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
中国石油601857.SH
最近收盘价10.292026-07-17
最近交易日2026-07-17
成交量（股）265,004,010
成交额（元）2,693,440,762
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-17 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-19 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-12 | 2023-09-20 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.00 | 10.33 | 9.96 | 10.29 | 10.29 | qfq | 265,004,010 | 2,693,440,762 | 3.00% |
| 2026-07-16 | 10.04 | 10.15 | 9.86 | 9.99 | 9.99 | qfq | 179,104,720 | 1,784,139,953 | -0.30% |
| 2026-07-15 | 9.83 | 10.05 | 9.78 | 10.02 | 10.02 | qfq | 159,925,694 | 1,590,742,743 | 0.20% |
| 2026-07-14 | 9.80 | 10.03 | 9.72 | 10.00 | 10.00 | qfq | 327,606,470 | 3,238,522,246 | 3.52% |
| 2026-07-13 | 9.35 | 9.66 | 9.30 | 9.66 | 9.66 | qfq | 263,056,203 | 2,495,961,365 | 4.21% |
| 2026-07-10 | 9.29 | 9.30 | 9.12 | 9.27 | 9.27 | qfq | 163,520,099 | 1,508,465,628 | -1.38% |
| 2026-07-09 | 9.35 | 9.54 | 9.28 | 9.40 | 9.40 | qfq | 216,988,746 | 2,039,569,971 | 1.51% |
| 2026-07-08 | 9.18 | 9.53 | 9.15 | 9.26 | 9.26 | qfq | 217,282,001 | 2,026,853,757 | 1.42% |
| 2026-07-07 | 9.08 | 9.15 | 8.93 | 9.13 | 9.13 | qfq | 143,282,034 | 1,294,496,205 | 0.44% |
| 2026-07-06 | 8.90 | 9.14 | 8.85 | 9.09 | 9.09 | qfq | 137,604,657 | 1,245,887,388 | 1.34% |
| 2026-07-03 | 8.87 | 9.01 | 8.82 | 8.97 | 8.97 | qfq | 146,395,068 | 1,308,104,527 | 1.70% |
| 2026-07-02 | 8.60 | 8.89 | 8.59 | 8.82 | 8.82 | qfq | 162,919,840 | 1,429,335,851 | 1.03% |
| 2026-07-01 | 8.68 | 8.85 | 8.64 | 8.73 | 8.73 | qfq | 124,659,910 | 1,089,726,800 | 0.58% |
| 2026-06-30 | 8.89 | 8.92 | 8.65 | 8.68 | 8.68 | qfq | 173,838,837 | 1,515,820,457 | -2.69% |
| 2026-06-29 | 8.93 | 9.05 | 8.74 | 8.92 | 8.92 | qfq | 164,870,472 | 1,470,018,147 | -0.11% |
| 2026-06-26 | 8.96 | 9.00 | 8.76 | 8.93 | 8.93 | qfq | 197,127,201 | 1,754,410,755 | -1.43% |
| 2026-06-25 | 9.25 | 9.30 | 9.02 | 9.06 | 8.81 | qfq | 189,005,201 | 1,722,931,518 | -3.72% |
| 2026-06-24 | 9.41 | 9.53 | 9.31 | 9.41 | 9.15 | qfq | 137,345,353 | 1,291,582,134 | 0.00% |
| 2026-06-23 | 9.68 | 9.83 | 9.39 | 9.41 | 9.15 | qfq | 150,045,549 | 1,439,596,894 | -2.79% |
| 2026-06-22 | 9.59 | 9.77 | 9.51 | 9.68 | 9.41 | qfq | 151,454,480 | 1,458,204,523 | 1.04% |
| 2026-06-18 | 9.79 | 9.80 | 9.56 | 9.58 | 9.32 | qfq | 128,227,198 | 1,236,956,796 | -1.94% |
| 2026-06-17 | 9.91 | 9.93 | 9.73 | 9.77 | 9.50 | qfq | 140,183,385 | 1,376,442,353 | -1.81% |
| 2026-06-16 | 10.10 | 10.17 | 9.95 | 9.95 | 9.68 | qfq | 166,093,564 | 1,662,767,858 | -1.78% |
| 2026-06-15 | 10.27 | 10.35 | 10.08 | 10.13 | 9.85 | qfq | 215,662,963 | 2,198,452,700 | -2.41% |
| 2026-06-12 | 10.15 | 10.56 | 10.15 | 10.38 | 10.09 | qfq | 286,676,074 | 2,986,597,144 | 0.10% |
| 2026-06-11 | 10.38 | 10.45 | 10.21 | 10.37 | 10.08 | qfq | 185,587,581 | 1,917,510,534 | 1.27% |
| 2026-06-10 | 10.34 | 10.34 | 10.14 | 10.24 | 9.96 | qfq | 138,916,005 | 1,422,155,091 | -0.97% |
| 2026-06-09 | 10.72 | 10.86 | 10.30 | 10.34 | 10.05 | qfq | 241,078,966 | 2,528,847,738 | -5.57% |
| 2026-06-08 | 10.59 | 10.99 | 10.51 | 10.95 | 10.65 | qfq | 262,549,775 | 2,837,335,166 | 3.20% |
| 2026-06-05 | 10.60 | 10.80 | 10.55 | 10.61 | 10.32 | qfq | 137,155,607 | 1,463,799,172 | -0.38% |
| 2026-06-04 | 10.69 | 10.76 | 10.55 | 10.65 | 10.36 | qfq | 134,965,495 | 1,438,354,002 | -1.84% |
| 2026-06-03 | 10.70 | 10.87 | 10.44 | 10.85 | 10.55 | qfq | 229,980,872 | 2,446,940,042 | 1.78% |
| 2026-06-02 | 10.88 | 11.08 | 10.58 | 10.66 | 10.37 | qfq | 235,392,752 | 2,540,576,009 | -1.48% |
| 2026-06-01 | 10.85 | 10.99 | 10.73 | 10.82 | 10.52 | qfq | 196,831,219 | 2,133,913,929 | -0.46% |
| 2026-05-29 | 10.80 | 10.94 | 10.66 | 10.87 | 10.57 | qfq | 189,696,990 | 2,050,341,595 | 0.65% |
| 2026-05-28 | 10.76 | 10.96 | 10.73 | 10.80 | 10.50 | qfq | 147,674,060 | 1,601,279,502 | 0.00% |
| 2026-05-27 | 10.90 | 10.93 | 10.61 | 10.80 | 10.50 | qfq | 180,821,076 | 1,941,637,758 | -1.46% |
| 2026-05-26 | 10.73 | 10.99 | 10.71 | 10.96 | 10.66 | qfq | 161,418,840 | 1,751,669,573 | 2.14% |
| 2026-05-25 | 10.78 | 10.98 | 10.70 | 10.73 | 10.43 | qfq | 153,680,284 | 1,658,814,844 | -3.16% |
| 2026-05-22 | 11.28 | 11.31 | 11.01 | 11.08 | 10.77 | qfq | 145,731,595 | 1,618,821,496 | -1.86% |
| 2026-05-21 | 11.37 | 11.48 | 11.17 | 11.29 | 10.98 | qfq | 209,541,286 | 2,373,318,986 | -2.92% |
| 2026-05-20 | 11.57 | 11.75 | 11.57 | 11.63 | 11.31 | qfq | 123,024,188 | 1,432,001,376 | 0.61% |
| 2026-05-19 | 11.47 | 11.59 | 11.38 | 11.56 | 11.24 | qfq | 128,385,166 | 1,476,228,942 | 0.17% |
| 2026-05-18 | 11.60 | 11.75 | 11.43 | 11.54 | 11.22 | qfq | 154,923,831 | 1,783,612,744 | 0.26% |
| 2026-05-15 | 11.21 | 11.60 | 11.19 | 11.51 | 11.19 | qfq | 233,642,645 | 2,672,856,418 | 2.31% |
| 2026-05-14 | 11.11 | 11.32 | 11.07 | 11.25 | 10.94 | qfq | 202,243,241 | 2,266,065,902 | 1.17% |
| 2026-05-13 | 11.27 | 11.30 | 11.04 | 11.12 | 10.81 | qfq | 168,327,155 | 1,879,849,909 | -0.63% |
| 2026-05-12 | 11.13 | 11.30 | 11.09 | 11.19 | 10.88 | qfq | 216,402,182 | 2,415,497,511 | 0.72% |
| 2026-05-11 | 11.21 | 11.24 | 11.02 | 11.11 | 10.80 | qfq | 174,018,554 | 1,932,958,648 | -0.09% |
| 2026-05-08 | 11.33 | 11.34 | 11.03 | 11.12 | 10.81 | qfq | 179,966,348 | 2,002,943,659 | -1.33% |
| 2026-05-07 | 11.65 | 11.73 | 11.23 | 11.27 | 10.96 | qfq | 269,778,383 | 3,078,353,582 | -5.21% |
| 2026-05-06 | 11.99 | 12.00 | 11.83 | 11.89 | 11.56 | qfq | 175,440,055 | 2,087,379,425 | -2.70% |
| 2026-04-30 | 12.25 | 12.34 | 12.13 | 12.22 | 11.88 | qfq | 160,727,422 | 1,963,636,427 | -0.24% |
| 2026-04-29 | 12.20 | 12.36 | 12.15 | 12.25 | 11.91 | qfq | 172,987,930 | 2,114,391,603 | 0.57% |
| 2026-04-28 | 11.92 | 12.19 | 11.87 | 12.18 | 11.84 | qfq | 181,665,283 | 2,192,518,107 | 1.84% |
| 2026-04-27 | 11.88 | 12.05 | 11.82 | 11.96 | 11.63 | qfq | 182,151,716 | 2,180,422,832 | 0.25% |
| 2026-04-24 | 11.71 | 12.01 | 11.70 | 11.93 | 11.60 | qfq | 194,560,535 | 2,311,432,608 | 0.93% |
| 2026-04-23 | 11.46 | 11.83 | 11.41 | 11.82 | 11.49 | qfq | 256,499,225 | 2,982,082,187 | 3.23% |
| 2026-04-22 | 11.49 | 11.51 | 11.37 | 11.45 | 11.13 | qfq | 122,940,474 | 1,405,780,840 | -0.17% |
| 2026-04-21 | 11.44 | 11.55 | 11.41 | 11.47 | 11.15 | qfq | 113,947,785 | 1,307,006,088 | -0.09% |
| 2026-04-20 | 11.48 | 11.53 | 11.30 | 11.48 | 11.16 | qfq | 145,719,480 | 1,666,014,618 | -0.43% |
| 2026-04-17 | 11.66 | 11.70 | 11.48 | 11.53 | 11.21 | qfq | 132,929,702 | 1,536,265,810 | -1.03% |
| 2026-04-16 | 11.68 | 11.77 | 11.56 | 11.65 | 11.33 | qfq | 153,649,028 | 1,785,685,949 | -0.94% |
| 2026-04-15 | 11.77 | 11.80 | 11.64 | 11.76 | 11.44 | qfq | 164,316,711 | 1,925,908,881 | -1.42% |
| 2026-04-14 | 11.96 | 11.99 | 11.87 | 11.93 | 11.60 | qfq | 141,608,570 | 1,688,770,923 | -1.32% |
| 2026-04-13 | 12.15 | 12.19 | 11.91 | 12.09 | 11.76 | qfq | 181,109,013 | 2,180,761,636 | 0.83% |
| 2026-04-10 | 12.02 | 12.07 | 11.94 | 11.99 | 11.66 | qfq | 157,471,370 | 1,889,024,396 | -0.91% |
| 2026-04-09 | 12.02 | 12.22 | 12.01 | 12.10 | 11.77 | qfq | 187,144,663 | 2,262,853,270 | 1.00% |
| 2026-04-08 | 11.75 | 12.07 | 11.61 | 11.98 | 11.65 | qfq | 357,491,873 | 4,253,588,420 | -4.62% |
| 2026-04-07 | 12.30 | 12.68 | 12.15 | 12.56 | 12.21 | qfq | 178,216,138 | 2,220,324,170 | 1.87% |
| 2026-04-03 | 12.35 | 12.42 | 12.14 | 12.33 | 11.99 | qfq | 163,410,345 | 2,007,445,746 | -0.16% |
| 2026-04-02 | 12.20 | 12.39 | 12.15 | 12.35 | 12.01 | qfq | 258,790,147 | 3,176,478,963 | 2.32% |
| 2026-04-01 | 12.01 | 12.44 | 12.01 | 12.07 | 11.74 | qfq | 252,735,701 | 3,091,522,059 | -0.98% |
| 2026-03-31 | 12.44 | 12.62 | 12.17 | 12.19 | 11.85 | qfq | 234,200,410 | 2,896,051,116 | -2.01% |
| 2026-03-30 | 12.35 | 12.54 | 12.23 | 12.44 | 12.10 | qfq | 288,820,184 | 3,577,709,368 | 3.07% |
| 2026-03-27 | 11.94 | 12.10 | 11.83 | 12.07 | 11.74 | qfq | 218,320,072 | 2,614,590,741 | 1.09% |
| 2026-03-26 | 11.70 | 12.03 | 11.68 | 11.94 | 11.61 | qfq | 273,889,333 | 3,252,415,842 | 2.05% |
| 2026-03-25 | 11.62 | 11.73 | 11.39 | 11.70 | 11.38 | qfq | 280,217,565 | 3,246,384,962 | -2.42% |
| 2026-03-24 | 12.00 | 12.10 | 11.83 | 11.99 | 11.66 | qfq | 322,591,319 | 3,854,205,760 | -2.84% |
| 2026-03-23 | 12.25 | 12.46 | 11.82 | 12.34 | 12.00 | qfq | 418,973,920 | 5,119,735,792 | 0.82% |
| 2026-03-20 | 12.00 | 12.35 | 11.90 | 12.24 | 11.90 | qfq | 306,407,816 | 3,722,916,039 | -1.92% |
| 2026-03-19 | 12.10 | 12.52 | 12.07 | 12.48 | 12.14 | qfq | 543,417,355 | 6,668,172,221 | 5.23% |
| 2026-03-18 | 11.87 | 11.93 | 11.61 | 11.86 | 11.53 | qfq | 215,985,694 | 2,542,768,757 | -1.33% |
| 2026-03-17 | 11.87 | 12.12 | 11.80 | 12.02 | 11.69 | qfq | 279,883,778 | 3,341,004,021 | 0.25% |
| 2026-03-16 | 12.09 | 12.26 | 11.96 | 11.99 | 11.66 | qfq | 252,780,850 | 3,052,266,703 | -0.50% |
