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
建设银行601939.SH
最近收盘价10.162026-07-17
最近交易日2026-07-17
成交量（股）228,503,094
成交额（元）2,293,741,645
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.2029 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-11 | cash_dividend | 0.1858 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.206 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.197 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.4 | — | — | — | 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 | 9.76 | 10.20 | 9.75 | 10.16 | 10.16 | qfq | 228,503,094 | 2,293,741,645 | 3.67% |
| 2026-07-16 | 10.00 | 10.05 | 9.74 | 9.80 | 9.80 | qfq | 127,222,595 | 1,251,566,434 | -2.00% |
| 2026-07-15 | 9.85 | 10.03 | 9.80 | 10.00 | 10.00 | qfq | 114,477,256 | 1,138,127,706 | -0.40% |
| 2026-07-14 | 10.04 | 10.09 | 9.91 | 10.04 | 10.04 | qfq | 149,395,387 | 1,491,394,306 | -1.38% |
| 2026-07-13 | 9.80 | 10.18 | 9.72 | 10.18 | 10.18 | qfq | 200,150,723 | 2,011,618,246 | 1.50% |
| 2026-07-10 | 9.84 | 10.05 | 9.77 | 10.03 | 9.83 | qfq | 132,220,831 | 1,318,090,038 | 1.42% |
| 2026-07-09 | 9.92 | 9.97 | 9.81 | 9.89 | 9.69 | qfq | 116,407,256 | 1,151,715,476 | -1.79% |
| 2026-07-08 | 9.86 | 10.12 | 9.74 | 10.07 | 9.87 | qfq | 129,029,898 | 1,288,385,966 | 1.51% |
| 2026-07-07 | 9.65 | 9.95 | 9.63 | 9.92 | 9.72 | qfq | 102,939,921 | 1,010,196,285 | 2.59% |
| 2026-07-06 | 9.42 | 9.72 | 9.35 | 9.67 | 9.47 | qfq | 97,407,538 | 930,173,056 | 1.90% |
| 2026-07-03 | 9.56 | 9.64 | 9.41 | 9.49 | 9.30 | qfq | 84,208,120 | 801,730,352 | -1.15% |
| 2026-07-02 | 9.59 | 9.74 | 9.48 | 9.60 | 9.41 | qfq | 97,722,802 | 937,638,169 | 0.31% |
| 2026-07-01 | 9.57 | 9.65 | 9.53 | 9.57 | 9.38 | qfq | 75,234,279 | 721,122,561 | -0.62% |
| 2026-06-30 | 9.77 | 9.80 | 9.45 | 9.63 | 9.44 | qfq | 132,668,113 | 1,270,850,387 | -2.03% |
| 2026-06-29 | 9.71 | 9.89 | 9.59 | 9.83 | 9.63 | qfq | 100,809,180 | 983,096,755 | 0.51% |
| 2026-06-26 | 9.81 | 9.93 | 9.71 | 9.78 | 9.58 | qfq | 101,083,235 | 990,722,639 | -0.31% |
| 2026-06-25 | 9.79 | 9.97 | 9.70 | 9.81 | 9.61 | qfq | 109,060,683 | 1,073,181,271 | -1.11% |
| 2026-06-24 | 10.09 | 10.16 | 9.88 | 9.92 | 9.72 | qfq | 116,169,142 | 1,157,422,015 | -1.49% |
| 2026-06-23 | 9.94 | 10.15 | 9.93 | 10.07 | 9.87 | qfq | 118,645,536 | 1,193,870,180 | 1.31% |
| 2026-06-22 | 9.88 | 10.06 | 9.81 | 9.94 | 9.74 | qfq | 113,698,002 | 1,131,529,014 | 0.20% |
| 2026-06-18 | 10.08 | 10.12 | 9.86 | 9.92 | 9.72 | qfq | 111,530,981 | 1,109,324,586 | -2.07% |
| 2026-06-17 | 10.18 | 10.26 | 10.06 | 10.13 | 9.93 | qfq | 88,952,183 | 901,255,745 | -0.39% |
| 2026-06-16 | 10.29 | 10.32 | 10.11 | 10.17 | 9.96 | qfq | 125,048,954 | 1,274,793,545 | -2.12% |
| 2026-06-15 | 10.63 | 10.65 | 10.28 | 10.39 | 10.18 | qfq | 189,263,727 | 1,974,693,486 | -2.90% |
| 2026-06-12 | 10.49 | 10.72 | 10.40 | 10.70 | 10.48 | qfq | 117,919,100 | 1,252,558,838 | 0.94% |
| 2026-06-11 | 10.50 | 10.61 | 10.33 | 10.60 | 10.39 | qfq | 114,633,482 | 1,205,206,541 | 1.05% |
| 2026-06-10 | 10.40 | 10.70 | 10.35 | 10.49 | 10.28 | qfq | 135,311,810 | 1,425,749,258 | 1.25% |
| 2026-06-09 | 10.21 | 10.47 | 10.20 | 10.36 | 10.15 | qfq | 121,209,327 | 1,257,940,595 | 0.29% |
| 2026-06-08 | 10.27 | 10.39 | 10.17 | 10.33 | 10.12 | qfq | 120,349,949 | 1,239,979,406 | 1.08% |
| 2026-06-05 | 10.07 | 10.34 | 10.05 | 10.22 | 10.01 | qfq | 126,275,926 | 1,288,803,742 | 1.89% |
| 2026-06-04 | 10.09 | 10.14 | 9.99 | 10.03 | 9.83 | qfq | 66,230,918 | 666,119,567 | -0.30% |
| 2026-06-03 | 10.14 | 10.17 | 9.88 | 10.06 | 9.86 | qfq | 103,826,174 | 1,040,145,581 | -1.18% |
| 2026-06-02 | 10.06 | 10.31 | 10.06 | 10.18 | 9.97 | qfq | 101,839,322 | 1,039,897,823 | 0.99% |
| 2026-06-01 | 10.04 | 10.12 | 9.96 | 10.08 | 9.88 | qfq | 104,939,527 | 1,054,288,623 | 1.20% |
| 2026-05-29 | 10.01 | 10.21 | 9.90 | 9.96 | 9.76 | qfq | 118,845,363 | 1,197,219,682 | -1.29% |
| 2026-05-28 | 10.20 | 10.29 | 10.01 | 10.09 | 9.89 | qfq | 85,350,046 | 863,094,100 | -1.27% |
| 2026-05-27 | 10.23 | 10.45 | 10.20 | 10.22 | 10.01 | qfq | 137,181,723 | 1,416,019,640 | -0.87% |
| 2026-05-26 | 10.11 | 10.36 | 10.08 | 10.31 | 10.10 | qfq | 128,906,977 | 1,324,008,676 | 1.68% |
| 2026-05-25 | 9.99 | 10.19 | 9.99 | 10.14 | 9.93 | qfq | 82,406,841 | 834,786,787 | 0.40% |
| 2026-05-22 | 10.05 | 10.13 | 9.86 | 10.10 | 9.90 | qfq | 123,557,070 | 1,239,374,550 | 0.50% |
| 2026-05-21 | 9.80 | 10.12 | 9.76 | 10.05 | 9.85 | qfq | 158,744,916 | 1,589,934,316 | 2.03% |
| 2026-05-20 | 9.93 | 9.99 | 9.85 | 9.85 | 9.65 | qfq | 76,165,266 | 755,052,196 | -0.81% |
| 2026-05-19 | 9.78 | 9.94 | 9.78 | 9.93 | 9.73 | qfq | 84,266,172 | 833,778,851 | 1.74% |
| 2026-05-18 | 9.74 | 9.82 | 9.70 | 9.76 | 9.56 | qfq | 68,194,627 | 665,463,361 | -0.61% |
| 2026-05-15 | 9.76 | 9.88 | 9.61 | 9.82 | 9.62 | qfq | 108,037,347 | 1,058,033,688 | 0.82% |
| 2026-05-14 | 9.60 | 9.80 | 9.56 | 9.74 | 9.54 | qfq | 94,185,972 | 916,109,903 | 1.35% |
| 2026-05-13 | 9.62 | 9.72 | 9.56 | 9.61 | 9.42 | qfq | 70,895,894 | 682,318,656 | -0.21% |
| 2026-05-12 | 9.58 | 9.72 | 9.55 | 9.63 | 9.44 | qfq | 62,217,846 | 600,361,773 | 0.31% |
| 2026-05-11 | 9.66 | 9.67 | 9.49 | 9.60 | 9.41 | qfq | 107,481,096 | 1,027,605,310 | -0.93% |
| 2026-05-08 | 9.72 | 9.77 | 9.63 | 9.69 | 9.49 | qfq | 52,199,494 | 505,291,184 | -0.21% |
| 2026-05-07 | 9.75 | 9.84 | 9.70 | 9.71 | 9.51 | qfq | 65,126,229 | 634,098,042 | -0.92% |
| 2026-05-06 | 9.94 | 9.94 | 9.71 | 9.80 | 9.60 | qfq | 97,785,037 | 956,687,203 | -1.51% |
| 2026-04-30 | 9.80 | 10.00 | 9.79 | 9.95 | 9.75 | qfq | 156,844,295 | 1,557,838,001 | 1.43% |
| 2026-04-29 | 9.79 | 9.89 | 9.66 | 9.81 | 9.61 | qfq | 132,938,028 | 1,298,692,163 | 0.10% |
| 2026-04-28 | 9.66 | 9.81 | 9.62 | 9.80 | 9.60 | qfq | 79,302,351 | 772,396,450 | 1.24% |
| 2026-04-27 | 9.72 | 9.82 | 9.63 | 9.68 | 9.48 | qfq | 50,688,828 | 492,516,317 | -0.62% |
| 2026-04-24 | 9.70 | 9.78 | 9.65 | 9.74 | 9.54 | qfq | 54,483,845 | 530,103,255 | 0.10% |
| 2026-04-23 | 9.74 | 9.85 | 9.71 | 9.73 | 9.53 | qfq | 55,395,520 | 541,346,345 | -0.61% |
| 2026-04-22 | 9.85 | 9.89 | 9.69 | 9.79 | 9.59 | qfq | 66,082,602 | 645,417,935 | -0.61% |
| 2026-04-21 | 9.75 | 9.95 | 9.74 | 9.85 | 9.65 | qfq | 105,232,584 | 1,038,221,956 | 1.23% |
| 2026-04-20 | 9.42 | 9.77 | 9.39 | 9.73 | 9.53 | qfq | 131,445,032 | 1,267,363,835 | 3.40% |
| 2026-04-17 | 9.47 | 9.50 | 9.37 | 9.41 | 9.22 | qfq | 63,882,312 | 601,821,343 | -0.42% |
| 2026-04-16 | 9.45 | 9.58 | 9.40 | 9.45 | 9.26 | qfq | 105,981,947 | 1,004,895,242 | -0.11% |
| 2026-04-15 | 9.32 | 9.52 | 9.30 | 9.46 | 9.27 | qfq | 97,753,155 | 924,536,314 | 1.07% |
| 2026-04-14 | 9.29 | 9.38 | 9.27 | 9.36 | 9.17 | qfq | 53,115,274 | 495,252,014 | 0.43% |
| 2026-04-13 | 9.23 | 9.33 | 9.16 | 9.32 | 9.13 | qfq | 69,286,978 | 641,176,987 | 0.87% |
| 2026-04-10 | 9.24 | 9.26 | 9.19 | 9.24 | 9.05 | qfq | 49,353,786 | 454,774,714 | -0.32% |
| 2026-04-09 | 9.29 | 9.31 | 9.18 | 9.27 | 9.08 | qfq | 53,952,141 | 498,469,408 | -0.32% |
| 2026-04-08 | 9.25 | 9.30 | 9.11 | 9.30 | 9.11 | qfq | 92,107,091 | 848,464,519 | 0.98% |
| 2026-04-07 | 9.39 | 9.40 | 9.18 | 9.21 | 9.02 | qfq | 80,287,722 | 741,945,362 | -2.02% |
| 2026-04-03 | 9.53 | 9.55 | 9.33 | 9.40 | 9.21 | qfq | 86,898,360 | 817,172,807 | -1.88% |
| 2026-04-02 | 9.45 | 9.62 | 9.42 | 9.58 | 9.39 | qfq | 86,416,345 | 825,714,633 | 1.38% |
| 2026-04-01 | 9.58 | 9.67 | 9.43 | 9.45 | 9.26 | qfq | 122,939,013 | 1,171,653,738 | -2.07% |
| 2026-03-31 | 9.54 | 9.68 | 9.51 | 9.65 | 9.45 | qfq | 101,959,537 | 981,860,735 | 1.47% |
| 2026-03-30 | 9.33 | 9.57 | 9.31 | 9.51 | 9.32 | qfq | 118,637,842 | 1,123,774,006 | 0.96% |
| 2026-03-27 | 9.42 | 9.49 | 9.34 | 9.42 | 9.23 | qfq | 79,316,605 | 745,648,865 | -0.21% |
| 2026-03-26 | 9.36 | 9.49 | 9.34 | 9.44 | 9.25 | qfq | 89,586,757 | 843,726,570 | 0.53% |
| 2026-03-25 | 9.32 | 9.41 | 9.16 | 9.39 | 9.20 | qfq | 100,644,243 | 934,882,791 | 0.75% |
| 2026-03-24 | 9.16 | 9.37 | 9.15 | 9.32 | 9.13 | qfq | 110,897,176 | 1,030,684,057 | 1.75% |
| 2026-03-23 | 9.32 | 9.37 | 9.11 | 9.16 | 8.97 | qfq | 152,465,295 | 1,401,585,337 | -2.35% |
| 2026-03-20 | 9.33 | 9.40 | 9.27 | 9.38 | 9.19 | qfq | 95,039,548 | 889,049,443 | 0.43% |
| 2026-03-19 | 9.22 | 9.38 | 9.21 | 9.34 | 9.15 | qfq | 125,644,697 | 1,172,268,155 | 1.19% |
| 2026-03-18 | 9.25 | 9.29 | 9.17 | 9.23 | 9.04 | qfq | 76,703,178 | 707,958,686 | -0.32% |
| 2026-03-17 | 9.18 | 9.31 | 9.15 | 9.26 | 9.07 | qfq | 90,909,972 | 842,527,604 | 0.87% |
| 2026-03-16 | 9.15 | 9.20 | 9.10 | 9.18 | 8.99 | qfq | 71,882,909 | 659,019,277 | 0.33% |
