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
南 玻Ａ000012.SZ
最近收盘价3.812026-07-17
最近交易日2026-07-17
成交量（股）37,798,783
成交额（元）145,476,086
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.25 | — | — | — | 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 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 37,798,783 | 145,476,086 | -1.04% |
| 2026-07-16 | 3.83 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 26,427,872 | 101,504,492 | -0.77% |
| 2026-07-15 | 3.85 | 3.90 | 3.72 | 3.88 | 3.88 | qfq | 43,012,138 | 164,808,339 | -1.77% |
| 2026-07-14 | 3.91 | 3.99 | 3.88 | 3.95 | 3.95 | qfq | 34,362,810 | 135,285,295 | 1.28% |
| 2026-07-13 | 4.08 | 4.09 | 3.90 | 3.90 | 3.90 | qfq | 55,275,713 | 219,240,553 | -6.47% |
| 2026-07-10 | 4.29 | 4.34 | 4.17 | 4.17 | 4.17 | qfq | 59,096,388 | 250,341,770 | -3.25% |
| 2026-07-09 | 4.19 | 4.32 | 4.17 | 4.31 | 4.31 | qfq | 51,826,150 | 219,668,187 | 3.11% |
| 2026-07-08 | 4.24 | 4.33 | 4.17 | 4.18 | 4.18 | qfq | 50,283,360 | 213,235,282 | -1.18% |
| 2026-07-07 | 4.53 | 4.58 | 4.23 | 4.23 | 4.23 | qfq | 83,252,516 | 363,029,698 | -8.44% |
| 2026-07-06 | 5.01 | 5.06 | 4.59 | 4.62 | 4.62 | qfq | 112,702,222 | 537,944,661 | -9.41% |
| 2026-07-03 | 4.96 | 5.15 | 4.86 | 5.10 | 5.10 | qfq | 120,912,760 | 610,365,975 | 1.59% |
| 2026-07-02 | 5.00 | 5.09 | 4.81 | 5.02 | 5.02 | qfq | 129,438,891 | 643,220,610 | -4.38% |
| 2026-07-01 | 5.06 | 5.43 | 4.92 | 5.25 | 5.25 | qfq | 208,878,319 | 1,071,188,498 | 1.74% |
| 2026-06-30 | 4.60 | 5.16 | 4.60 | 5.16 | 5.16 | qfq | 107,963,532 | 546,406,060 | 10.02% |
| 2026-06-29 | 4.73 | 4.94 | 4.57 | 4.69 | 4.69 | qfq | 115,488,997 | 545,443,375 | -2.29% |
| 2026-06-26 | 4.68 | 5.11 | 4.55 | 4.80 | 4.80 | qfq | 153,147,282 | 750,471,046 | 0.63% |
| 2026-06-25 | 4.67 | 4.87 | 4.62 | 4.77 | 4.77 | qfq | 114,398,568 | 544,445,809 | 3.02% |
| 2026-06-24 | 4.65 | 4.80 | 4.56 | 4.63 | 4.63 | qfq | 111,781,073 | 522,250,135 | -0.86% |
| 2026-06-23 | 4.69 | 4.83 | 4.62 | 4.67 | 4.67 | qfq | 155,058,221 | 732,907,157 | -1.27% |
| 2026-06-22 | 4.38 | 4.73 | 4.32 | 4.73 | 4.73 | qfq | 91,565,586 | 416,698,144 | 10.00% |
| 2026-06-18 | 4.46 | 4.49 | 4.26 | 4.30 | 4.30 | qfq | 106,536,367 | 460,635,789 | -7.13% |
| 2026-06-17 | 4.55 | 4.75 | 4.42 | 4.63 | 4.63 | qfq | 172,615,705 | 798,194,418 | 2.43% |
| 2026-06-16 | 4.10 | 4.52 | 4.05 | 4.52 | 4.52 | qfq | 42,846,997 | 189,512,927 | 9.98% |
| 2026-06-15 | 4.00 | 4.19 | 3.99 | 4.11 | 4.11 | qfq | 51,028,784 | 210,047,093 | 2.75% |
| 2026-06-12 | 4.11 | 4.15 | 3.89 | 4.00 | 4.00 | qfq | 59,190,002 | 237,914,696 | -1.96% |
| 2026-06-11 | 4.18 | 4.25 | 4.05 | 4.08 | 4.08 | qfq | 55,691,975 | 229,423,491 | -3.55% |
| 2026-06-10 | 4.35 | 4.36 | 4.15 | 4.23 | 4.23 | qfq | 57,598,499 | 242,841,992 | -3.86% |
| 2026-06-09 | 4.34 | 4.41 | 4.23 | 4.40 | 4.40 | qfq | 68,624,961 | 297,277,313 | 2.09% |
| 2026-06-08 | 4.20 | 4.49 | 4.20 | 4.31 | 4.31 | qfq | 82,811,298 | 358,907,169 | -1.60% |
| 2026-06-05 | 4.16 | 4.54 | 4.07 | 4.38 | 4.38 | qfq | 128,267,742 | 558,342,853 | 4.29% |
| 2026-06-04 | 4.09 | 4.27 | 4.05 | 4.20 | 4.20 | qfq | 70,199,624 | 294,047,808 | 2.19% |
| 2026-06-03 | 4.11 | 4.24 | 4.08 | 4.11 | 4.11 | qfq | 50,718,825 | 211,091,223 | 0.24% |
| 2026-06-02 | 4.19 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 42,288,486 | 174,459,601 | -1.44% |
| 2026-06-01 | 4.06 | 4.30 | 4.02 | 4.16 | 4.16 | qfq | 68,588,193 | 287,832,500 | 2.72% |
| 2026-05-29 | 4.40 | 4.43 | 4.01 | 4.05 | 4.05 | qfq | 90,549,239 | 374,885,429 | -7.53% |
| 2026-05-28 | 4.37 | 4.55 | 4.31 | 4.38 | 4.38 | qfq | 84,468,251 | 371,539,849 | -1.57% |
| 2026-05-27 | 4.38 | 4.64 | 4.37 | 4.45 | 4.45 | qfq | 114,329,904 | 511,107,346 | -1.11% |
| 2026-05-26 | 4.37 | 4.73 | 4.36 | 4.50 | 4.50 | qfq | 160,211,028 | 730,479,565 | -2.17% |
| 2026-05-25 | 4.41 | 4.83 | 4.30 | 4.60 | 4.60 | qfq | 200,909,347 | 919,874,599 | 4.55% |
| 2026-05-22 | 4.00 | 4.40 | 3.86 | 4.40 | 4.40 | qfq | 125,772,557 | 518,235,465 | 10.00% |
| 2026-05-21 | 3.69 | 4.00 | 3.69 | 4.00 | 4.00 | qfq | 58,106,826 | 227,126,129 | 9.89% |
| 2026-05-20 | 3.72 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 20,189,977 | 73,968,098 | -2.67% |
| 2026-05-19 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 13,376,726 | 49,796,273 | 0.81% |
| 2026-05-18 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | qfq | 18,250,807 | 67,360,620 | -0.54% |
| 2026-05-15 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | qfq | 26,646,497 | 100,309,830 | -3.12% |
| 2026-05-14 | 3.83 | 3.89 | 3.76 | 3.85 | 3.85 | qfq | 30,733,219 | 117,635,291 | 0.52% |
| 2026-05-13 | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | qfq | 32,724,864 | 125,864,862 | -1.79% |
| 2026-05-12 | 4.02 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 41,450,635 | 163,224,169 | -2.99% |
| 2026-05-11 | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | qfq | 24,976,606 | 100,549,063 | -0.25% |
| 2026-05-08 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | qfq | 17,723,948 | 71,448,008 | -0.25% |
| 2026-05-07 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | qfq | 20,605,199 | 83,083,413 | 0.25% |
| 2026-05-06 | 4.04 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 29,735,780 | 119,698,797 | 0.00% |
| 2026-04-30 | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 20,782,179 | 83,906,677 | -0.74% |
| 2026-04-29 | 4.01 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 27,049,608 | 109,953,520 | 0.74% |
| 2026-04-28 | 4.34 | 4.40 | 4.00 | 4.03 | 4.03 | qfq | 72,748,290 | 297,492,561 | -9.23% |
| 2026-04-27 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | qfq | 13,581,708 | 60,356,582 | -0.22% |
| 2026-04-24 | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 13,473,105 | 60,194,983 | -0.45% |
| 2026-04-23 | 4.51 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 16,922,917 | 75,647,464 | -0.89% |
| 2026-04-22 | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | qfq | 13,174,005 | 59,618,150 | -0.44% |
| 2026-04-21 | 4.54 | 4.56 | 4.52 | 4.53 | 4.53 | qfq | 13,440,003 | 61,010,866 | 0.00% |
| 2026-04-20 | 4.52 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 14,663,486 | 66,565,688 | 0.00% |
| 2026-04-17 | 4.54 | 4.56 | 4.48 | 4.53 | 4.53 | qfq | 12,605,500 | 57,018,530 | -0.22% |
| 2026-04-16 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | qfq | 16,879,998 | 76,623,709 | 1.11% |
| 2026-04-15 | 4.53 | 4.55 | 4.49 | 4.49 | 4.49 | qfq | 12,908,643 | 58,219,790 | -1.10% |
| 2026-04-14 | 4.55 | 4.57 | 4.50 | 4.54 | 4.54 | qfq | 16,567,999 | 75,134,161 | 0.00% |
| 2026-04-13 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | qfq | 19,278,663 | 87,112,878 | 1.11% |
| 2026-04-10 | 4.45 | 4.53 | 4.44 | 4.49 | 4.49 | qfq | 17,742,249 | 79,818,166 | 1.35% |
| 2026-04-09 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | qfq | 14,969,123 | 66,437,202 | -0.89% |
| 2026-04-08 | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | qfq | 20,600,768 | 91,810,680 | 1.82% |
| 2026-04-07 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | qfq | 14,896,183 | 65,243,596 | 0.92% |
| 2026-04-03 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 19,909,515 | 87,100,483 | -2.25% |
| 2026-04-02 | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | qfq | 19,411,654 | 86,583,994 | -1.11% |
| 2026-04-01 | 4.53 | 4.54 | 4.47 | 4.50 | 4.50 | qfq | 17,116,073 | 77,137,865 | 1.12% |
| 2026-03-31 | 4.53 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 21,414,984 | 96,529,482 | -1.98% |
| 2026-03-30 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | qfq | 18,658,421 | 83,796,213 | 0.00% |
| 2026-03-27 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 16,841,053 | 76,153,451 | 0.44% |
| 2026-03-26 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | qfq | 20,831,554 | 94,483,209 | -0.22% |
| 2026-03-25 | 4.46 | 4.57 | 4.44 | 4.53 | 4.53 | qfq | 28,061,215 | 126,827,379 | 1.80% |
| 2026-03-24 | 4.43 | 4.46 | 4.36 | 4.45 | 4.45 | qfq | 26,314,428 | 116,354,861 | 1.60% |
| 2026-03-23 | 4.51 | 4.54 | 4.35 | 4.38 | 4.38 | qfq | 45,352,701 | 201,618,739 | -3.74% |
| 2026-03-20 | 4.68 | 4.69 | 4.55 | 4.55 | 4.55 | qfq | 32,792,070 | 150,873,154 | -1.73% |
| 2026-03-19 | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | qfq | 30,730,277 | 143,070,375 | -2.32% |
| 2026-03-18 | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | qfq | 28,341,160 | 134,747,221 | -1.46% |
| 2026-03-17 | 4.84 | 4.92 | 4.81 | 4.81 | 4.81 | qfq | 30,869,034 | 150,123,606 | -0.21% |