| 2026-03-13 | 12.32 | 12.39 | 11.96 | 12.05 | 11.72 | qfq | 344,813,861 | 4,185,118,567 | -1.47% |
| 2026-03-12 | 12.33 | 12.39 | 11.95 | 12.23 | 11.89 | qfq | 403,531,840 | 4,926,788,541 | 0.82% |
| 2026-03-11 | 11.78 | 12.16 | 11.65 | 12.13 | 11.80 | qfq | 474,054,564 | 5,647,611,585 | 1.17% |
| 2026-03-10 | 12.18 | 12.30 | 11.78 | 11.99 | 11.66 | qfq | 524,362,917 | 6,301,324,490 | -7.20% |
| 2026-03-09 | 13.48 | 13.48 | 12.91 | 12.92 | 12.56 | qfq | 817,445,288 | 10,764,000,683 | 5.04% |
| 2026-03-06 | 12.38 | 12.65 | 12.07 | 12.30 | 11.96 | qfq | 510,391,825 | 6,266,539,004 | -3.07% |
| 2026-03-05 | 12.65 | 13.18 | 12.28 | 12.69 | 12.34 | qfq | 706,713,624 | 8,952,629,983 | -4.15% |
| 2026-03-04 | 13.69 | 13.69 | 11.84 | 13.24 | 12.87 | qfq | 1,074,717,349 | 14,020,847,688 | 0.68% |
| 2026-03-03 | 12.31 | 13.15 | 12.30 | 13.15 | 12.79 | qfq | 917,467,579 | 11,760,287,946 | 10.04% |
| 2026-03-02 | 11.80 | 11.95 | 11.33 | 11.95 | 11.62 | qfq | 875,237,463 | 10,222,251,615 | 10.04% |
| 2026-02-27 | 10.88 | 10.96 | 10.80 | 10.86 | 10.56 | qfq | 161,376,123 | 1,755,349,382 | -0.28% |
| 2026-02-26 | 10.92 | 11.06 | 10.78 | 10.89 | 10.59 | qfq | 135,284,180 | 1,472,181,112 | -0.91% |
| 2026-02-25 | 11.14 | 11.29 | 10.93 | 10.99 | 10.69 | qfq | 250,362,086 | 2,775,460,705 | -0.90% |
| 2026-02-24 | 10.90 | 11.25 | 10.90 | 11.09 | 10.78 | qfq | 325,198,773 | 3,610,426,233 | 5.22% |
| 2026-02-13 | 10.80 | 10.80 | 10.45 | 10.54 | 10.25 | qfq | 260,460,221 | 2,751,660,344 | -4.53% |
| 2026-02-12 | 10.89 | 11.12 | 10.82 | 11.04 | 10.74 | qfq | 162,643,191 | 1,786,121,808 | 1.75% |
| 2026-02-11 | 10.77 | 10.88 | 10.64 | 10.85 | 10.55 | qfq | 114,935,658 | 1,240,821,627 | 0.84% |
| 2026-02-10 | 10.79 | 10.92 | 10.73 | 10.76 | 10.46 | qfq | 110,662,936 | 1,195,220,357 | 0.09% |
| 2026-02-09 | 10.69 | 10.78 | 10.65 | 10.75 | 10.45 | qfq | 123,678,826 | 1,325,832,037 | -0.19% |
| 2026-02-06 | 10.30 | 10.80 | 10.30 | 10.77 | 10.47 | qfq | 198,501,991 | 2,106,006,366 | 2.28% |
| 2026-02-05 | 10.61 | 10.64 | 10.31 | 10.53 | 10.24 | qfq | 162,249,636 | 1,699,124,918 | -0.28% |
| 2026-02-04 | 10.68 | 10.70 | 10.46 | 10.56 | 10.27 | qfq | 181,563,270 | 1,919,758,909 | 0.86% |
| 2026-02-03 | 10.65 | 10.68 | 10.33 | 10.47 | 10.18 | qfq | 232,654,985 | 2,438,294,230 | -1.97% |
| 2026-02-02 | 10.70 | 10.97 | 10.59 | 10.68 | 10.39 | qfq | 323,679,303 | 3,469,664,025 | -3.09% |
| 2026-01-30 | 10.93 | 11.15 | 10.74 | 11.02 | 10.72 | qfq | 421,390,527 | 4,616,525,109 | 1.19% |
| 2026-01-29 | 10.90 | 11.00 | 10.53 | 10.89 | 10.59 | qfq | 422,473,957 | 4,557,261,094 | 1.11% |
| 2026-01-28 | 10.60 | 11.08 | 10.53 | 10.77 | 10.47 | qfq | 494,794,028 | 5,364,611,647 | 3.16% |
| 2026-01-27 | 10.39 | 10.69 | 10.31 | 10.44 | 10.15 | qfq | 287,268,218 | 3,024,205,306 | 0.48% |
| 2026-01-26 | 9.90 | 10.49 | 9.89 | 10.39 | 10.10 | qfq | 438,585,369 | 4,497,765,496 | 5.70% |
| 2026-01-23 | 10.17 | 10.25 | 9.81 | 9.83 | 9.56 | qfq | 268,401,677 | 2,666,771,278 | -3.15% |
| 2026-01-22 | 10.08 | 10.48 | 10.08 | 10.15 | 9.87 | qfq | 300,558,152 | 3,074,506,073 | 1.50% |
| 2026-01-21 | 9.96 | 10.06 | 9.91 | 10.00 | 9.72 | qfq | 155,395,508 | 1,551,203,924 | 0.81% |
| 2026-01-20 | 9.82 | 9.97 | 9.82 | 9.92 | 9.65 | qfq | 125,594,543 | 1,246,556,073 | 1.02% |
| 2026-01-19 | 9.72 | 9.93 | 9.72 | 9.82 | 9.55 | qfq | 107,657,091 | 1,059,032,371 | 0.20% |
| 2026-01-16 | 9.90 | 9.99 | 9.71 | 9.80 | 9.53 | qfq | 200,682,137 | 1,973,325,482 | -1.71% |
| 2026-01-15 | 9.84 | 10.13 | 9.80 | 9.97 | 9.69 | qfq | 193,449,745 | 1,936,861,743 | 1.22% |
| 2026-01-14 | 10.14 | 10.22 | 9.82 | 9.85 | 9.58 | qfq | 348,962,524 | 3,492,868,480 | -2.28% |
| 2026-01-13 | 9.88 | 10.17 | 9.88 | 10.08 | 9.80 | qfq | 205,937,323 | 2,072,278,771 | 2.23% |
| 2026-01-12 | 9.85 | 9.92 | 9.78 | 9.86 | 9.59 | qfq | 144,189,477 | 1,418,143,992 | -0.10% |
| 2026-01-09 | 9.98 | 10.04 | 9.73 | 9.87 | 9.60 | qfq | 207,592,057 | 2,041,920,921 | 0.71% |
| 2026-01-08 | 9.89 | 9.90 | 9.80 | 9.80 | 9.53 | qfq | 121,457,155 | 1,194,385,967 | -1.01% |
| 2026-01-07 | 10.15 | 10.17 | 9.83 | 9.90 | 9.63 | qfq | 231,885,217 | 2,306,983,415 | -3.60% |
| 2026-01-06 | 10.05 | 10.30 | 9.97 | 10.27 | 9.99 | qfq | 188,338,212 | 1,913,874,760 | 1.99% |
| 2026-01-05 | 10.41 | 10.41 | 9.90 | 10.07 | 9.79 | qfq | 308,401,573 | 3,100,499,221 | -3.27% |
| 2025-12-31 | 10.26 | 10.47 | 10.26 | 10.41 | 10.12 | qfq | 170,561,058 | 1,771,227,332 | 1.56% |
| 2025-12-30 | 10.06 | 10.40 | 10.02 | 10.25 | 9.97 | qfq | 172,605,548 | 1,762,680,427 | 1.89% |
| 2025-12-29 | 9.84 | 10.10 | 9.81 | 10.06 | 9.78 | qfq | 168,783,308 | 1,693,188,871 | 2.13% |
| 2025-12-26 | 9.77 | 9.90 | 9.77 | 9.85 | 9.58 | qfq | 70,109,445 | 690,631,257 | 0.20% |
| 2025-12-25 | 9.82 | 9.94 | 9.79 | 9.83 | 9.56 | qfq | 70,675,285 | 696,854,937 | -0.20% |
| 2025-12-24 | 9.87 | 9.90 | 9.73 | 9.85 | 9.58 | qfq | 84,041,786 | 826,028,678 | -0.40% |
| 2025-12-23 | 9.75 | 9.98 | 9.75 | 9.89 | 9.62 | qfq | 105,380,086 | 1,040,755,265 | 1.75% |
| 2025-12-22 | 9.72 | 9.75 | 9.64 | 9.72 | 9.45 | qfq | 86,409,213 | 838,404,261 | 0.73% |
| 2025-12-19 | 9.66 | 9.75 | 9.55 | 9.65 | 9.38 | qfq | 106,086,475 | 1,024,968,236 | -0.62% |
| 2025-12-18 | 9.57 | 9.78 | 9.53 | 9.71 | 9.44 | qfq | 104,826,773 | 1,014,012,077 | 2.10% |
| 2025-12-17 | 9.53 | 9.64 | 9.43 | 9.51 | 9.25 | qfq | 102,626,105 | 980,483,167 | -0.52% |
| 2025-12-16 | 9.47 | 9.63 | 9.33 | 9.56 | 9.30 | qfq | 153,362,215 | 1,459,016,481 | 0.63% |
| 2025-12-15 | 9.53 | 9.58 | 9.46 | 9.50 | 9.24 | qfq | 87,961,632 | 837,851,956 | -0.31% |
| 2025-12-12 | 9.59 | 9.59 | 9.45 | 9.53 | 9.27 | qfq | 145,030,285 | 1,381,863,105 | -1.35% |
| 2025-12-11 | 9.63 | 9.75 | 9.51 | 9.66 | 9.39 | qfq | 120,102,924 | 1,155,700,776 | 0.63% |
| 2025-12-10 | 9.69 | 9.72 | 9.57 | 9.60 | 9.34 | qfq | 92,815,174 | 893,588,306 | -1.23% |
| 2025-12-09 | 9.85 | 9.87 | 9.70 | 9.72 | 9.45 | qfq | 98,017,437 | 957,343,680 | -1.32% |
| 2025-12-08 | 9.92 | 9.94 | 9.75 | 9.85 | 9.58 | qfq | 99,038,784 | 975,041,783 | -0.51% |
| 2025-12-05 | 9.98 | 10.05 | 9.85 | 9.90 | 9.63 | qfq | 86,821,789 | 862,173,104 | -1.10% |
| 2025-12-04 | 9.96 | 10.13 | 9.95 | 10.01 | 9.73 | qfq | 84,199,849 | 844,366,286 | 0.81% |
| 2025-12-03 | 9.95 | 10.02 | 9.88 | 9.93 | 9.66 | qfq | 70,235,822 | 698,740,437 | -0.70% |
| 2025-12-02 | 9.94 | 10.17 | 9.92 | 10.00 | 9.72 | qfq | 110,550,061 | 1,111,677,353 | 0.40% |
| 2025-12-01 | 9.78 | 9.98 | 9.75 | 9.96 | 9.69 | qfq | 114,814,283 | 1,135,272,828 | 2.15% |
| 2025-11-28 | 9.83 | 9.89 | 9.72 | 9.75 | 9.48 | qfq | 74,661,653 | 729,632,867 | -1.02% |
| 2025-11-27 | 9.72 | 9.88 | 9.59 | 9.85 | 9.58 | qfq | 119,004,978 | 1,162,008,521 | 1.34% |
| 2025-11-26 | 9.80 | 9.88 | 9.66 | 9.72 | 9.45 | qfq | 124,459,523 | 1,211,513,502 | -0.82% |
| 2025-11-25 | 9.77 | 9.83 | 9.67 | 9.80 | 9.53 | qfq | 113,848,611 | 1,110,691,189 | 0.20% |
| 2025-11-24 | 10.03 | 10.08 | 9.71 | 9.78 | 9.51 | qfq | 242,795,229 | 2,383,053,861 | -2.49% |
| 2025-11-21 | 10.11 | 10.21 | 10.00 | 10.03 | 9.75 | qfq | 221,694,991 | 2,238,852,106 | -0.89% |
| 2025-11-20 | 10.16 | 10.44 | 10.11 | 10.12 | 9.84 | qfq | 181,489,159 | 1,863,398,397 | -1.46% |
| 2025-11-19 | 9.87 | 10.32 | 9.83 | 10.27 | 9.99 | qfq | 226,561,112 | 2,305,748,936 | 4.05% |
| 2025-11-18 | 9.88 | 9.95 | 9.80 | 9.87 | 9.60 | qfq | 108,906,369 | 1,073,966,832 | 0.00% |
| 2025-11-17 | 9.82 | 9.97 | 9.66 | 9.87 | 9.60 | qfq | 133,310,715 | 1,311,091,384 | 0.51% |
| 2025-11-14 | 9.92 | 10.02 | 9.81 | 9.82 | 9.55 | qfq | 103,251,004 | 1,024,255,031 | -1.01% |
| 2025-11-13 | 9.78 | 9.94 | 9.77 | 9.92 | 9.65 | qfq | 162,963,303 | 1,604,058,224 | -0.20% |
| 2025-11-12 | 9.82 | 10.11 | 9.82 | 9.94 | 9.67 | qfq | 205,824,769 | 2,055,249,046 | 1.74% |
| 2025-11-11 | 9.85 | 9.87 | 9.68 | 9.77 | 9.50 | qfq | 131,852,994 | 1,288,606,863 | -1.01% |
| 2025-11-10 | 9.71 | 9.88 | 9.68 | 9.87 | 9.60 | qfq | 146,987,123 | 1,442,931,484 | 1.65% |
| 2025-11-07 | 9.60 | 9.75 | 9.59 | 9.71 | 9.44 | qfq | 129,442,761 | 1,253,137,738 | 1.25% |
| 2025-11-06 | 9.49 | 9.67 | 9.44 | 9.59 | 9.33 | qfq | 122,783,382 | 1,174,997,451 | 0.63% |
| 2025-11-05 | 9.50 | 9.57 | 9.42 | 9.53 | 9.27 | qfq | 102,252,323 | 972,456,523 | -0.42% |
| 2025-11-04 | 9.54 | 9.70 | 9.50 | 9.57 | 9.31 | qfq | 169,633,164 | 1,629,997,344 | 0.10% |
| 2025-11-03 | 9.19 | 9.57 | 9.16 | 9.56 | 9.30 | qfq | 230,442,997 | 2,180,347,922 | 4.48% |
| 2025-10-31 | 9.16 | 9.18 | 9.07 | 9.15 | 8.90 | qfq | 119,503,462 | 1,090,267,283 | 0.55% |
| 2025-10-30 | 9.12 | 9.24 | 9.08 | 9.10 | 8.85 | qfq | 111,718,985 | 1,022,293,436 | 0.11% |
| 2025-10-29 | 9.08 | 9.14 | 9.04 | 9.09 | 8.84 | qfq | 94,522,208 | 859,285,793 | -0.33% |