| 2026-03-13 | 9.10 | 9.19 | 9.04 | 9.15 | 8.96 | qfq | 94,155,509 | 860,028,932 | 0.55% |
| 2026-03-12 | 9.04 | 9.14 | 9.00 | 9.10 | 8.92 | qfq | 92,179,992 | 838,222,096 | 0.55% |
| 2026-03-11 | 8.94 | 9.05 | 8.89 | 9.05 | 8.87 | qfq | 86,050,618 | 773,504,210 | 1.23% |
| 2026-03-10 | 9.01 | 9.04 | 8.93 | 8.94 | 8.76 | qfq | 83,402,353 | 747,712,625 | -1.32% |
| 2026-03-09 | 8.96 | 9.14 | 8.93 | 9.06 | 8.88 | qfq | 152,815,331 | 1,381,533,316 | 1.00% |
| 2026-03-06 | 8.94 | 9.02 | 8.93 | 8.97 | 8.79 | qfq | 84,773,065 | 760,495,645 | 0.34% |
| 2026-03-05 | 8.84 | 8.97 | 8.81 | 8.94 | 8.76 | qfq | 97,708,509 | 872,278,672 | 0.45% |
| 2026-03-04 | 8.88 | 8.91 | 8.73 | 8.90 | 8.72 | qfq | 154,756,093 | 1,367,122,791 | 0.00% |
| 2026-03-03 | 8.70 | 8.95 | 8.65 | 8.90 | 8.72 | qfq | 206,203,235 | 1,825,969,076 | 2.18% |
| 2026-03-02 | 8.60 | 8.74 | 8.52 | 8.71 | 8.53 | qfq | 112,005,072 | 969,944,099 | 1.40% |
| 2026-02-27 | 8.62 | 8.65 | 8.59 | 8.59 | 8.42 | qfq | 88,645,425 | 764,019,823 | -0.35% |
| 2026-02-26 | 8.67 | 8.69 | 8.60 | 8.62 | 8.45 | qfq | 86,270,568 | 744,662,720 | -0.35% |
| 2026-02-25 | 8.70 | 8.71 | 8.63 | 8.65 | 8.48 | qfq | 95,790,331 | 829,859,446 | -0.35% |
| 2026-02-24 | 8.73 | 8.76 | 8.67 | 8.68 | 8.50 | qfq | 64,124,269 | 557,746,776 | -0.23% |
| 2026-02-13 | 8.83 | 8.84 | 8.69 | 8.70 | 8.52 | qfq | 99,439,397 | 867,325,133 | -1.25% |
| 2026-02-12 | 8.93 | 8.95 | 8.78 | 8.81 | 8.63 | qfq | 94,679,071 | 835,881,663 | -1.67% |
| 2026-02-11 | 8.98 | 8.98 | 8.91 | 8.96 | 8.78 | qfq | 50,915,765 | 455,425,700 | -0.11% |
| 2026-02-10 | 8.86 | 9.00 | 8.85 | 8.97 | 8.79 | qfq | 108,946,499 | 975,251,333 | 1.24% |
| 2026-02-09 | 8.81 | 8.88 | 8.76 | 8.86 | 8.68 | qfq | 85,806,148 | 756,704,893 | 0.23% |
| 2026-02-06 | 8.84 | 8.89 | 8.75 | 8.84 | 8.66 | qfq | 99,958,205 | 881,963,275 | 0.11% |
| 2026-02-05 | 8.73 | 8.86 | 8.71 | 8.83 | 8.65 | qfq | 122,345,086 | 1,077,129,795 | 1.26% |
| 2026-02-04 | 8.65 | 8.80 | 8.64 | 8.72 | 8.54 | qfq | 108,373,213 | 945,089,614 | 0.81% |
| 2026-02-03 | 8.78 | 8.78 | 8.62 | 8.65 | 8.48 | qfq | 123,177,435 | 1,066,759,967 | -1.59% |
| 2026-02-02 | 8.73 | 8.85 | 8.71 | 8.79 | 8.61 | qfq | 138,618,017 | 1,219,280,070 | 0.80% |
| 2026-01-30 | 8.77 | 8.84 | 8.71 | 8.72 | 8.54 | qfq | 112,362,106 | 987,180,057 | -0.57% |
| 2026-01-29 | 8.73 | 8.79 | 8.62 | 8.77 | 8.59 | qfq | 128,091,498 | 1,114,465,866 | 0.69% |
| 2026-01-28 | 8.73 | 8.82 | 8.67 | 8.71 | 8.53 | qfq | 136,963,930 | 1,198,002,928 | -0.11% |
| 2026-01-27 | 8.68 | 8.87 | 8.67 | 8.72 | 8.54 | qfq | 137,679,582 | 1,209,612,788 | 0.35% |
| 2026-01-26 | 8.65 | 8.75 | 8.60 | 8.69 | 8.51 | qfq | 121,676,894 | 1,056,361,243 | 0.46% |
| 2026-01-23 | 8.70 | 8.72 | 8.62 | 8.65 | 8.48 | qfq | 84,651,898 | 734,312,616 | -0.46% |
| 2026-01-22 | 8.87 | 8.89 | 8.67 | 8.69 | 8.51 | qfq | 138,525,875 | 1,214,431,454 | -1.92% |
| 2026-01-21 | 9.03 | 9.06 | 8.85 | 8.86 | 8.68 | qfq | 126,118,624 | 1,125,260,943 | -1.77% |
| 2026-01-20 | 8.94 | 9.07 | 8.91 | 9.02 | 8.84 | qfq | 91,773,725 | 827,116,445 | 0.89% |
| 2026-01-19 | 8.95 | 9.00 | 8.90 | 8.94 | 8.76 | qfq | 96,014,541 | 858,655,025 | -0.11% |
| 2026-01-16 | 9.05 | 9.06 | 8.94 | 8.95 | 8.77 | qfq | 121,943,341 | 1,096,468,291 | -0.89% |
| 2026-01-15 | 9.04 | 9.10 | 9.01 | 9.03 | 8.85 | qfq | 85,097,634 | 770,858,684 | -0.44% |
| 2026-01-14 | 9.19 | 9.20 | 9.06 | 9.07 | 8.89 | qfq | 109,802,452 | 1,000,529,797 | -1.41% |
| 2026-01-13 | 9.13 | 9.25 | 9.13 | 9.20 | 9.01 | qfq | 120,998,869 | 1,113,447,643 | 0.99% |
| 2026-01-12 | 9.01 | 9.14 | 8.95 | 9.11 | 8.93 | qfq | 118,583,955 | 1,073,951,246 | 0.55% |
| 2026-01-09 | 9.08 | 9.08 | 8.98 | 9.06 | 8.88 | qfq | 92,617,812 | 835,573,450 | -0.33% |
| 2026-01-08 | 9.04 | 9.10 | 8.99 | 9.09 | 8.91 | qfq | 90,501,953 | 818,823,638 | 0.55% |
| 2026-01-07 | 9.14 | 9.15 | 9.00 | 9.04 | 8.86 | qfq | 134,353,747 | 1,215,803,750 | -1.31% |
| 2026-01-06 | 9.24 | 9.25 | 9.13 | 9.16 | 8.97 | qfq | 84,488,561 | 773,629,682 | -0.97% |
| 2026-01-05 | 9.29 | 9.31 | 9.12 | 9.25 | 9.06 | qfq | 99,863,449 | 918,103,738 | -0.32% |
| 2025-12-31 | 9.22 | 9.33 | 9.20 | 9.28 | 9.09 | qfq | 66,914,753 | 620,585,678 | 0.65% |
| 2025-12-30 | 9.25 | 9.29 | 9.18 | 9.22 | 9.03 | qfq | 63,775,044 | 589,180,238 | -0.54% |
| 2025-12-29 | 9.09 | 9.28 | 9.05 | 9.27 | 9.08 | qfq | 104,342,642 | 960,888,982 | 1.98% |
| 2025-12-26 | 9.19 | 9.20 | 9.08 | 9.09 | 8.91 | qfq | 70,103,183 | 638,583,013 | -1.20% |
| 2025-12-25 | 9.15 | 9.23 | 9.14 | 9.20 | 9.01 | qfq | 50,256,074 | 461,824,208 | 0.33% |
| 2025-12-24 | 9.22 | 9.25 | 9.16 | 9.17 | 8.98 | qfq | 57,003,338 | 523,792,332 | -0.54% |
| 2025-12-23 | 9.17 | 9.27 | 9.15 | 9.22 | 9.03 | qfq | 74,910,278 | 690,389,987 | 0.33% |
| 2025-12-22 | 9.12 | 9.21 | 9.07 | 9.19 | 9.00 | qfq | 63,096,224 | 577,545,390 | 0.22% |
| 2025-12-19 | 9.14 | 9.23 | 9.07 | 9.17 | 8.98 | qfq | 94,392,386 | 864,746,741 | 0.11% |
| 2025-12-18 | 8.95 | 9.17 | 8.94 | 9.16 | 8.97 | qfq | 127,118,175 | 1,156,559,757 | 2.58% |
| 2025-12-17 | 8.85 | 8.99 | 8.81 | 8.93 | 8.75 | qfq | 98,108,213 | 875,368,797 | 1.02% |
| 2025-12-16 | 8.87 | 8.90 | 8.80 | 8.84 | 8.66 | qfq | 76,407,603 | 675,960,420 | -0.45% |
| 2025-12-15 | 8.89 | 8.96 | 8.86 | 8.88 | 8.70 | qfq | 78,222,197 | 696,591,559 | 0.00% |
| 2025-12-12 | 8.95 | 8.95 | 8.80 | 8.88 | 8.70 | qfq | 145,719,977 | 1,292,489,197 | -0.67% |
| 2025-12-11 | 9.03 | 9.05 | 8.90 | 8.94 | 8.76 | qfq | 105,700,260 | 945,708,417 | -2.72% |
| 2025-12-10 | 9.34 | 9.35 | 9.16 | 9.19 | 8.82 | qfq | 110,363,181 | 1,017,332,091 | -1.61% |
| 2025-12-09 | 9.29 | 9.36 | 9.25 | 9.34 | 8.97 | qfq | 90,012,433 | 838,555,263 | 0.32% |
| 2025-12-08 | 9.32 | 9.37 | 9.27 | 9.31 | 8.94 | qfq | 79,054,654 | 736,574,563 | 0.00% |
| 2025-12-05 | 9.37 | 9.44 | 9.27 | 9.31 | 8.94 | qfq | 81,103,747 | 756,758,561 | -0.85% |
| 2025-12-04 | 9.43 | 9.46 | 9.36 | 9.39 | 9.01 | qfq | 60,113,730 | 564,849,199 | -0.53% |
| 2025-12-03 | 9.55 | 9.65 | 9.42 | 9.44 | 9.06 | qfq | 101,250,922 | 963,180,600 | -1.67% |
| 2025-12-02 | 9.64 | 9.71 | 9.52 | 9.60 | 9.22 | qfq | 87,704,653 | 841,785,696 | -0.52% |
| 2025-12-01 | 9.61 | 9.67 | 9.55 | 9.65 | 9.26 | qfq | 86,845,538 | 834,969,330 | -0.10% |
| 2025-11-28 | 9.69 | 9.75 | 9.61 | 9.66 | 9.27 | qfq | 109,700,741 | 1,059,927,748 | -0.51% |
| 2025-11-27 | 9.72 | 9.74 | 9.56 | 9.71 | 9.32 | qfq | 97,523,255 | 941,813,661 | -0.10% |
| 2025-11-26 | 9.85 | 9.90 | 9.65 | 9.72 | 9.33 | qfq | 122,197,193 | 1,187,962,993 | -1.32% |
| 2025-11-25 | 9.73 | 9.88 | 9.62 | 9.85 | 9.46 | qfq | 128,907,244 | 1,258,571,118 | 1.03% |
| 2025-11-24 | 9.77 | 9.84 | 9.65 | 9.75 | 9.36 | qfq | 129,023,148 | 1,255,606,465 | -0.41% |
| 2025-11-21 | 9.79 | 9.90 | 9.72 | 9.79 | 9.40 | qfq | 180,011,031 | 1,765,599,903 | -0.31% |
| 2025-11-20 | 9.48 | 9.97 | 9.45 | 9.82 | 9.43 | qfq | 224,166,351 | 2,195,359,060 | 3.15% |
| 2025-11-19 | 9.40 | 9.58 | 9.39 | 9.52 | 9.14 | qfq | 83,845,387 | 796,638,690 | 1.17% |
| 2025-11-18 | 9.43 | 9.47 | 9.36 | 9.41 | 9.03 | qfq | 60,951,733 | 573,404,008 | -0.32% |
| 2025-11-17 | 9.54 | 9.55 | 9.39 | 9.44 | 9.06 | qfq | 76,952,686 | 727,060,737 | -1.26% |
| 2025-11-14 | 9.53 | 9.67 | 9.53 | 9.56 | 9.18 | qfq | 71,523,002 | 687,170,117 | 0.21% |
| 2025-11-13 | 9.60 | 9.71 | 9.43 | 9.54 | 9.16 | qfq | 90,488,291 | 861,816,006 | -0.52% |
| 2025-11-12 | 9.55 | 9.71 | 9.55 | 9.59 | 9.21 | qfq | 103,183,465 | 993,605,279 | 0.52% |
| 2025-11-11 | 9.49 | 9.55 | 9.45 | 9.54 | 9.16 | qfq | 71,433,714 | 679,335,428 | 0.42% |
| 2025-11-10 | 9.37 | 9.52 | 9.31 | 9.50 | 9.12 | qfq | 83,703,686 | 791,535,695 | 1.17% |
| 2025-11-07 | 9.45 | 9.52 | 9.37 | 9.39 | 9.01 | qfq | 62,126,434 | 584,809,292 | -0.53% |
| 2025-11-06 | 9.45 | 9.48 | 9.39 | 9.44 | 9.06 | qfq | 72,520,659 | 684,642,932 | -0.42% |
| 2025-11-05 | 9.56 | 9.60 | 9.46 | 9.48 | 9.10 | qfq | 85,426,584 | 813,631,834 | -0.73% |
| 2025-11-04 | 9.34 | 9.55 | 9.33 | 9.55 | 9.17 | qfq | 158,653,100 | 1,505,405,653 | 2.25% |
| 2025-11-03 | 9.14 | 9.35 | 9.13 | 9.34 | 8.97 | qfq | 134,267,083 | 1,246,171,321 | 2.30% |
| 2025-10-31 | 9.29 | 9.29 | 9.06 | 9.13 | 8.76 | qfq | 130,003,612 | 1,187,721,594 | -1.19% |
| 2025-10-30 | 9.22 | 9.38 | 9.21 | 9.24 | 8.87 | qfq | 116,333,886 | 1,079,548,627 | 0.11% |
| 2025-10-29 | 9.37 | 9.39 | 9.20 | 9.23 | 8.86 | qfq | 111,712,666 | 1,034,952,419 | -1.70% |
| 2025-10-28 | 9.42 | 9.49 | 9.31 | 9.39 | 9.01 | qfq | 79,145,453 | 742,908,494 | -0.42% |
