023-10-27 | 7.76 | 7.81 | 7.47 | 7.55 | 6.75 | qfq | 22,003,780 | 166,698,394 | -3.08% |
| 2023-10-26 | 7.67 | 7.85 | 7.62 | 7.79 | 6.97 | qfq | 8,806,010 | 68,472,604 | 1.56% |
| 2023-10-25 | 7.72 | 7.78 | 7.65 | 7.67 | 6.86 | qfq | 9,380,994 | 72,197,960 | -0.39% |
| 2023-10-24 | 7.89 | 7.90 | 7.59 | 7.70 | 6.89 | qfq | 14,272,979 | 109,801,498 | -1.53% |
| 2023-10-23 | 7.99 | 8.02 | 7.80 | 7.82 | 6.99 | qfq | 8,075,200 | 63,891,656 | -2.49% |
| 2023-10-20 | 8.01 | 8.07 | 7.95 | 8.02 | 7.17 | qfq | 5,989,637 | 47,948,938 | 0.00% |
| 2023-10-19 | 8.13 | 8.13 | 7.97 | 8.02 | 7.17 | qfq | 7,807,912 | 62,874,087 | -0.99% |
| 2023-10-18 | 8.16 | 8.21 | 8.09 | 8.10 | 7.24 | qfq | 6,063,555 | 49,443,629 | -0.74% |
| 2023-10-17 | 8.19 | 8.20 | 8.13 | 8.16 | 7.30 | qfq | 7,921,082 | 64,628,149 | -0.12% |
| 2023-10-16 | 8.12 | 8.18 | 8.07 | 8.17 | 7.31 | qfq | 9,022,728 | 73,270,605 | 0.62% |
| 2023-10-13 | 8.09 | 8.16 | 8.01 | 8.12 | 7.26 | qfq | 7,473,016 | 60,551,264 | -0.37% |
| 2023-10-12 | 8.16 | 8.23 | 8.09 | 8.15 | 7.29 | qfq | 11,711,844 | 95,430,688 | 0.99% |
| 2023-10-11 | 7.92 | 8.13 | 7.92 | 8.07 | 7.22 | qfq | 13,529,549 | 109,213,802 | 1.51% |
| 2023-10-10 | 8.10 | 8.12 | 7.89 | 7.95 | 7.11 | qfq | 16,111,400 | 128,441,880 | -1.73% |
| 2023-10-09 | 8.14 | 8.18 | 8.05 | 8.09 | 7.23 | qfq | 11,775,452 | 95,431,119 | -1.22% |
| 2023-09-28 | 8.18 | 8.25 | 8.16 | 8.19 | 7.32 | qfq | 10,513,264 | 86,226,206 | 0.00% |
| 2023-09-27 | 8.22 | 8.32 | 8.15 | 8.19 | 7.32 | qfq | 14,701,665 | 120,765,761 | 0.24% |
| 2023-09-26 | 8.20 | 8.25 | 8.15 | 8.17 | 7.31 | qfq | 7,599,489 | 62,283,397 | 0.00% |
| 2023-09-25 | 8.18 | 8.23 | 8.09 | 8.17 | 7.31 | qfq | 15,304,335 | 125,063,755 | -0.12% |
| 2023-09-22 | 8.20 | 8.30 | 8.09 | 8.18 | 7.31 | qfq | 17,861,575 | 145,556,918 | -0.24% |
| 2023-09-21 | 8.17 | 8.26 | 8.11 | 8.20 | 7.33 | qfq | 11,572,246 | 94,830,129 | 0.49% |
| 2023-09-20 | 8.07 | 8.17 | 8.02 | 8.16 | 7.30 | qfq | 15,484,064 | 125,535,303 | 1.24% |
| 2023-09-19 | 8.18 | 8.23 | 7.99 | 8.06 | 7.21 | qfq | 15,746,669 | 126,984,420 | -1.95% |