| 2025-10-28 | 9.17 | 9.20 | 9.08 | 9.12 | 8.87 | qfq | 101,845,110 | 930,130,069 | -0.55% |
| 2025-10-27 | 9.03 | 9.20 | 8.96 | 9.17 | 8.92 | qfq | 168,460,290 | 1,534,654,713 | 1.21% |
| 2025-10-24 | 9.16 | 9.17 | 9.00 | 9.06 | 8.81 | qfq | 176,163,602 | 1,597,311,905 | -1.31% |
| 2025-10-23 | 8.92 | 9.18 | 8.92 | 9.18 | 8.93 | qfq | 267,071,263 | 2,420,808,197 | 3.15% |
| 2025-10-22 | 8.75 | 8.91 | 8.73 | 8.90 | 8.65 | qfq | 177,576,948 | 1,569,567,885 | 1.60% |
| 2025-10-21 | 8.62 | 8.78 | 8.58 | 8.76 | 8.52 | qfq | 224,842,578 | 1,958,785,244 | 1.62% |
| 2025-10-20 | 8.40 | 8.63 | 8.40 | 8.62 | 8.38 | qfq | 208,817,508 | 1,780,170,855 | 2.50% |
| 2025-10-17 | 8.41 | 8.50 | 8.36 | 8.41 | 8.18 | qfq | 149,835,343 | 1,264,055,684 | -0.24% |
| 2025-10-16 | 8.28 | 8.44 | 8.26 | 8.43 | 8.20 | qfq | 176,952,346 | 1,481,988,121 | 1.69% |
| 2025-10-15 | 8.33 | 8.36 | 8.23 | 8.29 | 8.06 | qfq | 146,684,442 | 1,214,253,876 | -0.48% |
| 2025-10-14 | 8.24 | 8.35 | 8.16 | 8.33 | 8.10 | qfq | 182,695,981 | 1,514,153,297 | 1.22% |
| 2025-10-13 | 8.14 | 8.29 | 8.09 | 8.23 | 8.00 | qfq | 202,583,362 | 1,659,467,172 | -0.60% |
| 2025-10-10 | 8.23 | 8.36 | 8.20 | 8.28 | 8.05 | qfq | 131,407,871 | 1,089,307,832 | 0.00% |
| 2025-10-09 | 8.07 | 8.29 | 8.04 | 8.28 | 8.05 | qfq | 212,146,662 | 1,735,590,724 | 2.73% |
| 2025-09-30 | 8.13 | 8.16 | 8.05 | 8.06 | 7.84 | qfq | 167,463,098 | 1,352,876,510 | -1.35% |
| 2025-09-29 | 8.18 | 8.22 | 8.08 | 8.17 | 7.94 | qfq | 157,210,459 | 1,279,359,980 | 0.12% |
| 2025-09-26 | 8.16 | 8.21 | 8.12 | 8.16 | 7.93 | qfq | 109,092,921 | 891,554,546 | 0.25% |
| 2025-09-25 | 8.15 | 8.17 | 8.10 | 8.14 | 7.92 | qfq | 101,110,481 | 822,639,247 | 0.12% |
| 2025-09-24 | 8.18 | 8.22 | 8.09 | 8.13 | 7.91 | qfq | 139,825,895 | 1,138,515,036 | -0.12% |
| 2025-09-23 | 8.10 | 8.19 | 8.05 | 8.14 | 7.92 | qfq | 140,823,464 | 1,144,091,113 | 0.49% |
| 2025-09-22 | 8.15 | 8.18 | 8.07 | 8.10 | 7.88 | qfq | 121,595,384 | 987,236,915 | -0.61% |
| 2025-09-19 | 8.19 | 8.24 | 8.13 | 8.15 | 7.93 | qfq | 123,190,819 | 1,007,099,258 | -0.73% |
| 2025-09-18 | 8.44 | 8.44 | 8.18 | 8.21 | 7.98 | qfq | 245,196,082 | 2,033,727,669 | -2.96% |
| 2025-09-17 | 8.48 | 8.56 | 8.41 | 8.46 | 8.23 | qfq | 179,990,315 | 1,525,112,745 | -2.08% |
| 2025-09-16 | 8.76 | 8.77 | 8.63 | 8.64 | 8.19 | qfq | 179,277,655 | 1,554,054,776 | -1.48% |
| 2025-09-15 | 8.70 | 8.80 | 8.67 | 8.77 | 8.31 | qfq | 154,568,866 | 1,352,480,587 | 0.92% |
| 2025-09-12 | 8.71 | 8.73 | 8.67 | 8.69 | 8.24 | qfq | 142,911,096 | 1,242,590,925 | -0.46% |
| 2025-09-11 | 8.77 | 8.79 | 8.66 | 8.73 | 8.27 | qfq | 198,396,019 | 1,725,694,281 | -0.34% |
| 2025-09-10 | 8.83 | 8.87 | 8.75 | 8.76 | 8.30 | qfq | 124,433,160 | 1,093,121,308 | -0.34% |
| 2025-09-09 | 8.89 | 8.97 | 8.76 | 8.79 | 8.33 | qfq | 128,722,824 | 1,137,881,788 | -1.12% |
| 2025-09-08 | 8.82 | 9.01 | 8.80 | 8.89 | 8.42 | qfq | 182,125,560 | 1,627,990,287 | -0.11% |
| 2025-09-05 | 8.90 | 8.98 | 8.85 | 8.90 | 8.43 | qfq | 155,373,340 | 1,382,683,767 | -1.00% |
| 2025-09-04 | 9.01 | 9.13 | 8.68 | 8.99 | 8.52 | qfq | 378,947,896 | 3,370,962,216 | -1.21% |
| 2025-09-03 | 9.08 | 9.25 | 9.01 | 9.10 | 8.62 | qfq | 240,576,468 | 2,192,924,034 | 0.22% |
| 2025-09-02 | 8.76 | 9.11 | 8.74 | 9.08 | 8.60 | qfq | 383,030,064 | 3,419,809,188 | 4.25% |
| 2025-09-01 | 8.72 | 8.78 | 8.60 | 8.71 | 8.25 | qfq | 131,485,197 | 1,141,958,536 | -0.11% |
| 2025-08-29 | 8.67 | 8.84 | 8.66 | 8.72 | 8.26 | qfq | 189,508,290 | 1,658,203,358 | 0.93% |
| 2025-08-28 | 8.65 | 8.68 | 8.55 | 8.64 | 8.19 | qfq | 127,740,374 | 1,101,889,122 | 0.12% |
| 2025-08-27 | 8.79 | 8.82 | 8.60 | 8.63 | 8.18 | qfq | 193,755,512 | 1,684,315,811 | -1.60% |
| 2025-08-26 | 8.78 | 8.87 | 8.74 | 8.77 | 8.31 | qfq | 113,993,519 | 1,003,679,309 | 0.00% |
| 2025-08-25 | 8.72 | 8.78 | 8.68 | 8.77 | 8.31 | qfq | 134,161,080 | 1,172,878,404 | 0.92% |
| 2025-08-22 | 8.74 | 8.77 | 8.62 | 8.69 | 8.24 | qfq | 127,908,792 | 1,108,616,827 | -0.69% |
| 2025-08-21 | 8.60 | 8.78 | 8.59 | 8.75 | 8.29 | qfq | 143,573,531 | 1,251,312,296 | 1.51% |
| 2025-08-20 | 8.52 | 8.65 | 8.50 | 8.62 | 8.17 | qfq | 134,389,685 | 1,154,806,481 | 1.17% |
| 2025-08-19 | 8.58 | 8.61 | 8.51 | 8.52 | 8.07 | qfq | 119,671,552 | 1,022,471,464 | -0.70% |
| 2025-08-18 | 8.62 | 8.63 | 8.56 | 8.58 | 8.13 | qfq | 155,371,792 | 1,333,603,748 | -0.58% |
| 2025-08-15 | 8.67 | 8.69 | 8.57 | 8.63 | 8.18 | qfq | 122,448,292 | 1,056,337,506 | -0.23% |
| 2025-08-14 | 8.71 | 8.77 | 8.65 | 8.65 | 8.20 | qfq | 86,838,286 | 756,150,062 | -0.69% |
| 2025-08-13 | 8.75 | 8.81 | 8.70 | 8.71 | 8.25 | qfq | 112,396,786 | 981,180,697 | -0.68% |
| 2025-08-12 | 8.60 | 8.86 | 8.60 | 8.77 | 8.31 | qfq | 179,730,910 | 1,574,976,229 | 2.10% |
| 2025-08-11 | 8.75 | 8.79 | 8.58 | 8.59 | 8.14 | qfq | 143,829,394 | 1,241,471,484 | -2.05% |
| 2025-08-08 | 8.65 | 8.82 | 8.63 | 8.77 | 8.31 | qfq | 98,313,524 | 861,667,131 | 1.04% |
| 2025-08-07 | 8.62 | 8.68 | 8.59 | 8.68 | 8.23 | qfq | 76,613,357 | 662,023,169 | 0.46% |
| 2025-08-06 | 8.59 | 8.67 | 8.57 | 8.64 | 8.19 | qfq | 94,110,090 | 812,093,306 | 0.58% |
| 2025-08-05 | 8.47 | 8.64 | 8.45 | 8.59 | 8.14 | qfq | 136,173,580 | 1,166,912,016 | 1.42% |
| 2025-08-04 | 8.44 | 8.51 | 8.40 | 8.47 | 8.03 | qfq | 114,858,803 | 971,456,733 | -0.47% |
| 2025-08-01 | 8.80 | 8.84 | 8.50 | 8.51 | 8.06 | qfq | 226,766,360 | 1,953,129,427 | -4.06% |
| 2025-07-31 | 8.88 | 8.90 | 8.73 | 8.87 | 8.41 | qfq | 175,125,075 | 1,547,642,858 | -0.11% |
| 2025-07-30 | 8.76 | 8.89 | 8.74 | 8.88 | 8.42 | qfq | 148,260,247 | 1,309,216,131 | 1.83% |
| 2025-07-29 | 8.59 | 8.74 | 8.59 | 8.72 | 8.26 | qfq | 163,958,194 | 1,420,545,793 | 1.87% |
| 2025-07-28 | 8.67 | 8.67 | 8.53 | 8.56 | 8.11 | qfq | 151,301,332 | 1,296,504,569 | -1.27% |
| 2025-07-25 | 8.80 | 8.88 | 8.65 | 8.67 | 8.22 | qfq | 182,602,884 | 1,598,068,585 | -1.37% |
| 2025-07-24 | 8.94 | 8.94 | 8.77 | 8.79 | 8.33 | qfq | 184,517,805 | 1,626,594,769 | -1.68% |
| 2025-07-23 | 8.99 | 9.06 | 8.92 | 8.94 | 8.47 | qfq | 138,909,950 | 1,250,633,323 | -0.78% |
| 2025-07-22 | 8.91 | 9.06 | 8.86 | 9.01 | 8.54 | qfq | 145,904,781 | 1,309,021,412 | 0.90% |
| 2025-07-21 | 8.90 | 8.97 | 8.87 | 8.93 | 8.46 | qfq | 84,814,373 | 757,345,341 | 0.22% |
| 2025-07-18 | 8.93 | 8.97 | 8.87 | 8.91 | 8.44 | qfq | 72,754,738 | 648,388,687 | 0.00% |
| 2025-07-17 | 8.98 | 9.03 | 8.87 | 8.91 | 8.44 | qfq | 128,039,088 | 1,140,910,842 | -0.78% |
| 2025-07-16 | 8.93 | 9.06 | 8.91 | 8.98 | 8.51 | qfq | 129,816,376 | 1,166,430,128 | 0.56% |
| 2025-07-15 | 8.86 | 8.96 | 8.82 | 8.93 | 8.46 | qfq | 163,315,904 | 1,452,534,859 | 0.56% |
| 2025-07-14 | 8.69 | 8.92 | 8.69 | 8.88 | 8.42 | qfq | 204,611,606 | 1,809,087,801 | 2.66% |
| 2025-07-11 | 8.66 | 8.82 | 8.65 | 8.65 | 8.20 | qfq | 243,381,626 | 2,127,927,146 | -0.12% |
| 2025-07-10 | 8.60 | 8.73 | 8.60 | 8.66 | 8.21 | qfq | 121,933,899 | 1,057,905,307 | 0.93% |
| 2025-07-09 | 8.59 | 8.73 | 8.58 | 8.58 | 8.13 | qfq | 124,567,324 | 1,079,795,604 | 0.12% |
| 2025-07-08 | 8.55 | 8.62 | 8.51 | 8.57 | 8.12 | qfq | 90,676,310 | 777,068,037 | 0.47% |
| 2025-07-07 | 8.60 | 8.60 | 8.45 | 8.53 | 8.08 | qfq | 87,628,132 | 745,382,746 | -0.81% |
| 2025-07-04 | 8.55 | 8.61 | 8.53 | 8.60 | 8.15 | qfq | 89,042,401 | 763,643,449 | 0.58% |
| 2025-07-03 | 8.63 | 8.64 | 8.54 | 8.55 | 8.10 | qfq | 80,081,640 | 686,039,114 | -0.58% |
| 2025-07-02 | 8.64 | 8.66 | 8.59 | 8.60 | 8.15 | qfq | 78,419,450 | 675,906,518 | -0.46% |
| 2025-07-01 | 8.56 | 8.70 | 8.50 | 8.64 | 8.19 | qfq | 101,075,028 | 870,205,911 | 1.05% |
| 2025-06-30 | 8.61 | 8.64 | 8.48 | 8.55 | 8.10 | qfq | 112,428,863 | 960,899,659 | -0.81% |
| 2025-06-27 | 8.74 | 8.74 | 8.59 | 8.62 | 8.17 | qfq | 120,881,733 | 1,046,804,770 | -1.37% |
| 2025-06-26 | 8.69 | 8.78 | 8.67 | 8.74 | 8.28 | qfq | 115,263,894 | 1,007,151,515 | 0.58% |
| 2025-06-25 | 8.72 | 8.75 | 8.61 | 8.69 | 8.24 | qfq | 146,784,920 | 1,273,066,399 | -3.01% |
| 2025-06-24 | 8.85 | 9.00 | 8.66 | 8.96 | 8.25 | qfq | 217,096,735 | 1,929,393,489 | -1.43% |
| 2025-06-23 | 9.24 | 9.28 | 9.01 | 9.09 | 8.37 | qfq | 226,861,259 | 2,063,231,514 | -0.76% |
| 2025-06-20 | 9.20 | 9.24 | 9.10 | 9.16 | 8.44 | qfq | 137,842,481 | 1,262,271,200 | -0.97% |
| 2025-06-19 | 9.18 | 9.26 | 9.04 | 9.25 | 8.52 | qfq | 229,433,429 | 2,102,088,607 | 0.76% |
| 2025-06-18 | 9.20 | 9.26 | 9.14 | 9.18 | 8.46 | qfq | 135,239,018 | 1,244,301,020 | 0.00% |
| 2025-06-17 | 8.97 | 9.18 | 8.96 | 9.18 | 8.46 | qfq | 187,955,455 | 1,710,699,426 | 1.77% |
| 2025-06-16 | 9.03 | 9.08 | 8.89 | 9.02 | 8.31 | qfq | 191,412,722 | 1,721,733,308 | 0.33% |
| 2025-06-13 | 9.02 | 9.14 | 8.89 | 8.99 | 8.28 | qfq | 191,619,920 | 1,720,534,448 | 1.24% |