| 2025-10-27 | 9.35 | 9.50 | 9.22 | 9.43 | 9.05 | qfq | 142,234,294 | 1,336,993,981 | 0.75% |
| 2025-10-24 | 9.35 | 9.42 | 9.28 | 9.36 | 8.99 | qfq | 91,867,532 | 859,340,187 | 0.00% |
| 2025-10-23 | 9.38 | 9.49 | 9.27 | 9.36 | 8.99 | qfq | 119,715,210 | 1,123,241,322 | -0.21% |
| 2025-10-22 | 9.26 | 9.39 | 9.26 | 9.38 | 9.00 | qfq | 115,887,500 | 1,082,821,567 | 0.97% |
| 2025-10-21 | 9.20 | 9.29 | 9.18 | 9.29 | 8.92 | qfq | 112,889,082 | 1,043,628,348 | 0.43% |
| 2025-10-20 | 9.13 | 9.29 | 9.04 | 9.25 | 8.88 | qfq | 142,435,331 | 1,304,696,909 | 0.33% |
| 2025-10-17 | 9.18 | 9.34 | 9.14 | 9.22 | 8.85 | qfq | 170,179,695 | 1,575,897,499 | 0.33% |
| 2025-10-16 | 8.93 | 9.21 | 8.93 | 9.19 | 8.82 | qfq | 202,012,221 | 1,840,517,054 | 2.68% |
| 2025-10-15 | 8.89 | 8.98 | 8.85 | 8.95 | 8.59 | qfq | 129,122,339 | 1,152,784,042 | 0.67% |
| 2025-10-14 | 8.68 | 8.90 | 8.62 | 8.89 | 8.53 | qfq | 191,055,008 | 1,684,502,569 | 2.18% |
| 2025-10-13 | 8.69 | 8.82 | 8.62 | 8.70 | 8.35 | qfq | 145,101,800 | 1,264,813,496 | 0.00% |
| 2025-10-10 | 8.64 | 8.72 | 8.62 | 8.70 | 8.35 | qfq | 116,609,658 | 1,011,535,404 | 0.35% |
| 2025-10-09 | 8.56 | 8.67 | 8.50 | 8.67 | 8.32 | qfq | 108,777,082 | 932,973,082 | 0.70% |
| 2025-09-30 | 8.61 | 8.62 | 8.55 | 8.61 | 8.27 | qfq | 91,724,556 | 787,497,499 | 0.12% |
| 2025-09-29 | 8.64 | 8.68 | 8.54 | 8.60 | 8.26 | qfq | 122,138,312 | 1,050,946,518 | -0.69% |
| 2025-09-26 | 8.71 | 8.72 | 8.62 | 8.66 | 8.31 | qfq | 78,104,491 | 676,547,180 | -0.80% |
| 2025-09-25 | 8.74 | 8.77 | 8.62 | 8.73 | 8.38 | qfq | 115,537,218 | 1,002,232,567 | -0.23% |
| 2025-09-24 | 8.83 | 8.96 | 8.74 | 8.75 | 8.40 | qfq | 141,477,646 | 1,248,103,079 | -1.13% |
| 2025-09-23 | 8.56 | 8.90 | 8.50 | 8.85 | 8.50 | qfq | 206,230,393 | 1,809,684,089 | 3.03% |
| 2025-09-22 | 8.80 | 8.82 | 8.58 | 8.59 | 8.25 | qfq | 145,596,961 | 1,262,239,304 | -3.27% |
| 2025-09-19 | 8.74 | 8.88 | 8.66 | 8.88 | 8.52 | qfq | 150,920,709 | 1,325,125,841 | 1.25% |
| 2025-09-18 | 8.99 | 9.00 | 8.75 | 8.77 | 8.42 | qfq | 181,545,104 | 1,608,806,523 | -2.56% |
| 2025-09-17 | 9.00 | 9.05 | 8.98 | 9.00 | 8.64 | qfq | 82,959,474 | 747,565,208 | -0.11% |
| 2025-09-16 | 9.02 | 9.08 | 8.98 | 9.01 | 8.65 | qfq | 99,844,179 | 900,393,102 | -0.33% |
| 2025-09-15 | 9.11 | 9.13 | 9.01 | 9.04 | 8.68 | qfq | 112,924,166 | 1,022,165,185 | -0.88% |
| 2025-09-12 | 9.16 | 9.18 | 9.09 | 9.12 | 8.75 | qfq | 91,518,582 | 836,326,492 | -0.44% |
| 2025-09-11 | 9.12 | 9.21 | 9.02 | 9.16 | 8.79 | qfq | 146,115,588 | 1,330,191,342 | 0.11% |
| 2025-09-10 | 9.01 | 9.16 | 8.97 | 9.15 | 8.78 | qfq | 156,905,269 | 1,425,793,688 | 1.55% |
| 2025-09-09 | 8.98 | 9.04 | 8.98 | 9.01 | 8.65 | qfq | 64,904,889 | 584,890,746 | 0.11% |
| 2025-09-08 | 9.02 | 9.07 | 8.98 | 9.00 | 8.64 | qfq | 102,563,250 | 924,670,748 | -0.55% |
| 2025-09-05 | 9.17 | 9.18 | 9.03 | 9.05 | 8.69 | qfq | 136,755,013 | 1,239,719,730 | -1.63% |
| 2025-09-04 | 9.10 | 9.22 | 8.93 | 9.20 | 8.83 | qfq | 197,531,969 | 1,794,049,905 | 0.77% |
| 2025-09-03 | 9.22 | 9.24 | 9.08 | 9.13 | 8.76 | qfq | 137,230,617 | 1,255,087,878 | -0.98% |
| 2025-09-02 | 9.04 | 9.25 | 9.01 | 9.22 | 8.85 | qfq | 248,023,784 | 2,270,801,004 | 1.99% |
| 2025-09-01 | 9.07 | 9.15 | 8.96 | 9.04 | 8.68 | qfq | 176,306,830 | 1,598,130,771 | 0.44% |
| 2025-08-29 | 9.01 | 9.14 | 9.00 | 9.00 | 8.64 | qfq | 150,882,298 | 1,367,885,105 | -0.33% |
| 2025-08-28 | 9.03 | 9.06 | 8.94 | 9.03 | 8.67 | qfq | 128,215,446 | 1,153,515,326 | 0.00% |
| 2025-08-27 | 9.13 | 9.14 | 9.03 | 9.03 | 8.67 | qfq | 170,541,732 | 1,545,638,248 | -1.31% |
| 2025-08-26 | 9.19 | 9.24 | 9.14 | 9.15 | 8.78 | qfq | 126,364,068 | 1,159,909,001 | -0.44% |
| 2025-08-25 | 9.19 | 9.23 | 9.13 | 9.19 | 8.82 | qfq | 135,347,903 | 1,240,478,111 | -0.22% |
| 2025-08-22 | 9.25 | 9.27 | 9.14 | 9.21 | 8.84 | qfq | 127,690,659 | 1,172,103,577 | -0.32% |
| 2025-08-21 | 9.17 | 9.26 | 9.11 | 9.24 | 8.87 | qfq | 133,602,640 | 1,230,269,041 | 0.76% |
| 2025-08-20 | 9.16 | 9.25 | 9.14 | 9.17 | 8.80 | qfq | 122,280,346 | 1,124,411,517 | 0.11% |
| 2025-08-19 | 9.14 | 9.21 | 9.11 | 9.16 | 8.79 | qfq | 136,496,836 | 1,251,384,384 | 0.22% |
| 2025-08-18 | 9.19 | 9.19 | 9.08 | 9.14 | 8.77 | qfq | 136,011,353 | 1,240,303,153 | -0.33% |
| 2025-08-15 | 9.37 | 9.38 | 9.11 | 9.17 | 8.80 | qfq | 219,493,123 | 2,013,157,044 | -1.93% |
| 2025-08-14 | 9.35 | 9.44 | 9.34 | 9.35 | 8.98 | qfq | 137,298,769 | 1,288,269,665 | 0.00% |
| 2025-08-13 | 9.51 | 9.55 | 9.34 | 9.35 | 8.98 | qfq | 179,971,713 | 1,695,922,220 | -1.68% |
| 2025-08-12 | 9.47 | 9.53 | 9.45 | 9.51 | 9.13 | qfq | 109,813,600 | 1,042,513,998 | 0.42% |
| 2025-08-11 | 9.59 | 9.61 | 9.45 | 9.47 | 9.09 | qfq | 134,584,552 | 1,278,126,787 | -1.35% |
| 2025-08-08 | 9.63 | 9.74 | 9.59 | 9.60 | 9.22 | qfq | 111,033,811 | 1,071,562,380 | -0.31% |
| 2025-08-07 | 9.57 | 9.70 | 9.45 | 9.63 | 9.24 | qfq | 126,616,201 | 1,216,989,017 | 0.52% |
| 2025-08-06 | 9.64 | 9.68 | 9.55 | 9.58 | 9.20 | qfq | 122,407,182 | 1,174,882,257 | -0.62% |
| 2025-08-05 | 9.53 | 9.65 | 9.50 | 9.64 | 9.25 | qfq | 98,223,045 | 941,627,333 | 0.94% |
| 2025-08-04 | 9.40 | 9.56 | 9.39 | 9.55 | 9.17 | qfq | 142,987,988 | 1,361,840,322 | 1.38% |
| 2025-08-01 | 9.40 | 9.47 | 9.28 | 9.42 | 9.04 | qfq | 135,778,358 | 1,276,430,708 | 0.11% |
| 2025-07-31 | 9.33 | 9.42 | 9.22 | 9.41 | 9.03 | qfq | 147,431,073 | 1,377,953,140 | 0.97% |
| 2025-07-30 | 9.21 | 9.39 | 9.19 | 9.32 | 8.95 | qfq | 114,950,271 | 1,070,079,848 | 0.87% |
| 2025-07-29 | 9.37 | 9.45 | 9.22 | 9.24 | 8.87 | qfq | 127,116,279 | 1,184,348,814 | -1.39% |
| 2025-07-28 | 9.35 | 9.43 | 9.34 | 9.37 | 8.99 | qfq | 88,892,172 | 834,579,078 | 0.21% |
| 2025-07-25 | 9.36 | 9.43 | 9.34 | 9.35 | 8.98 | qfq | 78,894,141 | 739,732,320 | -0.32% |
| 2025-07-24 | 9.50 | 9.52 | 9.37 | 9.38 | 9.00 | qfq | 126,176,424 | 1,187,264,913 | -1.26% |
| 2025-07-23 | 9.40 | 9.57 | 9.40 | 9.50 | 9.12 | qfq | 121,191,864 | 1,150,232,329 | 0.74% |
| 2025-07-22 | 9.54 | 9.56 | 9.38 | 9.43 | 9.05 | qfq | 141,530,614 | 1,335,636,121 | -1.46% |
| 2025-07-21 | 9.65 | 9.66 | 9.53 | 9.57 | 9.19 | qfq | 83,180,742 | 796,077,894 | -0.93% |
| 2025-07-18 | 9.66 | 9.70 | 9.61 | 9.66 | 9.27 | qfq | 52,675,518 | 509,154,090 | 0.00% |
| 2025-07-17 | 9.70 | 9.73 | 9.63 | 9.66 | 9.27 | qfq | 75,020,481 | 724,708,204 | -0.62% |
| 2025-07-16 | 9.70 | 9.72 | 9.59 | 9.72 | 9.33 | qfq | 95,433,295 | 920,145,843 | 0.21% |
| 2025-07-15 | 9.80 | 9.83 | 9.69 | 9.70 | 9.31 | qfq | 83,525,441 | 813,157,711 | -0.72% |
| 2025-07-14 | 9.79 | 9.90 | 9.77 | 9.77 | 9.38 | qfq | 89,953,890 | 884,236,237 | 0.21% |
| 2025-07-11 | 9.90 | 10.03 | 9.75 | 9.75 | 9.36 | qfq | 150,228,839 | 1,483,715,121 | -1.22% |
| 2025-07-10 | 9.85 | 9.97 | 9.83 | 9.87 | 9.47 | qfq | 84,822,975 | 840,594,391 | 0.51% |
| 2025-07-09 | 9.73 | 9.88 | 9.72 | 9.82 | 9.43 | qfq | 76,889,988 | 754,797,991 | 0.82% |
| 2025-07-08 | 9.76 | 9.81 | 9.71 | 9.74 | 9.35 | qfq | 64,953,720 | 633,783,295 | -0.10% |
| 2025-07-07 | 9.79 | 9.81 | 9.73 | 9.75 | 9.36 | qfq | 66,111,073 | 645,667,069 | -0.51% |
| 2025-07-04 | 9.74 | 9.85 | 9.70 | 9.80 | 9.41 | qfq | 78,126,970 | 764,244,737 | 1.24% |
| 2025-07-03 | 9.77 | 9.88 | 9.68 | 9.68 | 9.29 | qfq | 82,149,220 | 800,967,679 | -0.82% |
| 2025-07-02 | 9.75 | 9.89 | 9.71 | 9.76 | 9.37 | qfq | 100,781,207 | 988,666,100 | 0.51% |
| 2025-07-01 | 9.47 | 9.75 | 9.45 | 9.71 | 9.32 | qfq | 139,220,518 | 1,346,175,814 | 2.86% |
| 2025-06-30 | 9.33 | 9.54 | 9.31 | 9.44 | 9.06 | qfq | 156,346,612 | 1,472,190,018 | 0.75% |
| 2025-06-27 | 9.56 | 9.67 | 9.34 | 9.37 | 8.99 | qfq | 173,022,147 | 1,637,882,598 | -2.09% |
| 2025-06-26 | 9.52 | 9.60 | 9.46 | 9.57 | 9.19 | qfq | 88,944,565 | 849,117,529 | 0.21% |
| 2025-06-25 | 9.45 | 9.56 | 9.36 | 9.55 | 9.17 | qfq | 98,412,972 | 933,715,021 | 0.74% |
| 2025-06-24 | 9.40 | 9.50 | 9.35 | 9.48 | 9.10 | qfq | 101,286,161 | 955,896,721 | 0.32% |
| 2025-06-23 | 9.30 | 9.47 | 9.24 | 9.45 | 9.07 | qfq | 109,912,185 | 1,031,402,014 | 1.50% |
| 2025-06-20 | 9.22 | 9.31 | 9.18 | 9.31 | 8.94 | qfq | 93,553,318 | 866,898,271 | 0.98% |
| 2025-06-19 | 9.19 | 9.24 | 9.14 | 9.22 | 8.85 | qfq | 84,863,642 | 780,760,493 | 0.00% |
| 2025-06-18 | 9.02 | 9.22 | 9.01 | 9.22 | 8.85 | qfq | 150,450,692 | 1,375,312,317 | 2.22% |
| 2025-06-17 | 8.98 | 9.03 | 8.95 | 9.02 | 8.66 | qfq | 67,264,377 | 605,677,298 | 0.22% |
| 2025-06-16 | 8.86 | 9.00 | 8.80 | 9.00 | 8.64 | qfq | 131,562,010 | 1,171,070,517 | 1.58% |
| 2025-06-13 | 8.90 | 8.92 | 8.83 | 8.86 | 8.51 | qfq | 91,468,960 | 810,721,056 | -0.34% |