| 2026-03-16 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | qfq | 33,397,889 | 161,186,427 | -1.03% |
| 2026-03-13 | 4.91 | 4.96 | 4.85 | 4.87 | 4.87 | qfq | 41,141,130 | 201,919,844 | -1.42% |
| 2026-03-12 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | qfq | 41,598,871 | 204,687,948 | 0.00% |
| 2026-03-11 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | qfq | 55,300,202 | 269,512,065 | 1.65% |
| 2026-03-10 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 42,497,941 | 206,095,921 | 0.41% |
| 2026-03-09 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | qfq | 48,668,038 | 235,694,240 | 0.00% |
| 2026-03-06 | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | qfq | 40,330,140 | 194,386,915 | 0.62% |
| 2026-03-05 | 4.87 | 4.91 | 4.78 | 4.81 | 4.81 | qfq | 44,437,552 | 213,991,202 | 0.63% |
| 2026-03-04 | 4.76 | 4.86 | 4.74 | 4.78 | 4.78 | qfq | 41,879,628 | 200,554,103 | -1.04% |
| 2026-03-03 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | qfq | 55,816,576 | 272,297,411 | -2.03% |
| 2026-03-02 | 4.95 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 60,225,700 | 297,340,941 | -1.99% |
| 2026-02-27 | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 73,512,135 | 369,087,954 | -0.20% |
| 2026-02-26 | 5.18 | 5.27 | 5.00 | 5.04 | 5.04 | qfq | 142,060,245 | 718,624,930 | -2.70% |
| 2026-02-25 | 4.70 | 5.18 | 4.68 | 5.18 | 5.18 | qfq | 107,231,933 | 544,342,785 | 9.98% |
| 2026-02-24 | 4.61 | 4.73 | 4.59 | 4.71 | 4.71 | qfq | 33,629,827 | 157,285,422 | 3.52% |
| 2026-02-13 | 4.67 | 4.68 | 4.54 | 4.55 | 4.55 | qfq | 33,929,653 | 155,737,202 | -2.57% |
| 2026-02-12 | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | qfq | 32,442,468 | 152,689,491 | -2.51% |
| 2026-02-11 | 4.71 | 4.84 | 4.69 | 4.79 | 4.79 | qfq | 34,998,245 | 167,847,098 | 1.70% |
| 2026-02-10 | 4.78 | 4.79 | 4.70 | 4.71 | 4.71 | qfq | 22,307,064 | 105,396,412 | -1.05% |
| 2026-02-09 | 4.71 | 4.85 | 4.70 | 4.76 | 4.76 | qfq | 40,482,474 | 193,699,879 | 2.37% |
| 2026-02-06 | 4.69 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 26,018,487 | 121,826,367 | -0.85% |
| 2026-02-05 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | qfq | 29,952,570 | 140,994,518 | -1.68% |
| 2026-02-04 | 4.55 | 4.77 | 4.54 | 4.77 | 4.77 | qfq | 50,340,579 | 236,165,009 | 4.84% |
| 2026-02-03 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 29,001,930 | 131,248,303 | 2.02% |
| 2026-02-02 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | qfq | 43,099,241 | 195,146,974 | -4.09% |
| 2026-01-30 | 4.68 | 4.72 | 4.57 | 4.65 | 4.65 | qfq | 22,431,686 | 103,920,372 | -1.27% |
| 2026-01-29 | 4.67 | 4.73 | 4.63 | 4.71 | 4.71 | qfq | 24,618,343 | 115,550,462 | 0.86% |
| 2026-01-28 | 4.62 | 4.71 | 4.59 | 4.67 | 4.67 | qfq | 26,107,603 | 121,809,637 | 0.65% |
| 2026-01-27 | 4.64 | 4.67 | 4.56 | 4.64 | 4.64 | qfq | 21,961,366 | 101,297,913 | -0.64% |
| 2026-01-26 | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 31,771,872 | 148,510,417 | -0.85% |
| 2026-01-23 | 4.60 | 4.77 | 4.58 | 4.71 | 4.71 | qfq | 47,213,196 | 220,639,862 | 2.61% |
| 2026-01-22 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | qfq | 36,152,399 | 164,589,882 | 2.23% |
| 2026-01-21 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 19,421,910 | 87,102,232 | -0.44% |
| 2026-01-20 | 4.47 | 4.51 | 4.45 | 4.51 | 4.51 | qfq | 19,280,126 | 86,377,219 | 1.12% |
| 2026-01-19 | 4.44 | 4.49 | 4.43 | 4.46 | 4.46 | qfq | 14,425,338 | 64,405,475 | 0.22% |
| 2026-01-16 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 19,013,391 | 84,825,037 | -0.89% |
| 2026-01-15 | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 14,453,048 | 64,806,620 | 0.22% |
| 2026-01-14 | 4.52 | 4.55 | 4.46 | 4.48 | 4.48 | qfq | 24,786,925 | 111,825,905 | -0.88% |
| 2026-01-13 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | qfq | 22,756,884 | 102,985,331 | -0.66% |
| 2026-01-12 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | qfq | 23,526,004 | 106,520,346 | 0.89% |
| 2026-01-09 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | qfq | 17,804,818 | 80,285,118 | 0.00% |
| 2026-01-08 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | qfq | 18,492,736 | 83,421,922 | 0.22% |
| 2026-01-07 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | qfq | 19,297,524 | 87,219,420 | -0.66% |
| 2026-01-06 | 4.45 | 4.54 | 4.42 | 4.53 | 4.53 | qfq | 22,198,737 | 99,739,149 | 1.80% |
| 2026-01-05 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | qfq | 17,104,279 | 75,866,916 | 0.45% |
| 2025-12-31 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | qfq | 10,274,835 | 45,569,912 | -0.23% |
| 2025-12-30 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | qfq | 14,619,036 | 65,147,319 | -1.11% |
| 2025-12-29 | 4.50 | 4.52 | 4.48 | 4.49 | 4.49 | qfq | 12,840,937 | 57,805,592 | -0.22% |
| 2025-12-26 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | qfq | 13,394,571 | 60,453,540 | 0.22% |
| 2025-12-25 | 4.50 | 4.51 | 4.47 | 4.49 | 4.49 | qfq | 10,956,715 | 49,219,592 | 0.00% |
| 2025-12-24 | 4.44 | 4.50 | 4.43 | 4.49 | 4.49 | qfq | 14,918,346 | 66,779,520 | 0.90% |
| 2025-12-23 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | qfq | 13,800,140 | 61,503,744 | -0.45% |
| 2025-12-22 | 4.47 | 4.50 | 4.46 | 4.47 | 4.47 | qfq | 13,874,269 | 62,150,336 | 0.22% |
| 2025-12-19 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | qfq | 15,503,996 | 69,226,191 | 0.68% |
| 2025-12-18 | 4.43 | 4.46 | 4.42 | 4.43 | 4.43 | qfq | 14,022,451 | 62,270,860 | 0.00% |
| 2025-12-17 | 4.43 | 4.44 | 4.38 | 4.43 | 4.43 | qfq | 17,909,032 | 78,915,325 | 0.00% |
| 2025-12-16 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 18,653,274 | 82,356,691 | -0.45% |
| 2025-12-15 | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 32,664,810 | 145,632,786 | -2.63% |
| 2025-12-12 | 4.59 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 53,192,346 | 240,202,001 | -0.22% |
| 2025-12-11 | 4.63 | 4.65 | 4.55 | 4.58 | 4.58 | qfq | 28,911,973 | 132,689,026 | -1.51% |
| 2025-12-10 | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 16,821,797 | 77,948,139 | -0.43% |
| 2025-12-09 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 12,679,075 | 59,295,678 | -1.06% |
| 2025-12-08 | 4.75 | 4.77 | 4.71 | 4.72 | 4.72 | qfq | 12,183,754 | 57,738,169 | -0.21% |
| 2025-12-05 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | qfq | 12,836,178 | 60,500,519 | 0.42% |
| 2025-12-04 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 11,797,601 | 55,702,262 | -1.46% |
| 2025-12-03 | 4.78 | 4.79 | 4.74 | 4.78 | 4.78 | qfq | 14,324,465 | 68,268,424 | 0.21% |
| 2025-12-02 | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | qfq | 14,349,187 | 68,121,584 | 0.85% |
| 2025-12-01 | 4.67 | 4.76 | 4.66 | 4.73 | 4.73 | qfq | 19,975,963 | 94,465,174 | 1.07% |
| 2025-11-28 | 4.63 | 4.68 | 4.62 | 4.68 | 4.68 | qfq | 11,119,634 | 51,811,059 | 1.08% |
| 2025-11-27 | 4.66 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 9,595,683 | 44,458,037 | -0.64% |
| 2025-11-26 | 4.64 | 4.70 | 4.63 | 4.66 | 4.66 | qfq | 18,979,963 | 88,548,557 | 0.65% |
| 2025-11-25 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 17,950,777 | 82,961,581 | 0.43% |
| 2025-11-24 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 25,590,924 | 118,290,345 | -1.07% |
| 2025-11-21 | 4.79 | 4.80 | 4.65 | 4.66 | 4.66 | qfq | 21,090,031 | 99,171,735 | -2.92% |
| 2025-11-20 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | qfq | 13,612,646 | 65,461,948 | -0.21% |
| 2025-11-19 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | qfq | 15,240,254 | 73,272,839 | -1.23% |
| 2025-11-18 | 4.91 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 19,073,185 | 92,916,768 | -1.42% |
| 2025-11-17 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 18,191,567 | 89,663,503 | 0.20% |
| 2025-11-14 | 4.94 | 4.99 | 4.92 | 4.93 | 4.93 | qfq | 17,879,367 | 88,804,867 | -0.60% |
| 2025-11-13 | 4.94 | 4.98 | 4.93 | 4.96 | 4.96 | qfq | 17,970,984 | 89,049,291 | 0.40% |
| 2025-11-12 | 5.00 | 5.03 | 4.91 | 4.94 | 4.94 | qfq | 22,944,291 | 113,626,617 | -0.80% |
| 2025-11-11 | 4.94 | 5.00 | 4.92 | 4.98 | 4.98 | qfq | 27,426,774 | 136,576,205 | 1.01% |
| 2025-11-10 | 4.92 | 4.96 | 4.92 | 4.93 | 4.93 | qfq | 23,872,933 | 117,812,146 | 0.00% |
| 2025-11-07 | 4.85 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 41,694,243 | 204,957,388 | 1.86% |
| 2025-11-06 | 4.84 | 4.89 | 4.82 | 4.84 | 4.84 | qfq | 22,500,192 | 109,167,360 | 0.62% |
| 2025-11-05 | 4.77 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 19,111,662 | 91,766,028 | 0.84% |