| 2025-06-12 | 8.90 | 8.93 | 8.81 | 8.88 | 8.18 | qfq | 132,507,296 | 1,176,127,596 | 0.34% |
| 2025-06-11 | 8.73 | 8.88 | 8.71 | 8.85 | 8.15 | qfq | 125,362,779 | 1,104,332,753 | 1.49% |
| 2025-06-10 | 8.66 | 8.75 | 8.63 | 8.72 | 8.03 | qfq | 146,719,781 | 1,277,002,931 | 1.04% |
| 2025-06-09 | 8.56 | 8.65 | 8.51 | 8.63 | 7.95 | qfq | 115,794,247 | 994,661,587 | 1.41% |
| 2025-06-06 | 8.40 | 8.56 | 8.39 | 8.51 | 7.84 | qfq | 105,866,453 | 899,095,869 | 1.43% |
| 2025-06-05 | 8.38 | 8.44 | 8.38 | 8.39 | 7.73 | qfq | 74,506,060 | 625,602,487 | 0.00% |
| 2025-06-04 | 8.32 | 8.39 | 8.28 | 8.39 | 7.73 | qfq | 77,061,754 | 644,458,234 | 1.08% |
| 2025-06-03 | 8.33 | 8.38 | 8.28 | 8.30 | 7.65 | qfq | 77,079,512 | 640,322,213 | 0.12% |
| 2025-05-30 | 8.30 | 8.37 | 8.26 | 8.29 | 7.64 | qfq | 97,424,110 | 810,960,568 | -0.24% |
| 2025-05-29 | 8.35 | 8.41 | 8.30 | 8.31 | 7.66 | qfq | 80,311,764 | 670,513,033 | -0.36% |
| 2025-05-28 | 8.17 | 8.36 | 8.15 | 8.34 | 7.68 | qfq | 146,010,167 | 1,211,705,597 | 2.08% |
| 2025-05-27 | 8.18 | 8.23 | 8.16 | 8.17 | 7.53 | qfq | 54,748,108 | 448,083,480 | -0.24% |
| 2025-05-26 | 8.19 | 8.24 | 8.15 | 8.19 | 7.54 | qfq | 70,011,899 | 573,590,681 | 0.12% |
| 2025-05-23 | 8.30 | 8.32 | 8.18 | 8.18 | 7.54 | qfq | 83,692,974 | 689,422,365 | -1.45% |
| 2025-05-22 | 8.25 | 8.32 | 8.24 | 8.30 | 7.65 | qfq | 73,609,397 | 610,192,484 | 0.36% |
| 2025-05-21 | 8.23 | 8.30 | 8.23 | 8.27 | 7.62 | qfq | 80,675,807 | 667,197,630 | 0.85% |
| 2025-05-20 | 8.22 | 8.23 | 8.17 | 8.20 | 7.55 | qfq | 53,584,665 | 439,205,503 | 0.24% |
| 2025-05-19 | 8.15 | 8.23 | 8.15 | 8.18 | 7.54 | qfq | 74,348,800 | 609,442,364 | 0.37% |
| 2025-05-16 | 8.25 | 8.29 | 8.13 | 8.15 | 7.51 | qfq | 105,512,857 | 862,145,941 | -1.57% |
| 2025-05-15 | 8.29 | 8.35 | 8.25 | 8.28 | 7.63 | qfq | 84,661,790 | 702,462,453 | -0.60% |
| 2025-05-14 | 8.22 | 8.35 | 8.19 | 8.33 | 7.67 | qfq | 127,880,796 | 1,059,911,365 | 1.59% |
| 2025-05-13 | 8.16 | 8.24 | 8.13 | 8.20 | 7.55 | qfq | 94,413,870 | 773,688,233 | 0.74% |
| 2025-05-12 | 8.15 | 8.17 | 8.09 | 8.14 | 7.50 | qfq | 70,451,407 | 573,215,256 | 0.49% |
| 2025-05-09 | 8.10 | 8.15 | 8.09 | 8.10 | 7.46 | qfq | 73,846,909 | 599,432,206 | 0.62% |
| 2025-05-08 | 8.05 | 8.14 | 8.04 | 8.05 | 7.42 | qfq | 74,534,020 | 602,788,804 | -0.62% |
| 2025-05-07 | 8.10 | 8.11 | 7.99 | 8.10 | 7.46 | qfq | 141,898,767 | 1,143,322,917 | 1.76% |
| 2025-05-06 | 7.97 | 7.98 | 7.89 | 7.96 | 7.33 | qfq | 122,498,058 | 972,670,118 | -0.38% |
| 2025-04-30 | 7.95 | 8.03 | 7.94 | 7.99 | 7.36 | qfq | 89,354,521 | 714,431,984 | 0.63% |
| 2025-04-29 | 7.96 | 8.01 | 7.92 | 7.94 | 7.31 | qfq | 80,664,229 | 641,738,823 | -1.00% |
| 2025-04-28 | 7.97 | 8.04 | 7.92 | 8.02 | 7.39 | qfq | 89,285,658 | 714,439,798 | 0.75% |
| 2025-04-25 | 8.02 | 8.04 | 7.95 | 7.96 | 7.33 | qfq | 76,479,828 | 610,264,607 | -0.50% |
| 2025-04-24 | 7.98 | 8.03 | 7.97 | 8.00 | 7.37 | qfq | 64,125,464 | 513,493,485 | 0.00% |
| 2025-04-23 | 8.06 | 8.07 | 7.98 | 8.00 | 7.37 | qfq | 74,514,641 | 597,164,691 | -0.12% |
| 2025-04-22 | 7.92 | 8.05 | 7.91 | 8.01 | 7.38 | qfq | 107,958,084 | 864,868,192 | 0.88% |
| 2025-04-21 | 7.96 | 8.01 | 7.92 | 7.94 | 7.31 | qfq | 80,401,423 | 639,785,891 | -0.63% |
| 2025-04-18 | 8.00 | 8.08 | 7.95 | 7.99 | 7.36 | qfq | 107,108,327 | 857,490,198 | 0.00% |
| 2025-04-17 | 7.97 | 8.00 | 7.91 | 7.99 | 7.36 | qfq | 102,283,976 | 814,511,027 | 0.13% |
| 2025-04-16 | 7.73 | 8.00 | 7.70 | 7.98 | 7.35 | qfq | 215,686,388 | 1,690,796,516 | 2.97% |
| 2025-04-15 | 7.68 | 7.76 | 7.66 | 7.75 | 7.14 | qfq | 133,653,803 | 1,030,930,858 | 0.78% |
| 2025-04-14 | 7.56 | 7.70 | 7.55 | 7.69 | 7.08 | qfq | 169,770,557 | 1,296,243,743 | 1.72% |
| 2025-04-11 | 7.56 | 7.58 | 7.49 | 7.56 | 6.96 | qfq | 147,406,106 | 1,111,267,395 | -0.26% |
| 2025-04-10 | 7.64 | 7.67 | 7.52 | 7.58 | 6.98 | qfq | 250,869,767 | 1,900,985,480 | 0.53% |
| 2025-04-09 | 7.60 | 7.60 | 7.40 | 7.54 | 6.95 | qfq | 346,138,448 | 2,589,234,380 | -2.08% |
| 2025-04-08 | 7.41 | 7.75 | 7.33 | 7.70 | 7.09 | qfq | 336,643,808 | 2,532,699,725 | 4.90% |
| 2025-04-07 | 7.54 | 7.66 | 7.33 | 7.34 | 6.76 | qfq | 395,567,456 | 2,938,412,876 | -9.83% |
| 2025-04-03 | 8.04 | 8.17 | 8.02 | 8.14 | 7.50 | qfq | 119,507,942 | 968,689,499 | -0.37% |
| 2025-04-02 | 8.25 | 8.27 | 8.15 | 8.17 | 7.53 | qfq | 103,075,912 | 843,487,312 | -0.97% |
| 2025-04-01 | 8.25 | 8.30 | 8.20 | 8.25 | 7.60 | qfq | 136,710,992 | 1,126,953,122 | 0.36% |
| 2025-03-31 | 8.10 | 8.24 | 8.07 | 8.22 | 7.57 | qfq | 203,217,773 | 1,665,459,410 | 1.73% |
| 2025-03-28 | 8.16 | 8.17 | 8.07 | 8.08 | 7.44 | qfq | 129,432,220 | 1,049,584,431 | -1.22% |
| 2025-03-27 | 8.11 | 8.19 | 8.10 | 8.18 | 7.54 | qfq | 125,808,749 | 1,026,676,485 | 0.86% |
| 2025-03-26 | 8.08 | 8.15 | 8.06 | 8.11 | 7.47 | qfq | 104,647,429 | 847,715,415 | 0.37% |
| 2025-03-25 | 7.99 | 8.08 | 7.97 | 8.08 | 7.44 | qfq | 116,796,322 | 939,927,147 | 1.13% |
| 2025-03-24 | 7.96 | 8.00 | 7.90 | 7.99 | 7.36 | qfq | 126,374,562 | 1,005,792,729 | 0.38% |
| 2025-03-21 | 7.98 | 8.09 | 7.94 | 7.96 | 7.33 | qfq | 209,242,475 | 1,679,500,175 | 0.13% |
| 2025-03-20 | 7.88 | 7.97 | 7.88 | 7.95 | 7.32 | qfq | 130,421,268 | 1,036,316,553 | 0.89% |
| 2025-03-19 | 7.86 | 7.92 | 7.86 | 7.88 | 7.26 | qfq | 78,327,430 | 618,022,362 | -0.25% |
| 2025-03-18 | 7.93 | 7.94 | 7.86 | 7.90 | 7.28 | qfq | 95,541,450 | 754,855,979 | -0.25% |
| 2025-03-17 | 7.88 | 7.94 | 7.87 | 7.92 | 7.30 | qfq | 148,361,949 | 1,174,748,017 | 1.02% |
| 2025-03-14 | 7.79 | 7.85 | 7.79 | 7.84 | 7.22 | qfq | 174,871,484 | 1,368,910,024 | 0.26% |
| 2025-03-13 | 7.72 | 7.83 | 7.70 | 7.82 | 7.20 | qfq | 224,371,962 | 1,744,753,007 | 1.96% |
| 2025-03-12 | 7.70 | 7.73 | 7.65 | 7.67 | 7.07 | qfq | 94,638,719 | 726,258,456 | -0.39% |
| 2025-03-11 | 7.61 | 7.70 | 7.60 | 7.70 | 7.09 | qfq | 104,178,219 | 797,682,491 | 0.52% |
| 2025-03-10 | 7.68 | 7.73 | 7.63 | 7.66 | 7.06 | qfq | 120,526,269 | 924,338,346 | -0.39% |
| 2025-03-07 | 7.63 | 7.74 | 7.62 | 7.69 | 7.08 | qfq | 176,614,024 | 1,356,045,916 | 0.52% |
| 2025-03-06 | 7.59 | 7.66 | 7.56 | 7.65 | 7.05 | qfq | 185,658,163 | 1,412,400,099 | 0.00% |
| 2025-03-05 | 7.60 | 7.68 | 7.58 | 7.65 | 7.05 | qfq | 140,406,670 | 1,071,286,269 | 0.39% |
| 2025-03-04 | 7.78 | 7.78 | 7.61 | 7.62 | 7.02 | qfq | 247,492,704 | 1,893,446,278 | -2.68% |
| 2025-03-03 | 7.90 | 7.94 | 7.80 | 7.83 | 7.21 | qfq | 155,070,251 | 1,217,326,470 | -0.38% |
| 2025-02-28 | 7.85 | 7.97 | 7.84 | 7.86 | 7.24 | qfq | 201,612,695 | 1,596,440,424 | -0.25% |
| 2025-02-27 | 7.78 | 7.88 | 7.73 | 7.88 | 7.26 | qfq | 209,897,958 | 1,641,711,814 | 1.16% |
| 2025-02-26 | 7.77 | 7.85 | 7.75 | 7.79 | 7.18 | qfq | 160,073,074 | 1,245,567,492 | -0.26% |
| 2025-02-25 | 7.90 | 7.95 | 7.80 | 7.81 | 7.19 | qfq | 179,267,207 | 1,410,284,452 | -1.14% |
| 2025-02-24 | 7.94 | 7.96 | 7.88 | 7.90 | 7.28 | qfq | 179,447,566 | 1,419,342,285 | -1.13% |
| 2025-02-21 | 8.03 | 8.03 | 7.94 | 7.99 | 7.36 | qfq | 137,560,896 | 1,097,409,770 | -0.25% |
| 2025-02-20 | 7.98 | 8.04 | 7.95 | 8.01 | 7.38 | qfq | 133,223,014 | 1,065,418,434 | 0.38% |
| 2025-02-19 | 8.07 | 8.07 | 7.96 | 7.98 | 7.35 | qfq | 226,900,564 | 1,814,932,772 | -1.12% |
| 2025-02-18 | 8.05 | 8.14 | 8.00 | 8.07 | 7.43 | qfq | 210,196,149 | 1,697,319,133 | 0.12% |
| 2025-02-17 | 8.08 | 8.09 | 8.02 | 8.06 | 7.42 | qfq | 178,435,593 | 1,435,086,280 | -0.62% |
| 2025-02-14 | 8.23 | 8.24 | 8.08 | 8.11 | 7.47 | qfq | 247,682,714 | 2,010,647,106 | -1.46% |
| 2025-02-13 | 8.21 | 8.27 | 8.19 | 8.23 | 7.58 | qfq | 133,934,369 | 1,102,558,946 | -0.60% |
| 2025-02-12 | 8.30 | 8.30 | 8.23 | 8.28 | 7.63 | qfq | 109,526,961 | 904,916,887 | -0.12% |
| 2025-02-11 | 8.25 | 8.35 | 8.23 | 8.29 | 7.64 | qfq | 147,938,177 | 1,225,927,515 | 0.73% |
| 2025-02-10 | 8.25 | 8.28 | 8.20 | 8.23 | 7.58 | qfq | 110,624,145 | 911,054,683 | -0.36% |
| 2025-02-07 | 8.18 | 8.27 | 8.14 | 8.26 | 7.61 | qfq | 138,216,008 | 1,135,260,197 | 0.73% |
| 2025-02-06 | 8.15 | 8.22 | 8.13 | 8.20 | 7.55 | qfq | 107,576,108 | 879,061,201 | 0.61% |
| 2025-02-05 | 8.33 | 8.34 | 8.11 | 8.15 | 7.51 | qfq | 152,525,262 | 1,244,000,940 | -2.16% |
| 2025-01-27 | 8.22 | 8.35 | 8.19 | 8.33 | 7.67 | qfq | 155,373,168 | 1,288,482,458 | 1.34% |
| 2025-01-24 | 8.23 | 8.29 | 8.17 | 8.22 | 7.57 | qfq | 149,177,143 | 1,228,142,328 | -0.48% |
| 2025-01-23 | 8.26 | 8.37 | 8.24 | 8.26 | 7.61 | qfq | 152,374,577 | 1,262,909,903 | 0.36% |
| 2025-01-22 | 8.41 | 8.44 | 8.20 | 8.23 | 7.58 | qfq | 192,271,249 | 1,592,888,788 | -2.60% |
| 2025-01-21 | 8.53 | 8.56 | 8.41 | 8.45 | 7.78 | qfq | 152,266,647 | 1,288,524,298 | -1.40% |
| 2025-01-20 | 8.82 | 8.82 | 8.55 | 8.57 | 7.89 | qfq | 235,403,562 | 2,033,703,848 | -2.94% |