| 2025-06-12 | 8.93 | 8.93 | 8.89 | 8.89 | 8.53 | qfq | 65,963,814 | 587,246,252 | -0.34% |
| 2025-06-11 | 8.96 | 8.97 | 8.90 | 8.92 | 8.56 | qfq | 129,914,667 | 1,159,661,869 | -0.56% |
| 2025-06-10 | 8.96 | 9.05 | 8.93 | 8.97 | 8.61 | qfq | 100,513,669 | 904,514,450 | 0.11% |
| 2025-06-09 | 9.00 | 9.00 | 8.93 | 8.96 | 8.60 | qfq | 69,611,862 | 623,176,113 | -0.44% |
| 2025-06-06 | 9.01 | 9.04 | 8.98 | 9.00 | 8.64 | qfq | 49,928,376 | 449,248,493 | 0.00% |
| 2025-06-05 | 9.01 | 9.03 | 8.98 | 9.00 | 8.64 | qfq | 57,857,850 | 520,564,814 | -0.11% |
| 2025-06-04 | 9.07 | 9.08 | 9.01 | 9.01 | 8.65 | qfq | 73,511,656 | 663,891,115 | -0.55% |
| 2025-06-03 | 9.03 | 9.11 | 8.99 | 9.06 | 8.70 | qfq | 85,030,803 | 770,342,594 | 0.33% |
| 2025-05-30 | 9.01 | 9.08 | 8.99 | 9.03 | 8.67 | qfq | 67,020,608 | 605,710,871 | 0.22% |
| 2025-05-29 | 9.05 | 9.06 | 8.97 | 9.01 | 8.65 | qfq | 61,510,089 | 553,591,664 | -0.44% |
| 2025-05-28 | 9.07 | 9.09 | 9.03 | 9.05 | 8.69 | qfq | 34,660,086 | 313,581,188 | -0.22% |
| 2025-05-27 | 9.05 | 9.12 | 9.04 | 9.07 | 8.71 | qfq | 53,177,228 | 482,843,217 | 0.33% |
| 2025-05-26 | 9.09 | 9.10 | 9.02 | 9.04 | 8.68 | qfq | 61,521,062 | 556,893,316 | -0.44% |
| 2025-05-23 | 9.18 | 9.22 | 9.07 | 9.08 | 8.72 | qfq | 92,033,633 | 839,238,955 | -0.98% |
| 2025-05-22 | 9.16 | 9.20 | 9.11 | 9.17 | 8.80 | qfq | 57,281,293 | 524,468,862 | 0.00% |
| 2025-05-21 | 9.15 | 9.20 | 9.11 | 9.17 | 8.80 | qfq | 65,820,234 | 602,918,240 | 0.11% |
| 2025-05-20 | 9.17 | 9.22 | 9.12 | 9.16 | 8.79 | qfq | 60,579,973 | 554,875,192 | 0.00% |
| 2025-05-19 | 9.18 | 9.23 | 9.15 | 9.16 | 8.79 | qfq | 60,833,970 | 558,838,912 | -0.22% |
| 2025-05-16 | 9.25 | 9.26 | 9.11 | 9.18 | 8.81 | qfq | 76,393,654 | 699,289,935 | -0.54% |
| 2025-05-15 | 9.23 | 9.32 | 9.22 | 9.23 | 8.86 | qfq | 69,990,147 | 647,966,319 | -0.22% |
| 2025-05-14 | 9.22 | 9.33 | 9.20 | 9.25 | 8.88 | qfq | 105,650,918 | 978,245,032 | -0.11% |
| 2025-05-13 | 9.20 | 9.27 | 9.10 | 9.26 | 8.89 | qfq | 83,239,010 | 766,863,977 | 0.98% |
| 2025-05-12 | 9.23 | 9.27 | 9.14 | 9.17 | 8.80 | qfq | 102,370,513 | 940,426,066 | -0.76% |
| 2025-05-09 | 9.14 | 9.33 | 9.14 | 9.24 | 8.87 | qfq | 78,306,022 | 721,316,898 | -0.75% |
| 2025-05-08 | 9.21 | 9.37 | 9.21 | 9.31 | 8.74 | qfq | 110,091,592 | 1,025,388,781 | 0.87% |
| 2025-05-07 | 9.11 | 9.25 | 9.00 | 9.23 | 8.66 | qfq | 126,553,839 | 1,160,260,075 | 1.99% |
| 2025-05-06 | 9.06 | 9.11 | 8.89 | 9.05 | 8.50 | qfq | 104,628,705 | 943,905,086 | -0.11% |
| 2025-04-30 | 9.29 | 9.33 | 9.02 | 9.06 | 8.50 | qfq | 224,442,063 | 2,037,619,175 | -3.21% |
| 2025-04-29 | 9.38 | 9.47 | 9.33 | 9.36 | 8.79 | qfq | 73,879,273 | 692,042,354 | -0.32% |
| 2025-04-28 | 9.22 | 9.40 | 9.18 | 9.39 | 8.81 | qfq | 109,845,386 | 1,024,721,433 | 1.95% |
| 2025-04-25 | 9.28 | 9.35 | 9.16 | 9.21 | 8.65 | qfq | 80,189,448 | 739,687,901 | -0.65% |
| 2025-04-24 | 9.12 | 9.30 | 9.11 | 9.27 | 8.70 | qfq | 86,067,231 | 794,557,523 | 1.64% |
| 2025-04-23 | 9.19 | 9.22 | 9.10 | 9.12 | 8.56 | qfq | 67,336,541 | 615,697,867 | -0.76% |
| 2025-04-22 | 9.05 | 9.28 | 9.05 | 9.19 | 8.63 | qfq | 100,589,991 | 924,556,659 | 1.21% |
| 2025-04-21 | 9.20 | 9.35 | 9.07 | 9.08 | 8.52 | qfq | 123,618,097 | 1,134,289,619 | -1.52% |
| 2025-04-18 | 9.05 | 9.24 | 9.05 | 9.22 | 8.66 | qfq | 99,711,969 | 915,259,718 | 1.54% |
| 2025-04-17 | 9.06 | 9.10 | 8.95 | 9.08 | 8.52 | qfq | 80,668,550 | 728,991,248 | 0.11% |
| 2025-04-16 | 9.00 | 9.07 | 8.94 | 9.07 | 8.51 | qfq | 114,706,681 | 1,034,667,449 | 1.00% |
| 2025-04-15 | 8.90 | 9.01 | 8.88 | 8.98 | 8.43 | qfq | 99,233,966 | 889,553,702 | 0.56% |
| 2025-04-14 | 8.76 | 8.94 | 8.73 | 8.93 | 8.38 | qfq | 144,830,978 | 1,283,293,189 | 1.59% |
| 2025-04-11 | 8.75 | 8.79 | 8.68 | 8.79 | 8.25 | qfq | 113,868,150 | 994,582,346 | 0.57% |
| 2025-04-10 | 8.82 | 8.82 | 8.70 | 8.74 | 8.20 | qfq | 125,034,022 | 1,090,796,889 | -0.68% |
| 2025-04-09 | 8.89 | 9.01 | 8.77 | 8.80 | 8.26 | qfq | 197,517,744 | 1,743,527,608 | -1.90% |
| 2025-04-08 | 8.80 | 9.03 | 8.69 | 8.97 | 8.42 | qfq | 249,345,941 | 2,207,982,290 | 1.01% |
| 2025-04-07 | 8.83 | 8.99 | 8.61 | 8.88 | 8.34 | qfq | 253,628,365 | 2,228,281,245 | -0.45% |
| 2025-04-03 | 8.72 | 8.92 | 8.70 | 8.92 | 8.37 | qfq | 135,155,542 | 1,197,318,207 | 1.71% |
| 2025-04-02 | 8.66 | 8.79 | 8.65 | 8.77 | 8.23 | qfq | 92,171,300 | 804,375,765 | 1.15% |
| 2025-04-01 | 8.76 | 8.82 | 8.63 | 8.67 | 8.14 | qfq | 148,485,721 | 1,289,928,014 | -1.81% |
| 2025-03-31 | 8.59 | 8.85 | 8.48 | 8.83 | 8.29 | qfq | 255,041,524 | 2,226,607,263 | 3.64% |
| 2025-03-28 | 8.62 | 8.63 | 8.51 | 8.52 | 8.00 | qfq | 73,021,155 | 624,829,033 | -1.27% |
| 2025-03-27 | 8.59 | 8.64 | 8.58 | 8.63 | 8.10 | qfq | 50,359,946 | 433,896,781 | 0.47% |
| 2025-03-26 | 8.63 | 8.64 | 8.56 | 8.59 | 8.06 | qfq | 63,285,626 | 544,501,733 | -0.69% |
| 2025-03-25 | 8.59 | 8.67 | 8.57 | 8.65 | 8.12 | qfq | 74,181,532 | 639,517,727 | 0.82% |
| 2025-03-24 | 8.49 | 8.59 | 8.49 | 8.58 | 8.05 | qfq | 83,675,463 | 715,557,857 | 1.06% |
| 2025-03-21 | 8.54 | 8.57 | 8.45 | 8.49 | 7.97 | qfq | 80,868,317 | 687,414,983 | -0.59% |
| 2025-03-20 | 8.57 | 8.62 | 8.52 | 8.54 | 8.02 | qfq | 59,291,251 | 507,174,173 | -0.47% |
| 2025-03-19 | 8.50 | 8.61 | 8.49 | 8.58 | 8.05 | qfq | 90,860,527 | 777,459,064 | 0.94% |
| 2025-03-18 | 8.53 | 8.55 | 8.48 | 8.50 | 7.98 | qfq | 68,427,903 | 582,269,065 | -0.35% |
| 2025-03-17 | 8.50 | 8.56 | 8.47 | 8.53 | 8.01 | qfq | 94,138,432 | 802,762,289 | 0.59% |
| 2025-03-14 | 8.47 | 8.53 | 8.45 | 8.48 | 7.96 | qfq | 110,929,155 | 941,642,284 | 0.24% |
| 2025-03-13 | 8.45 | 8.51 | 8.44 | 8.46 | 7.94 | qfq | 66,895,524 | 566,978,607 | 0.12% |
| 2025-03-12 | 8.46 | 8.50 | 8.42 | 8.45 | 7.93 | qfq | 56,720,943 | 479,730,697 | -0.47% |
| 2025-03-11 | 8.43 | 8.49 | 8.40 | 8.49 | 7.97 | qfq | 89,360,526 | 754,255,171 | 0.47% |
| 2025-03-10 | 8.49 | 8.51 | 8.43 | 8.45 | 7.93 | qfq | 62,822,398 | 531,248,678 | -0.59% |
| 2025-03-07 | 8.52 | 8.56 | 8.47 | 8.50 | 7.98 | qfq | 93,650,298 | 796,428,797 | -0.35% |
| 2025-03-06 | 8.62 | 8.63 | 8.52 | 8.53 | 8.01 | qfq | 101,504,206 | 867,855,356 | -1.27% |
| 2025-03-05 | 8.46 | 8.68 | 8.44 | 8.64 | 8.11 | qfq | 138,646,503 | 1,188,807,519 | 2.25% |
| 2025-03-04 | 8.48 | 8.51 | 8.43 | 8.45 | 7.93 | qfq | 75,412,909 | 638,340,665 | -0.59% |
| 2025-03-03 | 8.51 | 8.55 | 8.41 | 8.50 | 7.98 | qfq | 90,178,840 | 763,729,894 | -0.12% |
| 2025-02-28 | 8.57 | 8.64 | 8.51 | 8.51 | 7.99 | qfq | 108,379,201 | 928,052,671 | -0.82% |
| 2025-02-27 | 8.54 | 8.61 | 8.46 | 8.58 | 8.05 | qfq | 99,906,210 | 853,225,901 | 0.47% |
| 2025-02-26 | 8.51 | 8.63 | 8.50 | 8.54 | 8.02 | qfq | 94,863,337 | 811,154,045 | 0.47% |
| 2025-02-25 | 8.58 | 8.64 | 8.48 | 8.50 | 7.98 | qfq | 104,748,193 | 893,741,662 | -0.93% |
| 2025-02-24 | 8.62 | 8.64 | 8.50 | 8.58 | 8.05 | qfq | 104,905,899 | 898,539,311 | -0.69% |
| 2025-02-21 | 8.75 | 8.76 | 8.62 | 8.64 | 8.11 | qfq | 90,401,850 | 783,508,309 | -1.59% |
| 2025-02-20 | 8.78 | 8.84 | 8.75 | 8.78 | 8.24 | qfq | 56,387,782 | 495,377,939 | 0.00% |
| 2025-02-19 | 8.78 | 8.85 | 8.76 | 8.78 | 8.24 | qfq | 64,611,064 | 568,405,973 | -0.34% |
| 2025-02-18 | 8.75 | 8.92 | 8.74 | 8.81 | 8.27 | qfq | 115,833,503 | 1,023,594,482 | 0.80% |
| 2025-02-17 | 8.78 | 8.80 | 8.64 | 8.74 | 8.20 | qfq | 79,059,495 | 687,911,186 | -0.23% |
| 2025-02-14 | 8.78 | 8.80 | 8.70 | 8.76 | 8.22 | qfq | 64,268,670 | 562,055,325 | -0.11% |
| 2025-02-13 | 8.71 | 8.80 | 8.67 | 8.77 | 8.23 | qfq | 94,232,304 | 826,064,283 | 0.57% |
| 2025-02-12 | 8.59 | 8.74 | 8.53 | 8.72 | 8.19 | qfq | 123,538,713 | 1,070,898,808 | 1.51% |
| 2025-02-11 | 8.31 | 8.59 | 8.30 | 8.59 | 8.06 | qfq | 196,404,721 | 1,665,693,985 | 3.49% |
| 2025-02-10 | 8.28 | 8.36 | 8.26 | 8.30 | 7.79 | qfq | 77,330,972 | 642,454,255 | 0.00% |
| 2025-02-07 | 8.35 | 8.35 | 8.25 | 8.30 | 7.79 | qfq | 100,781,793 | 835,041,495 | -0.48% |
| 2025-02-06 | 8.42 | 8.47 | 8.30 | 8.34 | 7.83 | qfq | 84,708,703 | 707,701,959 | -0.48% |
| 2025-02-05 | 8.53 | 8.55 | 8.37 | 8.38 | 7.87 | qfq | 96,277,424 | 811,064,242 | -1.87% |
| 2025-01-27 | 8.44 | 8.58 | 8.44 | 8.54 | 8.02 | qfq | 81,441,633 | 694,349,550 | 1.55% |
| 2025-01-24 | 8.44 | 8.47 | 8.30 | 8.41 | 7.89 | qfq | 76,283,955 | 641,609,023 | -0.36% |
| 2025-01-23 | 8.23 | 8.46 | 8.22 | 8.44 | 7.92 | qfq | 155,117,934 | 1,294,971,873 | 3.30% |
| 2025-01-22 | 8.27 | 8.27 | 8.14 | 8.17 | 7.67 | qfq | 85,487,282 | 699,747,356 | -1.21% |
| 2025-01-21 | 8.30 | 8.33 | 8.22 | 8.27 | 7.76 | qfq | 68,671,437 | 568,034,969 | -0.24% |
