RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国天楹000035.SZ
最近收盘价4.362026-07-17
最近交易日2026-07-17
成交量（股）34,006,761
成交额（元）151,875,666
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | 2025-08-06 | cash_dividend | 0.0352 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 4.55 | 4.60 | 4.35 | 4.36 | 4.36 | qfq | 34,006,761 | 151,875,666 | -4.18% |
| 2026-07-16 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | qfq | 26,151,800 | 119,423,905 | -1.09% |
| 2026-07-15 | 4.53 | 4.66 | 4.49 | 4.60 | 4.60 | qfq | 25,270,728 | 116,110,367 | 1.77% |
| 2026-07-14 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | qfq | 34,565,393 | 155,293,227 | 2.96% |
| 2026-07-13 | 4.58 | 4.58 | 4.35 | 4.39 | 4.39 | qfq | 40,031,981 | 177,198,952 | -4.15% |
| 2026-07-10 | 4.52 | 4.63 | 4.45 | 4.58 | 4.58 | qfq | 33,369,149 | 152,147,370 | 1.33% |
| 2026-07-09 | 4.55 | 4.59 | 4.44 | 4.52 | 4.52 | qfq | 31,743,895 | 143,058,590 | -0.66% |
| 2026-07-08 | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | qfq | 27,186,770 | 124,440,211 | -1.94% |
| 2026-07-07 | 4.70 | 4.78 | 4.61 | 4.64 | 4.64 | qfq | 35,876,477 | 167,955,517 | -2.11% |
| 2026-07-06 | 4.79 | 4.95 | 4.70 | 4.74 | 4.74 | qfq | 45,905,054 | 221,182,747 | 0.42% |
| 2026-07-03 | 4.72 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 26,347,163 | 124,662,577 | 0.21% |
| 2026-07-02 | 4.80 | 4.87 | 4.67 | 4.71 | 4.71 | qfq | 34,136,061 | 162,190,857 | -1.88% |
| 2026-07-01 | 4.83 | 4.88 | 4.67 | 4.80 | 4.80 | qfq | 38,420,722 | 183,279,610 | -0.62% |
| 2026-06-30 | 4.88 | 4.90 | 4.81 | 4.83 | 4.83 | qfq | 26,098,371 | 126,524,411 | -1.02% |
| 2026-06-29 | 4.90 | 4.94 | 4.77 | 4.88 | 4.88 | qfq | 35,473,722 | 172,927,897 | -1.41% |
| 2026-06-26 | 5.05 | 5.10 | 4.94 | 4.95 | 4.95 | qfq | 34,517,700 | 173,381,392 | -1.79% |
| 2026-06-25 | 4.99 | 5.13 | 4.93 | 5.04 | 5.04 | qfq | 31,417,943 | 157,833,016 | 0.40% |
| 2026-06-24 | 5.05 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 31,186,021 | 156,065,399 | -0.79% |
| 2026-06-23 | 5.21 | 5.24 | 5.02 | 5.06 | 5.06 | qfq | 46,665,500 | 238,964,834 | -3.44% |
| 2026-06-22 | 5.03 | 5.26 | 4.99 | 5.24 | 5.24 | qfq | 42,032,196 | 214,994,413 | 3.35% |
| 2026-06-18 | 5.09 | 5.12 | 4.99 | 5.07 | 5.07 | qfq | 27,813,011 | 140,349,142 | -0.59% |
| 2026-06-17 | 5.11 | 5.23 | 5.02 | 5.10 | 5.10 | qfq | 35,480,204 | 181,378,089 | -0.20% |
| 2026-06-16 | 5.00 | 5.18 | 4.94 | 5.11 | 5.11 | qfq | 40,824,496 | 206,899,342 | 2.20% |
| 2026-06-15 | 5.01 | 5.08 | 4.96 | 5.00 | 5.00 | qfq | 30,860,845 | 154,836,695 | 0.00% |
| 2026-06-12 | 5.02 | 5.08 | 4.92 | 5.00 | 5.00 | qfq | 35,217,295 | 175,922,177 | 0.00% |
| 2026-06-11 | 4.99 | 5.05 | 4.92 | 5.00 | 5.00 | qfq | 32,841,974 | 163,782,782 | 0.00% |
| 2026-06-10 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | qfq | 31,642,661 | 157,933,861 | -1.77% |
| 2026-06-09 | 5.21 | 5.23 | 5.01 | 5.09 | 5.09 | qfq | 43,873,357 | 222,958,280 | -2.30% |
| 2026-06-08 | 5.47 | 5.51 | 5.16 | 5.21 | 5.21 | qfq | 58,038,321 | 307,666,579 | -5.44% |
| 2026-06-05 | 5.69 | 5.71 | 5.48 | 5.51 | 5.51 | qfq | 42,614,913 | 236,246,389 | -3.16% |
| 2026-06-04 | 5.87 | 5.93 | 5.66 | 5.69 | 5.69 | qfq | 30,847,823 | 177,444,071 | -3.72% |
| 2026-06-03 | 5.80 | 5.92 | 5.75 | 5.91 | 5.91 | qfq | 31,506,651 | 184,332,675 | 1.72% |
| 2026-06-02 | 5.88 | 5.89 | 5.71 | 5.81 | 5.81 | qfq | 32,709,651 | 189,301,872 | -1.53% |
| 2026-06-01 | 5.89 | 5.96 | 5.81 | 5.90 | 5.90 | qfq | 31,522,800 | 185,676,156 | 0.17% |
| 2026-05-29 | 6.09 | 6.12 | 5.87 | 5.89 | 5.89 | qfq | 32,088,834 | 191,294,160 | -3.28% |
| 2026-05-28 | 6.02 | 6.14 | 5.95 | 6.09 | 6.09 | qfq | 33,187,928 | 200,584,085 | 0.83% |
| 2026-05-27 | 6.03 | 6.16 | 5.98 | 6.04 | 6.04 | qfq | 37,899,879 | 229,647,872 | -0.66% |
| 2026-05-26 | 5.93 | 6.11 | 5.81 | 6.08 | 6.08 | qfq | 43,444,430 | 258,644,252 | 2.53% |
| 2026-05-25 | 5.99 | 6.02 | 5.90 | 5.93 | 5.93 | qfq | 34,258,261 | 203,737,738 | -1.00% |