| 2023-09-18 | 8.25 | 8.26 | 8.08 | 8.22 | 7.35 | qfq | 10,326,396 | 84,199,679 | -0.12% |
| 2023-09-15 | 8.28 | 8.35 | 8.19 | 8.23 | 7.36 | qfq | 7,821,464 | 64,682,555 | -0.48% |
| 2023-09-14 | 8.22 | 8.29 | 8.18 | 8.27 | 7.40 | qfq | 8,918,000 | 73,690,464 | 1.10% |
| 2023-09-13 | 8.14 | 8.21 | 8.10 | 8.18 | 7.31 | qfq | 6,515,747 | 53,253,379 | 0.74% |
| 2023-09-12 | 8.17 | 8.20 | 8.09 | 8.12 | 7.26 | qfq | 6,417,996 | 52,101,575 | -0.73% |
| 2023-09-11 | 8.20 | 8.29 | 8.17 | 8.18 | 7.31 | qfq | 8,707,300 | 71,643,691 | 0.00% |
| 2023-09-08 | 8.17 | 8.27 | 8.16 | 8.18 | 7.31 | qfq | 6,248,500 | 51,285,829 | -0.49% |
| 2023-09-07 | 8.21 | 8.28 | 8.17 | 8.22 | 7.35 | qfq | 5,957,127 | 49,105,330 | 0.24% |
| 2023-09-06 | 8.13 | 8.22 | 8.11 | 8.20 | 7.33 | qfq | 4,774,713 | 39,038,816 | 0.86% |
| 2023-09-05 | 8.21 | 8.24 | 8.13 | 8.13 | 7.27 | qfq | 7,880,737 | 64,294,568 | -0.97% |
| 2023-09-04 | 8.20 | 8.35 | 8.18 | 8.21 | 7.34 | qfq | 9,161,797 | 75,791,196 | 0.12% |
| 2023-09-01 | 8.22 | 8.25 | 8.13 | 8.20 | 7.33 | qfq | 6,338,335 | 52,005,102 | 0.86% |
| 2023-08-31 | 8.22 | 8.34 | 8.10 | 8.13 | 7.27 | qfq | 9,248,272 | 75,551,621 | -0.73% |
| 2023-08-30 | 8.40 | 8.41 | 8.19 | 8.19 | 7.32 | qfq | 17,685,160 | 146,143,986 | -2.50% |
| 2023-08-29 | 8.38 | 8.47 | 8.20 | 8.40 | 7.51 | qfq | 22,102,259 | 184,095,629 | 0.24% |
| 2023-08-28 | 8.98 | 8.98 | 8.33 | 8.38 | 7.49 | qfq | 17,045,860 | 145,022,645 | 0.36% |
| 2023-08-25 | 8.19 | 8.41 | 8.19 | 8.35 | 7.47 | qfq | 12,420,889 | 103,513,742 | 2.08% |
| 2023-08-24 | 8.20 | 8.29 | 8.14 | 8.18 | 7.31 | qfq | 8,093,992 | 66,336,688 | -0.24% |
| 2023-08-23 | 8.25 | 8.37 | 8.19 | 8.20 | 7.33 | qfq | 4,494,682 | 37,156,619 | -0.97% |
| 2023-08-22 | 8.19 | 8.34 | 8.19 | 8.28 | 7.40 | qfq | 8,834,499 | 73,097,693 | 1.60% |
| 2023-08-21 | 8.31 | 8.36 | 8.10 | 8.15 | 7.29 | qfq | 8,854,915 | 72,642,791 | -1.45% |
| 2023-08-18 | 8.11 | 8.35 | 8.11 | 8.27 | 7.40 | qfq | 13,684,771 | 113,423,411 | 1.72% |
| 2023-08-17 | 8.21 | 8.24 | 8.09 | 8.13 | 7.27 | qfq | 8,723,964 | 71,072,385 | -1.57% |