| 2025-01-17 | 8.95 | 8.98 | 8.82 | 8.83 | 8.13 | qfq | 150,269,686 | 1,334,267,977 | -1.89% |
| 2025-01-16 | 8.93 | 9.04 | 8.88 | 9.00 | 8.29 | qfq | 153,454,811 | 1,378,337,203 | 1.58% |
| 2025-01-15 | 8.86 | 9.02 | 8.79 | 8.86 | 8.16 | qfq | 141,486,900 | 1,258,878,298 | -0.45% |
| 2025-01-14 | 8.81 | 8.91 | 8.75 | 8.90 | 8.20 | qfq | 158,884,680 | 1,407,341,963 | 0.34% |
| 2025-01-13 | 8.90 | 8.95 | 8.72 | 8.87 | 8.17 | qfq | 178,167,945 | 1,578,493,988 | 1.37% |
| 2025-01-10 | 8.86 | 8.91 | 8.69 | 8.75 | 8.06 | qfq | 143,463,802 | 1,258,431,039 | -0.79% |
| 2025-01-09 | 8.99 | 9.03 | 8.70 | 8.82 | 8.13 | qfq | 153,629,538 | 1,361,696,664 | -2.54% |
| 2025-01-08 | 8.86 | 9.17 | 8.84 | 9.05 | 8.34 | qfq | 227,508,932 | 2,057,337,764 | 2.38% |
| 2025-01-07 | 8.86 | 8.93 | 8.75 | 8.84 | 8.14 | qfq | 122,267,327 | 1,077,809,048 | -0.79% |
| 2025-01-06 | 8.87 | 8.95 | 8.68 | 8.91 | 8.21 | qfq | 170,462,804 | 1,509,884,540 | 0.68% |
| 2025-01-03 | 8.81 | 8.95 | 8.80 | 8.85 | 8.15 | qfq | 178,965,310 | 1,589,925,430 | 0.91% |
| 2025-01-02 | 8.91 | 9.01 | 8.73 | 8.77 | 8.08 | qfq | 184,981,442 | 1,636,853,877 | -1.90% |
| 2024-12-31 | 9.02 | 9.05 | 8.92 | 8.94 | 8.24 | qfq | 155,407,359 | 1,396,986,883 | -0.67% |
| 2024-12-30 | 8.92 | 9.08 | 8.91 | 9.00 | 8.29 | qfq | 145,925,007 | 1,311,769,433 | 0.90% |
| 2024-12-27 | 8.98 | 9.07 | 8.81 | 8.92 | 8.22 | qfq | 145,199,007 | 1,291,502,032 | -0.56% |
| 2024-12-26 | 9.02 | 9.02 | 8.85 | 8.97 | 8.26 | qfq | 184,550,697 | 1,647,425,131 | -0.55% |
| 2024-12-25 | 8.76 | 9.05 | 8.75 | 9.02 | 8.31 | qfq | 250,352,051 | 2,241,802,966 | 2.73% |
| 2024-12-24 | 8.54 | 8.82 | 8.50 | 8.78 | 8.09 | qfq | 238,624,272 | 2,083,028,591 | 2.33% |
| 2024-12-23 | 8.38 | 8.62 | 8.37 | 8.58 | 7.90 | qfq | 223,603,268 | 1,909,500,531 | 2.88% |
| 2024-12-20 | 8.41 | 8.44 | 8.33 | 8.34 | 7.68 | qfq | 106,072,126 | 887,490,575 | -0.95% |
| 2024-12-19 | 8.46 | 8.55 | 8.40 | 8.42 | 7.76 | qfq | 126,127,393 | 1,067,693,429 | -1.06% |
| 2024-12-18 | 8.52 | 8.59 | 8.48 | 8.51 | 7.84 | qfq | 132,476,689 | 1,130,071,894 | 0.35% |
| 2024-12-17 | 8.43 | 8.59 | 8.43 | 8.48 | 7.81 | qfq | 162,559,132 | 1,382,591,696 | 0.36% |
| 2024-12-16 | 8.26 | 8.49 | 8.25 | 8.45 | 7.78 | qfq | 207,205,456 | 1,745,663,828 | 2.05% |
| 2024-12-13 | 8.41 | 8.43 | 8.27 | 8.28 | 7.63 | qfq | 162,729,605 | 1,355,494,586 | -2.01% |
| 2024-12-12 | 8.46 | 8.54 | 8.42 | 8.45 | 7.78 | qfq | 139,217,788 | 1,178,253,733 | 0.00% |
| 2024-12-11 | 8.34 | 8.47 | 8.33 | 8.45 | 7.78 | qfq | 150,390,914 | 1,264,886,129 | 1.08% |
| 2024-12-10 | 8.53 | 8.58 | 8.35 | 8.36 | 7.70 | qfq | 191,423,022 | 1,612,096,547 | -0.83% |
| 2024-12-09 | 8.29 | 8.48 | 8.24 | 8.43 | 7.77 | qfq | 212,659,243 | 1,789,796,053 | 1.32% |
| 2024-12-06 | 8.28 | 8.39 | 8.27 | 8.32 | 7.66 | qfq | 159,833,336 | 1,330,524,079 | 0.36% |
| 2024-12-05 | 8.32 | 8.38 | 8.26 | 8.29 | 7.64 | qfq | 182,716,202 | 1,517,775,073 | -1.78% |
| 2024-12-04 | 8.10 | 8.45 | 8.10 | 8.44 | 7.77 | qfq | 432,554,998 | 3,600,733,255 | 4.20% |
| 2024-12-03 | 8.01 | 8.10 | 7.98 | 8.10 | 7.46 | qfq | 159,973,433 | 1,286,566,304 | 1.00% |
| 2024-12-02 | 8.06 | 8.07 | 7.99 | 8.02 | 7.39 | qfq | 130,025,201 | 1,042,573,213 | -0.25% |
| 2024-11-29 | 8.04 | 8.11 | 8.03 | 8.04 | 7.41 | qfq | 129,150,425 | 1,042,135,820 | 0.12% |
| 2024-11-28 | 8.02 | 8.06 | 7.99 | 8.03 | 7.40 | qfq | 75,655,500 | 607,167,983 | 0.00% |
| 2024-11-27 | 7.98 | 8.04 | 7.94 | 8.03 | 7.40 | qfq | 96,015,537 | 767,807,338 | 0.12% |
| 2024-11-26 | 7.97 | 8.03 | 7.84 | 8.02 | 7.39 | qfq | 131,371,251 | 1,044,289,900 | -0.12% |
| 2024-11-25 | 8.05 | 8.15 | 8.00 | 8.03 | 7.40 | qfq | 151,580,229 | 1,222,692,183 | 0.25% |
| 2024-11-22 | 8.13 | 8.19 | 8.01 | 8.01 | 7.38 | qfq | 166,400,415 | 1,345,765,046 | -1.23% |
| 2024-11-21 | 8.11 | 8.16 | 8.08 | 8.11 | 7.47 | qfq | 103,457,590 | 840,590,756 | -0.25% |
| 2024-11-20 | 8.10 | 8.15 | 8.06 | 8.13 | 7.49 | qfq | 117,567,657 | 953,324,000 | 0.00% |
| 2024-11-19 | 8.19 | 8.20 | 8.06 | 8.13 | 7.49 | qfq | 169,755,627 | 1,375,912,252 | -0.25% |
| 2024-11-18 | 8.04 | 8.23 | 8.03 | 8.15 | 7.51 | qfq | 278,213,049 | 2,270,719,679 | 1.49% |
| 2024-11-15 | 8.03 | 8.10 | 7.98 | 8.03 | 7.40 | qfq | 185,354,660 | 1,489,484,687 | 0.00% |
| 2024-11-14 | 8.03 | 8.15 | 8.02 | 8.03 | 7.40 | qfq | 185,058,127 | 1,497,145,402 | -0.50% |
| 2024-11-13 | 7.99 | 8.16 | 7.97 | 8.07 | 7.43 | qfq | 223,318,088 | 1,803,260,184 | 0.88% |
| 2024-11-12 | 8.03 | 8.16 | 7.99 | 8.00 | 7.37 | qfq | 213,088,944 | 1,716,917,877 | -1.11% |
| 2024-11-11 | 8.20 | 8.20 | 8.02 | 8.09 | 7.45 | qfq | 248,767,811 | 2,009,778,978 | -1.94% |
| 2024-11-08 | 8.35 | 8.39 | 8.22 | 8.25 | 7.60 | qfq | 206,159,231 | 1,710,854,042 | -1.20% |
| 2024-11-07 | 8.22 | 8.35 | 8.16 | 8.35 | 7.69 | qfq | 244,681,060 | 2,019,718,751 | 1.09% |
| 2024-11-06 | 8.23 | 8.40 | 8.22 | 8.26 | 7.61 | qfq | 237,345,722 | 1,969,970,799 | -0.24% |
| 2024-11-05 | 8.20 | 8.29 | 8.14 | 8.28 | 7.63 | qfq | 203,694,483 | 1,676,962,490 | 0.98% |
| 2024-11-04 | 8.31 | 8.34 | 8.13 | 8.20 | 7.55 | qfq | 194,985,482 | 1,593,503,765 | -1.20% |
| 2024-11-01 | 8.13 | 8.38 | 8.11 | 8.30 | 7.65 | qfq | 280,524,659 | 2,322,035,822 | 2.47% |
| 2024-10-31 | 8.13 | 8.16 | 8.06 | 8.10 | 7.46 | qfq | 128,310,150 | 1,039,938,547 | -0.12% |
| 2024-10-30 | 8.20 | 8.25 | 8.08 | 8.11 | 7.47 | qfq | 158,425,431 | 1,290,071,545 | -1.10% |
| 2024-10-29 | 8.29 | 8.33 | 8.20 | 8.20 | 7.55 | qfq | 159,037,556 | 1,313,118,647 | -2.03% |
| 2024-10-28 | 8.33 | 8.37 | 8.18 | 8.37 | 7.71 | qfq | 226,008,481 | 1,865,061,282 | -0.24% |
| 2024-10-25 | 8.41 | 8.45 | 8.38 | 8.39 | 7.73 | qfq | 121,897,008 | 1,024,342,011 | -0.71% |
| 2024-10-24 | 8.46 | 8.47 | 8.38 | 8.45 | 7.78 | qfq | 97,837,261 | 825,453,466 | -0.35% |
| 2024-10-23 | 8.50 | 8.53 | 8.43 | 8.48 | 7.81 | qfq | 195,556,524 | 1,657,075,962 | 0.24% |
| 2024-10-22 | 8.46 | 8.51 | 8.43 | 8.46 | 7.79 | qfq | 167,043,506 | 1,414,903,217 | 0.00% |
| 2024-10-21 | 8.50 | 8.59 | 8.41 | 8.46 | 7.79 | qfq | 229,254,626 | 1,942,472,507 | -0.94% |
| 2024-10-18 | 8.39 | 8.60 | 8.35 | 8.54 | 7.87 | qfq | 240,218,341 | 2,036,682,441 | 2.28% |
| 2024-10-17 | 8.41 | 8.59 | 8.35 | 8.35 | 7.69 | qfq | 179,804,141 | 1,522,345,250 | -0.83% |
| 2024-10-16 | 8.40 | 8.50 | 8.32 | 8.42 | 7.76 | qfq | 166,912,034 | 1,404,550,565 | -0.12% |
| 2024-10-15 | 8.58 | 8.61 | 8.42 | 8.43 | 7.77 | qfq | 225,516,656 | 1,918,310,046 | -3.66% |
| 2024-10-14 | 8.70 | 8.84 | 8.62 | 8.75 | 8.06 | qfq | 221,455,125 | 1,934,312,204 | 0.57% |
| 2024-10-11 | 8.85 | 8.89 | 8.63 | 8.70 | 8.01 | qfq | 251,485,177 | 2,204,108,994 | -0.46% |
| 2024-10-10 | 8.47 | 9.01 | 8.47 | 8.74 | 8.05 | qfq | 393,485,553 | 3,451,721,238 | 3.43% |
| 2024-10-09 | 9.10 | 9.13 | 8.45 | 8.45 | 7.78 | qfq | 444,901,825 | 3,873,797,994 | -9.53% |
| 2024-10-08 | 9.92 | 9.92 | 8.90 | 9.34 | 8.60 | qfq | 642,985,322 | 6,034,716,233 | 3.55% |
| 2024-09-30 | 8.53 | 9.17 | 8.53 | 9.02 | 8.31 | qfq | 540,926,189 | 4,758,267,275 | 7.64% |
| 2024-09-27 | 8.39 | 8.40 | 8.28 | 8.38 | 7.72 | qfq | 179,409,373 | 1,496,451,827 | -0.12% |
| 2024-09-26 | 8.30 | 8.45 | 8.25 | 8.39 | 7.73 | qfq | 295,752,968 | 2,464,797,430 | -0.12% |
| 2024-09-25 | 8.51 | 8.66 | 8.37 | 8.40 | 7.74 | qfq | 212,473,516 | 1,805,556,499 | 0.48% |
| 2024-09-24 | 8.11 | 8.37 | 8.04 | 8.36 | 7.70 | qfq | 183,936,323 | 1,513,319,694 | 4.37% |
| 2024-09-23 | 7.91 | 8.09 | 7.86 | 8.01 | 7.38 | qfq | 96,586,603 | 772,046,984 | 1.26% |
| 2024-09-20 | 7.89 | 8.01 | 7.83 | 7.91 | 7.29 | qfq | 133,488,080 | 1,058,130,225 | 0.76% |
| 2024-09-19 | 7.90 | 7.90 | 7.70 | 7.85 | 7.23 | qfq | 115,368,818 | 899,950,256 | -2.61% |
| 2024-09-18 | 7.91 | 8.10 | 7.91 | 8.06 | 7.22 | qfq | 117,442,201 | 941,347,769 | 2.03% |
| 2024-09-13 | 7.88 | 7.98 | 7.88 | 7.90 | 7.08 | qfq | 129,717,194 | 1,029,572,481 | 0.77% |
| 2024-09-12 | 7.73 | 7.87 | 7.69 | 7.84 | 7.03 | qfq | 133,186,801 | 1,037,762,145 | 1.16% |
| 2024-09-11 | 7.72 | 7.77 | 7.55 | 7.75 | 6.94 | qfq | 202,397,741 | 1,545,930,431 | -1.90% |
| 2024-09-10 | 7.85 | 7.95 | 7.82 | 7.90 | 7.08 | qfq | 125,534,650 | 989,432,353 | 1.02% |
| 2024-09-09 | 7.99 | 8.00 | 7.71 | 7.82 | 7.01 | qfq | 183,015,842 | 1,428,680,734 | -2.74% |
| 2024-09-06 | 8.11 | 8.21 | 8.04 | 8.04 | 7.20 | qfq | 111,047,936 | 901,374,546 | -1.11% |
| 2024-09-05 | 8.21 | 8.28 | 8.05 | 8.13 | 7.28 | qfq | 165,342,472 | 1,342,872,183 | -1.45% |
| 2024-09-04 | 8.49 | 8.49 | 8.17 | 8.25 | 7.39 | qfq | 234,215,259 | 1,939,151,036 | -5.28% |
| 2024-09-03 | 8.98 | 9.04 | 8.67 | 8.71 | 7.80 | qfq | 164,742,300 | 1,443,072,088 | -3.33% |
| 2024-09-02 | 8.85 | 9.07 | 8.70 | 9.01 | 8.07 | qfq | 145,210,793 | 1,300,193,607 | 0.90% |