| 2026-05-22 | 6.05 | 6.08 | 5.97 | 5.99 | 5.99 | qfq | 32,314,595 | 194,647,432 | -0.66% |
| 2026-05-21 | 6.10 | 6.31 | 6.01 | 6.03 | 6.03 | qfq | 46,671,499 | 288,207,162 | -1.47% |
| 2026-05-20 | 6.16 | 6.22 | 5.96 | 6.12 | 6.12 | qfq | 49,892,353 | 303,373,236 | -1.29% |
| 2026-05-19 | 6.17 | 6.22 | 6.07 | 6.20 | 6.20 | qfq | 29,010,514 | 178,434,579 | 0.16% |
| 2026-05-18 | 6.15 | 6.26 | 6.06 | 6.19 | 6.19 | qfq | 31,656,084 | 195,213,388 | 0.00% |
| 2026-05-15 | 6.39 | 6.43 | 6.13 | 6.19 | 6.19 | qfq | 53,132,848 | 331,263,223 | -3.73% |
| 2026-05-14 | 6.69 | 6.69 | 6.42 | 6.43 | 6.43 | qfq | 58,430,865 | 380,860,948 | -4.03% |
| 2026-05-13 | 6.50 | 6.71 | 6.48 | 6.70 | 6.70 | qfq | 73,302,567 | 485,018,625 | 3.55% |
| 2026-05-12 | 6.51 | 6.56 | 6.37 | 6.47 | 6.47 | qfq | 57,165,927 | 368,377,418 | -1.07% |
| 2026-05-11 | 6.68 | 6.72 | 6.48 | 6.54 | 6.54 | qfq | 59,406,399 | 389,407,173 | -0.76% |
| 2026-05-08 | 6.68 | 6.77 | 6.51 | 6.59 | 6.59 | qfq | 53,530,625 | 352,970,954 | -1.49% |
| 2026-05-07 | 6.59 | 6.77 | 6.57 | 6.69 | 6.69 | qfq | 45,876,644 | 307,384,948 | 1.52% |
| 2026-05-06 | 6.53 | 6.64 | 6.49 | 6.59 | 6.59 | qfq | 45,067,109 | 295,541,159 | 0.92% |
| 2026-04-30 | 6.67 | 6.69 | 6.42 | 6.53 | 6.53 | qfq | 54,173,717 | 353,762,619 | -2.54% |
| 2026-04-29 | 6.75 | 6.79 | 6.67 | 6.70 | 6.70 | qfq | 45,092,147 | 303,269,229 | 0.00% |
| 2026-04-28 | 6.76 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 30,824,565 | 206,311,625 | -1.18% |
| 2026-04-27 | 6.85 | 6.90 | 6.71 | 6.78 | 6.78 | qfq | 39,422,883 | 266,858,280 | -1.02% |
| 2026-04-24 | 6.97 | 6.99 | 6.80 | 6.85 | 6.85 | qfq | 40,698,900 | 279,537,856 | -1.44% |
| 2026-04-23 | 7.04 | 7.18 | 6.92 | 6.95 | 6.95 | qfq | 43,666,106 | 306,489,784 | -1.00% |
| 2026-04-22 | 6.97 | 7.06 | 6.91 | 7.02 | 7.02 | qfq | 42,800,973 | 299,225,431 | 0.57% |
| 2026-04-21 | 7.16 | 7.19 | 6.93 | 6.98 | 6.98 | qfq | 48,353,503 | 338,214,705 | -2.38% |
| 2026-04-20 | 7.10 | 7.35 | 7.05 | 7.15 | 7.15 | qfq | 94,043,506 | 678,700,734 | 0.70% |
| 2026-04-17 | 6.78 | 7.26 | 6.75 | 7.10 | 7.10 | qfq | 96,574,616 | 677,268,940 | 4.26% |
| 2026-04-16 | 6.78 | 6.88 | 6.72 | 6.81 | 6.81 | qfq | 48,326,980 | 328,372,681 | 1.04% |
| 2026-04-15 | 6.69 | 6.85 | 6.64 | 6.74 | 6.74 | qfq | 47,476,733 | 320,496,624 | 0.75% |
| 2026-04-14 | 6.68 | 6.76 | 6.55 | 6.69 | 6.69 | qfq | 49,350,700 | 327,052,619 | 0.15% |
| 2026-04-13 | 6.56 | 6.86 | 6.55 | 6.68 | 6.68 | qfq | 57,809,669 | 390,131,346 | 0.91% |
| 2026-04-10 | 6.79 | 6.81 | 6.60 | 6.62 | 6.62 | qfq | 53,932,073 | 359,905,188 | -0.75% |
| 2026-04-09 | 6.83 | 6.83 | 6.62 | 6.67 | 6.67 | qfq | 58,692,915 | 394,267,047 | -3.61% |
| 2026-04-08 | 6.80 | 7.04 | 6.77 | 6.92 | 6.92 | qfq | 57,929,120 | 397,689,827 | 3.44% |
| 2026-04-07 | 6.52 | 6.71 | 6.48 | 6.69 | 6.69 | qfq | 41,836,072 | 276,973,759 | 3.08% |
| 2026-04-03 | 6.70 | 6.71 | 6.47 | 6.49 | 6.49 | qfq | 43,822,878 | 287,931,104 | -2.99% |
| 2026-04-02 | 6.94 | 7.03 | 6.66 | 6.69 | 6.69 | qfq | 55,794,200 | 378,411,161 | -3.60% |
| 2026-04-01 | 6.90 | 6.99 | 6.83 | 6.94 | 6.94 | qfq | 54,724,386 | 379,186,828 | 2.51% |
| 2026-03-31 | 7.12 | 7.28 | 6.76 | 6.77 | 6.77 | qfq | 73,442,325 | 509,402,399 | -4.24% |
| 2026-03-30 | 7.15 | 7.27 | 6.91 | 7.07 | 7.07 | qfq | 63,509,750 | 447,582,671 | -2.08% |
| 2026-03-27 | 7.08 | 7.30 | 7.01 | 7.22 | 7.22 | qfq | 63,539,145 | 457,701,202 | 0.70% |
| 2026-03-26 | 7.50 | 7.52 | 7.15 | 7.17 | 7.17 | qfq | 98,145,026 | 713,899,951 | -5.16% |
| 2026-03-25 | 7.51 | 7.69 | 7.40 | 7.56 | 7.56 | qfq | 158,563,293 | 1,200,175,196 | 1.34% |
| 2026-03-24 | 7.05 | 7.46 | 7.05 | 7.46 | 7.46 | qfq | 173,010,978 | 1,275,056,173 | 10.03% |
| 2026-03-23 | 6.85 | 7.03 | 6.71 | 6.78 | 6.78 | qfq | 80,860,516 | 554,905,497 | -2.45% |
| 2026-03-20 | 7.05 | 7.30 | 6.88 | 6.95 | 6.95 | qfq | 118,796,234 | 837,850,299 | -4.14% |
| 2026-03-19 | 7.29 | 7.48 | 7.20 | 7.25 | 7.25 | qfq | 99,441,055 | 726,779,737 | -0.28% |
| 2026-03-18 | 7.41 | 7.65 | 7.14 | 7.27 | 7.27 | qfq | 111,475,518 | 822,830,461 | -1.49% |