| 2025-11-04 | 4.77 | 4.80 | 4.75 | 4.77 | 4.77 | qfq | 12,347,370 | 58,964,218 | 0.00% |
| 2025-11-03 | 4.76 | 4.78 | 4.72 | 4.77 | 4.77 | qfq | 13,820,023 | 65,696,284 | 0.21% |
| 2025-10-31 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | qfq | 16,996,155 | 80,658,211 | 0.00% |
| 2025-10-30 | 4.79 | 4.80 | 4.75 | 4.76 | 4.76 | qfq | 19,012,902 | 90,724,856 | -1.04% |
| 2025-10-29 | 4.68 | 4.82 | 4.66 | 4.81 | 4.81 | qfq | 42,882,824 | 204,667,617 | 2.34% |
| 2025-10-28 | 4.64 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 19,423,740 | 90,957,830 | 1.29% |
| 2025-10-27 | 4.65 | 4.67 | 4.64 | 4.64 | 4.64 | qfq | 12,387,065 | 57,617,237 | 0.00% |
| 2025-10-24 | 4.68 | 4.71 | 4.63 | 4.64 | 4.64 | qfq | 18,186,711 | 84,660,539 | -1.28% |
| 2025-10-23 | 4.67 | 4.71 | 4.64 | 4.70 | 4.70 | qfq | 14,569,891 | 68,093,833 | 0.86% |
| 2025-10-22 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 8,289,117 | 38,681,021 | 0.00% |
| 2025-10-21 | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | qfq | 11,411,053 | 53,237,655 | 0.43% |
| 2025-10-20 | 4.64 | 4.65 | 4.61 | 4.64 | 4.64 | qfq | 9,618,031 | 44,501,180 | 0.22% |
| 2025-10-17 | 4.66 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 12,807,284 | 59,447,235 | -0.86% |
| 2025-10-16 | 4.74 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 12,646,765 | 59,231,461 | -1.27% |
| 2025-10-15 | 4.71 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 15,538,548 | 73,648,929 | 0.21% |
| 2025-10-14 | 4.66 | 4.75 | 4.65 | 4.72 | 4.72 | qfq | 19,963,786 | 94,016,704 | 1.29% |
| 2025-10-13 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 15,437,372 | 71,589,046 | -1.06% |
| 2025-10-10 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 15,509,034 | 72,890,547 | 1.07% |
| 2025-10-09 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | qfq | 11,529,551 | 53,709,648 | 0.65% |
| 2025-09-30 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | qfq | 10,409,963 | 48,398,313 | -0.86% |
| 2025-09-29 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 12,622,720 | 58,686,374 | 0.21% |
| 2025-09-26 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 8,052,243 | 37,557,690 | -0.64% |
| 2025-09-25 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 13,835,815 | 65,104,333 | -0.42% |
| 2025-09-24 | 4.64 | 4.72 | 4.60 | 4.71 | 4.71 | qfq | 14,322,170 | 66,850,761 | 1.29% |
| 2025-09-23 | 4.67 | 4.68 | 4.57 | 4.65 | 4.65 | qfq | 15,100,613 | 69,571,895 | -0.43% |
| 2025-09-22 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | qfq | 9,459,726 | 44,126,868 | -1.06% |
| 2025-09-19 | 4.67 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 13,108,526 | 61,385,877 | 0.85% |
| 2025-09-18 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | qfq | 20,955,894 | 98,491,699 | -1.27% |
| 2025-09-17 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | qfq | 12,388,536 | 58,673,762 | -0.21% |
| 2025-09-16 | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | qfq | 12,119,192 | 57,544,137 | 0.00% |
| 2025-09-15 | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | qfq | 16,196,521 | 76,834,717 | -0.63% |
| 2025-09-12 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | qfq | 18,894,498 | 90,291,604 | 0.21% |
| 2025-09-11 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | qfq | 15,241,881 | 72,464,375 | 0.21% |
| 2025-09-10 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | qfq | 13,323,061 | 63,658,637 | -1.04% |
| 2025-09-09 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | qfq | 13,836,585 | 66,482,097 | 0.21% |
| 2025-09-08 | 4.81 | 4.83 | 4.78 | 4.80 | 4.80 | qfq | 21,542,611 | 103,541,058 | 0.00% |
| 2025-09-05 | 4.71 | 4.80 | 4.69 | 4.80 | 4.80 | qfq | 18,604,868 | 88,354,023 | 1.91% |
| 2025-09-04 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | qfq | 11,868,717 | 55,808,158 | 0.86% |
| 2025-09-03 | 4.73 | 4.74 | 4.67 | 4.67 | 4.67 | qfq | 11,692,833 | 54,850,261 | -1.27% |
| 2025-09-02 | 4.76 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 12,680,220 | 60,002,967 | -0.42% |
| 2025-09-01 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 12,928,410 | 61,234,709 | 0.00% |
| 2025-08-29 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | qfq | 14,073,098 | 67,094,813 | -0.42% |
| 2025-08-28 | 4.80 | 4.81 | 4.71 | 4.77 | 4.77 | qfq | 19,065,273 | 90,620,506 | -0.42% |
| 2025-08-27 | 4.86 | 4.88 | 4.78 | 4.79 | 4.79 | qfq | 21,834,611 | 105,434,368 | -1.64% |
| 2025-08-26 | 4.87 | 4.89 | 4.84 | 4.87 | 4.87 | qfq | 14,283,661 | 69,544,136 | 0.00% |
| 2025-08-25 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | qfq | 23,927,000 | 116,752,693 | 0.00% |
| 2025-08-22 | 4.85 | 4.87 | 4.82 | 4.87 | 4.87 | qfq | 25,505,518 | 123,490,247 | -0.41% |
| 2025-08-21 | 4.79 | 4.98 | 4.78 | 4.89 | 4.89 | qfq | 41,299,972 | 201,741,355 | 1.88% |
| 2025-08-20 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | qfq | 13,346,693 | 63,691,413 | 0.84% |
| 2025-08-19 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | qfq | 13,567,421 | 64,635,779 | -0.42% |
| 2025-08-18 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | qfq | 17,355,060 | 83,155,298 | -0.21% |
| 2025-08-15 | 4.72 | 4.80 | 4.71 | 4.79 | 4.79 | qfq | 17,322,235 | 82,639,837 | 1.48% |
| 2025-08-14 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 16,937,617 | 80,470,486 | -1.26% |
| 2025-08-13 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | qfq | 13,021,154 | 62,292,769 | 0.00% |
| 2025-08-12 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | qfq | 9,931,550 | 47,459,142 | -0.21% |
| 2025-08-11 | 4.80 | 4.81 | 4.76 | 4.79 | 4.79 | qfq | 10,970,652 | 52,592,984 | 0.21% |
| 2025-08-08 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | qfq | 10,608,885 | 50,692,636 | 0.00% |
| 2025-08-07 | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | qfq | 12,946,142 | 61,887,127 | -0.21% |
| 2025-08-06 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 10,811,438 | 51,516,097 | 0.42% |
| 2025-08-05 | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | qfq | 9,968,357 | 47,499,561 | 0.42% |
| 2025-08-04 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | qfq | 12,411,641 | 58,835,248 | -0.63% |
| 2025-08-01 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | qfq | 13,260,770 | 63,458,734 | 0.00% |
| 2025-07-31 | 4.90 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 26,539,637 | 127,595,690 | -2.65% |
| 2025-07-30 | 4.96 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 15,351,030 | 75,750,810 | -0.20% |
| 2025-07-29 | 4.94 | 4.97 | 4.87 | 4.92 | 4.92 | qfq | 19,379,300 | 95,045,350 | -0.61% |
| 2025-07-28 | 5.00 | 5.04 | 4.89 | 4.95 | 4.95 | qfq | 26,292,061 | 130,443,132 | -2.17% |
| 2025-07-25 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | qfq | 31,779,120 | 161,713,559 | -1.56% |
| 2025-07-24 | 4.94 | 5.18 | 4.93 | 5.14 | 5.14 | qfq | 42,913,649 | 217,006,988 | 3.21% |
| 2025-07-23 | 5.05 | 5.08 | 4.98 | 4.98 | 4.98 | qfq | 47,413,045 | 238,571,607 | -2.16% |
| 2025-07-22 | 4.94 | 5.10 | 4.92 | 5.09 | 5.02 | qfq | 46,669,332 | 233,842,483 | 2.83% |
| 2025-07-21 | 4.88 | 4.96 | 4.86 | 4.95 | 4.88 | qfq | 28,117,303 | 138,158,688 | 2.91% |
| 2025-07-18 | 4.80 | 4.82 | 4.78 | 4.81 | 4.74 | qfq | 8,413,887 | 40,408,328 | 0.00% |
| 2025-07-17 | 4.79 | 4.81 | 4.77 | 4.81 | 4.74 | qfq | 9,921,509 | 47,564,505 | 0.84% |
| 2025-07-16 | 4.78 | 4.80 | 4.74 | 4.77 | 4.71 | qfq | 11,333,410 | 54,007,487 | -0.21% |
| 2025-07-15 | 4.86 | 4.87 | 4.77 | 4.78 | 4.72 | qfq | 18,446,881 | 88,597,982 | -2.05% |
| 2025-07-14 | 4.88 | 4.93 | 4.87 | 4.88 | 4.81 | qfq | 13,330,407 | 65,144,264 | 0.00% |
| 2025-07-11 | 4.90 | 4.93 | 4.85 | 4.88 | 4.81 | qfq | 25,869,462 | 126,303,155 | -1.21% |
| 2025-07-10 | 4.83 | 5.01 | 4.82 | 4.94 | 4.87 | qfq | 33,188,344 | 162,570,805 | 2.49% |
| 2025-07-09 | 4.85 | 4.86 | 4.81 | 4.82 | 4.75 | qfq | 13,554,660 | 65,515,026 | -0.62% |
| 2025-07-08 | 4.75 | 4.87 | 4.74 | 4.85 | 4.78 | qfq | 26,793,187 | 129,326,554 | 2.11% |
| 2025-07-07 | 4.77 | 4.81 | 4.74 | 4.75 | 4.69 | qfq | 14,304,323 | 68,167,991 | -0.21% |
| 2025-07-04 | 4.78 | 4.87 | 4.74 | 4.76 | 4.70 | qfq | 21,982,616 | 105,499,430 | 0.00% |
| 2025-07-03 | 4.77 | 4.78 | 4.72 | 4.76 | 4.70 | qfq | 21,700,880 | 103,048,911 | -0.83% |
| 2025-07-02 | 4.67 | 4.81 | 4.67 | 4.80 | 4.74 | qfq | 41,002,428 | 194,379,827 | 3.23% |
| 2025-07-01 | 4.63 | 4.65 | 4.61 | 4.65 | 4.59 | qfq | 9,935,271 | 46,059,386 | 0.65% |
| 2025-06-30 | 4.62 | 4.63 | 4.60 | 4.62 | 4.56 | qfq | 7,530,715 | 34,741,495 | 0.22% |