| 2024-08-30 | 8.90 | 9.04 | 8.80 | 8.93 | 8.00 | qfq | 154,953,162 | 1,385,639,932 | 0.34% |
| 2024-08-29 | 9.14 | 9.16 | 8.84 | 8.90 | 7.97 | qfq | 145,857,294 | 1,305,475,810 | -3.05% |
| 2024-08-28 | 9.25 | 9.35 | 9.12 | 9.18 | 8.23 | qfq | 136,048,440 | 1,254,670,844 | -1.50% |
| 2024-08-27 | 9.11 | 9.35 | 9.05 | 9.32 | 8.35 | qfq | 217,449,974 | 2,011,545,766 | 2.98% |
| 2024-08-26 | 9.01 | 9.09 | 8.92 | 9.05 | 8.11 | qfq | 113,732,644 | 1,022,443,901 | 1.34% |
| 2024-08-23 | 8.92 | 9.09 | 8.86 | 8.93 | 8.00 | qfq | 95,981,506 | 859,537,312 | 0.34% |
| 2024-08-22 | 8.88 | 8.94 | 8.81 | 8.90 | 7.97 | qfq | 87,891,299 | 781,318,037 | -0.34% |
| 2024-08-21 | 8.84 | 8.93 | 8.80 | 8.93 | 8.00 | qfq | 84,565,539 | 750,297,730 | 0.45% |
| 2024-08-20 | 9.04 | 9.09 | 8.81 | 8.89 | 7.97 | qfq | 140,532,524 | 1,254,182,355 | -1.98% |
| 2024-08-19 | 8.98 | 9.12 | 8.93 | 9.07 | 8.13 | qfq | 105,618,802 | 955,618,123 | 0.67% |
| 2024-08-16 | 8.88 | 9.05 | 8.87 | 9.01 | 8.07 | qfq | 126,854,614 | 1,139,101,885 | 1.69% |
| 2024-08-15 | 8.75 | 8.91 | 8.71 | 8.86 | 7.94 | qfq | 113,933,232 | 1,007,999,859 | 0.91% |
| 2024-08-14 | 8.71 | 8.79 | 8.66 | 8.78 | 7.87 | qfq | 78,073,202 | 682,838,065 | -0.11% |
| 2024-08-13 | 8.79 | 8.88 | 8.69 | 8.79 | 7.88 | qfq | 126,101,491 | 1,105,109,224 | 0.92% |
| 2024-08-12 | 8.73 | 8.80 | 8.67 | 8.71 | 7.80 | qfq | 90,947,914 | 793,562,497 | -0.34% |
| 2024-08-09 | 8.58 | 8.78 | 8.56 | 8.74 | 7.83 | qfq | 159,988,641 | 1,394,823,876 | 2.22% |
| 2024-08-08 | 8.65 | 8.72 | 8.54 | 8.55 | 7.66 | qfq | 99,250,002 | 854,385,928 | -0.47% |
| 2024-08-07 | 8.44 | 8.72 | 8.38 | 8.59 | 7.70 | qfq | 157,756,843 | 1,357,786,434 | 1.18% |
| 2024-08-06 | 8.48 | 8.57 | 8.42 | 8.49 | 7.61 | qfq | 135,830,397 | 1,152,287,288 | 0.83% |
| 2024-08-05 | 8.65 | 8.75 | 8.39 | 8.42 | 7.54 | qfq | 293,326,777 | 2,506,938,476 | -4.97% |
| 2024-08-02 | 8.87 | 8.91 | 8.78 | 8.86 | 7.94 | qfq | 134,672,028 | 1,191,228,816 | -1.88% |
| 2024-08-01 | 9.07 | 9.17 | 8.95 | 9.03 | 8.09 | qfq | 160,074,494 | 1,449,132,223 | 0.67% |
| 2024-07-31 | 8.75 | 8.99 | 8.74 | 8.97 | 8.04 | qfq | 200,930,536 | 1,786,098,511 | 2.16% |
| 2024-07-30 | 9.06 | 9.06 | 8.78 | 8.78 | 7.87 | qfq | 218,352,403 | 1,936,105,494 | -3.94% |
| 2024-07-29 | 9.03 | 9.16 | 8.95 | 9.14 | 8.19 | qfq | 130,956,211 | 1,187,012,036 | 0.44% |
| 2024-07-26 | 9.13 | 9.22 | 9.02 | 9.10 | 8.15 | qfq | 165,972,643 | 1,509,720,705 | -0.66% |
| 2024-07-25 | 9.55 | 9.55 | 9.13 | 9.16 | 8.21 | qfq | 226,172,007 | 2,089,178,544 | -4.18% |
| 2024-07-24 | 9.50 | 9.64 | 9.42 | 9.56 | 8.57 | qfq | 171,839,606 | 1,636,607,951 | 0.53% |
| 2024-07-23 | 9.58 | 9.63 | 9.50 | 9.51 | 8.52 | qfq | 144,474,635 | 1,380,092,475 | -1.25% |
| 2024-07-22 | 9.86 | 9.86 | 9.48 | 9.63 | 8.63 | qfq | 257,641,429 | 2,478,545,193 | -3.41% |
| 2024-07-19 | 10.10 | 10.11 | 9.88 | 9.97 | 8.93 | qfq | 187,645,919 | 1,868,948,688 | -2.25% |
| 2024-07-18 | 10.12 | 10.22 | 10.01 | 10.20 | 9.14 | qfq | 148,627,246 | 1,506,784,061 | 1.09% |
| 2024-07-17 | 10.46 | 10.50 | 10.05 | 10.09 | 9.04 | qfq | 213,949,950 | 2,184,469,848 | -4.00% |
| 2024-07-16 | 10.44 | 10.56 | 10.36 | 10.51 | 9.42 | qfq | 111,483,575 | 1,168,563,677 | 0.38% |
| 2024-07-15 | 10.24 | 10.50 | 10.14 | 10.47 | 9.38 | qfq | 153,414,521 | 1,594,666,896 | 1.36% |
| 2024-07-12 | 10.43 | 10.58 | 10.27 | 10.33 | 9.26 | qfq | 135,935,064 | 1,412,404,284 | -1.24% |
| 2024-07-11 | 10.35 | 10.47 | 10.25 | 10.46 | 9.37 | qfq | 139,759,018 | 1,450,536,535 | 1.26% |
| 2024-07-10 | 10.62 | 10.66 | 10.31 | 10.33 | 9.26 | qfq | 156,758,393 | 1,635,268,559 | -2.91% |
| 2024-07-09 | 10.66 | 10.69 | 10.53 | 10.64 | 9.53 | qfq | 112,851,926 | 1,199,119,687 | -0.28% |
| 2024-07-08 | 10.44 | 10.75 | 10.41 | 10.67 | 9.56 | qfq | 139,077,789 | 1,479,551,353 | 1.23% |
| 2024-07-05 | 10.63 | 10.70 | 10.34 | 10.54 | 9.44 | qfq | 165,069,007 | 1,729,155,526 | -0.94% |
| 2024-07-04 | 10.58 | 10.72 | 10.58 | 10.64 | 9.53 | qfq | 120,380,662 | 1,282,164,407 | 0.66% |
| 2024-07-03 | 10.65 | 10.74 | 10.47 | 10.57 | 9.47 | qfq | 138,481,809 | 1,466,419,334 | -0.84% |
| 2024-07-02 | 10.53 | 10.75 | 10.42 | 10.66 | 9.55 | qfq | 177,194,919 | 1,874,149,290 | 2.21% |
| 2024-07-01 | 10.29 | 10.54 | 10.24 | 10.43 | 9.35 | qfq | 174,330,715 | 1,809,272,313 | 1.07% |
| 2024-06-28 | 9.71 | 10.34 | 9.70 | 10.32 | 9.25 | qfq | 270,254,946 | 2,723,612,874 | 6.50% |
| 2024-06-27 | 9.66 | 9.75 | 9.56 | 9.69 | 8.68 | qfq | 138,692,437 | 1,340,837,541 | -0.10% |
| 2024-06-26 | 9.83 | 9.84 | 9.63 | 9.70 | 8.69 | qfq | 130,294,612 | 1,264,405,921 | -3.48% |
| 2024-06-25 | 10.03 | 10.20 | 9.97 | 10.05 | 8.80 | qfq | 159,843,932 | 1,609,730,622 | 0.20% |
| 2024-06-24 | 9.95 | 10.07 | 9.95 | 10.03 | 8.78 | qfq | 118,502,694 | 1,188,036,678 | 0.60% |
| 2024-06-21 | 10.05 | 10.23 | 9.94 | 9.97 | 8.73 | qfq | 177,274,620 | 1,785,322,174 | -0.89% |
| 2024-06-20 | 9.87 | 10.08 | 9.86 | 10.06 | 8.81 | qfq | 226,430,922 | 2,258,647,251 | 1.72% |
| 2024-06-19 | 9.76 | 9.94 | 9.74 | 9.89 | 8.66 | qfq | 147,923,871 | 1,461,070,285 | 1.33% |
| 2024-06-18 | 9.69 | 9.76 | 9.54 | 9.76 | 8.55 | qfq | 143,145,064 | 1,385,664,532 | 1.14% |
| 2024-06-17 | 9.80 | 9.83 | 9.64 | 9.65 | 8.45 | qfq | 155,383,510 | 1,508,379,575 | -1.83% |
| 2024-06-14 | 9.87 | 9.90 | 9.80 | 9.83 | 8.61 | qfq | 125,843,905 | 1,239,005,989 | -0.81% |
| 2024-06-13 | 10.01 | 10.03 | 9.86 | 9.91 | 8.68 | qfq | 120,775,559 | 1,199,428,285 | -0.90% |
| 2024-06-12 | 9.79 | 10.01 | 9.72 | 10.00 | 8.76 | qfq | 172,416,942 | 1,706,992,691 | 1.83% |
| 2024-06-11 | 10.08 | 10.11 | 9.78 | 9.82 | 8.60 | qfq | 197,392,985 | 1,953,839,971 | -1.70% |
| 2024-06-07 | 10.06 | 10.12 | 9.90 | 9.99 | 8.75 | qfq | 145,314,301 | 1,453,898,755 | 0.00% |
| 2024-06-06 | 9.80 | 10.08 | 9.76 | 9.99 | 8.75 | qfq | 254,753,743 | 2,539,095,882 | 2.25% |
| 2024-06-05 | 9.95 | 10.02 | 9.70 | 9.77 | 8.55 | qfq | 217,594,766 | 2,140,009,482 | -2.20% |
| 2024-06-04 | 9.96 | 10.02 | 9.85 | 9.99 | 8.75 | qfq | 214,128,444 | 2,130,211,897 | -1.67% |
| 2024-06-03 | 10.16 | 10.28 | 10.09 | 10.16 | 8.90 | qfq | 181,787,212 | 1,851,083,078 | 0.20% |
| 2024-05-31 | 10.11 | 10.22 | 10.08 | 10.14 | 8.88 | qfq | 135,394,499 | 1,374,058,265 | -0.59% |
| 2024-05-30 | 10.36 | 10.53 | 10.16 | 10.20 | 8.93 | qfq | 173,354,142 | 1,790,480,148 | -2.76% |
| 2024-05-29 | 10.46 | 10.53 | 10.32 | 10.49 | 9.18 | qfq | 145,369,863 | 1,520,595,893 | 0.96% |
| 2024-05-28 | 10.25 | 10.50 | 10.22 | 10.39 | 9.10 | qfq | 211,589,081 | 2,201,043,402 | 1.46% |
| 2024-05-27 | 9.98 | 10.30 | 9.98 | 10.24 | 8.97 | qfq | 224,801,370 | 2,292,678,374 | 2.71% |
| 2024-05-24 | 9.91 | 10.06 | 9.89 | 9.97 | 8.73 | qfq | 131,032,908 | 1,307,904,544 | 0.61% |
| 2024-05-23 | 9.98 | 10.00 | 9.89 | 9.91 | 8.68 | qfq | 128,172,137 | 1,274,158,042 | -1.39% |
| 2024-05-22 | 10.10 | 10.17 | 10.01 | 10.05 | 8.80 | qfq | 131,460,554 | 1,323,570,324 | -0.79% |
| 2024-05-21 | 10.13 | 10.18 | 9.98 | 10.13 | 8.87 | qfq | 165,579,572 | 1,673,080,165 | -0.78% |
| 2024-05-20 | 9.95 | 10.28 | 9.88 | 10.21 | 8.94 | qfq | 287,740,653 | 2,905,889,837 | 2.92% |
| 2024-05-17 | 9.83 | 9.96 | 9.79 | 9.92 | 8.69 | qfq | 155,688,787 | 1,539,362,564 | 0.92% |
| 2024-05-16 | 9.92 | 9.94 | 9.81 | 9.83 | 8.61 | qfq | 129,952,952 | 1,279,126,308 | -0.61% |
| 2024-05-15 | 9.88 | 9.97 | 9.80 | 9.89 | 8.66 | qfq | 144,959,510 | 1,432,059,273 | -0.40% |
| 2024-05-14 | 10.04 | 10.06 | 9.86 | 9.93 | 8.69 | qfq | 210,858,826 | 2,092,693,112 | -0.90% |
| 2024-05-13 | 9.93 | 10.10 | 9.91 | 10.02 | 8.77 | qfq | 167,112,341 | 1,674,881,462 | -0.60% |
| 2024-05-10 | 10.11 | 10.17 | 10.05 | 10.08 | 8.83 | qfq | 155,578,991 | 1,571,078,590 | 0.10% |
| 2024-05-09 | 10.16 | 10.20 | 10.02 | 10.07 | 8.82 | qfq | 170,534,187 | 1,720,816,934 | -0.59% |
| 2024-05-08 | 10.07 | 10.32 | 10.06 | 10.13 | 8.87 | qfq | 204,559,297 | 2,083,992,061 | 0.10% |
| 2024-05-07 | 9.96 | 10.12 | 9.94 | 10.12 | 8.86 | qfq | 242,615,926 | 2,439,617,960 | 1.10% |
| 2024-05-06 | 10.00 | 10.04 | 9.82 | 10.01 | 8.76 | qfq | 417,952,703 | 4,142,433,777 | -2.53% |
| 2024-04-30 | 10.12 | 10.40 | 10.06 | 10.27 | 8.99 | qfq | 245,067,206 | 2,520,669,927 | 0.49% |
| 2024-04-29 | 10.59 | 10.59 | 10.20 | 10.22 | 8.95 | qfq | 332,167,031 | 3,421,211,088 | -4.31% |
| 2024-04-26 | 10.61 | 10.85 | 10.58 | 10.68 | 9.35 | qfq | 244,980,102 | 2,625,222,861 | 1.33% |
| 2024-04-25 | 10.36 | 10.55 | 10.28 | 10.54 | 9.23 | qfq | 162,001,712 | 1,687,183,981 | 1.05% |
| 2024-04-24 | 10.39 | 10.45 | 10.24 | 10.43 | 9.13 | qfq | 158,228,408 | 1,639,942,725 | 0.77% |
| 2024-04-23 | 10.54 | 10.54 | 10.22 | 10.35 | 9.06 | qfq | 249,454,837 | 2,584,610,112 | -2.63% |