| 2026-03-17 | 7.85 | 7.87 | 7.35 | 7.38 | 7.38 | qfq | 108,675,963 | 822,197,225 | -3.91% |
| 2026-03-16 | 7.92 | 8.02 | 7.39 | 7.68 | 7.68 | qfq | 154,086,331 | 1,180,167,775 | -3.88% |
| 2026-03-13 | 8.15 | 8.60 | 7.81 | 7.99 | 7.99 | qfq | 183,532,947 | 1,506,477,117 | -1.36% |
| 2026-03-12 | 8.22 | 8.34 | 7.81 | 8.10 | 8.10 | qfq | 184,035,657 | 1,482,762,559 | -2.41% |
| 2026-03-11 | 8.01 | 8.53 | 7.90 | 8.30 | 8.30 | qfq | 218,228,474 | 1,790,637,214 | 2.09% |
| 2026-03-10 | 7.30 | 8.46 | 7.30 | 8.13 | 8.13 | qfq | 239,631,468 | 1,931,550,229 | 5.04% |
| 2026-03-09 | 7.81 | 8.19 | 7.65 | 7.74 | 7.74 | qfq | 267,369,855 | 2,125,837,220 | -1.02% |
| 2026-03-06 | 7.75 | 8.18 | 7.45 | 7.82 | 7.82 | qfq | 281,095,517 | 2,203,473,544 | 5.11% |
| 2026-03-05 | 7.45 | 7.65 | 7.21 | 7.44 | 7.44 | qfq | 193,324,021 | 1,435,504,248 | -1.72% |
| 2026-03-04 | 6.90 | 7.67 | 6.63 | 7.57 | 7.57 | qfq | 239,322,460 | 1,720,265,743 | 2.71% |
| 2026-03-03 | 7.64 | 7.97 | 6.94 | 7.37 | 7.37 | qfq | 341,316,347 | 2,455,082,845 | -4.41% |
| 2026-03-02 | 7.71 | 7.71 | 7.26 | 7.71 | 7.71 | qfq | 125,323,096 | 963,436,194 | 9.99% |
| 2026-02-27 | 7.01 | 7.01 | 6.86 | 7.01 | 7.01 | qfq | 68,982,703 | 483,284,416 | 10.05% |
| 2026-02-26 | 6.42 | 6.53 | 6.20 | 6.37 | 6.37 | qfq | 57,616,121 | 363,918,591 | -1.09% |
| 2026-02-25 | 6.17 | 6.53 | 6.17 | 6.44 | 6.44 | qfq | 89,580,881 | 568,711,249 | 4.04% |
| 2026-02-24 | 5.86 | 6.31 | 5.86 | 6.19 | 6.19 | qfq | 75,099,604 | 463,603,787 | 6.72% |
| 2026-02-13 | 5.87 | 5.94 | 5.80 | 5.80 | 5.80 | qfq | 20,716,807 | 121,458,383 | -1.19% |
| 2026-02-12 | 5.85 | 5.90 | 5.80 | 5.87 | 5.87 | qfq | 19,699,100 | 115,417,291 | 0.17% |
| 2026-02-11 | 5.86 | 5.97 | 5.80 | 5.86 | 5.86 | qfq | 18,284,000 | 107,814,971 | 0.17% |
| 2026-02-10 | 5.91 | 5.91 | 5.79 | 5.85 | 5.85 | qfq | 20,364,300 | 119,080,693 | -0.85% |
| 2026-02-09 | 6.02 | 6.04 | 5.86 | 5.90 | 5.90 | qfq | 31,527,684 | 186,716,052 | -1.34% |
| 2026-02-06 | 6.01 | 6.10 | 5.96 | 5.98 | 5.98 | qfq | 23,510,851 | 141,777,655 | -0.83% |
| 2026-02-05 | 6.08 | 6.16 | 5.97 | 6.03 | 6.03 | qfq | 27,168,951 | 163,989,691 | -1.47% |
| 2026-02-04 | 6.01 | 6.19 | 5.98 | 6.12 | 6.12 | qfq | 26,678,111 | 162,880,001 | 1.49% |
| 2026-02-03 | 6.03 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 24,550,786 | 147,867,494 | 0.84% |
| 2026-02-02 | 6.06 | 6.18 | 5.97 | 5.98 | 5.98 | qfq | 26,331,802 | 159,849,378 | -2.13% |
| 2026-01-30 | 6.16 | 6.21 | 5.96 | 6.11 | 6.11 | qfq | 31,978,500 | 194,045,487 | -1.13% |
| 2026-01-29 | 6.20 | 6.31 | 6.13 | 6.18 | 6.18 | qfq | 30,463,299 | 189,066,730 | -0.64% |
| 2026-01-28 | 6.23 | 6.27 | 6.10 | 6.22 | 6.22 | qfq | 30,396,700 | 188,309,273 | 0.00% |
| 2026-01-27 | 6.26 | 6.28 | 6.08 | 6.22 | 6.22 | qfq | 36,293,418 | 224,267,867 | -1.11% |
| 2026-01-26 | 6.35 | 6.39 | 6.17 | 6.29 | 6.29 | qfq | 40,146,857 | 252,317,370 | -0.79% |
| 2026-01-23 | 6.27 | 6.44 | 6.21 | 6.34 | 6.34 | qfq | 52,710,370 | 334,537,692 | 1.77% |
| 2026-01-22 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | qfq | 32,355,498 | 202,085,266 | 0.81% |
| 2026-01-21 | 6.15 | 6.27 | 6.08 | 6.18 | 6.18 | qfq | 37,956,096 | 233,690,627 | -0.48% |
| 2026-01-20 | 6.12 | 6.23 | 6.07 | 6.21 | 6.21 | qfq | 46,775,178 | 287,690,011 | 1.47% |
| 2026-01-19 | 5.93 | 6.20 | 5.88 | 6.12 | 6.12 | qfq | 51,080,687 | 312,250,975 | 3.03% |
| 2026-01-16 | 6.00 | 6.02 | 5.88 | 5.94 | 5.94 | qfq | 29,345,927 | 174,422,926 | 0.34% |
| 2026-01-15 | 5.73 | 6.04 | 5.70 | 5.92 | 5.92 | qfq | 47,205,276 | 278,930,938 | 3.32% |
| 2026-01-14 | 5.80 | 5.90 | 5.66 | 5.73 | 5.73 | qfq | 41,779,483 | 242,157,145 | -0.87% |
| 2026-01-13 | 5.81 | 5.88 | 5.71 | 5.78 | 5.78 | qfq | 32,239,565 | 186,838,077 | -0.52% |
| 2026-01-12 | 5.79 | 5.85 | 5.67 | 5.81 | 5.81 | qfq | 36,910,000 | 212,694,006 | 0.35% |
| 2026-01-09 | 5.73 | 5.79 | 5.71 | 5.79 | 5.79 | qfq | 32,107,751 | 184,995,988 | 1.22% |