| 2025-06-27 | 4.62 | 4.65 | 4.61 | 4.61 | 4.55 | qfq | 6,508,072 | 30,094,264 | 0.00% |
| 2025-06-26 | 4.63 | 4.63 | 4.59 | 4.61 | 4.55 | qfq | 7,672,492 | 35,395,944 | -0.43% |
| 2025-06-25 | 4.59 | 4.63 | 4.58 | 4.63 | 4.57 | qfq | 9,277,870 | 42,739,940 | 0.65% |
| 2025-06-24 | 4.55 | 4.60 | 4.55 | 4.60 | 4.54 | qfq | 7,442,575 | 34,121,034 | 1.10% |
| 2025-06-23 | 4.56 | 4.57 | 4.53 | 4.55 | 4.49 | qfq | 7,036,227 | 32,022,263 | -0.22% |
| 2025-06-20 | 4.55 | 4.58 | 4.55 | 4.56 | 4.50 | qfq | 5,181,496 | 23,638,130 | 0.00% |
| 2025-06-19 | 4.58 | 4.59 | 4.54 | 4.56 | 4.50 | qfq | 6,275,655 | 28,595,016 | -0.22% |
| 2025-06-18 | 4.58 | 4.60 | 4.57 | 4.57 | 4.51 | qfq | 4,208,089 | 19,270,481 | -0.65% |
| 2025-06-17 | 4.60 | 4.62 | 4.58 | 4.60 | 4.54 | qfq | 4,718,850 | 21,689,614 | 0.22% |
| 2025-06-16 | 4.55 | 4.60 | 4.54 | 4.59 | 4.53 | qfq | 7,659,987 | 35,070,846 | 0.44% |
| 2025-06-13 | 4.65 | 4.66 | 4.57 | 4.57 | 4.51 | qfq | 15,443,524 | 71,128,385 | -1.72% |
| 2025-06-12 | 4.68 | 4.69 | 4.64 | 4.65 | 4.59 | qfq | 8,944,103 | 41,645,440 | -0.85% |
| 2025-06-11 | 4.68 | 4.70 | 4.66 | 4.69 | 4.63 | qfq | 6,832,686 | 32,030,877 | 0.43% |
| 2025-06-10 | 4.70 | 4.70 | 4.64 | 4.67 | 4.61 | qfq | 6,798,200 | 31,761,234 | -0.43% |
| 2025-06-09 | 4.70 | 4.71 | 4.68 | 4.69 | 4.63 | qfq | 5,592,059 | 26,246,216 | -0.21% |
| 2025-06-06 | 4.66 | 4.70 | 4.66 | 4.70 | 4.64 | qfq | 7,366,931 | 34,527,537 | 0.86% |
| 2025-06-05 | 4.68 | 4.68 | 4.65 | 4.66 | 4.60 | qfq | 5,426,305 | 25,300,342 | -0.21% |
| 2025-06-04 | 4.66 | 4.68 | 4.64 | 4.67 | 4.61 | qfq | 5,723,054 | 26,684,707 | 0.43% |
| 2025-06-03 | 4.68 | 4.69 | 4.64 | 4.65 | 4.59 | qfq | 6,596,489 | 30,712,254 | -0.85% |
| 2025-05-30 | 4.68 | 4.70 | 4.66 | 4.69 | 4.63 | qfq | 5,569,793 | 26,076,407 | 0.00% |
| 2025-05-29 | 4.65 | 4.70 | 4.63 | 4.69 | 4.63 | qfq | 6,894,737 | 32,257,584 | 1.08% |
| 2025-05-28 | 4.66 | 4.67 | 4.63 | 4.64 | 4.58 | qfq | 6,042,519 | 28,075,579 | -0.22% |
| 2025-05-27 | 4.64 | 4.66 | 4.62 | 4.65 | 4.59 | qfq | 6,263,530 | 29,071,228 | 0.00% |
| 2025-05-26 | 4.64 | 4.68 | 4.63 | 4.65 | 4.59 | qfq | 5,565,651 | 25,877,122 | 0.22% |
| 2025-05-23 | 4.71 | 4.71 | 4.63 | 4.64 | 4.58 | qfq | 10,053,152 | 46,983,620 | -1.28% |
| 2025-05-22 | 4.75 | 4.75 | 4.69 | 4.70 | 4.64 | qfq | 11,761,145 | 55,424,496 | -1.05% |
| 2025-05-21 | 4.76 | 4.77 | 4.75 | 4.75 | 4.69 | qfq | 6,444,910 | 30,663,873 | -0.21% |
| 2025-05-20 | 4.78 | 4.80 | 4.75 | 4.76 | 4.70 | qfq | 8,595,915 | 40,976,184 | -0.42% |
| 2025-05-19 | 4.77 | 4.80 | 4.75 | 4.78 | 4.72 | qfq | 6,242,362 | 29,843,740 | 0.42% |
| 2025-05-16 | 4.79 | 4.80 | 4.76 | 4.76 | 4.70 | qfq | 7,020,443 | 33,515,368 | -0.63% |
| 2025-05-15 | 4.82 | 4.83 | 4.79 | 4.79 | 4.73 | qfq | 7,592,286 | 36,500,243 | -0.62% |
| 2025-05-14 | 4.79 | 4.83 | 4.76 | 4.82 | 4.75 | qfq | 11,686,186 | 56,093,280 | 0.63% |
| 2025-05-13 | 4.82 | 4.85 | 4.79 | 4.79 | 4.73 | qfq | 10,095,023 | 48,598,718 | -0.21% |
| 2025-05-12 | 4.81 | 4.82 | 4.77 | 4.80 | 4.74 | qfq | 9,379,203 | 44,906,928 | 0.21% |
| 2025-05-09 | 4.83 | 4.84 | 4.78 | 4.79 | 4.73 | qfq | 9,807,053 | 47,092,804 | -0.83% |
| 2025-05-08 | 4.83 | 4.87 | 4.83 | 4.83 | 4.76 | qfq | 8,138,253 | 39,415,911 | -0.41% |
| 2025-05-07 | 4.82 | 4.88 | 4.80 | 4.85 | 4.78 | qfq | 13,206,920 | 63,882,782 | 1.25% |
| 2025-05-06 | 4.76 | 4.80 | 4.75 | 4.79 | 4.73 | qfq | 9,860,889 | 47,138,138 | 1.05% |
| 2025-04-30 | 4.75 | 4.78 | 4.74 | 4.74 | 4.68 | qfq | 8,001,806 | 38,025,143 | -0.42% |
| 2025-04-29 | 4.79 | 4.80 | 4.76 | 4.76 | 4.70 | qfq | 9,058,192 | 43,255,500 | -0.83% |
| 2025-04-28 | 4.83 | 4.83 | 4.75 | 4.80 | 4.74 | qfq | 8,958,646 | 42,827,738 | -0.41% |
| 2025-04-25 | 4.81 | 4.85 | 4.80 | 4.82 | 4.75 | qfq | 7,981,888 | 38,574,681 | 0.21% |
| 2025-04-24 | 4.80 | 4.83 | 4.76 | 4.81 | 4.74 | qfq | 9,016,882 | 43,251,172 | 0.21% |
| 2025-04-23 | 4.83 | 4.85 | 4.79 | 4.80 | 4.74 | qfq | 7,240,146 | 34,847,015 | -0.41% |
| 2025-04-22 | 4.81 | 4.85 | 4.80 | 4.82 | 4.75 | qfq | 8,201,312 | 39,542,198 | 0.00% |
| 2025-04-21 | 4.83 | 4.83 | 4.80 | 4.82 | 4.75 | qfq | 5,502,000 | 26,488,505 | 0.00% |
| 2025-04-18 | 4.84 | 4.84 | 4.79 | 4.82 | 4.75 | qfq | 5,214,072 | 25,077,866 | -0.21% |
| 2025-04-17 | 4.79 | 4.86 | 4.78 | 4.83 | 4.76 | qfq | 8,239,219 | 39,834,513 | 0.42% |
| 2025-04-16 | 4.79 | 4.82 | 4.77 | 4.81 | 4.74 | qfq | 7,255,750 | 34,798,419 | -0.21% |
| 2025-04-15 | 4.83 | 4.83 | 4.79 | 4.82 | 4.75 | qfq | 7,939,027 | 38,174,598 | -0.41% |
| 2025-04-14 | 4.83 | 4.86 | 4.81 | 4.84 | 4.77 | qfq | 10,175,933 | 49,134,710 | 0.41% |
| 2025-04-11 | 4.78 | 4.85 | 4.76 | 4.82 | 4.75 | qfq | 7,937,312 | 38,260,632 | 0.00% |
| 2025-04-10 | 4.81 | 4.85 | 4.78 | 4.82 | 4.75 | qfq | 14,287,211 | 68,831,090 | 0.63% |
| 2025-04-09 | 4.72 | 4.80 | 4.63 | 4.79 | 4.73 | qfq | 16,524,291 | 77,945,509 | 0.63% |
| 2025-04-08 | 4.58 | 4.80 | 4.58 | 4.76 | 4.70 | qfq | 29,652,996 | 140,640,249 | 3.93% |
| 2025-04-07 | 4.88 | 4.92 | 4.54 | 4.58 | 4.52 | qfq | 36,331,209 | 171,055,367 | -8.95% |
| 2025-04-03 | 4.96 | 5.04 | 4.96 | 5.03 | 4.96 | qfq | 12,232,121 | 61,317,910 | 0.80% |
| 2025-04-02 | 4.97 | 4.99 | 4.95 | 4.99 | 4.92 | qfq | 6,209,300 | 30,888,370 | 0.40% |
| 2025-04-01 | 4.94 | 4.99 | 4.94 | 4.97 | 4.90 | qfq | 8,593,355 | 42,680,405 | 0.81% |
| 2025-03-31 | 5.00 | 5.03 | 4.92 | 4.93 | 4.86 | qfq | 12,741,850 | 63,315,405 | -1.40% |
| 2025-03-28 | 5.03 | 5.04 | 4.97 | 5.00 | 4.93 | qfq | 10,871,256 | 54,333,181 | -0.60% |
| 2025-03-27 | 5.06 | 5.08 | 5.02 | 5.03 | 4.96 | qfq | 9,817,685 | 49,497,097 | -0.79% |
| 2025-03-26 | 5.08 | 5.09 | 5.05 | 5.07 | 5.00 | qfq | 13,862,809 | 70,330,631 | 0.00% |
| 2025-03-25 | 4.99 | 5.07 | 4.98 | 5.07 | 5.00 | qfq | 17,150,846 | 86,555,057 | 1.81% |
| 2025-03-24 | 5.06 | 5.07 | 4.94 | 4.98 | 4.91 | qfq | 15,721,276 | 78,523,781 | -1.39% |
| 2025-03-21 | 5.01 | 5.07 | 5.00 | 5.05 | 4.98 | qfq | 23,421,640 | 118,090,785 | 0.80% |
| 2025-03-20 | 5.00 | 5.03 | 4.99 | 5.01 | 4.94 | qfq | 12,633,067 | 63,327,869 | 0.20% |
| 2025-03-19 | 4.99 | 5.02 | 4.96 | 5.00 | 4.93 | qfq | 10,224,533 | 51,008,621 | 0.00% |
| 2025-03-18 | 5.01 | 5.02 | 4.98 | 5.00 | 4.93 | qfq | 9,009,553 | 44,987,299 | -0.20% |
| 2025-03-17 | 4.99 | 5.02 | 4.98 | 5.01 | 4.94 | qfq | 15,626,837 | 78,158,086 | 0.80% |
| 2025-03-14 | 4.92 | 4.98 | 4.91 | 4.97 | 4.90 | qfq | 17,949,972 | 88,921,283 | 1.02% |
| 2025-03-13 | 4.92 | 4.93 | 4.89 | 4.92 | 4.85 | qfq | 10,607,350 | 52,037,018 | 0.20% |
| 2025-03-12 | 4.93 | 4.94 | 4.90 | 4.91 | 4.84 | qfq | 9,876,792 | 48,548,733 | -0.41% |
| 2025-03-11 | 4.90 | 4.93 | 4.88 | 4.93 | 4.86 | qfq | 8,902,254 | 43,649,476 | 0.20% |
| 2025-03-10 | 4.93 | 4.94 | 4.90 | 4.92 | 4.85 | qfq | 9,206,057 | 45,236,183 | -0.20% |
| 2025-03-07 | 4.93 | 4.96 | 4.92 | 4.93 | 4.86 | qfq | 10,804,768 | 53,342,670 | -0.40% |
| 2025-03-06 | 4.94 | 4.96 | 4.92 | 4.95 | 4.88 | qfq | 14,085,470 | 69,566,314 | 0.41% |
| 2025-03-05 | 4.96 | 4.96 | 4.90 | 4.93 | 4.86 | qfq | 9,896,435 | 48,713,295 | -0.60% |
| 2025-03-04 | 4.95 | 4.97 | 4.92 | 4.96 | 4.89 | qfq | 12,123,625 | 59,962,145 | 0.00% |
| 2025-03-03 | 4.98 | 5.02 | 4.95 | 4.96 | 4.89 | qfq | 15,805,579 | 78,772,293 | 0.00% |
| 2025-02-28 | 4.97 | 4.99 | 4.94 | 4.96 | 4.89 | qfq | 14,354,716 | 71,246,841 | -0.60% |
| 2025-02-27 | 5.02 | 5.06 | 4.94 | 4.99 | 4.92 | qfq | 14,118,075 | 70,371,250 | -0.60% |
| 2025-02-26 | 4.96 | 5.03 | 4.95 | 5.02 | 4.95 | qfq | 16,302,813 | 81,478,762 | 1.62% |
| 2025-02-25 | 4.96 | 4.99 | 4.93 | 4.94 | 4.87 | qfq | 11,007,408 | 54,474,553 | -0.80% |
| 2025-02-24 | 4.96 | 5.00 | 4.94 | 4.98 | 4.91 | qfq | 13,230,920 | 65,942,571 | 0.40% |
| 2025-02-21 | 4.95 | 4.97 | 4.92 | 4.96 | 4.89 | qfq | 11,575,643 | 57,237,925 | 0.40% |
| 2025-02-20 | 4.97 | 4.98 | 4.93 | 4.94 | 4.87 | qfq | 11,367,311 | 56,285,802 | -1.00% |
| 2025-02-19 | 4.98 | 5.00 | 4.96 | 4.99 | 4.92 | qfq | 10,520,597 | 52,391,257 | 0.00% |
| 2025-02-18 | 5.03 | 5.03 | 4.96 | 4.99 | 4.92 | qfq | 13,484,651 | 67,434,765 | -0.40% |
| 2025-02-17 | 5.05 | 5.06 | 4.99 | 5.01 | 4.94 | qfq | 14,031,096 | 70,369,979 | -0.79% |
| 2025-02-14 | 5.09 | 5.11 | 5.03 | 5.05 | 4.98 | qfq | 18,695,830 | 94,660,162 | 0.40% |
| 2025-02-13 | 5.02 | 5.04 | 4.99 | 5.03 | 4.96 | qfq | 14,010,546 | 70,315,701 | 0.20% |
| 2025-02-12 | 5.01 | 5.04 | 4.96 | 5.02 | 4.95 | qfq | 11,359,962 | 56,788,382 | 0.20% |
| 2025-02-11 | 5.05 | 5.05 | 4.98 | 5.01 | 4.94 | qfq | 10,780,381 | 53,918,642 | -0.40% |
| 2025-02-10 | 5.06 | 5.07 | 5.01 | 5.03 | 4.96 | qfq | 14,306,176 | 72,035,766 | -0.59% |