| 2024-04-22 | 10.80 | 11.05 | 10.57 | 10.63 | 9.31 | qfq | 257,175,836 | 2,763,287,873 | -2.66% |
| 2024-04-19 | 10.69 | 11.06 | 10.68 | 10.92 | 9.56 | qfq | 341,766,333 | 3,718,370,991 | 2.82% |
| 2024-04-18 | 10.72 | 10.84 | 10.56 | 10.62 | 9.30 | qfq | 260,051,276 | 2,775,276,178 | -2.84% |
| 2024-04-17 | 10.75 | 10.93 | 10.58 | 10.93 | 9.57 | qfq | 243,997,534 | 2,623,289,378 | 0.28% |
| 2024-04-16 | 10.60 | 11.02 | 10.59 | 10.90 | 9.54 | qfq | 318,585,062 | 3,453,312,340 | 2.16% |
| 2024-04-15 | 10.17 | 10.73 | 10.12 | 10.67 | 9.34 | qfq | 267,663,570 | 2,809,133,935 | 3.89% |
| 2024-04-12 | 10.19 | 10.31 | 10.14 | 10.27 | 8.99 | qfq | 158,392,436 | 1,621,717,959 | 0.39% |
| 2024-04-11 | 10.24 | 10.37 | 10.18 | 10.23 | 8.96 | qfq | 158,878,499 | 1,629,392,486 | -0.39% |
| 2024-04-10 | 10.06 | 10.33 | 10.03 | 10.27 | 8.99 | qfq | 179,033,247 | 1,826,061,454 | 1.48% |
| 2024-04-09 | 10.23 | 10.42 | 9.97 | 10.12 | 8.86 | qfq | 198,101,747 | 2,010,125,333 | -1.46% |
| 2024-04-08 | 10.05 | 10.52 | 10.00 | 10.27 | 8.99 | qfq | 281,490,891 | 2,899,428,549 | 0.88% |
| 2024-04-03 | 10.07 | 10.34 | 10.00 | 10.18 | 8.91 | qfq | 282,812,551 | 2,879,116,081 | 2.21% |
| 2024-04-02 | 9.79 | 10.12 | 9.78 | 9.96 | 8.72 | qfq | 222,150,619 | 2,211,912,874 | 2.26% |
| 2024-04-01 | 9.80 | 9.90 | 9.66 | 9.74 | 8.53 | qfq | 194,136,016 | 1,897,318,194 | -1.42% |
| 2024-03-29 | 9.33 | 9.90 | 9.32 | 9.88 | 8.65 | qfq | 264,647,085 | 2,568,975,098 | 6.81% |
| 2024-03-28 | 9.18 | 9.32 | 9.04 | 9.25 | 8.10 | qfq | 157,585,261 | 1,448,963,366 | 0.87% |
| 2024-03-27 | 9.14 | 9.24 | 9.09 | 9.17 | 8.03 | qfq | 132,450,804 | 1,213,742,880 | -0.43% |
| 2024-03-26 | 9.29 | 9.33 | 9.11 | 9.21 | 8.06 | qfq | 190,946,491 | 1,756,886,631 | -0.75% |
| 2024-03-25 | 9.04 | 9.38 | 9.03 | 9.28 | 8.13 | qfq | 180,288,068 | 1,667,558,403 | 2.20% |
| 2024-03-22 | 9.11 | 9.23 | 8.96 | 9.08 | 7.95 | qfq | 160,444,702 | 1,454,068,494 | -0.98% |
| 2024-03-21 | 9.08 | 9.23 | 9.03 | 9.17 | 8.03 | qfq | 120,783,606 | 1,105,290,823 | 0.33% |
| 2024-03-20 | 8.93 | 9.18 | 8.81 | 9.14 | 8.00 | qfq | 183,131,638 | 1,658,626,118 | 2.70% |
| 2024-03-19 | 8.88 | 9.05 | 8.87 | 8.90 | 7.79 | qfq | 154,847,775 | 1,389,004,779 | 0.45% |
| 2024-03-18 | 8.83 | 8.92 | 8.75 | 8.86 | 7.76 | qfq | 108,472,056 | 957,393,644 | 0.11% |
| 2024-03-15 | 8.80 | 8.88 | 8.69 | 8.85 | 7.75 | qfq | 161,067,415 | 1,417,302,911 | 0.68% |
| 2024-03-14 | 8.68 | 8.92 | 8.67 | 8.79 | 7.70 | qfq | 213,697,775 | 1,887,040,144 | 1.15% |
| 2024-03-13 | 8.63 | 8.75 | 8.53 | 8.69 | 7.61 | qfq | 173,854,176 | 1,506,428,844 | 0.12% |
| 2024-03-12 | 8.95 | 8.96 | 8.66 | 8.68 | 7.60 | qfq | 256,919,902 | 2,250,245,327 | -3.56% |
| 2024-03-11 | 9.10 | 9.14 | 8.89 | 9.00 | 7.88 | qfq | 223,114,002 | 2,006,531,744 | -1.96% |
| 2024-03-08 | 9.05 | 9.21 | 8.96 | 9.18 | 8.04 | qfq | 202,721,600 | 1,845,160,428 | 1.21% |
| 2024-03-07 | 8.95 | 9.24 | 8.95 | 9.07 | 7.94 | qfq | 212,986,731 | 1,939,805,586 | 1.00% |
| 2024-03-06 | 9.03 | 9.18 | 8.92 | 8.98 | 7.86 | qfq | 191,910,508 | 1,735,199,602 | -0.77% |
| 2024-03-05 | 9.05 | 9.14 | 8.93 | 9.05 | 7.92 | qfq | 249,929,865 | 2,258,240,356 | -0.77% |
| 2024-03-04 | 8.81 | 9.15 | 8.78 | 9.12 | 7.99 | qfq | 313,545,401 | 2,822,418,974 | 3.87% |
| 2024-03-01 | 8.78 | 8.88 | 8.72 | 8.78 | 7.69 | qfq | 176,714,038 | 1,552,046,718 | -0.68% |
| 2024-02-29 | 8.78 | 8.88 | 8.74 | 8.84 | 7.74 | qfq | 206,939,563 | 1,822,502,487 | 0.00% |
| 2024-02-28 | 8.81 | 8.97 | 8.68 | 8.84 | 7.74 | qfq | 278,727,374 | 2,457,073,691 | -0.45% |
| 2024-02-27 | 8.84 | 9.01 | 8.80 | 8.88 | 7.77 | qfq | 208,408,701 | 1,851,012,781 | 0.45% |
| 2024-02-26 | 9.00 | 9.13 | 8.81 | 8.84 | 7.74 | qfq | 248,728,463 | 2,223,115,168 | -2.54% |
| 2024-02-23 | 9.29 | 9.33 | 9.00 | 9.07 | 7.94 | qfq | 282,484,704 | 2,570,115,752 | -1.52% |
| 2024-02-22 | 8.63 | 9.21 | 8.63 | 9.21 | 8.06 | qfq | 322,411,660 | 2,885,728,609 | 5.74% |
| 2024-02-21 | 8.60 | 8.94 | 8.58 | 8.71 | 7.63 | qfq | 312,287,893 | 2,738,330,683 | 0.81% |
| 2024-02-20 | 8.60 | 8.67 | 8.52 | 8.64 | 7.56 | qfq | 184,550,268 | 1,589,633,077 | -0.12% |
| 2024-02-19 | 8.28 | 8.66 | 8.21 | 8.65 | 7.57 | qfq | 321,573,775 | 2,732,246,801 | 4.47% |
| 2024-02-08 | 8.21 | 8.40 | 8.13 | 8.28 | 7.25 | qfq | 268,741,800 | 2,220,830,979 | -0.36% |
| 2024-02-07 | 8.10 | 8.32 | 7.93 | 8.31 | 7.28 | qfq | 373,426,118 | 3,027,913,356 | 2.34% |
| 2024-02-06 | 8.25 | 8.34 | 8.04 | 8.12 | 7.11 | qfq | 328,011,383 | 2,674,727,053 | -2.29% |
| 2024-02-05 | 8.06 | 8.42 | 8.06 | 8.31 | 7.28 | qfq | 435,567,239 | 3,600,174,086 | 2.59% |
| 2024-02-02 | 8.10 | 8.30 | 7.97 | 8.10 | 7.09 | qfq | 308,338,869 | 2,519,513,412 | -0.61% |
| 2024-02-01 | 8.20 | 8.35 | 8.09 | 8.15 | 7.14 | qfq | 364,404,315 | 2,985,635,987 | -2.51% |
| 2024-01-31 | 8.34 | 8.56 | 8.30 | 8.36 | 7.32 | qfq | 321,814,304 | 2,709,883,367 | -0.48% |
| 2024-01-30 | 8.32 | 8.65 | 8.30 | 8.40 | 7.35 | qfq | 364,425,093 | 3,082,528,804 | 0.00% |
| 2024-01-29 | 8.39 | 8.85 | 8.25 | 8.40 | 7.35 | qfq | 586,392,463 | 4,976,919,504 | -1.18% |
| 2024-01-26 | 8.05 | 8.55 | 7.88 | 8.50 | 7.44 | qfq | 593,009,559 | 4,823,883,680 | 6.38% |
| 2024-01-25 | 7.30 | 7.99 | 7.27 | 7.99 | 7.00 | qfq | 378,027,534 | 2,909,825,460 | 10.06% |
| 2024-01-24 | 7.02 | 7.27 | 6.99 | 7.26 | 6.36 | qfq | 169,985,431 | 1,215,700,399 | 3.57% |
| 2024-01-23 | 7.01 | 7.08 | 6.86 | 7.01 | 6.14 | qfq | 135,385,464 | 943,482,518 | -0.57% |
| 2024-01-22 | 7.14 | 7.20 | 6.98 | 7.05 | 6.17 | qfq | 130,931,082 | 931,752,789 | -1.26% |
| 2024-01-19 | 7.15 | 7.20 | 7.05 | 7.14 | 6.25 | qfq | 119,694,368 | 854,091,376 | -0.70% |
| 2024-01-18 | 7.22 | 7.27 | 6.89 | 7.19 | 6.30 | qfq | 195,562,937 | 1,383,391,364 | -0.14% |
| 2024-01-17 | 7.30 | 7.34 | 7.20 | 7.20 | 6.30 | qfq | 100,884,100 | 733,811,243 | -1.91% |
| 2024-01-16 | 7.31 | 7.37 | 7.25 | 7.34 | 6.43 | qfq | 100,607,620 | 735,850,339 | 0.14% |
| 2024-01-15 | 7.21 | 7.35 | 7.18 | 7.33 | 6.42 | qfq | 87,215,501 | 635,988,823 | 1.38% |
| 2024-01-12 | 7.26 | 7.30 | 7.17 | 7.23 | 6.33 | qfq | 95,005,360 | 686,252,130 | 0.00% |
| 2024-01-11 | 7.37 | 7.39 | 7.20 | 7.23 | 6.33 | qfq | 128,745,612 | 937,044,631 | -2.43% |
| 2024-01-10 | 7.46 | 7.55 | 7.39 | 7.41 | 6.49 | qfq | 79,849,103 | 594,867,513 | -0.67% |
| 2024-01-09 | 7.38 | 7.48 | 7.32 | 7.46 | 6.53 | qfq | 106,987,184 | 794,234,789 | -0.13% |
| 2024-01-08 | 7.50 | 7.57 | 7.42 | 7.47 | 6.54 | qfq | 116,656,527 | 873,973,695 | -0.27% |
| 2024-01-05 | 7.39 | 7.59 | 7.35 | 7.49 | 6.56 | qfq | 152,900,232 | 1,149,424,617 | 0.81% |
| 2024-01-04 | 7.33 | 7.46 | 7.32 | 7.43 | 6.51 | qfq | 149,391,302 | 1,103,951,799 | 2.06% |
| 2024-01-03 | 7.14 | 7.30 | 7.11 | 7.28 | 6.37 | qfq | 134,655,887 | 975,419,831 | 1.96% |
| 2024-01-02 | 7.06 | 7.19 | 7.05 | 7.14 | 6.25 | qfq | 122,608,689 | 873,933,752 | 1.13% |
| 2023-12-29 | 7.02 | 7.12 | 6.96 | 7.06 | 6.18 | qfq | 118,854,125 | 836,445,198 | 0.00% |
| 2023-12-28 | 7.13 | 7.18 | 7.01 | 7.06 | 6.18 | qfq | 116,720,455 | 825,151,570 | -0.84% |
| 2023-12-27 | 7.00 | 7.17 | 6.97 | 7.12 | 6.23 | qfq | 107,788,964 | 767,431,892 | 1.86% |
| 2023-12-26 | 6.92 | 7.03 | 6.89 | 6.99 | 6.12 | qfq | 94,953,825 | 663,657,089 | 1.01% |
| 2023-12-25 | 6.80 | 6.94 | 6.79 | 6.92 | 6.06 | qfq | 79,472,698 | 545,944,105 | 1.32% |
| 2023-12-22 | 6.77 | 6.87 | 6.76 | 6.83 | 5.98 | qfq | 93,739,184 | 640,323,868 | 0.89% |
| 2023-12-21 | 6.75 | 6.80 | 6.71 | 6.77 | 5.93 | qfq | 64,711,609 | 438,099,556 | 0.00% |
| 2023-12-20 | 6.77 | 6.85 | 6.75 | 6.77 | 5.93 | qfq | 77,317,422 | 526,177,324 | 0.00% |
| 2023-12-19 | 6.78 | 6.79 | 6.71 | 6.77 | 5.93 | qfq | 60,456,234 | 408,034,602 | 0.15% |
| 2023-12-18 | 6.71 | 6.80 | 6.68 | 6.76 | 5.92 | qfq | 58,715,226 | 396,818,949 | 0.45% |
| 2023-12-15 | 6.80 | 6.82 | 6.71 | 6.73 | 5.89 | qfq | 71,770,339 | 485,491,163 | -0.30% |
| 2023-12-14 | 6.79 | 6.82 | 6.74 | 6.75 | 5.91 | qfq | 59,099,659 | 400,725,688 | -0.15% |
| 2023-12-13 | 6.84 | 6.86 | 6.75 | 6.76 | 5.92 | qfq | 90,668,816 | 615,881,700 | -2.17% |
| 2023-12-12 | 6.85 | 6.92 | 6.77 | 6.91 | 6.05 | qfq | 83,779,197 | 573,794,656 | 0.73% |
| 2023-12-11 | 6.87 | 6.91 | 6.67 | 6.86 | 6.01 | qfq | 113,547,547 | 772,144,373 | -0.15% |
| 2023-12-08 | 6.79 | 6.97 | 6.76 | 6.87 | 6.02 | qfq | 116,201,497 | 800,368,578 | 1.33% |
| 2023-12-07 | 6.76 | 6.82 | 6.71 | 6.78 | 5.94 | qfq | 104,999,643 | 710,900,793 | -0.44% |
| 2023-12-06 | 7.05 | 7.09 | 6.81 | 6.81 | 5.96 | qfq | 187,473,333 | 1,285,485,744 | -3.54% |
| 2023-12-05 | 7.18 | 7.21 | 7.05 | 7.06 | 6.18 | qfq | 73,755,536 | 526,154,573 | -1.94% |
| 2023-12-04 | 7.18 | 7.29 | 7.17 | 7.20 | 6.30 | qfq | 77,899,338 | 563,636,923 | 0.28% |