| 2023-08-16 | 8.12 | 8.28 | 8.04 | 8.26 | 7.39 | qfq | 8,790,612 | 72,192,514 | 1.72% |
| 2023-08-15 | 8.04 | 8.14 | 8.00 | 8.12 | 7.26 | qfq | 5,277,708 | 42,607,643 | 1.12% |
| 2023-08-14 | 8.07 | 8.12 | 8.01 | 8.03 | 7.18 | qfq | 8,445,602 | 68,018,208 | -1.23% |
| 2023-08-11 | 8.30 | 8.30 | 8.09 | 8.13 | 7.27 | qfq | 6,460,898 | 52,807,589 | -1.33% |
| 2023-08-10 | 8.31 | 8.31 | 8.20 | 8.24 | 7.37 | qfq | 6,991,494 | 57,603,744 | -0.96% |
| 2023-08-09 | 8.32 | 8.37 | 8.22 | 8.32 | 7.44 | qfq | 7,182,228 | 59,680,579 | 0.00% |
| 2023-08-08 | 8.27 | 8.35 | 8.20 | 8.32 | 7.44 | qfq | 8,243,200 | 68,219,614 | -0.12% |
| 2023-08-07 | 8.30 | 8.42 | 8.24 | 8.33 | 7.45 | qfq | 10,281,820 | 85,590,007 | 0.00% |
| 2023-08-04 | 8.28 | 8.45 | 8.22 | 8.33 | 7.45 | qfq | 18,389,403 | 153,776,260 | 1.46% |
| 2023-08-03 | 8.09 | 8.24 | 8.02 | 8.21 | 7.34 | qfq | 11,480,434 | 93,407,549 | 1.73% |
| 2023-08-02 | 8.15 | 8.15 | 8.03 | 8.07 | 7.22 | qfq | 12,211,347 | 98,597,993 | -1.22% |
| 2023-08-01 | 8.20 | 8.28 | 8.12 | 8.17 | 7.31 | qfq | 11,785,678 | 96,411,155 | -0.61% |
| 2023-07-31 | 8.12 | 8.25 | 8.11 | 8.22 | 7.35 | qfq | 14,859,170 | 121,529,282 | 1.23% |
| 2023-07-28 | 7.83 | 8.15 | 7.83 | 8.12 | 7.26 | qfq | 11,331,737 | 91,117,605 | 3.05% |
| 2023-07-27 | 7.92 | 7.96 | 7.84 | 7.88 | 7.05 | qfq | 11,440,318 | 90,496,331 | -0.63% |
| 2023-07-26 | 7.88 | 7.94 | 7.81 | 7.93 | 7.09 | qfq | 6,639,932 | 52,280,587 | 0.51% |
| 2023-07-25 | 7.78 | 7.90 | 7.74 | 7.89 | 7.06 | qfq | 9,178,650 | 72,141,068 | 2.33% |
| 2023-07-24 | 7.59 | 7.78 | 7.56 | 7.71 | 6.89 | qfq | 9,336,274 | 71,760,195 | 1.31% |
| 2023-07-21 | 7.59 | 7.65 | 7.48 | 7.61 | 6.81 | qfq | 8,757,341 | 66,536,987 | -4.52% |
| 2023-07-20 | 7.96 | 8.02 | 7.94 | 7.97 | 6.81 | qfq | 11,187,632 | 89,263,443 | 0.25% |
| 2023-07-19 | 7.96 | 7.98 | 7.90 | 7.95 | 6.80 | qfq | 5,232,346 | 41,518,775 | -0.13% |
| 2023-07-18 | 7.90 | 7.97 | 7.85 | 7.96 | 6.81 | qfq | 7,171,434 | 56,826,830 | 0.89% |
| 2023-07-17 | 7.80 | 7.90 | 7.78 | 7.89 | 6.75 | qfq | 6,410,769 | 50,174,237 | 1.15% |