| 2025-01-20 | 8.34 | 8.37 | 8.28 | 8.29 | 7.78 | qfq | 67,661,651 | 562,069,237 | -0.60% |
| 2025-01-17 | 8.42 | 8.47 | 8.32 | 8.34 | 7.83 | qfq | 86,433,421 | 723,993,683 | -1.42% |
| 2025-01-16 | 8.34 | 8.46 | 8.26 | 8.46 | 7.94 | qfq | 111,944,973 | 939,090,695 | 1.68% |
| 2025-01-15 | 8.30 | 8.43 | 8.29 | 8.32 | 7.81 | qfq | 103,044,898 | 861,589,239 | 0.00% |
| 2025-01-14 | 8.27 | 8.37 | 8.25 | 8.32 | 7.81 | qfq | 92,420,507 | 767,635,843 | 0.36% |
| 2025-01-13 | 8.37 | 8.40 | 8.20 | 8.29 | 7.78 | qfq | 105,285,257 | 873,192,635 | -1.89% |
| 2025-01-10 | 8.58 | 8.59 | 8.32 | 8.45 | 7.93 | qfq | 138,275,896 | 1,167,917,853 | -3.54% |
| 2025-01-09 | 8.85 | 8.85 | 8.68 | 8.76 | 8.04 | qfq | 124,593,604 | 1,092,374,670 | -0.90% |
| 2025-01-08 | 8.64 | 8.85 | 8.64 | 8.84 | 8.11 | qfq | 143,687,713 | 1,259,720,207 | 2.20% |
| 2025-01-07 | 8.47 | 8.68 | 8.43 | 8.65 | 7.94 | qfq | 122,334,267 | 1,045,121,128 | 2.00% |
| 2025-01-06 | 8.44 | 8.52 | 8.25 | 8.48 | 7.78 | qfq | 139,656,361 | 1,173,590,609 | 0.12% |
| 2025-01-03 | 8.59 | 8.71 | 8.41 | 8.47 | 7.77 | qfq | 140,113,214 | 1,189,951,933 | -1.40% |
| 2025-01-02 | 8.78 | 8.85 | 8.53 | 8.59 | 7.88 | qfq | 122,309,209 | 1,060,427,679 | -2.28% |
| 2024-12-31 | 8.80 | 8.85 | 8.75 | 8.79 | 8.07 | qfq | 120,456,894 | 1,061,365,794 | -0.11% |
| 2024-12-30 | 8.75 | 8.84 | 8.73 | 8.80 | 8.07 | qfq | 98,392,436 | 864,811,126 | 0.34% |
| 2024-12-27 | 8.78 | 8.83 | 8.58 | 8.77 | 8.05 | qfq | 143,495,307 | 1,249,823,518 | -0.68% |
| 2024-12-26 | 8.85 | 8.90 | 8.71 | 8.83 | 8.10 | qfq | 97,405,665 | 855,270,051 | -0.56% |
| 2024-12-25 | 8.78 | 9.02 | 8.77 | 8.88 | 8.15 | qfq | 145,346,804 | 1,290,884,287 | 1.14% |
| 2024-12-24 | 8.60 | 8.78 | 8.59 | 8.78 | 8.06 | qfq | 129,414,826 | 1,128,814,466 | 1.86% |
| 2024-12-23 | 8.45 | 8.73 | 8.45 | 8.62 | 7.91 | qfq | 149,968,780 | 1,294,586,538 | 1.65% |
| 2024-12-20 | 8.47 | 8.60 | 8.46 | 8.48 | 7.78 | qfq | 80,162,761 | 682,584,497 | 0.00% |
| 2024-12-19 | 8.52 | 8.58 | 8.40 | 8.48 | 7.78 | qfq | 90,249,313 | 765,971,927 | -0.82% |
| 2024-12-18 | 8.52 | 8.65 | 8.49 | 8.55 | 7.85 | qfq | 100,293,834 | 859,273,151 | 0.71% |
| 2024-12-17 | 8.45 | 8.57 | 8.44 | 8.49 | 7.79 | qfq | 88,793,759 | 755,171,010 | 0.47% |
| 2024-12-16 | 8.31 | 8.55 | 8.30 | 8.45 | 7.75 | qfq | 123,926,379 | 1,045,535,190 | 1.81% |
| 2024-12-13 | 8.29 | 8.39 | 8.26 | 8.30 | 7.62 | qfq | 113,895,808 | 948,661,065 | -0.12% |
| 2024-12-12 | 8.22 | 8.34 | 8.18 | 8.31 | 7.63 | qfq | 108,877,479 | 900,918,867 | 1.22% |
| 2024-12-11 | 8.32 | 8.38 | 8.20 | 8.21 | 7.53 | qfq | 124,035,589 | 1,024,262,680 | -1.91% |
| 2024-12-10 | 8.28 | 8.42 | 8.19 | 8.37 | 7.68 | qfq | 150,460,675 | 1,249,068,607 | 1.45% |
| 2024-12-09 | 8.26 | 8.29 | 8.19 | 8.25 | 7.57 | qfq | 78,936,726 | 651,078,555 | -0.24% |
| 2024-12-06 | 8.23 | 8.30 | 8.19 | 8.27 | 7.59 | qfq | 90,255,215 | 745,552,289 | 0.49% |
| 2024-12-05 | 8.18 | 8.29 | 8.16 | 8.23 | 7.55 | qfq | 76,095,333 | 627,012,052 | 0.49% |
| 2024-12-04 | 8.06 | 8.22 | 8.03 | 8.19 | 7.52 | qfq | 134,146,980 | 1,093,326,414 | 1.49% |
| 2024-12-03 | 7.94 | 8.08 | 7.93 | 8.07 | 7.41 | qfq | 117,188,094 | 939,049,027 | 1.64% |
| 2024-12-02 | 7.97 | 7.99 | 7.88 | 7.94 | 7.29 | qfq | 94,342,346 | 748,428,768 | -0.50% |
| 2024-11-29 | 8.06 | 8.09 | 7.98 | 7.98 | 7.32 | qfq | 87,523,273 | 702,568,024 | -0.75% |
| 2024-11-28 | 8.05 | 8.09 | 8.00 | 8.04 | 7.38 | qfq | 61,802,708 | 497,450,327 | -0.25% |
| 2024-11-27 | 7.99 | 8.06 | 7.96 | 8.06 | 7.40 | qfq | 123,685,310 | 992,521,380 | 1.00% |
| 2024-11-26 | 7.87 | 8.00 | 7.84 | 7.98 | 7.32 | qfq | 99,756,077 | 792,253,366 | 1.27% |
| 2024-11-25 | 7.84 | 7.90 | 7.83 | 7.88 | 7.23 | qfq | 83,548,735 | 657,780,120 | 0.51% |
| 2024-11-22 | 7.93 | 7.98 | 7.84 | 7.84 | 7.19 | qfq | 90,287,400 | 712,922,585 | -1.26% |
| 2024-11-21 | 7.95 | 7.97 | 7.92 | 7.94 | 7.29 | qfq | 63,167,561 | 501,102,428 | -0.13% |
| 2024-11-20 | 7.94 | 7.99 | 7.92 | 7.95 | 7.30 | qfq | 74,048,389 | 588,931,380 | 0.00% |
| 2024-11-19 | 8.00 | 8.06 | 7.87 | 7.95 | 7.30 | qfq | 120,671,248 | 961,335,990 | -0.63% |
| 2024-11-18 | 7.96 | 8.11 | 7.96 | 8.00 | 7.34 | qfq | 195,082,393 | 1,568,036,186 | 1.01% |
| 2024-11-15 | 7.91 | 8.00 | 7.86 | 7.92 | 7.27 | qfq | 154,750,853 | 1,230,319,991 | 0.00% |
| 2024-11-14 | 7.85 | 7.96 | 7.82 | 7.92 | 7.27 | qfq | 107,084,814 | 847,601,529 | 0.64% |
| 2024-11-13 | 7.84 | 7.92 | 7.81 | 7.87 | 7.22 | qfq | 82,123,776 | 646,992,473 | 0.25% |
| 2024-11-12 | 7.90 | 7.93 | 7.83 | 7.85 | 7.20 | qfq | 128,231,233 | 1,008,686,963 | -0.63% |
| 2024-11-11 | 7.95 | 7.97 | 7.86 | 7.90 | 7.25 | qfq | 134,297,955 | 1,062,365,832 | -1.25% |
| 2024-11-08 | 8.07 | 8.13 | 7.98 | 8.00 | 7.34 | qfq | 129,317,982 | 1,039,684,899 | -0.99% |
| 2024-11-07 | 7.99 | 8.08 | 7.95 | 8.08 | 7.41 | qfq | 94,833,167 | 760,629,665 | 1.00% |
| 2024-11-06 | 8.09 | 8.10 | 7.97 | 8.00 | 7.34 | qfq | 129,377,828 | 1,036,719,877 | -1.36% |
| 2024-11-05 | 8.06 | 8.11 | 8.04 | 8.11 | 7.44 | qfq | 92,306,726 | 746,340,654 | 0.37% |
| 2024-11-04 | 8.07 | 8.09 | 7.92 | 8.08 | 7.41 | qfq | 97,159,821 | 777,231,463 | 0.25% |
| 2024-11-01 | 7.95 | 8.14 | 7.93 | 8.06 | 7.40 | qfq | 135,178,826 | 1,090,828,937 | 1.64% |
| 2024-10-31 | 7.98 | 8.05 | 7.91 | 7.93 | 7.28 | qfq | 94,401,104 | 752,491,492 | 0.13% |
| 2024-10-30 | 7.98 | 8.02 | 7.83 | 7.92 | 7.27 | qfq | 138,866,147 | 1,095,888,579 | -1.12% |
| 2024-10-29 | 8.00 | 8.06 | 7.97 | 8.01 | 7.35 | qfq | 73,260,197 | 586,926,489 | 0.00% |
| 2024-10-28 | 8.10 | 8.10 | 7.96 | 8.01 | 7.35 | qfq | 98,887,131 | 790,224,202 | -1.23% |
| 2024-10-25 | 8.14 | 8.15 | 8.04 | 8.11 | 7.44 | qfq | 95,311,500 | 771,679,011 | -0.61% |
| 2024-10-24 | 8.13 | 8.18 | 8.08 | 8.16 | 7.49 | qfq | 65,719,976 | 535,383,263 | 0.25% |
| 2024-10-23 | 8.14 | 8.17 | 8.10 | 8.14 | 7.47 | qfq | 68,606,958 | 557,875,656 | 0.00% |
| 2024-10-22 | 8.15 | 8.20 | 8.10 | 8.14 | 7.47 | qfq | 73,639,952 | 599,606,780 | -0.12% |
| 2024-10-21 | 8.26 | 8.29 | 8.08 | 8.15 | 7.48 | qfq | 169,310,312 | 1,377,326,752 | -1.93% |
| 2024-10-18 | 8.26 | 8.36 | 8.13 | 8.31 | 7.63 | qfq | 127,077,649 | 1,049,433,899 | 0.36% |
| 2024-10-17 | 8.32 | 8.46 | 8.28 | 8.28 | 7.60 | qfq | 109,947,378 | 917,285,078 | -0.96% |
| 2024-10-16 | 8.16 | 8.38 | 8.12 | 8.36 | 7.67 | qfq | 133,541,745 | 1,110,101,070 | 1.70% |
| 2024-10-15 | 8.51 | 8.51 | 8.20 | 8.22 | 7.54 | qfq | 221,988,510 | 1,851,049,407 | -3.86% |
| 2024-10-14 | 8.25 | 8.63 | 8.25 | 8.55 | 7.85 | qfq | 277,890,589 | 2,356,685,151 | 4.78% |
| 2024-10-11 | 8.10 | 8.28 | 8.01 | 8.16 | 7.49 | qfq | 190,855,809 | 1,559,281,292 | 0.74% |
| 2024-10-10 | 7.85 | 8.28 | 7.85 | 8.10 | 7.43 | qfq | 281,893,830 | 2,280,015,449 | 3.32% |
| 2024-10-09 | 7.91 | 8.04 | 7.78 | 7.84 | 7.19 | qfq | 309,874,911 | 2,453,037,491 | -2.12% |
| 2024-10-08 | 8.35 | 8.66 | 7.73 | 8.01 | 7.35 | qfq | 505,289,710 | 4,093,570,427 | 1.01% |
| 2024-09-30 | 7.65 | 8.00 | 7.47 | 7.93 | 7.28 | qfq | 518,292,714 | 4,002,511,881 | 3.66% |
| 2024-09-27 | 7.96 | 8.04 | 7.60 | 7.65 | 7.02 | qfq | 232,311,545 | 1,794,958,750 | -3.89% |
| 2024-09-26 | 7.75 | 7.96 | 7.69 | 7.96 | 7.30 | qfq | 143,249,175 | 1,122,762,656 | 2.84% |
| 2024-09-25 | 7.80 | 7.97 | 7.64 | 7.74 | 7.10 | qfq | 178,667,911 | 1,393,790,203 | 0.78% |
| 2024-09-24 | 7.37 | 7.69 | 7.32 | 7.68 | 7.05 | qfq | 193,522,414 | 1,460,677,885 | 4.63% |
| 2024-09-23 | 7.22 | 7.36 | 7.18 | 7.34 | 6.74 | qfq | 87,917,935 | 640,928,521 | 1.52% |
| 2024-09-20 | 7.17 | 7.26 | 7.15 | 7.23 | 6.63 | qfq | 87,531,924 | 632,372,466 | 0.70% |
| 2024-09-19 | 7.25 | 7.25 | 7.11 | 7.18 | 6.59 | qfq | 94,224,167 | 674,427,508 | -0.69% |
| 2024-09-18 | 7.13 | 7.24 | 7.12 | 7.23 | 6.63 | qfq | 78,516,420 | 564,404,278 | 1.54% |
| 2024-09-13 | 7.06 | 7.15 | 7.05 | 7.12 | 6.53 | qfq | 89,796,494 | 638,638,158 | 0.42% |
| 2024-09-12 | 7.09 | 7.13 | 6.97 | 7.09 | 6.51 | qfq | 111,633,141 | 788,535,902 | -0.42% |
| 2024-09-11 | 7.29 | 7.29 | 7.08 | 7.12 | 6.53 | qfq | 126,441,669 | 903,396,321 | -2.47% |
| 2024-09-10 | 7.12 | 7.33 | 7.10 | 7.30 | 6.70 | qfq | 158,092,571 | 1,145,505,437 | 2.53% |
| 2024-09-09 | 7.15 | 7.17 | 7.02 | 7.12 | 6.53 | qfq | 131,046,362 | 930,270,486 | -0.84% |
| 2024-09-06 | 7.19 | 7.30 | 7.17 | 7.18 | 6.59 | qfq | 102,216,342 | 739,691,556 | -0.28% |
| 2024-09-05 | 7.31 | 7.34 | 7.14 | 7.20 | 6.61 | qfq | 143,851,145 | 1,036,059,507 | -1.37% |
| 2024-09-04 | 7.28 | 7.37 | 7.22 | 7.30 | 6.70 | qfq | 109,918,535 | 800,888,742 | -0.27% |
| 2024-09-03 | 7.49 | 7.50 | 7.21 | 7.32 | 6.72 | qfq | 187,187,718 | 1,366,542,169 | -2.14% |