| 2025-02-07 | 4.95 | 5.08 | 4.94 | 5.06 | 4.99 | qfq | 19,563,876 | 98,534,167 | 2.02% |
| 2025-02-06 | 4.92 | 4.97 | 4.89 | 4.96 | 4.89 | qfq | 9,208,560 | 45,465,612 | 0.61% |
| 2025-02-05 | 4.99 | 5.01 | 4.92 | 4.93 | 4.86 | qfq | 10,877,778 | 53,926,878 | -1.00% |
| 2025-01-27 | 4.96 | 5.04 | 4.95 | 4.98 | 4.91 | qfq | 12,062,688 | 60,318,922 | 0.61% |
| 2025-01-24 | 4.95 | 4.97 | 4.90 | 4.95 | 4.88 | qfq | 13,130,139 | 64,862,927 | 0.20% |
| 2025-01-23 | 4.93 | 4.98 | 4.92 | 4.94 | 4.87 | qfq | 16,235,230 | 80,405,597 | 0.82% |
| 2025-01-22 | 4.90 | 4.91 | 4.86 | 4.90 | 4.83 | qfq | 8,735,636 | 42,643,192 | -0.20% |
| 2025-01-21 | 4.93 | 4.96 | 4.87 | 4.91 | 4.84 | qfq | 12,821,336 | 62,869,215 | -0.41% |
| 2025-01-20 | 5.06 | 5.09 | 4.92 | 4.93 | 4.86 | qfq | 24,290,092 | 120,560,489 | -3.14% |
| 2025-01-17 | 5.05 | 5.11 | 5.03 | 5.09 | 5.02 | qfq | 8,448,141 | 42,984,125 | 0.20% |
| 2025-01-16 | 5.05 | 5.13 | 5.03 | 5.08 | 5.01 | qfq | 12,564,422 | 63,815,581 | 0.40% |
| 2025-01-15 | 5.04 | 5.07 | 4.98 | 5.06 | 4.99 | qfq | 13,449,763 | 67,562,160 | 0.60% |
| 2025-01-14 | 4.93 | 5.04 | 4.92 | 5.03 | 4.96 | qfq | 15,908,459 | 79,299,770 | 2.03% |
| 2025-01-13 | 4.89 | 4.95 | 4.81 | 4.93 | 4.86 | qfq | 10,732,151 | 52,709,369 | 0.41% |
| 2025-01-10 | 5.00 | 5.01 | 4.91 | 4.91 | 4.84 | qfq | 9,136,864 | 45,229,393 | -1.60% |
| 2025-01-09 | 5.06 | 5.06 | 4.99 | 4.99 | 4.92 | qfq | 9,729,631 | 48,785,174 | -1.38% |
| 2025-01-08 | 5.10 | 5.10 | 4.97 | 5.06 | 4.99 | qfq | 13,484,718 | 67,929,527 | -0.59% |
| 2025-01-07 | 5.12 | 5.14 | 5.04 | 5.09 | 5.02 | qfq | 11,409,249 | 57,969,424 | -0.59% |
| 2025-01-06 | 5.08 | 5.16 | 5.06 | 5.12 | 5.05 | qfq | 12,760,475 | 65,223,298 | 0.79% |
| 2025-01-03 | 5.16 | 5.22 | 5.06 | 5.08 | 5.01 | qfq | 16,082,037 | 82,624,045 | -1.17% |
| 2025-01-02 | 5.29 | 5.31 | 5.11 | 5.14 | 5.07 | qfq | 16,392,312 | 85,557,805 | -2.65% |
| 2024-12-31 | 5.35 | 5.39 | 5.27 | 5.28 | 5.21 | qfq | 16,233,230 | 86,559,150 | -1.31% |
| 2024-12-30 | 5.37 | 5.38 | 5.32 | 5.35 | 5.28 | qfq | 11,019,722 | 58,842,753 | -0.37% |
| 2024-12-27 | 5.33 | 5.39 | 5.32 | 5.37 | 5.30 | qfq | 11,585,261 | 62,139,535 | 0.75% |
| 2024-12-26 | 5.35 | 5.38 | 5.31 | 5.33 | 5.26 | qfq | 11,813,667 | 63,060,285 | -0.37% |
| 2024-12-25 | 5.40 | 5.42 | 5.32 | 5.35 | 5.28 | qfq | 11,238,190 | 60,072,316 | -0.93% |
| 2024-12-24 | 5.31 | 5.41 | 5.31 | 5.40 | 5.33 | qfq | 12,988,692 | 69,849,238 | 1.69% |
| 2024-12-23 | 5.38 | 5.40 | 5.30 | 5.31 | 5.24 | qfq | 16,644,973 | 88,952,487 | -1.12% |
| 2024-12-20 | 5.41 | 5.42 | 5.37 | 5.37 | 5.30 | qfq | 12,778,589 | 68,906,931 | -0.74% |
| 2024-12-19 | 5.41 | 5.42 | 5.33 | 5.41 | 5.34 | qfq | 15,182,459 | 81,634,241 | -0.37% |
| 2024-12-18 | 5.48 | 5.52 | 5.42 | 5.43 | 5.36 | qfq | 13,820,230 | 75,580,771 | -0.37% |
| 2024-12-17 | 5.56 | 5.58 | 5.42 | 5.45 | 5.38 | qfq | 21,314,579 | 116,813,336 | -1.98% |
| 2024-12-16 | 5.61 | 5.67 | 5.53 | 5.56 | 5.48 | qfq | 24,712,113 | 138,208,259 | -1.42% |
| 2024-12-13 | 5.73 | 5.78 | 5.64 | 5.64 | 5.56 | qfq | 47,129,941 | 268,798,530 | -1.74% |
| 2024-12-12 | 5.64 | 5.76 | 5.58 | 5.74 | 5.66 | qfq | 43,418,181 | 247,756,399 | 1.77% |
| 2024-12-11 | 5.59 | 5.67 | 5.57 | 5.64 | 5.56 | qfq | 21,618,749 | 121,957,815 | 0.71% |
| 2024-12-10 | 5.73 | 5.74 | 5.59 | 5.60 | 5.52 | qfq | 25,952,584 | 146,802,112 | 0.00% |
| 2024-12-09 | 5.62 | 5.65 | 5.57 | 5.60 | 5.52 | qfq | 19,564,431 | 109,849,441 | -0.53% |
| 2024-12-06 | 5.54 | 5.64 | 5.53 | 5.63 | 5.55 | qfq | 22,196,146 | 124,430,862 | 1.26% |
| 2024-12-05 | 5.51 | 5.56 | 5.50 | 5.56 | 5.48 | qfq | 13,265,924 | 73,404,695 | 0.54% |
| 2024-12-04 | 5.59 | 5.62 | 5.51 | 5.53 | 5.46 | qfq | 17,285,980 | 96,101,713 | -1.60% |
| 2024-12-03 | 5.63 | 5.65 | 5.57 | 5.62 | 5.54 | qfq | 17,255,036 | 96,664,774 | -0.18% |
| 2024-12-02 | 5.51 | 5.64 | 5.50 | 5.63 | 5.55 | qfq | 40,589,693 | 227,148,450 | 2.36% |
| 2024-11-29 | 5.48 | 5.54 | 5.46 | 5.50 | 5.43 | qfq | 26,309,550 | 144,572,815 | -0.18% |
| 2024-11-28 | 5.45 | 5.56 | 5.44 | 5.51 | 5.44 | qfq | 31,204,124 | 171,963,105 | 1.29% |
| 2024-11-27 | 5.38 | 5.45 | 5.31 | 5.44 | 5.37 | qfq | 19,405,592 | 104,137,760 | 0.18% |
| 2024-11-26 | 5.36 | 5.55 | 5.34 | 5.43 | 5.36 | qfq | 24,576,304 | 133,877,654 | 1.31% |
| 2024-11-25 | 5.33 | 5.41 | 5.29 | 5.36 | 5.29 | qfq | 15,817,634 | 84,707,183 | 0.56% |
| 2024-11-22 | 5.45 | 5.48 | 5.33 | 5.33 | 5.26 | qfq | 20,089,859 | 108,565,538 | -2.56% |
| 2024-11-21 | 5.48 | 5.49 | 5.42 | 5.47 | 5.40 | qfq | 12,409,297 | 67,695,091 | -0.18% |
| 2024-11-20 | 5.45 | 5.51 | 5.43 | 5.48 | 5.41 | qfq | 18,458,897 | 100,772,113 | 0.18% |
| 2024-11-19 | 5.42 | 5.48 | 5.38 | 5.47 | 5.40 | qfq | 16,929,009 | 91,944,920 | 0.55% |
| 2024-11-18 | 5.40 | 5.52 | 5.40 | 5.44 | 5.37 | qfq | 23,396,018 | 127,858,271 | 1.12% |
| 2024-11-15 | 5.45 | 5.49 | 5.38 | 5.38 | 5.31 | qfq | 18,431,382 | 100,210,360 | -1.65% |
| 2024-11-14 | 5.61 | 5.63 | 5.45 | 5.47 | 5.40 | qfq | 24,704,486 | 136,551,070 | -2.50% |
| 2024-11-13 | 5.59 | 5.63 | 5.54 | 5.61 | 5.53 | qfq | 20,944,970 | 116,867,644 | 0.00% |
| 2024-11-12 | 5.63 | 5.70 | 5.56 | 5.61 | 5.53 | qfq | 31,710,845 | 178,990,359 | -0.18% |
| 2024-11-11 | 5.65 | 5.65 | 5.55 | 5.62 | 5.54 | qfq | 27,357,006 | 153,222,339 | -0.53% |
| 2024-11-08 | 5.77 | 5.82 | 5.63 | 5.65 | 5.57 | qfq | 39,869,411 | 227,108,121 | -1.40% |
| 2024-11-07 | 5.55 | 5.73 | 5.52 | 5.73 | 5.65 | qfq | 43,600,254 | 246,772,082 | 2.69% |
| 2024-11-06 | 5.56 | 5.62 | 5.50 | 5.58 | 5.50 | qfq | 35,751,402 | 198,793,102 | 0.72% |
| 2024-11-05 | 5.47 | 5.54 | 5.43 | 5.54 | 5.47 | qfq | 30,026,987 | 165,316,135 | 1.47% |
| 2024-11-04 | 5.45 | 5.46 | 5.40 | 5.46 | 5.39 | qfq | 18,696,752 | 101,508,657 | 0.55% |
| 2024-11-01 | 5.49 | 5.49 | 5.37 | 5.43 | 5.36 | qfq | 24,472,535 | 133,088,326 | -1.45% |
| 2024-10-31 | 5.47 | 5.54 | 5.44 | 5.51 | 5.44 | qfq | 31,430,586 | 172,915,262 | 1.47% |
| 2024-10-30 | 5.50 | 5.52 | 5.38 | 5.43 | 5.36 | qfq | 43,849,655 | 238,803,823 | -2.69% |
| 2024-10-29 | 5.71 | 5.80 | 5.55 | 5.58 | 5.50 | qfq | 34,848,501 | 196,754,294 | -2.45% |
| 2024-10-28 | 5.65 | 5.73 | 5.59 | 5.72 | 5.64 | qfq | 37,549,945 | 212,659,826 | 1.24% |
| 2024-10-25 | 5.40 | 5.73 | 5.39 | 5.65 | 5.57 | qfq | 60,135,672 | 337,058,819 | 4.44% |
| 2024-10-24 | 5.50 | 5.50 | 5.36 | 5.41 | 5.34 | qfq | 22,610,991 | 122,124,438 | -1.10% |
| 2024-10-23 | 5.37 | 5.52 | 5.35 | 5.47 | 5.40 | qfq | 37,994,229 | 206,514,027 | 1.86% |
| 2024-10-22 | 5.33 | 5.37 | 5.28 | 5.37 | 5.30 | qfq | 25,152,045 | 133,958,921 | 1.13% |
| 2024-10-21 | 5.36 | 5.40 | 5.29 | 5.31 | 5.24 | qfq | 31,468,688 | 167,453,823 | -1.12% |
| 2024-10-18 | 5.26 | 5.45 | 5.20 | 5.37 | 5.30 | qfq | 30,859,782 | 164,427,652 | 2.09% |
| 2024-10-17 | 5.44 | 5.45 | 5.26 | 5.26 | 5.19 | qfq | 22,669,327 | 120,825,006 | -2.59% |
| 2024-10-16 | 5.30 | 5.44 | 5.28 | 5.40 | 5.33 | qfq | 24,594,844 | 132,512,772 | 1.31% |
| 2024-10-15 | 5.43 | 5.44 | 5.32 | 5.33 | 5.26 | qfq | 20,824,844 | 112,124,965 | -1.66% |
| 2024-10-14 | 5.37 | 5.44 | 5.28 | 5.42 | 5.35 | qfq | 24,704,676 | 132,798,911 | 1.69% |
| 2024-10-11 | 5.53 | 5.53 | 5.28 | 5.33 | 5.26 | qfq | 26,111,876 | 140,502,645 | -3.44% |
| 2024-10-10 | 5.48 | 5.66 | 5.43 | 5.52 | 5.45 | qfq | 33,902,442 | 188,332,436 | 0.55% |
| 2024-10-09 | 5.87 | 5.87 | 5.49 | 5.49 | 5.42 | qfq | 50,010,465 | 282,709,611 | -7.73% |
| 2024-10-08 | 6.30 | 6.35 | 5.78 | 5.95 | 5.87 | qfq | 91,293,605 | 552,715,750 | 2.94% |
| 2024-09-30 | 5.56 | 5.83 | 5.50 | 5.78 | 5.70 | qfq | 70,806,344 | 402,725,235 | 7.43% |
| 2024-09-27 | 5.30 | 5.42 | 5.25 | 5.38 | 5.31 | qfq | 34,810,190 | 185,662,510 | 2.87% |
| 2024-09-26 | 5.05 | 5.24 | 5.04 | 5.23 | 5.16 | qfq | 18,948,608 | 97,648,640 | 3.16% |
| 2024-09-25 | 5.08 | 5.18 | 5.06 | 5.07 | 5.00 | qfq | 19,139,493 | 98,054,274 | 0.40% |
| 2024-09-24 | 4.89 | 5.05 | 4.89 | 5.05 | 4.98 | qfq | 16,839,096 | 83,931,858 | 4.12% |
| 2024-09-23 | 4.87 | 4.92 | 4.85 | 4.85 | 4.78 | qfq | 6,997,148 | 34,120,797 | -0.82% |
| 2024-09-20 | 4.96 | 4.96 | 4.86 | 4.89 | 4.82 | qfq | 9,936,879 | 48,659,078 | -1.61% |
| 2024-09-19 | 5.00 | 5.06 | 4.94 | 4.97 | 4.90 | qfq | 10,354,897 | 51,644,668 | 0.00% |
| 2024-09-18 | 4.93 | 4.98 | 4.88 | 4.97 | 4.90 | qfq | 10,531,740 | 51,948,154 | 0.81% |
| 2024-09-13 | 4.86 | 5.01 | 4.83 | 4.93 | 4.86 | qfq | 24,410,804 | 120,887,407 | 1.02% |
| 2024-09-12 | 4.81 | 4.93 | 4.79 | 4.88 | 4.81 | qfq | 14,659,352 | 71,632,300 | 1.46% |