| 2026-01-08 | 5.58 | 5.79 | 5.56 | 5.72 | 5.72 | qfq | 37,621,046 | 215,250,604 | 2.33% |
| 2026-01-07 | 5.68 | 5.69 | 5.58 | 5.59 | 5.59 | qfq | 24,703,500 | 138,905,715 | -1.58% |
| 2026-01-06 | 5.62 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 31,758,220 | 180,298,339 | 1.07% |
| 2026-01-05 | 5.58 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 23,481,666 | 131,813,338 | 1.81% |
| 2025-12-31 | 5.54 | 5.58 | 5.49 | 5.52 | 5.52 | qfq | 20,496,005 | 113,039,245 | -0.36% |
| 2025-12-30 | 5.58 | 5.60 | 5.53 | 5.54 | 5.54 | qfq | 18,544,400 | 103,202,455 | -1.07% |
| 2025-12-29 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | qfq | 20,813,720 | 117,344,606 | -1.23% |
| 2025-12-26 | 5.59 | 5.82 | 5.57 | 5.67 | 5.67 | qfq | 36,443,805 | 207,844,416 | 1.43% |
| 2025-12-25 | 5.56 | 5.60 | 5.55 | 5.59 | 5.59 | qfq | 18,437,900 | 102,865,965 | 0.18% |
| 2025-12-24 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | qfq | 21,611,725 | 120,312,682 | 0.90% |
| 2025-12-23 | 5.56 | 5.58 | 5.48 | 5.53 | 5.53 | qfq | 29,681,495 | 163,883,555 | -0.90% |
| 2025-12-22 | 5.61 | 5.69 | 5.56 | 5.58 | 5.58 | qfq | 37,438,397 | 210,380,316 | -1.76% |
| 2025-12-19 | 5.66 | 5.75 | 5.65 | 5.68 | 5.68 | qfq | 29,467,422 | 167,807,394 | 0.18% |
| 2025-12-18 | 5.71 | 5.75 | 5.63 | 5.67 | 5.67 | qfq | 33,907,105 | 193,029,239 | -0.35% |
| 2025-12-17 | 5.65 | 5.73 | 5.54 | 5.69 | 5.69 | qfq | 44,198,814 | 249,522,471 | -0.52% |
| 2025-12-16 | 5.96 | 5.99 | 5.64 | 5.72 | 5.72 | qfq | 59,648,626 | 342,097,542 | -4.19% |
| 2025-12-15 | 6.08 | 6.18 | 5.94 | 5.97 | 5.97 | qfq | 79,023,353 | 477,263,983 | -1.81% |
| 2025-12-12 | 6.11 | 6.22 | 5.95 | 6.08 | 6.08 | qfq | 131,965,265 | 807,047,805 | -0.49% |
| 2025-12-11 | 5.58 | 6.11 | 5.58 | 6.11 | 6.11 | qfq | 58,150,536 | 347,175,081 | 10.09% |
| 2025-12-10 | 5.74 | 5.75 | 5.54 | 5.55 | 5.55 | qfq | 51,304,012 | 288,111,708 | -2.80% |
| 2025-12-09 | 6.12 | 6.13 | 5.70 | 5.71 | 5.71 | qfq | 85,060,637 | 497,084,946 | -7.75% |
| 2025-12-08 | 6.16 | 6.40 | 6.08 | 6.19 | 6.19 | qfq | 118,603,544 | 736,146,854 | 0.98% |
| 2025-12-05 | 5.59 | 6.13 | 5.53 | 6.13 | 6.13 | qfq | 74,713,155 | 445,346,279 | 10.05% |
| 2025-12-04 | 5.46 | 5.74 | 5.46 | 5.57 | 5.57 | qfq | 48,258,230 | 271,876,395 | 1.64% |
| 2025-12-03 | 5.56 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 16,537,127 | 90,854,723 | -1.26% |
| 2025-12-02 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | qfq | 11,216,136 | 62,302,643 | -0.89% |
| 2025-12-01 | 5.62 | 5.72 | 5.57 | 5.60 | 5.60 | qfq | 19,057,203 | 107,313,778 | -0.36% |
| 2025-11-28 | 5.56 | 5.62 | 5.54 | 5.62 | 5.62 | qfq | 15,406,658 | 86,076,568 | 1.08% |
| 2025-11-27 | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | qfq | 19,942,742 | 111,126,925 | -0.71% |
| 2025-11-26 | 5.70 | 5.78 | 5.57 | 5.60 | 5.60 | qfq | 25,962,764 | 147,592,946 | -1.75% |
| 2025-11-25 | 5.72 | 5.75 | 5.64 | 5.70 | 5.70 | qfq | 23,391,800 | 133,260,319 | -0.18% |
| 2025-11-24 | 5.74 | 5.80 | 5.65 | 5.71 | 5.71 | qfq | 24,823,500 | 141,832,623 | 0.35% |
| 2025-11-21 | 5.95 | 5.98 | 5.66 | 5.69 | 5.69 | qfq | 45,806,312 | 263,783,105 | -4.37% |
| 2025-11-20 | 5.99 | 6.23 | 5.95 | 5.95 | 5.95 | qfq | 50,106,187 | 304,824,469 | 0.00% |
| 2025-11-19 | 5.91 | 6.08 | 5.84 | 5.95 | 5.95 | qfq | 36,269,267 | 216,791,949 | 0.51% |
| 2025-11-18 | 6.05 | 6.08 | 5.89 | 5.92 | 5.92 | qfq | 35,111,087 | 209,355,136 | -2.79% |
| 2025-11-17 | 5.96 | 6.18 | 5.96 | 6.09 | 6.09 | qfq | 41,231,300 | 251,032,857 | 1.67% |
| 2025-11-14 | 5.95 | 6.10 | 5.93 | 5.99 | 5.99 | qfq | 31,754,500 | 191,235,556 | 0.34% |
| 2025-11-13 | 5.96 | 6.01 | 5.92 | 5.97 | 5.97 | qfq | 21,022,946 | 125,531,753 | 0.00% |
| 2025-11-12 | 5.90 | 5.98 | 5.86 | 5.97 | 5.97 | qfq | 21,542,662 | 127,773,662 | 0.84% |
| 2025-11-11 | 5.90 | 6.04 | 5.83 | 5.92 | 5.92 | qfq | 27,233,504 | 161,884,772 | 0.85% |
| 2025-11-10 | 5.90 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 29,891,445 | 174,467,495 | -0.34% |