| 2023-12-01 | 7.18 | 7.23 | 7.13 | 7.18 | 6.29 | qfq | 98,164,655 | 704,325,713 | 0.00% |
| 2023-11-30 | 7.07 | 7.21 | 7.05 | 7.18 | 6.29 | qfq | 154,368,132 | 1,104,333,141 | 1.70% |
| 2023-11-29 | 7.09 | 7.11 | 7.01 | 7.06 | 6.18 | qfq | 101,349,510 | 715,253,671 | -0.14% |
| 2023-11-28 | 7.12 | 7.13 | 7.05 | 7.07 | 6.19 | qfq | 85,311,276 | 603,620,837 | -0.84% |
| 2023-11-27 | 7.13 | 7.16 | 7.04 | 7.13 | 6.24 | qfq | 85,257,795 | 605,065,026 | 0.14% |
| 2023-11-24 | 7.11 | 7.17 | 7.09 | 7.12 | 6.23 | qfq | 52,717,602 | 376,530,408 | 0.14% |
| 2023-11-23 | 7.10 | 7.14 | 7.05 | 7.11 | 6.23 | qfq | 60,476,278 | 428,857,663 | -0.14% |
| 2023-11-22 | 7.14 | 7.20 | 7.11 | 7.12 | 6.23 | qfq | 57,726,017 | 413,492,448 | -0.14% |
| 2023-11-21 | 7.14 | 7.23 | 7.11 | 7.13 | 6.24 | qfq | 95,362,948 | 683,856,169 | 0.42% |
| 2023-11-20 | 7.07 | 7.14 | 7.05 | 7.10 | 6.22 | qfq | 84,335,958 | 599,144,570 | 0.85% |
| 2023-11-17 | 7.06 | 7.07 | 6.95 | 7.04 | 6.16 | qfq | 108,065,708 | 756,466,919 | -1.26% |
| 2023-11-16 | 7.14 | 7.21 | 7.12 | 7.13 | 6.24 | qfq | 50,110,679 | 358,740,507 | -0.70% |
| 2023-11-15 | 7.11 | 7.18 | 7.10 | 7.18 | 6.29 | qfq | 83,414,343 | 596,331,928 | 1.13% |
| 2023-11-14 | 7.15 | 7.21 | 7.08 | 7.10 | 6.22 | qfq | 69,723,886 | 495,860,249 | -0.56% |
| 2023-11-13 | 7.11 | 7.15 | 7.02 | 7.14 | 6.25 | qfq | 83,948,451 | 595,332,165 | 0.85% |
| 2023-11-10 | 7.08 | 7.12 | 7.00 | 7.08 | 6.20 | qfq | 71,698,689 | 507,249,998 | -0.14% |
| 2023-11-09 | 6.99 | 7.11 | 6.97 | 7.09 | 6.21 | qfq | 102,899,954 | 726,882,954 | 0.85% |
| 2023-11-08 | 6.99 | 7.05 | 6.95 | 7.03 | 6.16 | qfq | 101,630,303 | 711,719,540 | -0.85% |
| 2023-11-07 | 7.04 | 7.13 | 6.91 | 7.09 | 6.21 | qfq | 166,397,408 | 1,171,046,085 | 0.00% |
| 2023-11-06 | 7.28 | 7.28 | 7.03 | 7.09 | 6.21 | qfq | 263,012,279 | 1,862,123,673 | -3.27% |
| 2023-11-03 | 7.28 | 7.38 | 7.22 | 7.33 | 6.42 | qfq | 106,822,248 | 779,650,234 | 1.10% |
| 2023-11-02 | 7.20 | 7.30 | 7.16 | 7.25 | 6.35 | qfq | 117,605,696 | 852,782,663 | 1.26% |
| 2023-11-01 | 7.11 | 7.18 | 7.05 | 7.16 | 6.27 | qfq | 121,749,147 | 868,143,488 | 0.56% |
| 2023-10-31 | 7.10 | 7.15 | 7.00 | 7.12 | 6.23 | qfq | 157,033,421 | 1,113,276,522 | -0.14% |
| 2023-10-30 | 7.41 | 7.42 | 7.05 | 7.13 | 6.24 | qfq | 241,307,776 | 1,724,093,455 | -3.91% |
| 2023-10-27 | 7.42 | 7.52 | 7.40 | 7.42 | 6.50 | qfq | 94,954,882 | 707,619,083 | -0.40% |
| 2023-10-26 | 7.30 | 7.48 | 7.29 | 7.45 | 6.52 | qfq | 118,143,698 | 876,673,107 | 1.64% |
| 2023-10-25 | 7.79 | 7.80 | 7.31 | 7.33 | 6.42 | qfq | 220,826,914 | 1,651,755,390 | -5.54% |
| 2023-10-24 | 7.56 | 7.77 | 7.55 | 7.76 | 6.79 | qfq | 118,757,154 | 912,811,350 | 2.51% |
| 2023-10-23 | 7.63 | 7.69 | 7.51 | 7.57 | 6.63 | qfq | 86,469,385 | 656,283,196 | -1.56% |
| 2023-10-20 | 7.78 | 7.80 | 7.67 | 7.69 | 6.73 | qfq | 85,874,483 | 663,319,205 | -0.65% |
| 2023-10-19 | 7.98 | 7.98 | 7.71 | 7.74 | 6.78 | qfq | 119,845,867 | 933,301,993 | -3.01% |
| 2023-10-18 | 7.93 | 8.02 | 7.91 | 7.98 | 6.99 | qfq | 97,031,682 | 774,066,479 | 0.63% |
| 2023-10-17 | 7.76 | 7.95 | 7.71 | 7.93 | 6.94 | qfq | 108,574,513 | 851,852,679 | 1.67% |
| 2023-10-16 | 7.75 | 7.84 | 7.71 | 7.80 | 6.83 | qfq | 131,471,663 | 1,022,840,969 | 1.69% |
| 2023-10-13 | 7.61 | 7.70 | 7.54 | 7.67 | 6.72 | qfq | 93,665,239 | 713,917,399 | 0.00% |
| 2023-10-12 | 7.66 | 7.70 | 7.60 | 7.67 | 6.72 | qfq | 82,617,642 | 632,374,068 | 0.13% |
| 2023-10-11 | 7.81 | 7.82 | 7.63 | 7.66 | 6.71 | qfq | 98,997,263 | 762,638,612 | -1.67% |
| 2023-10-10 | 7.92 | 7.97 | 7.75 | 7.79 | 6.82 | qfq | 98,931,610 | 775,151,074 | -1.52% |
| 2023-10-09 | 7.79 | 7.94 | 7.61 | 7.91 | 6.93 | qfq | 180,669,164 | 1,404,770,212 | -0.88% |
| 2023-09-28 | 8.15 | 8.18 | 7.96 | 7.98 | 6.99 | qfq | 125,017,238 | 1,005,081,914 | -0.25% |
| 2023-09-27 | 8.03 | 8.05 | 7.98 | 8.00 | 7.00 | qfq | 75,460,401 | 604,322,971 | 0.25% |
| 2023-09-26 | 8.00 | 8.03 | 7.96 | 7.98 | 6.99 | qfq | 89,133,151 | 712,041,561 | -0.25% |
| 2023-09-25 | 8.13 | 8.16 | 7.98 | 8.00 | 7.00 | qfq | 121,591,134 | 977,983,677 | -1.36% |
| 2023-09-22 | 8.02 | 8.12 | 7.97 | 8.11 | 7.10 | qfq | 111,140,349 | 896,236,265 | 1.50% |
| 2023-09-21 | 8.12 | 8.18 | 7.99 | 7.99 | 7.00 | qfq | 106,301,536 | 855,116,403 | -1.60% |
| 2023-09-20 | 8.14 | 8.20 | 8.08 | 8.12 | 7.11 | qfq | 126,761,183 | 1,030,120,709 | -2.40% |
| 2023-09-19 | 8.22 | 8.34 | 8.20 | 8.32 | 7.10 | qfq | 117,834,115 | 978,876,835 | 1.09% |
| 2023-09-18 | 8.29 | 8.33 | 8.12 | 8.23 | 7.02 | qfq | 166,906,416 | 1,365,624,416 | -0.72% |
| 2023-09-15 | 8.42 | 8.58 | 8.25 | 8.29 | 7.08 | qfq | 203,396,112 | 1,708,515,557 | -0.60% |
| 2023-09-14 | 8.28 | 8.37 | 8.22 | 8.34 | 7.12 | qfq | 150,251,517 | 1,249,998,058 | 0.85% |
| 2023-09-13 | 8.19 | 8.31 | 8.14 | 8.27 | 7.06 | qfq | 137,736,612 | 1,134,786,184 | 2.10% |
| 2023-09-12 | 8.15 | 8.22 | 8.06 | 8.10 | 6.91 | qfq | 87,792,804 | 712,529,072 | -0.37% |
| 2023-09-11 | 8.09 | 8.21 | 8.06 | 8.13 | 6.94 | qfq | 106,728,215 | 870,277,982 | 0.87% |
| 2023-09-08 | 8.21 | 8.23 | 8.02 | 8.06 | 6.88 | qfq | 103,851,001 | 838,222,657 | -2.18% |
| 2023-09-07 | 8.06 | 8.31 | 8.06 | 8.24 | 7.03 | qfq | 162,363,779 | 1,335,213,201 | 1.98% |
| 2023-09-06 | 8.02 | 8.11 | 7.88 | 8.08 | 6.90 | qfq | 156,405,331 | 1,255,055,893 | 1.64% |
| 2023-09-05 | 7.93 | 7.98 | 7.89 | 7.95 | 6.78 | qfq | 92,497,864 | 733,595,760 | 0.00% |
| 2023-09-04 | 7.80 | 7.96 | 7.80 | 7.95 | 6.78 | qfq | 157,466,215 | 1,243,756,344 | 2.45% |
| 2023-09-01 | 7.75 | 7.81 | 7.71 | 7.76 | 6.62 | qfq | 102,925,169 | 799,154,379 | 0.13% |
| 2023-08-31 | 7.79 | 7.82 | 7.67 | 7.75 | 6.61 | qfq | 96,246,053 | 744,508,658 | -0.13% |
| 2023-08-30 | 7.79 | 7.89 | 7.76 | 7.76 | 6.62 | qfq | 93,948,485 | 732,549,988 | 0.13% |
| 2023-08-29 | 7.80 | 7.85 | 7.72 | 7.75 | 6.61 | qfq | 110,674,140 | 860,366,527 | -1.02% |
| 2023-08-28 | 8.02 | 8.03 | 7.73 | 7.83 | 6.68 | qfq | 177,925,690 | 1,393,457,969 | 1.56% |
| 2023-08-25 | 7.63 | 7.75 | 7.60 | 7.71 | 6.58 | qfq | 74,605,010 | 573,940,089 | 0.65% |
| 2023-08-24 | 7.73 | 7.79 | 7.64 | 7.66 | 6.54 | qfq | 81,838,220 | 629,310,589 | -1.16% |
| 2023-08-23 | 7.73 | 7.83 | 7.70 | 7.75 | 6.61 | qfq | 87,824,350 | 683,773,671 | 0.26% |
| 2023-08-22 | 7.56 | 7.78 | 7.50 | 7.73 | 6.60 | qfq | 116,979,027 | 897,416,267 | 2.25% |
| 2023-08-21 | 7.69 | 7.72 | 7.56 | 7.56 | 6.45 | qfq | 64,894,982 | 493,237,635 | -1.56% |
| 2023-08-18 | 7.66 | 7.77 | 7.66 | 7.68 | 6.55 | qfq | 57,790,105 | 446,330,112 | -0.13% |
| 2023-08-17 | 7.62 | 7.71 | 7.55 | 7.69 | 6.56 | qfq | 59,523,333 | 454,387,623 | 0.52% |
| 2023-08-16 | 7.79 | 7.80 | 7.60 | 7.65 | 6.53 | qfq | 99,103,702 | 759,743,474 | -2.42% |
| 2023-08-15 | 7.84 | 7.87 | 7.76 | 7.84 | 6.69 | qfq | 62,627,910 | 488,963,052 | 0.00% |
| 2023-08-14 | 7.73 | 7.88 | 7.72 | 7.84 | 6.69 | qfq | 80,889,613 | 631,516,845 | 0.64% |
| 2023-08-11 | 7.91 | 7.94 | 7.78 | 7.79 | 6.65 | qfq | 76,412,621 | 599,803,870 | -1.64% |
| 2023-08-10 | 7.87 | 7.98 | 7.85 | 7.92 | 6.76 | qfq | 109,298,395 | 865,728,536 | 1.54% |
| 2023-08-09 | 7.78 | 7.84 | 7.71 | 7.80 | 6.66 | qfq | 80,913,618 | 630,596,613 | 0.13% |
| 2023-08-08 | 7.65 | 7.82 | 7.60 | 7.79 | 6.65 | qfq | 105,964,849 | 821,059,376 | 1.30% |
| 2023-08-07 | 7.65 | 7.75 | 7.59 | 7.69 | 6.56 | qfq | 77,311,884 | 593,741,434 | 0.92% |
| 2023-08-04 | 7.62 | 7.77 | 7.60 | 7.62 | 6.50 | qfq | 154,400,322 | 1,184,207,377 | 0.53% |
| 2023-08-03 | 7.55 | 7.65 | 7.46 | 7.58 | 6.47 | qfq | 152,392,216 | 1,152,997,958 | -0.66% |
| 2023-08-02 | 8.09 | 8.10 | 7.56 | 7.63 | 6.51 | qfq | 335,115,364 | 2,597,086,992 | -5.57% |
| 2023-08-01 | 7.93 | 8.08 | 7.93 | 8.08 | 6.90 | qfq | 129,472,883 | 1,038,893,839 | 2.02% |
| 2023-07-31 | 7.91 | 8.06 | 7.83 | 7.92 | 6.76 | qfq | 140,341,628 | 1,109,332,624 | -0.63% |
| 2023-07-28 | 7.84 | 7.97 | 7.77 | 7.97 | 6.80 | qfq | 123,084,921 | 971,164,714 | 1.27% |
| 2023-07-27 | 7.87 | 8.02 | 7.84 | 7.87 | 6.72 | qfq | 104,170,795 | 825,482,819 | 0.13% |
| 2023-07-26 | 8.02 | 8.05 | 7.81 | 7.86 | 6.71 | qfq | 139,892,937 | 1,103,422,148 | -2.12% |
| 2023-07-25 | 8.14 | 8.21 | 8.00 | 8.03 | 6.85 | qfq | 133,645,029 | 1,080,696,932 | 0.88% |
| 2023-07-24 | 7.95 | 8.04 | 7.86 | 7.96 | 6.79 | qfq | 63,284,445 | 503,326,546 | -0.62% |
| 2023-07-21 | 8.00 | 8.07 | 7.94 | 8.01 | 6.84 | qfq | 58,732,449 | 470,161,462 | -0.12% |
| 2023-07-20 | 8.13 | 8.17 | 7.99 | 8.02 | 6.84 | qfq | 87,135,471 | 703,490,171 | -1.47% |
| 2023-07-19 | 8.08 | 8.24 | 8.06 | 8.14 | 6.95 | qfq | 85,057,974 | 691,697,687 | 0.99% |
| 2023-07-18 | 8.14 | 8.14 | 7.99 | 8.06 | 6.88 | qfq | 76,312,091 | 614,220,291 | -0.86% |
| 2023-07-17 | 8.22 | 8.23 | 8.06 | 8.13 | 6.94 | qfq | 80,565,548 | 653,946,358 | -1.33% |