| 2024-09-11 | 4.70 | 4.83 | 4.66 | 4.81 | 4.74 | qfq | 14,158,134 | 67,552,484 | 2.34% |
| 2024-09-10 | 4.80 | 4.82 | 4.64 | 4.70 | 4.64 | qfq | 12,167,994 | 57,186,637 | -2.08% |
| 2024-09-09 | 4.88 | 4.88 | 4.79 | 4.80 | 4.74 | qfq | 8,117,506 | 39,262,148 | -1.64% |
| 2024-09-06 | 4.96 | 4.99 | 4.87 | 4.88 | 4.81 | qfq | 9,101,600 | 44,742,265 | -2.01% |
| 2024-09-05 | 4.93 | 4.99 | 4.93 | 4.98 | 4.91 | qfq | 5,664,528 | 28,154,373 | 0.61% |
| 2024-09-04 | 5.01 | 5.05 | 4.94 | 4.95 | 4.88 | qfq | 8,607,394 | 42,917,934 | -1.79% |
| 2024-09-03 | 4.98 | 5.07 | 4.97 | 5.04 | 4.97 | qfq | 9,235,990 | 46,432,762 | 0.80% |
| 2024-09-02 | 5.08 | 5.10 | 5.00 | 5.00 | 4.93 | qfq | 13,959,735 | 70,488,540 | -1.77% |
| 2024-08-30 | 5.08 | 5.23 | 5.01 | 5.09 | 5.02 | qfq | 18,758,760 | 95,959,874 | 0.39% |
| 2024-08-29 | 5.02 | 5.09 | 5.02 | 5.07 | 5.00 | qfq | 8,372,069 | 42,367,747 | 0.80% |
| 2024-08-28 | 5.03 | 5.06 | 5.00 | 5.03 | 4.96 | qfq | 6,151,241 | 30,953,092 | -0.40% |
| 2024-08-27 | 5.05 | 5.06 | 4.99 | 5.05 | 4.98 | qfq | 7,315,844 | 36,817,798 | 0.40% |
| 2024-08-26 | 5.01 | 5.09 | 5.00 | 5.03 | 4.96 | qfq | 8,836,787 | 44,581,457 | 0.40% |
| 2024-08-23 | 4.98 | 5.05 | 4.96 | 5.01 | 4.94 | qfq | 8,546,450 | 42,755,704 | 0.40% |
| 2024-08-22 | 5.04 | 5.06 | 4.98 | 4.99 | 4.92 | qfq | 6,857,995 | 34,327,608 | -1.19% |
| 2024-08-21 | 5.06 | 5.07 | 5.01 | 5.05 | 4.98 | qfq | 5,071,368 | 25,558,147 | -0.20% |
| 2024-08-20 | 5.13 | 5.15 | 5.03 | 5.06 | 4.99 | qfq | 8,389,024 | 42,520,433 | -1.36% |
| 2024-08-19 | 5.12 | 5.17 | 5.11 | 5.13 | 5.06 | qfq | 7,345,192 | 37,794,099 | 0.39% |
| 2024-08-16 | 5.18 | 5.20 | 5.11 | 5.11 | 5.04 | qfq | 6,812,448 | 35,106,229 | -1.16% |
| 2024-08-15 | 5.12 | 5.21 | 5.10 | 5.17 | 5.10 | qfq | 10,042,591 | 51,952,680 | 0.78% |
| 2024-08-14 | 5.18 | 5.20 | 5.12 | 5.13 | 5.06 | qfq | 6,717,142 | 34,600,640 | -0.77% |
| 2024-08-13 | 5.13 | 5.18 | 5.11 | 5.17 | 5.10 | qfq | 8,368,091 | 43,116,462 | 0.98% |
| 2024-08-12 | 5.15 | 5.17 | 5.10 | 5.12 | 5.05 | qfq | 7,024,372 | 36,052,861 | -0.58% |
| 2024-08-09 | 5.12 | 5.18 | 5.12 | 5.15 | 5.08 | qfq | 10,444,312 | 53,826,778 | 0.59% |
| 2024-08-08 | 5.07 | 5.13 | 5.04 | 5.12 | 5.05 | qfq | 8,586,790 | 43,795,932 | 0.79% |
| 2024-08-07 | 5.03 | 5.10 | 4.99 | 5.08 | 5.01 | qfq | 11,902,651 | 60,265,705 | 0.99% |
| 2024-08-06 | 4.99 | 5.05 | 4.96 | 5.03 | 4.96 | qfq | 9,875,828 | 49,495,794 | 1.62% |
| 2024-08-05 | 4.97 | 5.05 | 4.94 | 4.95 | 4.88 | qfq | 9,449,978 | 47,186,493 | -0.80% |
| 2024-08-02 | 4.99 | 5.05 | 4.98 | 4.99 | 4.92 | qfq | 7,604,162 | 38,146,048 | -0.60% |
| 2024-08-01 | 5.04 | 5.07 | 4.99 | 5.02 | 4.95 | qfq | 8,021,673 | 40,312,209 | -0.40% |
| 2024-07-31 | 4.92 | 5.04 | 4.92 | 5.04 | 4.97 | qfq | 13,767,242 | 68,896,771 | 2.23% |
| 2024-07-30 | 4.90 | 4.93 | 4.86 | 4.93 | 4.86 | qfq | 7,037,724 | 34,476,093 | 0.41% |
| 2024-07-29 | 4.95 | 4.97 | 4.90 | 4.91 | 4.84 | qfq | 5,303,437 | 26,087,551 | -0.61% |
| 2024-07-26 | 4.86 | 4.94 | 4.86 | 4.94 | 4.87 | qfq | 6,131,345 | 30,197,589 | 1.44% |
| 2024-07-25 | 4.80 | 4.90 | 4.79 | 4.87 | 4.80 | qfq | 7,238,320 | 35,199,612 | 1.04% |
| 2024-07-24 | 4.86 | 4.87 | 4.80 | 4.82 | 4.75 | qfq | 7,707,925 | 37,230,984 | -1.03% |
| 2024-07-23 | 4.91 | 4.94 | 4.87 | 4.87 | 4.80 | qfq | 6,510,695 | 31,946,791 | -0.81% |
| 2024-07-22 | 4.95 | 4.97 | 4.90 | 4.91 | 4.84 | qfq | 6,391,762 | 31,468,304 | -0.81% |
| 2024-07-19 | 4.93 | 4.95 | 4.88 | 4.95 | 4.88 | qfq | 7,746,359 | 38,119,141 | 0.41% |
| 2024-07-18 | 4.92 | 4.97 | 4.88 | 4.93 | 4.86 | qfq | 7,837,642 | 38,644,616 | -0.20% |
| 2024-07-17 | 4.89 | 4.96 | 4.88 | 4.94 | 4.87 | qfq | 10,357,120 | 51,028,494 | 1.02% |
| 2024-07-16 | 4.95 | 4.95 | 4.86 | 4.89 | 4.82 | qfq | 12,546,500 | 61,347,369 | -5.78% |
| 2024-07-15 | 5.19 | 5.22 | 5.16 | 5.19 | 4.87 | qfq | 11,713,233 | 60,840,200 | 0.00% |
| 2024-07-12 | 5.15 | 5.20 | 5.14 | 5.19 | 4.87 | qfq | 12,727,141 | 65,864,776 | 0.78% |
| 2024-07-11 | 5.07 | 5.16 | 5.07 | 5.15 | 4.84 | qfq | 11,929,522 | 61,141,865 | 2.59% |
| 2024-07-10 | 5.01 | 5.06 | 4.99 | 5.02 | 4.71 | qfq | 7,991,015 | 40,191,428 | -0.20% |
| 2024-07-09 | 4.96 | 5.05 | 4.91 | 5.03 | 4.72 | qfq | 11,472,942 | 57,253,628 | 1.62% |
| 2024-07-08 | 5.06 | 5.06 | 4.92 | 4.95 | 4.65 | qfq | 12,226,378 | 60,961,000 | -2.17% |
| 2024-07-05 | 5.06 | 5.09 | 5.03 | 5.06 | 4.75 | qfq | 8,948,158 | 45,248,071 | 0.00% |
| 2024-07-04 | 5.14 | 5.15 | 5.05 | 5.06 | 4.75 | qfq | 9,866,796 | 50,179,779 | -1.36% |
| 2024-07-03 | 5.13 | 5.16 | 5.10 | 5.13 | 4.82 | qfq | 7,741,007 | 39,745,548 | 0.00% |
| 2024-07-02 | 5.13 | 5.14 | 5.10 | 5.13 | 4.82 | qfq | 7,421,982 | 38,012,493 | 0.20% |
| 2024-07-01 | 5.04 | 5.13 | 5.04 | 5.12 | 4.81 | qfq | 10,131,439 | 51,549,859 | 1.59% |
| 2024-06-28 | 5.03 | 5.12 | 5.01 | 5.04 | 4.73 | qfq | 9,182,576 | 46,618,548 | 0.20% |
| 2024-06-27 | 5.10 | 5.13 | 5.02 | 5.03 | 4.72 | qfq | 9,409,234 | 47,534,832 | -1.76% |
| 2024-06-26 | 5.04 | 5.13 | 5.00 | 5.12 | 4.81 | qfq | 10,351,085 | 52,391,228 | 1.79% |
| 2024-06-25 | 5.00 | 5.07 | 4.98 | 5.03 | 4.72 | qfq | 8,762,817 | 44,071,071 | 0.40% |
| 2024-06-24 | 5.11 | 5.11 | 4.99 | 5.01 | 4.70 | qfq | 12,835,549 | 64,633,253 | -1.96% |
| 2024-06-21 | 5.08 | 5.16 | 5.05 | 5.11 | 4.80 | qfq | 8,621,798 | 44,195,526 | 0.59% |
| 2024-06-20 | 5.18 | 5.18 | 5.06 | 5.08 | 4.77 | qfq | 14,970,275 | 76,277,914 | -1.74% |
| 2024-06-19 | 5.25 | 5.26 | 5.17 | 5.17 | 4.85 | qfq | 13,320,682 | 69,318,129 | -1.52% |
| 2024-06-18 | 5.26 | 5.29 | 5.23 | 5.25 | 4.93 | qfq | 12,433,433 | 65,302,512 | 0.00% |
| 2024-06-17 | 5.26 | 5.29 | 5.22 | 5.25 | 4.93 | qfq | 9,687,050 | 50,857,827 | -0.57% |
| 2024-06-14 | 5.26 | 5.32 | 5.21 | 5.28 | 4.96 | qfq | 13,776,954 | 72,500,783 | 0.38% |
| 2024-06-13 | 5.38 | 5.39 | 5.25 | 5.26 | 4.94 | qfq | 16,021,453 | 84,765,893 | -2.05% |
| 2024-06-12 | 5.48 | 5.48 | 5.37 | 5.37 | 5.04 | qfq | 18,022,146 | 97,306,942 | -1.83% |
| 2024-06-11 | 5.45 | 5.50 | 5.41 | 5.47 | 5.14 | qfq | 10,665,034 | 58,143,190 | 0.00% |
| 2024-06-07 | 5.43 | 5.49 | 5.42 | 5.47 | 5.14 | qfq | 10,114,417 | 55,168,668 | 1.30% |
| 2024-06-06 | 5.48 | 5.53 | 5.39 | 5.40 | 5.07 | qfq | 14,940,093 | 81,191,711 | -1.46% |
| 2024-06-05 | 5.56 | 5.57 | 5.47 | 5.48 | 5.15 | qfq | 9,375,801 | 51,738,653 | -1.44% |
| 2024-06-04 | 5.51 | 5.57 | 5.44 | 5.56 | 5.22 | qfq | 12,819,487 | 70,742,514 | 0.72% |
| 2024-06-03 | 5.62 | 5.63 | 5.47 | 5.52 | 5.18 | qfq | 17,982,691 | 99,435,309 | -1.95% |
| 2024-05-31 | 5.69 | 5.72 | 5.62 | 5.63 | 5.29 | qfq | 11,649,155 | 66,016,006 | -1.05% |
| 2024-05-30 | 5.75 | 5.80 | 5.67 | 5.69 | 5.34 | qfq | 12,136,042 | 69,274,331 | -0.52% |
| 2024-05-29 | 5.68 | 5.80 | 5.68 | 5.72 | 5.37 | qfq | 12,070,166 | 69,337,999 | 0.35% |
| 2024-05-28 | 5.79 | 5.81 | 5.68 | 5.70 | 5.35 | qfq | 13,712,066 | 78,558,402 | -1.72% |
| 2024-05-27 | 5.85 | 5.86 | 5.72 | 5.80 | 5.45 | qfq | 16,241,202 | 93,740,970 | -0.34% |
| 2024-05-24 | 5.81 | 5.92 | 5.80 | 5.82 | 5.46 | qfq | 15,348,799 | 89,790,683 | -0.51% |
| 2024-05-23 | 5.92 | 5.93 | 5.82 | 5.85 | 5.49 | qfq | 19,239,743 | 112,922,612 | -1.52% |
| 2024-05-22 | 5.84 | 5.95 | 5.84 | 5.94 | 5.58 | qfq | 22,851,665 | 135,031,303 | 1.71% |
| 2024-05-21 | 5.90 | 5.94 | 5.82 | 5.84 | 5.48 | qfq | 18,894,851 | 110,820,243 | -1.18% |
| 2024-05-20 | 5.88 | 5.98 | 5.87 | 5.91 | 5.55 | qfq | 35,993,472 | 213,723,175 | 1.03% |
| 2024-05-17 | 5.75 | 5.86 | 5.72 | 5.85 | 5.49 | qfq | 28,859,833 | 167,372,825 | 2.09% |
| 2024-05-16 | 5.70 | 5.78 | 5.66 | 5.73 | 5.38 | qfq | 19,525,603 | 111,931,231 | 1.06% |
| 2024-05-15 | 5.68 | 5.72 | 5.65 | 5.67 | 5.32 | qfq | 10,654,697 | 60,560,873 | -0.18% |
| 2024-05-14 | 5.70 | 5.73 | 5.67 | 5.68 | 5.33 | qfq | 10,471,325 | 59,647,375 | -0.35% |
| 2024-05-13 | 5.69 | 5.72 | 5.65 | 5.70 | 5.35 | qfq | 14,258,332 | 81,235,667 | 0.00% |
| 2024-05-10 | 5.68 | 5.71 | 5.62 | 5.70 | 5.35 | qfq | 14,205,501 | 80,610,751 | 0.35% |
| 2024-05-09 | 5.62 | 5.71 | 5.61 | 5.68 | 5.33 | qfq | 12,670,489 | 72,007,059 | 1.25% |
| 2024-05-08 | 5.67 | 5.69 | 5.61 | 5.61 | 5.27 | qfq | 12,508,503 | 70,550,903 | -1.23% |
| 2024-05-07 | 5.69 | 5.71 | 5.65 | 5.68 | 5.33 | qfq | 13,025,719 | 73,972,936 | -0.35% |
| 2024-05-06 | 5.66 | 5.71 | 5.65 | 5.70 | 5.35 | qfq | 24,387,598 | 138,756,068 | 1.60% |
| 2024-04-30 | 5.57 | 5.63 | 5.53 | 5.61 | 5.27 | qfq | 17,070,971 | 95,526,953 | 0.36% |
| 2024-04-29 | 5.43 | 5.60 | 5.42 | 5.59 | 5.25 | qfq | 31,521,808 | 174,338,006 | 2.01% |
| 2024-04-26 | 5.44 | 5.48 | 5.22 | 5.48 | 5.15 | qfq | 33,338,791 | 178,512,733 | 0.74% |