| 2025-11-07 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | qfq | 25,790,904 | 152,496,745 | -1.01% |
| 2025-11-06 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | qfq | 22,982,006 | 137,473,713 | -1.33% |
| 2025-11-05 | 5.88 | 6.07 | 5.86 | 6.03 | 6.03 | qfq | 29,153,206 | 174,472,316 | 1.69% |
| 2025-11-04 | 5.94 | 5.97 | 5.87 | 5.93 | 5.93 | qfq | 26,571,509 | 157,272,944 | 0.17% |
| 2025-11-03 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | qfq | 30,381,868 | 179,923,606 | 0.85% |
| 2025-10-31 | 5.96 | 5.98 | 5.86 | 5.87 | 5.87 | qfq | 29,655,329 | 175,282,340 | 0.17% |
| 2025-10-30 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | qfq | 34,147,200 | 200,993,176 | 0.69% |
| 2025-10-29 | 5.86 | 5.91 | 5.80 | 5.82 | 5.82 | qfq | 23,373,606 | 136,362,480 | 0.00% |
| 2025-10-28 | 5.89 | 5.98 | 5.80 | 5.82 | 5.82 | qfq | 30,127,600 | 177,372,773 | -1.19% |
| 2025-10-27 | 5.90 | 5.98 | 5.83 | 5.89 | 5.89 | qfq | 46,440,241 | 274,716,742 | 1.90% |
| 2025-10-24 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | qfq | 26,898,900 | 155,307,119 | 0.70% |
| 2025-10-23 | 5.71 | 5.78 | 5.64 | 5.74 | 5.74 | qfq | 25,158,400 | 143,925,403 | 0.53% |
| 2025-10-22 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | qfq | 26,013,070 | 148,398,969 | -0.87% |
| 2025-10-21 | 5.73 | 5.82 | 5.70 | 5.76 | 5.76 | qfq | 31,548,774 | 181,922,140 | 0.00% |
| 2025-10-20 | 5.82 | 5.86 | 5.65 | 5.76 | 5.76 | qfq | 59,249,912 | 339,137,653 | -2.54% |
| 2025-10-17 | 6.03 | 6.05 | 5.86 | 5.91 | 5.91 | qfq | 44,712,298 | 265,714,748 | -1.99% |
| 2025-10-16 | 6.12 | 6.19 | 5.94 | 6.03 | 6.03 | qfq | 58,529,999 | 351,872,275 | -1.95% |
| 2025-10-15 | 6.09 | 6.16 | 5.92 | 6.15 | 6.15 | qfq | 73,038,415 | 441,610,210 | 0.00% |
| 2025-10-14 | 6.10 | 6.50 | 6.03 | 6.15 | 6.15 | qfq | 129,932,521 | 811,001,604 | 1.82% |
| 2025-10-13 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | qfq | 93,612,546 | 557,763,647 | 2.20% |
| 2025-10-10 | 5.74 | 6.08 | 5.68 | 5.91 | 5.91 | qfq | 132,188,349 | 777,507,082 | 1.03% |
| 2025-10-09 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | qfq | 89,507,270 | 522,514,500 | 9.76% |
| 2025-09-30 | 5.35 | 5.44 | 5.30 | 5.33 | 5.33 | qfq | 118,728,262 | 634,415,908 | -0.93% |
| 2025-09-29 | 5.16 | 5.49 | 5.10 | 5.38 | 5.38 | qfq | 158,519,544 | 854,219,995 | 7.82% |
| 2025-09-26 | 4.90 | 5.11 | 4.87 | 4.99 | 4.99 | qfq | 49,360,176 | 247,391,669 | 1.84% |
| 2025-09-25 | 4.92 | 4.94 | 4.85 | 4.90 | 4.90 | qfq | 23,498,513 | 114,962,180 | -0.20% |
| 2025-09-24 | 4.79 | 4.95 | 4.77 | 4.91 | 4.91 | qfq | 27,885,912 | 135,904,716 | 2.08% |
| 2025-09-23 | 4.85 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 24,537,359 | 117,450,722 | -0.62% |
| 2025-09-22 | 4.84 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 21,926,265 | 105,582,331 | 0.21% |
| 2025-09-19 | 4.83 | 4.87 | 4.78 | 4.83 | 4.83 | qfq | 27,295,217 | 131,917,623 | 0.00% |
| 2025-09-18 | 4.95 | 4.98 | 4.79 | 4.83 | 4.83 | qfq | 49,150,095 | 240,076,083 | -2.42% |
| 2025-09-17 | 5.02 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 41,289,219 | 205,260,527 | -1.59% |
| 2025-09-16 | 4.97 | 5.03 | 4.86 | 5.03 | 5.03 | qfq | 58,933,212 | 291,644,493 | 0.40% |
| 2025-09-15 | 4.98 | 5.11 | 4.90 | 5.01 | 5.01 | qfq | 76,192,826 | 380,153,991 | 1.42% |
| 2025-09-12 | 5.18 | 5.18 | 4.94 | 4.94 | 4.94 | qfq | 120,142,417 | 600,372,233 | -5.18% |
| 2025-09-11 | 4.86 | 5.21 | 4.86 | 5.21 | 5.21 | qfq | 104,437,013 | 531,029,646 | 9.92% |
| 2025-09-10 | 4.74 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 24,926,200 | 118,378,836 | 0.00% |
| 2025-09-09 | 4.78 | 4.90 | 4.71 | 4.74 | 4.74 | qfq | 50,120,811 | 240,199,536 | -1.25% |
| 2025-09-08 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | qfq | 63,082,160 | 299,488,749 | 3.00% |
| 2025-09-05 | 4.59 | 4.69 | 4.53 | 4.66 | 4.66 | qfq | 42,309,328 | 194,884,029 | 2.19% |
| 2025-09-04 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | qfq | 42,089,435 | 191,785,379 | 1.79% |