| 2024-09-02 | 7.45 | 7.57 | 7.41 | 7.48 | 6.86 | qfq | 208,152,482 | 1,560,474,895 | -0.66% |
| 2024-08-30 | 7.87 | 7.90 | 7.50 | 7.53 | 6.91 | qfq | 338,553,552 | 2,582,087,603 | -4.80% |
| 2024-08-29 | 8.24 | 8.28 | 7.89 | 7.91 | 7.26 | qfq | 196,040,274 | 1,571,297,569 | -4.24% |
| 2024-08-28 | 8.36 | 8.41 | 8.20 | 8.26 | 7.58 | qfq | 114,900,576 | 951,953,486 | -1.20% |
| 2024-08-27 | 8.23 | 8.40 | 8.21 | 8.36 | 7.67 | qfq | 116,970,071 | 973,448,148 | 1.46% |
| 2024-08-26 | 8.23 | 8.27 | 8.11 | 8.24 | 7.56 | qfq | 76,198,102 | 623,676,451 | 0.00% |
| 2024-08-23 | 8.22 | 8.27 | 8.13 | 8.24 | 7.56 | qfq | 79,349,450 | 651,338,098 | 0.24% |
| 2024-08-22 | 8.10 | 8.26 | 8.08 | 8.22 | 7.54 | qfq | 98,384,368 | 806,833,452 | 1.36% |
| 2024-08-21 | 8.13 | 8.17 | 8.01 | 8.11 | 7.44 | qfq | 108,366,260 | 876,909,634 | -0.86% |
| 2024-08-20 | 8.06 | 8.19 | 8.01 | 8.18 | 7.51 | qfq | 142,235,443 | 1,155,116,876 | 1.61% |
| 2024-08-19 | 7.88 | 8.08 | 7.83 | 8.05 | 7.39 | qfq | 131,720,127 | 1,051,152,157 | 2.16% |
| 2024-08-16 | 7.70 | 7.88 | 7.69 | 7.88 | 7.23 | qfq | 106,325,727 | 831,951,010 | 2.20% |
| 2024-08-15 | 7.65 | 7.72 | 7.62 | 7.71 | 7.07 | qfq | 69,237,289 | 531,450,700 | 0.92% |
| 2024-08-14 | 7.65 | 7.70 | 7.63 | 7.64 | 7.01 | qfq | 46,579,096 | 356,484,291 | -0.26% |
| 2024-08-13 | 7.60 | 7.70 | 7.58 | 7.66 | 7.03 | qfq | 84,531,019 | 647,124,635 | 0.79% |
| 2024-08-12 | 7.51 | 7.62 | 7.47 | 7.60 | 6.97 | qfq | 87,585,917 | 663,739,920 | 1.06% |
| 2024-08-09 | 7.46 | 7.53 | 7.44 | 7.52 | 6.90 | qfq | 72,002,972 | 539,310,450 | 0.80% |
| 2024-08-08 | 7.46 | 7.50 | 7.43 | 7.46 | 6.85 | qfq | 59,993,637 | 448,061,833 | 0.00% |
| 2024-08-07 | 7.41 | 7.55 | 7.39 | 7.46 | 6.85 | qfq | 86,554,372 | 648,094,942 | 0.40% |
| 2024-08-06 | 7.49 | 7.52 | 7.40 | 7.43 | 6.82 | qfq | 96,365,299 | 716,500,896 | -1.20% |
| 2024-08-05 | 7.49 | 7.58 | 7.42 | 7.52 | 6.90 | qfq | 109,101,207 | 819,033,131 | 0.27% |
| 2024-08-02 | 7.46 | 7.55 | 7.44 | 7.50 | 6.88 | qfq | 71,186,569 | 534,423,903 | 0.27% |
| 2024-08-01 | 7.42 | 7.58 | 7.35 | 7.48 | 6.86 | qfq | 105,230,754 | 787,085,634 | 0.54% |
| 2024-07-31 | 7.60 | 7.61 | 7.40 | 7.44 | 6.83 | qfq | 107,472,505 | 801,552,825 | -1.72% |
| 2024-07-30 | 7.57 | 7.62 | 7.51 | 7.57 | 6.95 | qfq | 69,097,100 | 523,147,840 | 0.13% |
| 2024-07-29 | 7.44 | 7.58 | 7.36 | 7.56 | 6.94 | qfq | 97,083,135 | 729,226,193 | 1.89% |
| 2024-07-26 | 7.58 | 7.60 | 7.37 | 7.42 | 6.81 | qfq | 124,987,180 | 929,674,565 | -2.37% |
| 2024-07-25 | 7.59 | 7.62 | 7.46 | 7.60 | 6.97 | qfq | 130,551,830 | 985,854,479 | 0.13% |
| 2024-07-24 | 7.56 | 7.64 | 7.53 | 7.59 | 6.96 | qfq | 101,866,840 | 773,349,943 | 0.13% |
| 2024-07-23 | 7.40 | 7.64 | 7.39 | 7.58 | 6.96 | qfq | 157,241,988 | 1,186,819,501 | 2.02% |
| 2024-07-22 | 7.50 | 7.50 | 7.35 | 7.43 | 6.82 | qfq | 140,418,479 | 1,040,238,528 | -1.59% |
| 2024-07-19 | 7.58 | 7.60 | 7.44 | 7.55 | 6.93 | qfq | 117,968,795 | 885,210,808 | -0.79% |
| 2024-07-18 | 7.55 | 7.62 | 7.48 | 7.61 | 6.98 | qfq | 95,138,840 | 717,619,905 | 0.53% |
| 2024-07-17 | 7.55 | 7.61 | 7.51 | 7.57 | 6.95 | qfq | 91,129,676 | 689,713,918 | 0.13% |
| 2024-07-16 | 7.59 | 7.68 | 7.49 | 7.56 | 6.94 | qfq | 109,253,999 | 825,640,929 | -0.40% |
| 2024-07-15 | 7.37 | 7.61 | 7.36 | 7.59 | 6.96 | qfq | 139,364,606 | 1,046,915,618 | 2.99% |
| 2024-07-12 | 7.30 | 7.41 | 7.29 | 7.37 | 6.76 | qfq | 157,229,320 | 1,157,065,672 | -4.16% |
| 2024-07-11 | 7.73 | 7.78 | 7.61 | 7.69 | 6.69 | qfq | 136,227,677 | 1,045,847,571 | -0.65% |
| 2024-07-10 | 7.69 | 7.75 | 7.67 | 7.74 | 6.73 | qfq | 112,761,272 | 870,624,974 | 0.91% |
| 2024-07-09 | 7.66 | 7.70 | 7.62 | 7.67 | 6.67 | qfq | 84,730,949 | 649,270,584 | 0.13% |
| 2024-07-08 | 7.56 | 7.71 | 7.53 | 7.66 | 6.66 | qfq | 111,451,764 | 853,848,813 | 1.32% |
| 2024-07-05 | 7.71 | 7.74 | 7.51 | 7.56 | 6.58 | qfq | 100,840,350 | 766,127,981 | -1.69% |
| 2024-07-04 | 7.61 | 7.72 | 7.61 | 7.69 | 6.69 | qfq | 89,918,953 | 690,876,459 | 1.05% |
| 2024-07-03 | 7.68 | 7.75 | 7.58 | 7.61 | 6.62 | qfq | 89,100,990 | 680,138,047 | -1.17% |
| 2024-07-02 | 7.55 | 7.71 | 7.55 | 7.70 | 6.70 | qfq | 123,300,323 | 941,972,560 | 1.72% |
| 2024-07-01 | 7.40 | 7.60 | 7.39 | 7.57 | 6.58 | qfq | 133,302,244 | 1,004,170,788 | 2.30% |
| 2024-06-28 | 7.40 | 7.43 | 7.34 | 7.40 | 6.44 | qfq | 87,514,528 | 646,126,173 | 0.00% |
| 2024-06-27 | 7.31 | 7.42 | 7.29 | 7.40 | 6.44 | qfq | 126,758,938 | 934,412,684 | 1.23% |
| 2024-06-26 | 7.27 | 7.33 | 7.25 | 7.31 | 6.36 | qfq | 91,317,008 | 666,650,792 | 0.41% |
| 2024-06-25 | 7.24 | 7.28 | 7.23 | 7.28 | 6.33 | qfq | 77,693,765 | 564,024,062 | 0.41% |
| 2024-06-24 | 7.22 | 7.26 | 7.20 | 7.25 | 6.31 | qfq | 91,860,924 | 664,562,893 | 0.42% |
| 2024-06-21 | 7.21 | 7.24 | 7.19 | 7.22 | 6.28 | qfq | 88,380,535 | 637,237,337 | -0.14% |
| 2024-06-20 | 7.19 | 7.24 | 7.15 | 7.23 | 6.29 | qfq | 116,443,872 | 838,913,085 | 0.56% |
| 2024-06-19 | 7.10 | 7.20 | 7.09 | 7.19 | 6.25 | qfq | 116,763,707 | 837,151,267 | 1.27% |
| 2024-06-18 | 7.07 | 7.12 | 7.03 | 7.10 | 6.18 | qfq | 68,454,438 | 484,861,791 | 0.42% |
| 2024-06-17 | 7.12 | 7.13 | 7.04 | 7.07 | 6.15 | qfq | 96,824,183 | 684,446,856 | -0.84% |
| 2024-06-14 | 7.14 | 7.18 | 7.11 | 7.13 | 6.20 | qfq | 88,095,427 | 629,199,948 | -0.28% |
| 2024-06-13 | 7.14 | 7.17 | 7.11 | 7.15 | 6.22 | qfq | 63,100,745 | 450,564,623 | 0.14% |
| 2024-06-12 | 7.12 | 7.15 | 7.06 | 7.14 | 6.21 | qfq | 82,454,706 | 585,830,526 | 0.28% |
| 2024-06-11 | 7.21 | 7.28 | 7.12 | 7.12 | 6.19 | qfq | 110,066,512 | 788,954,215 | -1.11% |
| 2024-06-07 | 7.10 | 7.20 | 7.09 | 7.20 | 6.26 | qfq | 138,286,110 | 990,406,190 | 1.55% |
| 2024-06-06 | 7.06 | 7.12 | 7.05 | 7.09 | 6.17 | qfq | 98,110,224 | 695,770,008 | 0.28% |
| 2024-06-05 | 7.06 | 7.08 | 7.05 | 7.07 | 6.15 | qfq | 81,948,788 | 578,610,416 | 0.14% |
| 2024-06-04 | 7.07 | 7.07 | 7.03 | 7.06 | 6.14 | qfq | 75,128,793 | 530,022,858 | 0.00% |
| 2024-06-03 | 7.04 | 7.09 | 7.01 | 7.06 | 6.14 | qfq | 91,090,881 | 642,493,523 | 0.28% |
| 2024-05-31 | 7.02 | 7.06 | 7.02 | 7.04 | 6.12 | qfq | 83,562,789 | 588,825,396 | 0.14% |
| 2024-05-30 | 7.07 | 7.09 | 7.00 | 7.03 | 6.12 | qfq | 109,854,812 | 773,269,491 | -0.57% |
| 2024-05-29 | 7.10 | 7.11 | 7.05 | 7.07 | 6.15 | qfq | 95,554,695 | 676,352,062 | -0.56% |
| 2024-05-28 | 7.11 | 7.14 | 7.08 | 7.11 | 6.18 | qfq | 89,978,302 | 639,144,254 | 0.00% |
| 2024-05-27 | 7.07 | 7.12 | 7.07 | 7.11 | 6.18 | qfq | 91,296,757 | 648,185,295 | 0.57% |
| 2024-05-24 | 7.11 | 7.15 | 7.06 | 7.07 | 6.15 | qfq | 117,914,529 | 837,551,503 | -0.56% |
| 2024-05-23 | 7.15 | 7.17 | 7.10 | 7.11 | 6.18 | qfq | 110,068,322 | 783,555,324 | -0.70% |
| 2024-05-22 | 7.14 | 7.19 | 7.12 | 7.16 | 6.23 | qfq | 132,924,416 | 952,537,584 | 0.28% |
| 2024-05-21 | 7.11 | 7.15 | 7.09 | 7.14 | 6.21 | qfq | 111,694,537 | 795,545,745 | 0.42% |
| 2024-05-20 | 7.15 | 7.19 | 7.10 | 7.11 | 6.18 | qfq | 127,751,267 | 911,369,420 | -0.42% |
| 2024-05-17 | 7.16 | 7.18 | 7.08 | 7.14 | 6.21 | qfq | 126,519,522 | 900,198,484 | -0.42% |
| 2024-05-16 | 7.04 | 7.18 | 7.03 | 7.17 | 6.24 | qfq | 184,276,081 | 1,311,784,459 | 1.85% |
| 2024-05-15 | 7.04 | 7.06 | 7.02 | 7.04 | 6.12 | qfq | 67,777,620 | 477,309,267 | 0.00% |
| 2024-05-14 | 7.08 | 7.09 | 7.03 | 7.04 | 6.12 | qfq | 91,463,098 | 644,395,025 | -0.71% |
| 2024-05-13 | 7.07 | 7.09 | 7.05 | 7.09 | 6.17 | qfq | 87,914,541 | 621,900,265 | 0.28% |
| 2024-05-10 | 7.09 | 7.11 | 7.06 | 7.07 | 6.15 | qfq | 129,077,600 | 914,003,101 | -0.28% |
| 2024-05-09 | 7.14 | 7.14 | 7.07 | 7.09 | 6.17 | qfq | 87,089,976 | 617,668,387 | -0.70% |
| 2024-05-08 | 7.12 | 7.19 | 7.11 | 7.14 | 6.21 | qfq | 119,688,989 | 856,819,553 | 0.28% |
| 2024-05-07 | 7.07 | 7.13 | 7.03 | 7.12 | 6.19 | qfq | 110,505,854 | 782,149,777 | 0.71% |
| 2024-05-06 | 7.15 | 7.18 | 7.05 | 7.07 | 6.15 | qfq | 144,458,144 | 1,024,538,215 | -0.70% |
| 2024-04-30 | 7.04 | 7.14 | 7.04 | 7.12 | 6.19 | qfq | 100,045,956 | 710,560,166 | 0.71% |
| 2024-04-29 | 7.10 | 7.13 | 7.00 | 7.07 | 6.15 | qfq | 157,750,907 | 1,115,118,950 | -0.70% |
| 2024-04-26 | 7.24 | 7.27 | 7.09 | 7.12 | 6.19 | qfq | 128,284,768 | 916,995,475 | -1.66% |
| 2024-04-25 | 7.23 | 7.28 | 7.20 | 7.24 | 6.30 | qfq | 62,416,881 | 451,485,268 | 0.00% |
| 2024-04-24 | 7.31 | 7.31 | 7.22 | 7.24 | 6.30 | qfq | 77,352,103 | 560,974,270 | -0.96% |
| 2024-04-23 | 7.29 | 7.38 | 7.23 | 7.31 | 6.36 | qfq | 82,585,747 | 603,605,255 | 0.14% |
| 2024-04-22 | 7.35 | 7.45 | 7.22 | 7.30 | 6.35 | qfq | 95,036,838 | 695,038,700 | -0.68% |