| 2024-04-25 | 5.44 | 5.51 | 5.39 | 5.44 | 5.11 | qfq | 14,214,366 | 77,647,970 | 0.00% |
| 2024-04-24 | 5.52 | 5.55 | 5.39 | 5.44 | 5.11 | qfq | 17,220,950 | 93,517,005 | -1.27% |
| 2024-04-23 | 5.66 | 5.67 | 5.50 | 5.51 | 5.17 | qfq | 17,158,737 | 95,462,571 | -2.82% |
| 2024-04-22 | 5.68 | 5.74 | 5.61 | 5.67 | 5.32 | qfq | 13,145,288 | 74,837,653 | -0.18% |
| 2024-04-19 | 5.67 | 5.76 | 5.66 | 5.68 | 5.33 | qfq | 12,186,116 | 69,458,592 | -0.18% |
| 2024-04-18 | 5.64 | 5.72 | 5.63 | 5.69 | 5.34 | qfq | 15,434,821 | 87,784,956 | 0.71% |
| 2024-04-17 | 5.54 | 5.66 | 5.53 | 5.65 | 5.31 | qfq | 16,386,141 | 91,760,924 | 2.17% |
| 2024-04-16 | 5.61 | 5.65 | 5.50 | 5.53 | 5.19 | qfq | 17,979,634 | 100,268,629 | -1.95% |
| 2024-04-15 | 5.60 | 5.67 | 5.51 | 5.64 | 5.30 | qfq | 16,221,376 | 90,949,136 | 0.36% |
| 2024-04-12 | 5.70 | 5.72 | 5.61 | 5.62 | 5.28 | qfq | 10,304,483 | 58,219,577 | -1.23% |
| 2024-04-11 | 5.64 | 5.74 | 5.62 | 5.69 | 5.34 | qfq | 12,783,324 | 72,675,191 | 0.35% |
| 2024-04-10 | 5.72 | 5.77 | 5.63 | 5.67 | 5.32 | qfq | 18,187,509 | 103,863,924 | -0.53% |
| 2024-04-09 | 5.70 | 5.73 | 5.67 | 5.70 | 5.35 | qfq | 15,900,214 | 90,606,068 | 0.18% |
| 2024-04-08 | 5.65 | 5.74 | 5.65 | 5.69 | 5.34 | qfq | 18,781,122 | 106,972,565 | 0.18% |
| 2024-04-03 | 5.69 | 5.73 | 5.62 | 5.68 | 5.33 | qfq | 17,232,396 | 97,774,148 | -0.18% |
| 2024-04-02 | 5.64 | 5.69 | 5.63 | 5.69 | 5.34 | qfq | 15,696,520 | 88,944,941 | 0.53% |
| 2024-04-01 | 5.47 | 5.69 | 5.47 | 5.66 | 5.31 | qfq | 27,139,990 | 152,436,128 | 3.47% |
| 2024-03-29 | 5.42 | 5.48 | 5.39 | 5.47 | 5.14 | qfq | 9,105,896 | 49,476,317 | 0.92% |
| 2024-03-28 | 5.37 | 5.48 | 5.37 | 5.42 | 5.09 | qfq | 12,460,701 | 67,547,582 | -0.18% |
| 2024-03-27 | 5.52 | 5.55 | 5.43 | 5.43 | 5.10 | qfq | 12,402,541 | 68,139,752 | -1.81% |
| 2024-03-26 | 5.49 | 5.53 | 5.46 | 5.53 | 5.19 | qfq | 11,526,583 | 63,304,826 | 0.73% |
| 2024-03-25 | 5.48 | 5.57 | 5.45 | 5.49 | 5.15 | qfq | 13,864,267 | 76,362,131 | -0.54% |
| 2024-03-22 | 5.60 | 5.62 | 5.50 | 5.52 | 5.18 | qfq | 14,935,693 | 82,799,839 | -1.60% |
| 2024-03-21 | 5.66 | 5.68 | 5.61 | 5.61 | 5.27 | qfq | 11,542,842 | 64,945,308 | -0.88% |
| 2024-03-20 | 5.69 | 5.70 | 5.64 | 5.66 | 5.31 | qfq | 10,869,665 | 61,559,416 | -0.70% |
| 2024-03-19 | 5.75 | 5.75 | 5.69 | 5.70 | 5.35 | qfq | 10,430,243 | 59,642,999 | -1.04% |
| 2024-03-18 | 5.75 | 5.77 | 5.70 | 5.76 | 5.41 | qfq | 12,695,683 | 72,755,469 | 0.35% |
| 2024-03-15 | 5.75 | 5.75 | 5.67 | 5.74 | 5.39 | qfq | 9,784,052 | 55,870,738 | 0.00% |
| 2024-03-14 | 5.74 | 5.81 | 5.72 | 5.74 | 5.39 | qfq | 10,669,014 | 61,489,249 | -0.17% |
| 2024-03-13 | 5.80 | 5.81 | 5.71 | 5.75 | 5.40 | qfq | 12,468,861 | 71,754,124 | -0.69% |
| 2024-03-12 | 5.78 | 5.82 | 5.73 | 5.79 | 5.44 | qfq | 20,526,748 | 118,485,762 | 0.00% |
| 2024-03-11 | 5.67 | 5.88 | 5.66 | 5.79 | 5.44 | qfq | 28,278,769 | 163,056,321 | 1.94% |
| 2024-03-08 | 5.56 | 5.68 | 5.54 | 5.68 | 5.33 | qfq | 16,655,063 | 93,711,806 | 2.53% |
| 2024-03-07 | 5.58 | 5.63 | 5.54 | 5.54 | 5.20 | qfq | 10,800,505 | 60,251,373 | -0.72% |
| 2024-03-06 | 5.55 | 5.63 | 5.52 | 5.58 | 5.24 | qfq | 12,621,214 | 70,260,304 | 0.00% |
| 2024-03-05 | 5.62 | 5.64 | 5.57 | 5.58 | 5.24 | qfq | 12,148,845 | 68,000,050 | -0.89% |
| 2024-03-04 | 5.69 | 5.70 | 5.61 | 5.63 | 5.29 | qfq | 12,707,018 | 71,610,094 | -1.23% |
| 2024-03-01 | 5.70 | 5.73 | 5.67 | 5.70 | 5.35 | qfq | 13,180,964 | 75,107,351 | 0.00% |
| 2024-02-29 | 5.60 | 5.70 | 5.58 | 5.70 | 5.35 | qfq | 14,635,834 | 82,851,558 | 1.24% |
| 2024-02-28 | 5.70 | 5.79 | 5.60 | 5.63 | 5.29 | qfq | 23,024,568 | 131,433,470 | -1.23% |
| 2024-02-27 | 5.64 | 5.70 | 5.59 | 5.70 | 5.35 | qfq | 13,740,883 | 77,631,805 | 1.24% |
| 2024-02-26 | 5.69 | 5.71 | 5.61 | 5.63 | 5.29 | qfq | 15,051,632 | 85,069,664 | -0.88% |
| 2024-02-23 | 5.72 | 5.73 | 5.65 | 5.68 | 5.33 | qfq | 14,753,708 | 83,799,133 | -0.53% |
| 2024-02-22 | 5.70 | 5.74 | 5.65 | 5.71 | 5.36 | qfq | 12,281,630 | 69,888,662 | 0.00% |
| 2024-02-21 | 5.67 | 5.82 | 5.62 | 5.71 | 5.36 | qfq | 16,917,607 | 97,116,050 | 0.53% |
| 2024-02-20 | 5.67 | 5.71 | 5.64 | 5.68 | 5.33 | qfq | 12,262,432 | 69,735,752 | -0.87% |
| 2024-02-19 | 5.85 | 5.86 | 5.67 | 5.73 | 5.38 | qfq | 20,001,526 | 114,934,025 | -0.87% |
| 2024-02-08 | 5.81 | 5.90 | 5.72 | 5.78 | 5.43 | qfq | 31,736,200 | 185,347,502 | 0.17% |
| 2024-02-07 | 5.59 | 5.81 | 5.56 | 5.77 | 5.42 | qfq | 28,989,999 | 167,014,210 | 3.04% |
| 2024-02-06 | 5.21 | 5.63 | 5.20 | 5.60 | 5.26 | qfq | 23,376,333 | 127,924,443 | 6.67% |
| 2024-02-05 | 5.29 | 5.41 | 5.07 | 5.25 | 4.93 | qfq | 20,239,452 | 105,762,946 | -1.32% |
| 2024-02-02 | 5.37 | 5.46 | 5.18 | 5.32 | 5.00 | qfq | 15,126,970 | 80,862,739 | -0.75% |
| 2024-02-01 | 5.39 | 5.48 | 5.28 | 5.36 | 5.03 | qfq | 11,358,090 | 61,118,947 | -0.56% |
| 2024-01-31 | 5.46 | 5.52 | 5.36 | 5.39 | 5.06 | qfq | 13,375,314 | 72,543,062 | -2.00% |
| 2024-01-30 | 5.54 | 5.63 | 5.48 | 5.50 | 5.16 | qfq | 10,939,618 | 60,858,946 | -1.08% |
| 2024-01-29 | 5.62 | 5.68 | 5.54 | 5.56 | 5.22 | qfq | 9,896,837 | 55,410,716 | -0.71% |
| 2024-01-26 | 5.59 | 5.66 | 5.56 | 5.60 | 5.26 | qfq | 11,255,196 | 63,186,144 | 0.18% |
| 2024-01-25 | 5.47 | 5.60 | 5.43 | 5.59 | 5.25 | qfq | 14,487,500 | 80,185,630 | 2.19% |
| 2024-01-24 | 5.35 | 5.47 | 5.29 | 5.47 | 5.14 | qfq | 13,290,855 | 71,491,296 | 3.01% |
| 2024-01-23 | 5.27 | 5.34 | 5.15 | 5.31 | 4.99 | qfq | 12,888,652 | 67,723,756 | 0.76% |
| 2024-01-22 | 5.50 | 5.51 | 5.20 | 5.27 | 4.95 | qfq | 16,549,128 | 88,816,888 | -4.18% |
| 2024-01-19 | 5.57 | 5.60 | 5.49 | 5.50 | 5.16 | qfq | 12,210,694 | 67,617,408 | -1.43% |
| 2024-01-18 | 5.57 | 5.60 | 5.42 | 5.58 | 5.24 | qfq | 16,559,283 | 91,370,075 | -0.18% |
| 2024-01-17 | 5.68 | 5.68 | 5.59 | 5.59 | 5.25 | qfq | 11,602,553 | 65,471,355 | -1.93% |
| 2024-01-16 | 5.59 | 5.72 | 5.59 | 5.70 | 5.35 | qfq | 16,490,050 | 93,499,747 | 1.24% |
| 2024-01-15 | 5.60 | 5.66 | 5.57 | 5.63 | 5.29 | qfq | 12,844,881 | 72,264,946 | 0.00% |
| 2024-01-12 | 5.56 | 5.67 | 5.54 | 5.63 | 5.29 | qfq | 15,454,417 | 87,066,410 | 1.44% |
| 2024-01-11 | 5.50 | 5.59 | 5.46 | 5.55 | 5.21 | qfq | 10,784,930 | 59,527,931 | 1.09% |
| 2024-01-10 | 5.49 | 5.55 | 5.45 | 5.49 | 5.15 | qfq | 8,078,663 | 44,481,168 | -0.18% |
| 2024-01-09 | 5.44 | 5.53 | 5.41 | 5.50 | 5.16 | qfq | 7,726,150 | 42,294,203 | 0.92% |
| 2024-01-08 | 5.52 | 5.53 | 5.45 | 5.45 | 5.12 | qfq | 8,804,782 | 48,329,263 | -1.45% |
| 2024-01-05 | 5.56 | 5.60 | 5.51 | 5.53 | 5.19 | qfq | 8,988,010 | 49,946,173 | -0.90% |
| 2024-01-04 | 5.61 | 5.62 | 5.54 | 5.58 | 5.24 | qfq | 7,184,757 | 40,113,967 | -0.53% |
| 2024-01-03 | 5.59 | 5.63 | 5.57 | 5.61 | 5.27 | qfq | 7,889,208 | 44,212,248 | 0.54% |
| 2024-01-02 | 5.55 | 5.61 | 5.54 | 5.58 | 5.24 | qfq | 9,130,997 | 51,030,362 | 0.18% |
| 2023-12-29 | 5.59 | 5.61 | 5.55 | 5.57 | 5.23 | qfq | 7,495,510 | 41,795,337 | 0.00% |
| 2023-12-28 | 5.45 | 5.57 | 5.42 | 5.57 | 5.23 | qfq | 13,100,956 | 72,630,936 | 2.20% |
| 2023-12-27 | 5.41 | 5.47 | 5.36 | 5.45 | 5.12 | qfq | 5,693,474 | 30,851,392 | 0.74% |
| 2023-12-26 | 5.50 | 5.50 | 5.41 | 5.41 | 5.08 | qfq | 6,519,545 | 35,515,392 | -1.64% |
| 2023-12-25 | 5.52 | 5.54 | 5.48 | 5.50 | 5.16 | qfq | 5,556,398 | 30,542,064 | -0.18% |
| 2023-12-22 | 5.54 | 5.57 | 5.46 | 5.51 | 5.17 | qfq | 7,447,011 | 41,080,730 | -0.18% |
| 2023-12-21 | 5.46 | 5.54 | 5.43 | 5.52 | 5.18 | qfq | 7,142,159 | 39,230,107 | 1.10% |
| 2023-12-20 | 5.49 | 5.51 | 5.46 | 5.46 | 5.13 | qfq | 6,377,300 | 34,959,259 | -0.36% |
| 2023-12-19 | 5.46 | 5.51 | 5.45 | 5.48 | 5.15 | qfq | 6,274,471 | 34,394,355 | 0.00% |
| 2023-12-18 | 5.54 | 5.55 | 5.46 | 5.48 | 5.15 | qfq | 12,140,012 | 66,913,394 | -1.26% |
| 2023-12-15 | 5.55 | 5.60 | 5.55 | 5.55 | 5.21 | qfq | 7,583,857 | 42,266,696 | 0.00% |
| 2023-12-14 | 5.54 | 5.59 | 5.54 | 5.55 | 5.21 | qfq | 6,033,564 | 33,569,443 | 0.00% |
| 2023-12-13 | 5.58 | 5.60 | 5.55 | 5.55 | 5.21 | qfq | 6,417,203 | 35,746,983 | -0.89% |
| 2023-12-12 | 5.60 | 5.61 | 5.56 | 5.60 | 5.26 | qfq | 7,734,426 | 43,196,388 | 0.18% |
| 2023-12-11 | 5.63 | 5.63 | 5.51 | 5.59 | 5.25 | qfq | 20,526,425 | 114,259,181 | -0.71% |
| 2023-12-08 | 5.55 | 5.63 | 5.52 | 5.63 | 5.29 | qfq | 24,966,784 | 139,124,831 | 1.26% |
| 2023-12-07 | 5.56 | 5.58 | 5.48 | 5.56 | 5.22 | qfq | 13,050,151 | 72,275,304 | 0.18% |
| 2023-12-06 | 5.52 | 5.57 | 5.51 | 5.55 | 5.21 | qfq | 8,476,746 | 47,045,940 | 0.36% |
| 2023-12-05 | 5.56 | 5.57 | 5.51 | 5.53 | 5.19 | qfq | 9,803,430 | 54,398,339 | -0.72% |