| 2025-09-03 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 28,749,977 | 129,145,596 | -1.32% |
| 2025-09-02 | 4.46 | 4.62 | 4.41 | 4.54 | 4.54 | qfq | 51,085,017 | 230,058,357 | 2.02% |
| 2025-09-01 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 28,981,400 | 128,285,043 | 2.06% |
| 2025-08-29 | 4.39 | 4.41 | 4.36 | 4.36 | 4.36 | qfq | 20,244,822 | 88,720,634 | -0.91% |
| 2025-08-28 | 4.39 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 32,453,053 | 142,113,261 | 0.46% |
| 2025-08-27 | 4.49 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 32,371,153 | 143,795,626 | -2.45% |
| 2025-08-26 | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 32,304,146 | 144,857,393 | 1.13% |
| 2025-08-25 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 30,076,000 | 133,781,747 | -0.22% |
| 2025-08-22 | 4.48 | 4.51 | 4.39 | 4.45 | 4.45 | qfq | 31,923,997 | 141,442,865 | -0.89% |
| 2025-08-21 | 4.48 | 4.53 | 4.46 | 4.49 | 4.49 | qfq | 32,296,108 | 145,004,993 | 0.45% |
| 2025-08-20 | 4.39 | 4.47 | 4.38 | 4.47 | 4.47 | qfq | 43,784,902 | 193,958,292 | 2.76% |
| 2025-08-19 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | qfq | 14,302,660 | 62,218,674 | -0.23% |
| 2025-08-18 | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | qfq | 24,116,387 | 105,354,260 | 0.46% |
| 2025-08-15 | 4.29 | 4.34 | 4.28 | 4.34 | 4.34 | qfq | 17,381,400 | 75,134,499 | 1.17% |
| 2025-08-14 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | qfq | 20,781,261 | 89,745,690 | -1.38% |
| 2025-08-13 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | qfq | 16,975,760 | 73,760,796 | 0.23% |
| 2025-08-12 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | qfq | 10,315,800 | 44,751,575 | -0.23% |
| 2025-08-11 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 15,189,400 | 65,919,140 | 0.69% |
| 2025-08-08 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | qfq | 12,555,132 | 54,173,008 | 0.47% |
| 2025-08-07 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | qfq | 12,274,839 | 52,942,252 | -0.69% |
| 2025-08-06 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | qfq | 13,339,532 | 57,671,934 | -0.46% |
| 2025-08-05 | 4.34 | 4.35 | 4.32 | 4.35 | 4.32 | qfq | 13,736,487 | 59,587,181 | 0.23% |
| 2025-08-04 | 4.30 | 4.34 | 4.29 | 4.34 | 4.31 | qfq | 9,668,300 | 41,767,707 | 0.46% |
| 2025-08-01 | 4.28 | 4.36 | 4.28 | 4.32 | 4.29 | qfq | 19,120,128 | 82,598,280 | 0.70% |
| 2025-07-31 | 4.36 | 4.37 | 4.27 | 4.29 | 4.26 | qfq | 29,016,412 | 125,121,954 | -1.83% |
| 2025-07-30 | 4.38 | 4.41 | 4.34 | 4.37 | 4.34 | qfq | 19,812,900 | 86,772,276 | -0.46% |
| 2025-07-29 | 4.40 | 4.42 | 4.34 | 4.39 | 4.36 | qfq | 19,527,800 | 85,303,185 | -0.23% |
| 2025-07-28 | 4.45 | 4.45 | 4.40 | 4.40 | 4.37 | qfq | 18,017,200 | 79,651,231 | -1.12% |
| 2025-07-25 | 4.47 | 4.50 | 4.44 | 4.45 | 4.42 | qfq | 16,421,200 | 73,233,841 | -0.67% |
| 2025-07-24 | 4.43 | 4.48 | 4.42 | 4.48 | 4.45 | qfq | 19,983,202 | 89,075,456 | 1.36% |
| 2025-07-23 | 4.46 | 4.49 | 4.42 | 4.42 | 4.39 | qfq | 23,653,309 | 105,406,308 | -0.90% |
| 2025-07-22 | 4.43 | 4.46 | 4.38 | 4.46 | 4.43 | qfq | 24,768,570 | 109,617,327 | 0.68% |
| 2025-07-21 | 4.37 | 4.44 | 4.37 | 4.43 | 4.40 | qfq | 26,245,819 | 116,109,829 | 1.61% |
| 2025-07-18 | 4.34 | 4.37 | 4.33 | 4.36 | 4.33 | qfq | 15,303,440 | 66,614,150 | 0.46% |
| 2025-07-17 | 4.32 | 4.35 | 4.32 | 4.34 | 4.31 | qfq | 13,849,868 | 60,086,182 | 0.23% |
| 2025-07-16 | 4.31 | 4.34 | 4.30 | 4.33 | 4.30 | qfq | 10,315,200 | 44,592,451 | 0.46% |
| 2025-07-15 | 4.36 | 4.37 | 4.28 | 4.31 | 4.28 | qfq | 18,674,618 | 80,592,949 | -1.15% |
| 2025-07-14 | 4.38 | 4.41 | 4.35 | 4.36 | 4.33 | qfq | 19,478,311 | 85,248,949 | -0.46% |
| 2025-07-11 | 4.40 | 4.41 | 4.36 | 4.38 | 4.35 | qfq | 17,465,600 | 76,594,574 | -0.23% |
| 2025-07-10 | 4.33 | 4.39 | 4.32 | 4.39 | 4.36 | qfq | 20,608,589 | 90,082,437 | 1.15% |
| 2025-07-09 | 4.33 | 4.37 | 4.32 | 4.34 | 4.31 | qfq | 19,987,484 | 86,849,814 | 0.00% |