| 2024-04-19 | 7.27 | 7.37 | 7.27 | 7.35 | 6.39 | qfq | 67,037,996 | 491,449,096 | 0.68% |
| 2024-04-18 | 7.25 | 7.39 | 7.24 | 7.30 | 6.35 | qfq | 122,876,599 | 900,018,765 | 0.27% |
| 2024-04-17 | 7.14 | 7.28 | 7.08 | 7.28 | 6.33 | qfq | 126,944,665 | 913,725,004 | 1.53% |
| 2024-04-16 | 7.12 | 7.23 | 7.08 | 7.17 | 6.24 | qfq | 132,891,268 | 951,632,652 | 0.42% |
| 2024-04-15 | 7.02 | 7.14 | 7.02 | 7.14 | 6.21 | qfq | 100,061,446 | 710,041,226 | 1.56% |
| 2024-04-12 | 6.98 | 7.03 | 6.94 | 7.03 | 6.12 | qfq | 64,949,710 | 454,352,542 | 0.72% |
| 2024-04-11 | 7.01 | 7.04 | 6.95 | 6.98 | 6.07 | qfq | 53,369,942 | 373,612,595 | -0.71% |
| 2024-04-10 | 7.00 | 7.10 | 7.00 | 7.03 | 6.12 | qfq | 87,983,700 | 621,254,735 | 0.29% |
| 2024-04-09 | 7.04 | 7.09 | 6.98 | 7.01 | 6.10 | qfq | 68,320,684 | 479,249,394 | -0.43% |
| 2024-04-08 | 6.94 | 7.08 | 6.91 | 7.04 | 6.12 | qfq | 97,564,586 | 685,003,392 | 1.29% |
| 2024-04-03 | 6.97 | 6.99 | 6.93 | 6.95 | 6.05 | qfq | 51,186,591 | 356,341,284 | -0.14% |
| 2024-04-02 | 6.91 | 6.97 | 6.90 | 6.96 | 6.05 | qfq | 71,925,515 | 499,502,834 | 0.72% |
| 2024-04-01 | 6.86 | 6.92 | 6.85 | 6.91 | 6.01 | qfq | 69,844,058 | 481,676,238 | 0.58% |
| 2024-03-29 | 6.84 | 6.98 | 6.82 | 6.87 | 5.98 | qfq | 94,330,148 | 650,858,691 | 0.59% |
| 2024-03-28 | 6.92 | 6.94 | 6.78 | 6.83 | 5.94 | qfq | 123,085,853 | 840,265,522 | -1.73% |
| 2024-03-27 | 6.93 | 6.98 | 6.91 | 6.95 | 6.05 | qfq | 105,175,174 | 731,197,163 | 0.14% |
| 2024-03-26 | 6.87 | 6.95 | 6.83 | 6.94 | 6.04 | qfq | 101,001,695 | 695,358,478 | 1.31% |
| 2024-03-25 | 6.84 | 6.89 | 6.83 | 6.85 | 5.96 | qfq | 87,846,219 | 603,107,160 | -0.15% |
| 2024-03-22 | 6.77 | 6.89 | 6.74 | 6.86 | 5.97 | qfq | 131,996,657 | 900,514,709 | 1.48% |
| 2024-03-21 | 6.75 | 6.79 | 6.72 | 6.76 | 5.88 | qfq | 70,912,374 | 479,550,080 | 0.30% |
| 2024-03-20 | 6.70 | 6.78 | 6.67 | 6.74 | 5.86 | qfq | 89,088,582 | 599,013,976 | 0.30% |
| 2024-03-19 | 6.77 | 6.78 | 6.69 | 6.72 | 5.85 | qfq | 109,007,601 | 732,503,599 | -0.88% |
| 2024-03-18 | 6.83 | 6.84 | 6.75 | 6.78 | 5.90 | qfq | 109,598,161 | 743,317,475 | -0.73% |
| 2024-03-15 | 6.87 | 6.88 | 6.83 | 6.83 | 5.94 | qfq | 62,833,586 | 430,089,661 | -0.44% |
| 2024-03-14 | 6.85 | 6.91 | 6.83 | 6.86 | 5.97 | qfq | 69,904,065 | 479,775,371 | 0.00% |
| 2024-03-13 | 6.87 | 6.89 | 6.82 | 6.86 | 5.97 | qfq | 89,654,827 | 614,677,711 | -0.15% |
| 2024-03-12 | 7.06 | 7.07 | 6.87 | 6.87 | 5.98 | qfq | 162,067,629 | 1,122,755,487 | -2.83% |
| 2024-03-11 | 7.10 | 7.14 | 7.05 | 7.07 | 6.15 | qfq | 68,800,383 | 486,649,715 | -0.56% |
| 2024-03-08 | 7.10 | 7.14 | 7.05 | 7.11 | 6.18 | qfq | 56,995,296 | 404,948,413 | 0.14% |
| 2024-03-07 | 7.06 | 7.14 | 7.06 | 7.10 | 6.18 | qfq | 57,851,017 | 410,848,873 | 0.57% |
| 2024-03-06 | 7.14 | 7.22 | 7.05 | 7.06 | 6.14 | qfq | 74,707,986 | 532,359,903 | -1.12% |
| 2024-03-05 | 6.98 | 7.18 | 6.97 | 7.14 | 6.21 | qfq | 111,647,973 | 792,685,734 | 2.00% |
| 2024-03-04 | 7.02 | 7.04 | 6.96 | 7.00 | 6.09 | qfq | 73,943,368 | 517,940,442 | -0.43% |
| 2024-03-01 | 6.99 | 7.06 | 6.97 | 7.03 | 6.12 | qfq | 70,047,748 | 491,489,287 | 0.43% |
| 2024-02-29 | 6.94 | 7.00 | 6.92 | 7.00 | 6.09 | qfq | 83,588,616 | 582,580,522 | 0.72% |
| 2024-02-28 | 6.95 | 7.00 | 6.90 | 6.95 | 6.05 | qfq | 110,069,298 | 765,481,051 | -0.57% |
| 2024-02-27 | 6.94 | 7.02 | 6.93 | 6.99 | 6.08 | qfq | 71,674,617 | 499,673,187 | 0.43% |
| 2024-02-26 | 7.18 | 7.19 | 6.95 | 6.96 | 6.05 | qfq | 135,897,961 | 956,763,766 | -3.20% |
| 2024-02-23 | 7.14 | 7.29 | 7.13 | 7.19 | 6.25 | qfq | 116,322,848 | 838,975,596 | 0.56% |
| 2024-02-22 | 7.15 | 7.17 | 7.08 | 7.15 | 6.22 | qfq | 96,966,302 | 690,335,910 | -0.14% |
| 2024-02-21 | 7.09 | 7.23 | 7.07 | 7.16 | 6.23 | qfq | 109,033,758 | 781,236,969 | 0.70% |
| 2024-02-20 | 7.04 | 7.13 | 6.96 | 7.11 | 6.18 | qfq | 102,237,710 | 722,445,879 | 0.99% |
| 2024-02-19 | 6.75 | 7.05 | 6.73 | 7.04 | 6.12 | qfq | 184,699,156 | 1,274,430,858 | 3.53% |
| 2024-02-08 | 6.85 | 6.85 | 6.65 | 6.80 | 5.92 | qfq | 173,853,051 | 1,168,160,743 | -1.16% |
| 2024-02-07 | 7.04 | 7.04 | 6.74 | 6.88 | 5.98 | qfq | 220,185,897 | 1,507,559,678 | -2.41% |
| 2024-02-06 | 7.02 | 7.15 | 6.99 | 7.05 | 6.13 | qfq | 151,849,617 | 1,071,927,725 | 0.28% |
| 2024-02-05 | 6.90 | 7.03 | 6.87 | 7.03 | 6.12 | qfq | 163,874,276 | 1,147,068,115 | 1.59% |
| 2024-02-02 | 6.85 | 6.94 | 6.78 | 6.92 | 6.02 | qfq | 104,498,363 | 720,082,312 | 1.17% |
| 2024-02-01 | 6.83 | 6.89 | 6.81 | 6.84 | 5.95 | qfq | 77,795,299 | 532,977,401 | -0.29% |
| 2024-01-31 | 6.82 | 6.92 | 6.77 | 6.86 | 5.97 | qfq | 85,500,788 | 585,054,686 | 0.73% |
| 2024-01-30 | 6.87 | 6.94 | 6.80 | 6.81 | 5.92 | qfq | 75,773,661 | 519,758,360 | -1.30% |
| 2024-01-29 | 6.86 | 6.95 | 6.82 | 6.90 | 6.00 | qfq | 126,809,677 | 873,843,498 | 0.88% |
| 2024-01-26 | 6.69 | 6.85 | 6.68 | 6.84 | 5.95 | qfq | 119,049,381 | 807,649,275 | 2.09% |
| 2024-01-25 | 6.66 | 6.72 | 6.64 | 6.70 | 5.83 | qfq | 94,741,460 | 633,295,995 | 0.90% |
| 2024-01-24 | 6.51 | 6.64 | 6.50 | 6.64 | 5.78 | qfq | 82,565,847 | 542,154,844 | 2.00% |
| 2024-01-23 | 6.47 | 6.54 | 6.40 | 6.51 | 5.66 | qfq | 83,067,176 | 536,716,403 | 0.31% |
| 2024-01-22 | 6.47 | 6.54 | 6.44 | 6.49 | 5.65 | qfq | 111,986,567 | 728,559,722 | 0.15% |
| 2024-01-19 | 6.50 | 6.52 | 6.43 | 6.48 | 5.64 | qfq | 78,074,400 | 505,827,583 | -0.61% |
| 2024-01-18 | 6.54 | 6.54 | 6.35 | 6.52 | 5.67 | qfq | 121,123,235 | 780,766,852 | -0.46% |
| 2024-01-17 | 6.59 | 6.63 | 6.55 | 6.55 | 5.70 | qfq | 83,958,886 | 553,849,960 | -0.91% |
| 2024-01-16 | 6.57 | 6.62 | 6.54 | 6.61 | 5.75 | qfq | 76,452,765 | 503,553,360 | 0.46% |
| 2024-01-15 | 6.55 | 6.60 | 6.52 | 6.58 | 5.72 | qfq | 53,845,857 | 353,356,467 | 0.46% |
| 2024-01-12 | 6.50 | 6.58 | 6.49 | 6.55 | 5.70 | qfq | 48,970,201 | 320,634,766 | 0.77% |
| 2024-01-11 | 6.55 | 6.58 | 6.50 | 6.50 | 5.65 | qfq | 64,224,407 | 419,576,213 | -1.22% |
| 2024-01-10 | 6.65 | 6.69 | 6.55 | 6.58 | 5.72 | qfq | 58,523,724 | 386,307,848 | -1.20% |
| 2024-01-09 | 6.65 | 6.69 | 6.57 | 6.66 | 5.79 | qfq | 66,942,291 | 443,446,765 | 0.00% |
| 2024-01-08 | 6.65 | 6.70 | 6.61 | 6.66 | 5.79 | qfq | 82,947,495 | 552,646,895 | 0.15% |
| 2024-01-05 | 6.66 | 6.73 | 6.62 | 6.65 | 5.78 | qfq | 101,625,448 | 678,667,788 | -0.30% |
| 2024-01-04 | 6.60 | 6.68 | 6.59 | 6.67 | 5.80 | qfq | 67,567,951 | 447,687,575 | 0.76% |
| 2024-01-03 | 6.55 | 6.63 | 6.55 | 6.62 | 5.76 | qfq | 55,367,906 | 365,520,305 | 1.07% |
| 2024-01-02 | 6.51 | 6.60 | 6.50 | 6.55 | 5.70 | qfq | 63,272,611 | 415,361,415 | 0.61% |
| 2023-12-29 | 6.46 | 6.55 | 6.44 | 6.51 | 5.66 | qfq | 74,136,677 | 481,685,529 | 0.46% |
| 2023-12-28 | 6.55 | 6.62 | 6.46 | 6.48 | 5.64 | qfq | 114,056,786 | 744,127,119 | -1.07% |
| 2023-12-27 | 6.46 | 6.60 | 6.43 | 6.55 | 5.70 | qfq | 102,285,875 | 666,610,122 | 1.24% |
| 2023-12-26 | 6.43 | 6.48 | 6.42 | 6.47 | 5.63 | qfq | 46,176,035 | 298,498,766 | 0.47% |
| 2023-12-25 | 6.40 | 6.44 | 6.38 | 6.44 | 5.60 | qfq | 38,187,932 | 244,810,653 | 0.63% |
| 2023-12-22 | 6.40 | 6.43 | 6.36 | 6.40 | 5.57 | qfq | 65,934,635 | 422,286,489 | 0.00% |
| 2023-12-21 | 6.38 | 6.43 | 6.36 | 6.40 | 5.57 | qfq | 67,821,585 | 432,934,734 | -0.16% |
| 2023-12-20 | 6.45 | 6.49 | 6.41 | 6.41 | 5.58 | qfq | 52,060,331 | 335,902,197 | -0.47% |
| 2023-12-19 | 6.42 | 6.47 | 6.39 | 6.44 | 5.60 | qfq | 57,664,126 | 371,526,314 | 0.31% |
| 2023-12-18 | 6.34 | 6.45 | 6.32 | 6.42 | 5.58 | qfq | 74,863,784 | 480,102,422 | 0.78% |
| 2023-12-15 | 6.43 | 6.43 | 6.36 | 6.37 | 5.54 | qfq | 60,614,284 | 387,060,067 | -0.93% |
| 2023-12-14 | 6.44 | 6.47 | 6.39 | 6.43 | 5.59 | qfq | 38,590,831 | 247,733,047 | -0.16% |
| 2023-12-13 | 6.45 | 6.48 | 6.42 | 6.44 | 5.60 | qfq | 49,798,457 | 320,964,033 | -0.31% |
| 2023-12-12 | 6.35 | 6.46 | 6.31 | 6.46 | 5.62 | qfq | 85,334,647 | 547,910,913 | 1.41% |
| 2023-12-11 | 6.33 | 6.38 | 6.22 | 6.37 | 5.54 | qfq | 78,264,135 | 493,957,695 | 0.31% |
| 2023-12-08 | 6.29 | 6.38 | 6.26 | 6.35 | 5.52 | qfq | 81,638,306 | 517,449,104 | 0.79% |
| 2023-12-07 | 6.29 | 6.33 | 6.23 | 6.30 | 5.48 | qfq | 65,023,230 | 408,448,321 | 0.16% |
| 2023-12-06 | 6.35 | 6.35 | 6.22 | 6.29 | 5.47 | qfq | 86,146,091 | 541,562,277 | -1.10% |
| 2023-12-05 | 6.42 | 6.43 | 6.36 | 6.36 | 5.53 | qfq | 62,494,111 | 399,600,506 | -0.93% |
| 2023-12-04 | 6.38 | 6.44 | 6.38 | 6.42 | 5.58 | qfq | 61,761,176 | 396,111,409 | 0.63% |
| 2023-12-01 | 6.39 | 6.43 | 6.36 | 6.38 | 5.55 | qfq | 72,732,519 | 464,668,866 | -0.31% |