| 2023-12-04 | 5.59 | 5.61 | 5.56 | 5.57 | 5.23 | qfq | 9,385,850 | 52,385,804 | -0.18% |
| 2023-12-01 | 5.59 | 5.60 | 5.53 | 5.58 | 5.24 | qfq | 10,737,631 | 59,735,237 | 0.00% |
| 2023-11-30 | 5.51 | 5.61 | 5.49 | 5.58 | 5.24 | qfq | 13,757,536 | 76,591,812 | 1.27% |
| 2023-11-29 | 5.57 | 5.58 | 5.50 | 5.51 | 5.17 | qfq | 10,076,396 | 55,743,586 | -0.90% |
| 2023-11-28 | 5.52 | 5.57 | 5.48 | 5.56 | 5.22 | qfq | 12,774,291 | 70,633,404 | 0.91% |
| 2023-11-27 | 5.50 | 5.54 | 5.45 | 5.51 | 5.17 | qfq | 13,745,634 | 75,463,885 | -0.18% |
| 2023-11-24 | 5.52 | 5.54 | 5.49 | 5.52 | 5.18 | qfq | 9,733,011 | 53,664,607 | -0.18% |
| 2023-11-23 | 5.47 | 5.53 | 5.45 | 5.53 | 5.19 | qfq | 9,174,914 | 50,484,440 | 0.91% |
| 2023-11-22 | 5.49 | 5.53 | 5.48 | 5.48 | 5.15 | qfq | 10,091,231 | 55,511,701 | -0.36% |
| 2023-11-21 | 5.50 | 5.54 | 5.48 | 5.50 | 5.16 | qfq | 11,611,221 | 64,130,067 | 0.18% |
| 2023-11-20 | 5.46 | 5.50 | 5.42 | 5.49 | 5.15 | qfq | 9,810,684 | 53,627,535 | 0.55% |
| 2023-11-17 | 5.43 | 5.47 | 5.43 | 5.46 | 5.13 | qfq | 7,949,089 | 43,327,785 | 0.18% |
| 2023-11-16 | 5.52 | 5.52 | 5.44 | 5.45 | 5.12 | qfq | 12,167,365 | 66,454,772 | -0.91% |
| 2023-11-15 | 5.46 | 5.53 | 5.46 | 5.50 | 5.16 | qfq | 16,193,199 | 89,005,550 | 1.29% |
| 2023-11-14 | 5.43 | 5.47 | 5.41 | 5.43 | 5.10 | qfq | 8,258,876 | 44,953,458 | -0.18% |
| 2023-11-13 | 5.41 | 5.44 | 5.37 | 5.44 | 5.11 | qfq | 10,356,139 | 56,014,005 | 0.55% |
| 2023-11-10 | 5.46 | 5.46 | 5.38 | 5.41 | 5.08 | qfq | 8,626,524 | 46,661,686 | -0.73% |
| 2023-11-09 | 5.43 | 5.46 | 5.42 | 5.45 | 5.12 | qfq | 8,269,065 | 45,011,470 | 0.18% |
| 2023-11-08 | 5.48 | 5.49 | 5.42 | 5.44 | 5.11 | qfq | 8,852,591 | 48,275,739 | -0.55% |
| 2023-11-07 | 5.46 | 5.49 | 5.43 | 5.47 | 5.14 | qfq | 8,566,753 | 46,792,906 | 0.00% |
| 2023-11-06 | 5.42 | 5.50 | 5.40 | 5.47 | 5.14 | qfq | 10,234,958 | 56,013,984 | 0.74% |
| 2023-11-03 | 5.40 | 5.46 | 5.38 | 5.43 | 5.10 | qfq | 9,035,712 | 49,174,620 | 0.74% |
| 2023-11-02 | 5.43 | 5.44 | 5.38 | 5.39 | 5.06 | qfq | 9,156,982 | 49,553,862 | -0.74% |
| 2023-11-01 | 5.41 | 5.44 | 5.39 | 5.43 | 5.10 | qfq | 10,600,846 | 57,455,680 | 0.37% |
| 2023-10-31 | 5.39 | 5.43 | 5.36 | 5.41 | 5.08 | qfq | 10,308,314 | 55,617,756 | 0.93% |
| 2023-10-30 | 5.31 | 5.38 | 5.31 | 5.36 | 5.03 | qfq | 9,394,327 | 50,241,610 | 0.19% |
| 2023-10-27 | 5.28 | 5.37 | 5.25 | 5.35 | 5.02 | qfq | 11,428,650 | 60,841,967 | 1.52% |
| 2023-10-26 | 5.26 | 5.29 | 5.20 | 5.27 | 4.95 | qfq | 8,372,310 | 43,874,226 | 0.19% |
| 2023-10-25 | 5.21 | 5.30 | 5.20 | 5.26 | 4.94 | qfq | 10,228,928 | 53,916,938 | 1.74% |
| 2023-10-24 | 5.12 | 5.20 | 5.10 | 5.17 | 4.85 | qfq | 9,763,378 | 50,325,746 | 1.17% |
| 2023-10-23 | 5.26 | 5.26 | 5.10 | 5.11 | 4.80 | qfq | 10,938,543 | 56,418,802 | -2.48% |
| 2023-10-20 | 5.19 | 5.30 | 5.16 | 5.24 | 4.92 | qfq | 11,348,195 | 59,553,691 | 0.96% |
| 2023-10-19 | 5.27 | 5.32 | 5.17 | 5.19 | 4.87 | qfq | 14,230,941 | 74,390,259 | -2.08% |
| 2023-10-18 | 5.41 | 5.43 | 5.28 | 5.30 | 4.98 | qfq | 11,067,539 | 58,929,910 | -2.21% |
| 2023-10-17 | 5.46 | 5.46 | 5.41 | 5.42 | 5.09 | qfq | 5,895,426 | 32,003,497 | -0.55% |
| 2023-10-16 | 5.47 | 5.47 | 5.41 | 5.45 | 5.12 | qfq | 6,516,741 | 35,444,573 | -0.55% |
| 2023-10-13 | 5.52 | 5.52 | 5.43 | 5.48 | 5.15 | qfq | 8,843,105 | 48,282,646 | -0.72% |
| 2023-10-12 | 5.47 | 5.54 | 5.46 | 5.52 | 5.18 | qfq | 10,972,351 | 60,380,669 | 1.10% |
| 2023-10-11 | 5.46 | 5.50 | 5.44 | 5.46 | 5.13 | qfq | 8,790,938 | 48,105,566 | 0.00% |
| 2023-10-10 | 5.61 | 5.63 | 5.42 | 5.46 | 5.13 | qfq | 19,563,861 | 107,826,516 | -2.67% |
| 2023-10-09 | 5.64 | 5.65 | 5.60 | 5.61 | 5.27 | qfq | 8,802,742 | 49,417,609 | -0.53% |
| 2023-09-28 | 5.64 | 5.67 | 5.62 | 5.64 | 5.30 | qfq | 6,063,127 | 34,234,147 | 0.18% |
| 2023-09-27 | 5.60 | 5.66 | 5.59 | 5.63 | 5.29 | qfq | 8,894,410 | 50,101,387 | 0.54% |
| 2023-09-26 | 5.67 | 5.69 | 5.60 | 5.60 | 5.26 | qfq | 8,688,510 | 48,990,927 | -1.41% |
| 2023-09-25 | 5.72 | 5.72 | 5.66 | 5.68 | 5.33 | qfq | 7,192,856 | 40,869,884 | -0.70% |
| 2023-09-22 | 5.65 | 5.73 | 5.64 | 5.72 | 5.37 | qfq | 9,206,225 | 52,389,462 | 1.06% |
| 2023-09-21 | 5.68 | 5.70 | 5.66 | 5.66 | 5.31 | qfq | 6,214,178 | 35,272,322 | -0.35% |
| 2023-09-20 | 5.70 | 5.71 | 5.67 | 5.68 | 5.33 | qfq | 6,238,190 | 35,489,509 | -0.53% |
| 2023-09-19 | 5.72 | 5.73 | 5.69 | 5.71 | 5.36 | qfq | 5,307,826 | 30,304,480 | -0.17% |
| 2023-09-18 | 5.69 | 5.74 | 5.67 | 5.72 | 5.37 | qfq | 6,511,245 | 37,207,990 | 0.35% |
| 2023-09-15 | 5.70 | 5.74 | 5.68 | 5.70 | 5.35 | qfq | 6,912,639 | 39,470,725 | 0.18% |
| 2023-09-14 | 5.68 | 5.70 | 5.66 | 5.69 | 5.34 | qfq | 9,025,324 | 51,278,350 | 0.00% |
| 2023-09-13 | 5.75 | 5.75 | 5.67 | 5.69 | 5.34 | qfq | 10,402,894 | 59,305,035 | -1.04% |
| 2023-09-12 | 5.73 | 5.78 | 5.72 | 5.75 | 5.40 | qfq | 8,880,774 | 51,039,254 | 0.17% |
| 2023-09-11 | 5.72 | 5.77 | 5.68 | 5.74 | 5.39 | qfq | 9,126,981 | 52,249,241 | 0.70% |
| 2023-09-08 | 5.74 | 5.75 | 5.68 | 5.70 | 5.35 | qfq | 9,914,645 | 56,550,430 | -0.87% |
| 2023-09-07 | 5.84 | 5.84 | 5.74 | 5.75 | 5.40 | qfq | 12,557,340 | 72,683,039 | -1.37% |
| 2023-09-06 | 5.84 | 5.85 | 5.81 | 5.83 | 5.47 | qfq | 10,434,717 | 60,787,219 | -0.51% |
| 2023-09-05 | 5.88 | 5.89 | 5.84 | 5.86 | 5.50 | qfq | 15,219,327 | 89,143,667 | -0.85% |
| 2023-09-04 | 5.84 | 5.91 | 5.83 | 5.91 | 5.55 | qfq | 23,714,949 | 139,400,612 | 1.03% |
| 2023-09-01 | 5.89 | 5.92 | 5.82 | 5.85 | 5.49 | qfq | 18,985,842 | 111,322,360 | -0.68% |
| 2023-08-31 | 6.00 | 6.00 | 5.86 | 5.89 | 5.53 | qfq | 32,632,185 | 193,006,524 | -2.64% |
| 2023-08-30 | 5.84 | 6.17 | 5.82 | 6.05 | 5.68 | qfq | 39,105,432 | 233,377,989 | 3.77% |
| 2023-08-29 | 5.76 | 5.84 | 5.71 | 5.83 | 5.47 | qfq | 17,057,242 | 98,701,603 | 1.22% |
| 2023-08-28 | 5.85 | 5.98 | 5.73 | 5.76 | 5.41 | qfq | 20,249,520 | 118,102,441 | 1.77% |
| 2023-08-25 | 5.71 | 5.76 | 5.65 | 5.66 | 5.31 | qfq | 11,547,177 | 65,717,997 | -1.22% |
| 2023-08-24 | 5.74 | 5.77 | 5.70 | 5.73 | 5.38 | qfq | 10,405,009 | 59,701,388 | -0.17% |
| 2023-08-23 | 5.80 | 5.81 | 5.74 | 5.74 | 5.39 | qfq | 8,637,361 | 49,870,932 | -1.20% |
| 2023-08-22 | 5.84 | 5.87 | 5.76 | 5.81 | 5.46 | qfq | 11,338,972 | 65,716,747 | -0.34% |
| 2023-08-21 | 5.86 | 5.91 | 5.83 | 5.83 | 5.47 | qfq | 10,414,857 | 61,058,982 | -0.51% |
| 2023-08-18 | 5.90 | 5.95 | 5.86 | 5.86 | 5.50 | qfq | 12,528,372 | 73,797,528 | -1.01% |
| 2023-08-17 | 5.91 | 5.94 | 5.86 | 5.92 | 5.56 | qfq | 9,883,417 | 58,296,160 | 0.00% |
| 2023-08-16 | 5.92 | 6.02 | 5.88 | 5.92 | 5.56 | qfq | 10,678,611 | 63,540,735 | 0.00% |
| 2023-08-15 | 5.99 | 6.00 | 5.88 | 5.92 | 5.56 | qfq | 11,766,269 | 69,510,704 | -0.50% |
| 2023-08-14 | 5.95 | 5.98 | 5.89 | 5.95 | 5.59 | qfq | 10,113,702 | 60,043,315 | -0.67% |
| 2023-08-11 | 6.08 | 6.09 | 5.99 | 5.99 | 5.62 | qfq | 11,993,595 | 72,333,237 | -1.48% |
| 2023-08-10 | 6.10 | 6.12 | 6.06 | 6.08 | 5.71 | qfq | 9,041,277 | 55,021,707 | -0.16% |
| 2023-08-09 | 6.09 | 6.12 | 6.07 | 6.09 | 5.72 | qfq | 8,618,146 | 52,457,412 | -0.16% |
| 2023-08-08 | 6.09 | 6.14 | 6.08 | 6.10 | 5.73 | qfq | 9,826,677 | 59,904,519 | 0.00% |
| 2023-08-07 | 6.17 | 6.17 | 6.08 | 6.10 | 5.73 | qfq | 14,329,293 | 87,519,687 | -1.29% |
| 2023-08-04 | 6.19 | 6.22 | 6.16 | 6.18 | 5.80 | qfq | 14,226,298 | 87,963,132 | 0.16% |
| 2023-08-03 | 6.17 | 6.19 | 6.14 | 6.17 | 5.79 | qfq | 12,503,859 | 77,135,566 | -0.16% |
| 2023-08-02 | 6.18 | 6.18 | 6.14 | 6.18 | 5.80 | qfq | 12,753,260 | 78,598,591 | 0.00% |
| 2023-08-01 | 6.16 | 6.19 | 6.13 | 6.18 | 5.80 | qfq | 13,778,556 | 84,847,969 | 0.65% |
| 2023-07-31 | 6.13 | 6.18 | 6.12 | 6.14 | 5.77 | qfq | 18,166,562 | 111,690,275 | 0.82% |
| 2023-07-28 | 6.01 | 6.10 | 5.99 | 6.09 | 5.72 | qfq | 17,901,062 | 108,552,503 | 1.33% |
| 2023-07-27 | 6.04 | 6.05 | 5.99 | 6.01 | 5.64 | qfq | 11,874,686 | 71,586,819 | -0.50% |
| 2023-07-26 | 6.01 | 6.05 | 6.00 | 6.04 | 5.67 | qfq | 15,047,527 | 90,656,271 | 0.67% |
| 2023-07-25 | 5.92 | 6.01 | 5.88 | 6.00 | 5.63 | qfq | 22,485,716 | 134,710,259 | 2.04% |
| 2023-07-24 | 5.93 | 5.95 | 5.86 | 5.88 | 5.52 | qfq | 10,511,973 | 61,962,522 | -0.84% |
| 2023-07-21 | 5.91 | 5.96 | 5.88 | 5.93 | 5.57 | qfq | 9,449,921 | 56,015,145 | 0.17% |
| 2023-07-20 | 5.94 | 5.98 | 5.90 | 5.92 | 5.56 | qfq | 13,239,216 | 78,731,446 | 0.00% |
| 2023-07-19 | 5.90 | 5.93 | 5.89 | 5.92 | 5.56 | qfq | 10,073,565 | 59,554,447 | 0.34% |
| 2023-07-18 | 5.83 | 5.91 | 5.82 | 5.90 | 5.54 | qfq | 11,837,900 | 69,547,940 | 1.03% |
| 2023-07-17 | 5.89 | 5.90 | 5.81 | 5.84 | 5.48 | qfq | 8,352,029 | 48,720,864 | -0.68% |