| 2025-07-08 | 4.31 | 4.34 | 4.29 | 4.34 | 4.31 | qfq | 16,654,111 | 71,895,014 | 0.70% |
| 2025-07-07 | 4.27 | 4.32 | 4.27 | 4.31 | 4.28 | qfq | 15,051,811 | 64,699,229 | 0.70% |
| 2025-07-04 | 4.30 | 4.32 | 4.27 | 4.28 | 4.25 | qfq | 15,691,600 | 67,356,825 | -0.70% |
| 2025-07-03 | 4.33 | 4.34 | 4.29 | 4.31 | 4.28 | qfq | 10,166,700 | 43,827,643 | -0.46% |
| 2025-07-02 | 4.28 | 4.35 | 4.25 | 4.33 | 4.30 | qfq | 19,048,124 | 82,083,973 | 1.41% |
| 2025-07-01 | 4.30 | 4.30 | 4.26 | 4.27 | 4.24 | qfq | 12,983,168 | 55,457,125 | -0.47% |
| 2025-06-30 | 4.30 | 4.30 | 4.27 | 4.29 | 4.26 | qfq | 14,380,351 | 61,675,590 | 0.00% |
| 2025-06-27 | 4.28 | 4.32 | 4.27 | 4.29 | 4.26 | qfq | 14,640,986 | 62,956,853 | 0.00% |
| 2025-06-26 | 4.31 | 4.32 | 4.28 | 4.29 | 4.26 | qfq | 12,128,100 | 52,155,715 | -0.69% |
| 2025-06-25 | 4.30 | 4.33 | 4.28 | 4.32 | 4.29 | qfq | 11,860,050 | 51,044,857 | 0.47% |
| 2025-06-24 | 4.26 | 4.31 | 4.25 | 4.30 | 4.27 | qfq | 14,774,300 | 63,205,820 | 1.18% |
| 2025-06-23 | 4.22 | 4.27 | 4.22 | 4.25 | 4.22 | qfq | 11,553,386 | 49,083,644 | 0.00% |
| 2025-06-20 | 4.27 | 4.30 | 4.25 | 4.25 | 4.22 | qfq | 8,330,575 | 35,560,402 | -0.47% |
| 2025-06-19 | 4.32 | 4.33 | 4.25 | 4.27 | 4.24 | qfq | 13,744,291 | 58,891,243 | -1.39% |
| 2025-06-18 | 4.35 | 4.36 | 4.31 | 4.33 | 4.30 | qfq | 8,327,612 | 36,016,562 | -0.69% |
| 2025-06-17 | 4.34 | 4.36 | 4.32 | 4.36 | 4.33 | qfq | 9,321,778 | 40,448,066 | 0.46% |
| 2025-06-16 | 4.33 | 4.35 | 4.32 | 4.34 | 4.31 | qfq | 8,285,679 | 35,933,626 | 0.46% |
| 2025-06-13 | 4.36 | 4.38 | 4.31 | 4.32 | 4.29 | qfq | 15,607,869 | 67,727,708 | -1.14% |
| 2025-06-12 | 4.41 | 4.41 | 4.36 | 4.37 | 4.34 | qfq | 9,351,400 | 40,907,862 | -0.46% |
| 2025-06-11 | 4.38 | 4.44 | 4.37 | 4.39 | 4.36 | qfq | 12,790,200 | 56,283,355 | 0.00% |
| 2025-06-10 | 4.42 | 4.44 | 4.33 | 4.39 | 4.36 | qfq | 15,651,705 | 68,620,603 | -0.68% |
| 2025-06-09 | 4.36 | 4.45 | 4.35 | 4.42 | 4.39 | qfq | 16,937,100 | 74,716,814 | 1.61% |
| 2025-06-06 | 4.37 | 4.39 | 4.33 | 4.35 | 4.32 | qfq | 12,459,689 | 54,312,278 | -0.46% |
| 2025-06-05 | 4.32 | 4.44 | 4.31 | 4.37 | 4.34 | qfq | 27,705,906 | 121,526,470 | 1.39% |
| 2025-06-04 | 4.31 | 4.34 | 4.30 | 4.31 | 4.28 | qfq | 15,126,888 | 65,280,686 | 0.00% |
| 2025-06-03 | 4.35 | 4.36 | 4.29 | 4.31 | 4.28 | qfq | 19,916,800 | 85,939,577 | -1.15% |
| 2025-05-30 | 4.44 | 4.45 | 4.36 | 4.36 | 4.33 | qfq | 21,386,090 | 93,997,464 | -2.02% |
| 2025-05-29 | 4.37 | 4.50 | 4.35 | 4.45 | 4.42 | qfq | 27,583,730 | 122,651,113 | 1.83% |
| 2025-05-28 | 4.35 | 4.45 | 4.35 | 4.37 | 4.34 | qfq | 13,629,000 | 59,991,806 | 0.46% |
| 2025-05-27 | 4.33 | 4.38 | 4.32 | 4.35 | 4.32 | qfq | 9,790,401 | 42,586,510 | 0.00% |
| 2025-05-26 | 4.31 | 4.36 | 4.31 | 4.35 | 4.32 | qfq | 7,185,440 | 31,162,726 | 0.93% |
| 2025-05-23 | 4.35 | 4.40 | 4.31 | 4.31 | 4.28 | qfq | 11,593,494 | 50,495,799 | -1.37% |
| 2025-05-22 | 4.42 | 4.45 | 4.35 | 4.37 | 4.34 | qfq | 13,615,200 | 59,742,377 | -1.35% |
| 2025-05-21 | 4.44 | 4.46 | 4.42 | 4.43 | 4.40 | qfq | 7,765,612 | 34,450,509 | -0.45% |
| 2025-05-20 | 4.44 | 4.51 | 4.42 | 4.45 | 4.42 | qfq | 14,332,961 | 63,893,973 | 0.00% |
| 2025-05-19 | 4.38 | 4.46 | 4.36 | 4.45 | 4.42 | qfq | 13,873,908 | 61,295,998 | 1.60% |
| 2025-05-16 | 4.42 | 4.46 | 4.38 | 4.38 | 4.35 | qfq | 14,053,400 | 61,967,241 | -0.90% |
| 2025-05-15 | 4.46 | 4.46 | 4.41 | 4.42 | 4.39 | qfq | 8,915,791 | 39,469,867 | -1.12% |
| 2025-05-14 | 4.50 | 4.50 | 4.43 | 4.47 | 4.44 | qfq | 14,921,100 | 66,571,284 | -0.67% |
| 2025-05-13 | 4.59 | 4.61 | 4.48 | 4.50 | 4.47 | qfq | 17,857,900 | 80,771,400 | -0.88% |
| 2025-05-12 | 4.45 | 4.55 | 4.41 | 4.54 | 4.50 | qfq | 28,758,950 | 129,455,044 | 2.71% |
| 2025-05-09 | 4.46 | 4.47 | 4.37 | 4.42 | 4.39 | qfq | 16,627,894 | 73,196,907 | -0.90% |
| 2025-05-08 | 4.41 | 4.49 | 4.39 | 4.46 | 4.43 | qfq | 20,327,159 | 90,320,475 | 0.68% |
| 2025-05-07 | 4.37 | 4.44 | 4.34 | 4.43 | 4.40 | qfq | 23,768,034 | 104,296,966 | 2.31% |