| 2023-11-30 | 6.33 | 6.40 | 6.32 | 6.40 | 5.57 | qfq | 87,820,507 | 559,700,584 | 0.95% |
| 2023-11-29 | 6.36 | 6.37 | 6.32 | 6.34 | 5.52 | qfq | 59,791,206 | 378,946,406 | -0.47% |
| 2023-11-28 | 6.35 | 6.38 | 6.33 | 6.37 | 5.54 | qfq | 56,741,630 | 360,736,815 | 0.16% |
| 2023-11-27 | 6.39 | 6.41 | 6.31 | 6.36 | 5.53 | qfq | 90,177,144 | 572,348,312 | -0.63% |
| 2023-11-24 | 6.37 | 6.41 | 6.35 | 6.40 | 5.57 | qfq | 70,576,220 | 450,913,598 | 0.63% |
| 2023-11-23 | 6.38 | 6.38 | 6.33 | 6.36 | 5.53 | qfq | 57,700,144 | 366,455,824 | -0.16% |
| 2023-11-22 | 6.39 | 6.40 | 6.35 | 6.37 | 5.54 | qfq | 55,240,836 | 352,479,402 | -0.47% |
| 2023-11-21 | 6.40 | 6.43 | 6.37 | 6.40 | 5.57 | qfq | 55,883,582 | 357,372,888 | 0.16% |
| 2023-11-20 | 6.38 | 6.41 | 6.35 | 6.39 | 5.56 | qfq | 37,948,738 | 242,343,150 | 0.16% |
| 2023-11-17 | 6.39 | 6.42 | 6.34 | 6.38 | 5.55 | qfq | 44,761,530 | 285,031,046 | -0.31% |
| 2023-11-16 | 6.36 | 6.43 | 6.34 | 6.40 | 5.57 | qfq | 70,789,184 | 452,136,041 | 0.63% |
| 2023-11-15 | 6.38 | 6.40 | 6.32 | 6.36 | 5.53 | qfq | 81,991,306 | 520,391,591 | -0.16% |
| 2023-11-14 | 6.36 | 6.40 | 6.34 | 6.37 | 5.54 | qfq | 49,206,478 | 313,215,643 | 0.00% |
| 2023-11-13 | 6.40 | 6.40 | 6.30 | 6.37 | 5.54 | qfq | 60,381,486 | 382,450,937 | -0.62% |
| 2023-11-10 | 6.38 | 6.51 | 6.33 | 6.41 | 5.58 | qfq | 88,888,982 | 569,930,547 | 0.47% |
| 2023-11-09 | 6.25 | 6.42 | 6.25 | 6.38 | 5.55 | qfq | 145,469,733 | 923,846,241 | 1.92% |
| 2023-11-08 | 6.22 | 6.29 | 6.22 | 6.26 | 5.45 | qfq | 69,508,191 | 434,927,475 | 0.16% |
| 2023-11-07 | 6.20 | 6.27 | 6.18 | 6.25 | 5.44 | qfq | 109,757,519 | 683,540,823 | 0.81% |
| 2023-11-06 | 6.29 | 6.30 | 6.18 | 6.20 | 5.39 | qfq | 168,683,094 | 1,048,736,397 | -1.59% |
| 2023-11-03 | 6.34 | 6.36 | 6.27 | 6.30 | 5.48 | qfq | 91,697,018 | 577,514,447 | -0.63% |
| 2023-11-02 | 6.28 | 6.38 | 6.27 | 6.34 | 5.52 | qfq | 102,515,904 | 650,411,739 | 0.96% |
| 2023-11-01 | 6.25 | 6.30 | 6.21 | 6.28 | 5.46 | qfq | 85,772,567 | 536,390,993 | 0.16% |
| 2023-10-31 | 6.23 | 6.29 | 6.18 | 6.27 | 5.45 | qfq | 119,208,624 | 743,189,855 | 0.64% |
| 2023-10-30 | 6.40 | 6.42 | 6.21 | 6.23 | 5.42 | qfq | 166,045,785 | 1,041,430,334 | -3.41% |
| 2023-10-27 | 6.49 | 6.54 | 6.42 | 6.45 | 5.61 | qfq | 99,201,851 | 641,075,211 | -0.77% |
| 2023-10-26 | 6.36 | 6.52 | 6.34 | 6.50 | 5.65 | qfq | 81,579,883 | 527,028,977 | 1.88% |
| 2023-10-25 | 6.47 | 6.51 | 6.35 | 6.38 | 5.55 | qfq | 100,893,409 | 645,542,900 | -0.62% |
| 2023-10-24 | 6.51 | 6.53 | 6.39 | 6.42 | 5.58 | qfq | 99,677,872 | 640,852,930 | -1.23% |
| 2023-10-23 | 6.53 | 6.57 | 6.46 | 6.50 | 5.65 | qfq | 81,549,568 | 531,704,697 | -0.76% |
| 2023-10-20 | 6.59 | 6.61 | 6.48 | 6.55 | 5.70 | qfq | 91,743,640 | 601,025,874 | -1.06% |
| 2023-10-19 | 6.72 | 6.73 | 6.60 | 6.62 | 5.76 | qfq | 111,243,919 | 737,793,802 | -1.93% |
| 2023-10-18 | 6.72 | 6.80 | 6.69 | 6.75 | 5.87 | qfq | 91,005,625 | 614,710,882 | 0.30% |
| 2023-10-17 | 6.71 | 6.74 | 6.66 | 6.73 | 5.85 | qfq | 78,089,563 | 523,843,507 | 0.45% |
| 2023-10-16 | 6.70 | 6.76 | 6.61 | 6.70 | 5.83 | qfq | 129,220,685 | 865,128,947 | -0.30% |
| 2023-10-13 | 6.49 | 6.76 | 6.46 | 6.72 | 5.85 | qfq | 270,673,056 | 1,807,439,760 | 3.23% |
| 2023-10-12 | 6.51 | 6.57 | 6.43 | 6.51 | 5.66 | qfq | 227,898,508 | 1,479,412,968 | 2.68% |
| 2023-10-11 | 6.29 | 6.35 | 6.26 | 6.34 | 5.52 | qfq | 110,398,081 | 696,821,745 | 1.28% |
| 2023-10-10 | 6.28 | 6.33 | 6.25 | 6.26 | 5.45 | qfq | 46,260,200 | 290,442,914 | -0.48% |
| 2023-10-09 | 6.27 | 6.30 | 6.20 | 6.29 | 5.47 | qfq | 63,410,143 | 395,763,291 | -0.16% |
| 2023-09-28 | 6.21 | 6.30 | 6.20 | 6.30 | 5.48 | qfq | 86,619,840 | 542,333,845 | 1.78% |
| 2023-09-27 | 6.31 | 6.33 | 6.18 | 6.19 | 5.38 | qfq | 86,216,142 | 536,380,088 | -1.90% |
| 2023-09-26 | 6.31 | 6.33 | 6.26 | 6.31 | 5.49 | qfq | 49,350,997 | 310,724,171 | 0.16% |
| 2023-09-25 | 6.28 | 6.34 | 6.26 | 6.30 | 5.48 | qfq | 70,198,891 | 442,633,659 | 0.32% |
| 2023-09-22 | 6.27 | 6.31 | 6.17 | 6.28 | 5.46 | qfq | 102,215,700 | 638,592,748 | 0.48% |
| 2023-09-21 | 6.25 | 6.28 | 6.20 | 6.25 | 5.44 | qfq | 70,822,367 | 442,791,191 | 0.16% |
| 2023-09-20 | 6.18 | 6.26 | 6.17 | 6.24 | 5.43 | qfq | 93,568,019 | 582,714,138 | 0.97% |
| 2023-09-19 | 6.13 | 6.20 | 6.12 | 6.18 | 5.38 | qfq | 57,042,703 | 352,354,911 | 0.49% |
| 2023-09-18 | 6.12 | 6.16 | 6.07 | 6.15 | 5.35 | qfq | 56,470,659 | 345,523,687 | 0.49% |
| 2023-09-15 | 6.16 | 6.19 | 6.10 | 6.12 | 5.32 | qfq | 78,951,701 | 484,768,159 | -0.65% |
| 2023-09-14 | 6.09 | 6.18 | 6.07 | 6.16 | 5.36 | qfq | 93,392,383 | 572,779,971 | 1.32% |
| 2023-09-13 | 6.05 | 6.08 | 6.03 | 6.08 | 5.29 | qfq | 49,164,096 | 298,187,718 | 0.66% |
| 2023-09-12 | 6.04 | 6.06 | 6.03 | 6.04 | 5.25 | qfq | 28,021,779 | 169,239,363 | 0.00% |
| 2023-09-11 | 6.06 | 6.09 | 6.02 | 6.04 | 5.25 | qfq | 52,718,772 | 318,876,327 | -0.33% |
| 2023-09-08 | 6.04 | 6.08 | 6.02 | 6.06 | 5.27 | qfq | 44,810,546 | 271,335,942 | 0.17% |
| 2023-09-07 | 6.03 | 6.08 | 6.02 | 6.05 | 5.26 | qfq | 52,422,210 | 317,653,150 | 0.00% |
| 2023-09-06 | 6.03 | 6.06 | 6.00 | 6.05 | 5.26 | qfq | 28,647,235 | 172,788,712 | 0.33% |
| 2023-09-05 | 6.06 | 6.06 | 6.01 | 6.03 | 5.25 | qfq | 39,560,306 | 238,717,491 | -0.66% |
| 2023-09-04 | 6.03 | 6.08 | 6.01 | 6.07 | 5.28 | qfq | 68,796,365 | 416,210,580 | 1.17% |
| 2023-09-01 | 6.02 | 6.04 | 5.98 | 6.00 | 5.22 | qfq | 60,606,412 | 364,344,609 | 0.00% |
| 2023-08-31 | 5.99 | 6.03 | 5.96 | 6.00 | 5.22 | qfq | 49,283,107 | 296,012,474 | 0.33% |
| 2023-08-30 | 6.01 | 6.04 | 5.95 | 5.98 | 5.20 | qfq | 92,068,898 | 550,128,065 | -0.83% |
| 2023-08-29 | 6.11 | 6.13 | 6.00 | 6.03 | 5.25 | qfq | 89,729,845 | 541,955,235 | -1.79% |
| 2023-08-28 | 6.25 | 6.29 | 6.07 | 6.14 | 5.34 | qfq | 142,865,971 | 876,699,025 | 1.66% |
| 2023-08-25 | 5.94 | 6.05 | 5.93 | 6.04 | 5.25 | qfq | 81,236,171 | 488,881,609 | 1.51% |
| 2023-08-24 | 6.03 | 6.05 | 5.94 | 5.95 | 5.18 | qfq | 95,918,923 | 572,923,789 | -1.49% |
| 2023-08-23 | 5.98 | 6.05 | 5.96 | 6.04 | 5.25 | qfq | 78,019,199 | 469,540,736 | 0.83% |
| 2023-08-22 | 5.95 | 6.00 | 5.92 | 5.99 | 5.21 | qfq | 67,218,412 | 400,975,435 | 1.18% |
| 2023-08-21 | 5.96 | 5.99 | 5.91 | 5.92 | 5.15 | qfq | 68,838,151 | 409,126,909 | -0.67% |
| 2023-08-18 | 5.91 | 6.03 | 5.90 | 5.96 | 5.18 | qfq | 98,456,540 | 589,142,531 | 0.85% |
| 2023-08-17 | 5.92 | 5.95 | 5.87 | 5.91 | 5.14 | qfq | 62,904,414 | 370,937,597 | -0.34% |
| 2023-08-16 | 5.95 | 5.96 | 5.90 | 5.93 | 5.16 | qfq | 43,175,033 | 256,093,827 | -0.34% |
| 2023-08-15 | 5.88 | 5.98 | 5.87 | 5.95 | 5.18 | qfq | 73,622,388 | 436,602,034 | 1.19% |
| 2023-08-14 | 5.90 | 5.91 | 5.84 | 5.88 | 5.11 | qfq | 78,411,384 | 459,723,083 | -0.84% |
| 2023-08-11 | 5.98 | 6.02 | 5.92 | 5.93 | 5.16 | qfq | 74,505,373 | 443,678,973 | -0.84% |
| 2023-08-10 | 5.97 | 5.99 | 5.96 | 5.98 | 5.20 | qfq | 45,666,027 | 272,865,962 | 0.00% |
| 2023-08-09 | 5.97 | 5.99 | 5.95 | 5.98 | 5.20 | qfq | 52,033,447 | 310,709,773 | 0.17% |
| 2023-08-08 | 5.98 | 6.02 | 5.96 | 5.97 | 5.19 | qfq | 50,159,234 | 300,118,656 | -0.33% |
| 2023-08-07 | 6.04 | 6.04 | 5.98 | 5.99 | 5.21 | qfq | 62,545,520 | 375,174,958 | -0.99% |
| 2023-08-04 | 6.06 | 6.11 | 6.02 | 6.05 | 5.26 | qfq | 97,262,640 | 589,981,940 | 0.33% |
| 2023-08-03 | 5.99 | 6.07 | 5.94 | 6.03 | 5.25 | qfq | 82,333,976 | 495,084,473 | 0.67% |
| 2023-08-02 | 6.11 | 6.13 | 5.98 | 5.99 | 5.21 | qfq | 143,827,630 | 867,993,361 | -2.92% |
| 2023-08-01 | 6.14 | 6.21 | 6.11 | 6.17 | 5.37 | qfq | 61,446,133 | 378,643,004 | 0.16% |
| 2023-07-31 | 6.18 | 6.27 | 6.10 | 6.16 | 5.36 | qfq | 103,960,083 | 641,212,897 | 0.16% |
| 2023-07-28 | 6.03 | 6.20 | 6.01 | 6.15 | 5.35 | qfq | 96,344,379 | 590,264,864 | 1.65% |
| 2023-07-27 | 5.95 | 6.08 | 5.93 | 6.05 | 5.26 | qfq | 108,281,104 | 652,782,975 | 1.85% |
| 2023-07-26 | 5.98 | 5.98 | 5.93 | 5.94 | 5.17 | qfq | 47,124,184 | 280,198,904 | -0.67% |
| 2023-07-25 | 5.89 | 5.98 | 5.89 | 5.98 | 5.20 | qfq | 75,992,214 | 451,693,648 | 1.70% |
| 2023-07-24 | 5.90 | 5.91 | 5.87 | 5.88 | 5.11 | qfq | 39,223,855 | 230,768,083 | -0.34% |
| 2023-07-21 | 5.90 | 5.93 | 5.88 | 5.90 | 5.13 | qfq | 42,612,308 | 251,631,757 | -0.17% |
| 2023-07-20 | 5.89 | 5.95 | 5.89 | 5.91 | 5.14 | qfq | 65,422,603 | 387,123,207 | 0.34% |
| 2023-07-19 | 5.87 | 5.90 | 5.85 | 5.89 | 5.12 | qfq | 47,644,713 | 279,573,258 | 0.17% |
| 2023-07-18 | 5.93 | 5.93 | 5.86 | 5.88 | 5.11 | qfq | 54,910,187 | 323,195,330 | -0.51% |
| 2023-07-17 | 5.96 | 5.96 | 5.88 | 5.91 | 5.14 | qfq | 90,058,640 | 531,432,249 | -0.84% |