| 2025-05-06 | 4.23 | 4.33 | 4.23 | 4.33 | 4.30 | qfq | 18,455,410 | 79,444,448 | 2.61% |
| 2025-04-30 | 4.26 | 4.29 | 4.22 | 4.22 | 4.19 | qfq | 16,719,500 | 71,056,527 | -0.94% |
| 2025-04-29 | 4.29 | 4.29 | 4.14 | 4.26 | 4.23 | qfq | 32,591,024 | 137,395,017 | -2.52% |
| 2025-04-28 | 4.47 | 4.47 | 4.35 | 4.37 | 4.34 | qfq | 16,449,354 | 72,061,700 | -2.02% |
| 2025-04-25 | 4.41 | 4.50 | 4.41 | 4.46 | 4.43 | qfq | 18,314,040 | 81,623,443 | 1.13% |
| 2025-04-24 | 4.42 | 4.44 | 4.38 | 4.41 | 4.38 | qfq | 13,669,747 | 60,343,831 | 0.00% |
| 2025-04-23 | 4.41 | 4.45 | 4.39 | 4.41 | 4.38 | qfq | 15,182,768 | 67,048,899 | 0.00% |
| 2025-04-22 | 4.39 | 4.43 | 4.37 | 4.41 | 4.38 | qfq | 11,921,265 | 52,420,156 | 0.23% |
| 2025-04-21 | 4.33 | 4.40 | 4.32 | 4.40 | 4.37 | qfq | 9,693,233 | 42,479,930 | 1.15% |
| 2025-04-18 | 4.39 | 4.39 | 4.33 | 4.35 | 4.32 | qfq | 13,581,354 | 59,128,291 | -0.91% |
| 2025-04-17 | 4.37 | 4.43 | 4.35 | 4.39 | 4.36 | qfq | 11,089,372 | 48,783,422 | -0.23% |
| 2025-04-16 | 4.43 | 4.43 | 4.33 | 4.40 | 4.37 | qfq | 14,398,563 | 63,028,170 | -0.90% |
| 2025-04-15 | 4.48 | 4.48 | 4.41 | 4.44 | 4.41 | qfq | 12,349,335 | 54,714,781 | -0.45% |
| 2025-04-14 | 4.45 | 4.49 | 4.44 | 4.46 | 4.43 | qfq | 17,966,285 | 80,217,299 | 1.13% |
| 2025-04-11 | 4.42 | 4.45 | 4.39 | 4.41 | 4.38 | qfq | 21,401,552 | 94,643,992 | -0.90% |
| 2025-04-10 | 4.42 | 4.52 | 4.38 | 4.45 | 4.42 | qfq | 28,749,119 | 128,359,377 | 2.06% |
| 2025-04-09 | 4.27 | 4.39 | 4.12 | 4.36 | 4.33 | qfq | 35,121,194 | 149,483,859 | 1.16% |
| 2025-04-08 | 4.23 | 4.37 | 4.23 | 4.31 | 4.28 | qfq | 35,401,300 | 151,911,223 | 0.94% |
| 2025-04-07 | 4.58 | 4.58 | 4.27 | 4.27 | 4.24 | qfq | 54,271,350 | 239,264,396 | -9.92% |
| 2025-04-03 | 4.71 | 4.79 | 4.70 | 4.74 | 4.70 | qfq | 16,297,167 | 77,395,792 | 0.00% |
| 2025-04-02 | 4.79 | 4.80 | 4.73 | 4.74 | 4.70 | qfq | 15,311,900 | 72,813,545 | -1.04% |
| 2025-04-01 | 4.73 | 4.86 | 4.73 | 4.79 | 4.75 | qfq | 16,740,075 | 80,360,887 | 1.27% |
| 2025-03-31 | 4.78 | 4.81 | 4.69 | 4.73 | 4.69 | qfq | 21,104,788 | 100,120,486 | -1.25% |
| 2025-03-28 | 4.87 | 4.89 | 4.78 | 4.79 | 4.75 | qfq | 21,984,600 | 105,931,930 | -1.84% |
| 2025-03-27 | 4.91 | 4.91 | 4.82 | 4.88 | 4.84 | qfq | 18,989,390 | 92,521,496 | -0.61% |
| 2025-03-26 | 4.95 | 4.97 | 4.90 | 4.91 | 4.87 | qfq | 21,606,800 | 106,468,940 | -0.81% |
| 2025-03-25 | 4.90 | 5.02 | 4.88 | 4.95 | 4.91 | qfq | 27,556,784 | 136,167,113 | 0.81% |
| 2025-03-24 | 4.99 | 5.00 | 4.83 | 4.91 | 4.87 | qfq | 39,887,349 | 195,447,562 | -1.41% |
| 2025-03-21 | 4.89 | 5.08 | 4.88 | 4.98 | 4.94 | qfq | 58,298,415 | 291,680,832 | 1.63% |
| 2025-03-20 | 4.91 | 4.93 | 4.87 | 4.90 | 4.86 | qfq | 23,144,298 | 113,315,519 | 0.00% |
| 2025-03-19 | 4.91 | 4.93 | 4.85 | 4.90 | 4.86 | qfq | 25,382,800 | 123,966,690 | -0.20% |
| 2025-03-18 | 4.97 | 4.99 | 4.89 | 4.91 | 4.87 | qfq | 37,653,970 | 185,665,648 | 0.00% |
| 2025-03-17 | 4.85 | 4.93 | 4.85 | 4.91 | 4.87 | qfq | 43,497,559 | 213,030,216 | 1.87% |
| 2025-03-14 | 4.76 | 4.82 | 4.70 | 4.82 | 4.78 | qfq | 34,176,553 | 163,225,537 | 1.26% |
| 2025-03-13 | 4.84 | 4.88 | 4.70 | 4.76 | 4.72 | qfq | 35,316,469 | 168,389,928 | -2.26% |
| 2025-03-12 | 4.80 | 4.95 | 4.74 | 4.87 | 4.83 | qfq | 47,817,495 | 231,239,524 | 1.88% |
| 2025-03-11 | 4.72 | 4.79 | 4.71 | 4.78 | 4.74 | qfq | 24,076,321 | 114,369,477 | 0.00% |
| 2025-03-10 | 4.72 | 4.79 | 4.72 | 4.78 | 4.74 | qfq | 33,074,225 | 157,151,490 | 1.92% |
| 2025-03-07 | 4.67 | 4.75 | 4.63 | 4.69 | 4.65 | qfq | 31,188,080 | 146,175,607 | 0.43% |
| 2025-03-06 | 4.61 | 4.68 | 4.57 | 4.67 | 4.63 | qfq | 28,476,064 | 132,250,499 | 1.52% |
| 2025-03-05 | 4.68 | 4.69 | 4.56 | 4.60 | 4.56 | qfq | 30,874,925 | 142,218,239 | -1.71% |
| 2025-03-04 | 4.66 | 4.70 | 4.63 | 4.68 | 4.64 | qfq | 18,360,420 | 85,676,467 | 0.43% |
| 2025-03-03 | 4.68 | 4.73 | 4.64 | 4.66 | 4.62 | qfq | 24,373,500 | 114,159,431 | -0.21% |
| 2025-02-28 | 4.78 | 4.81 | 4.64 | 4.67 | 4.63 | qfq | 36,850,542 | 173,411,300 | -2.71% |
| 2025-02-27 | 4.86 | 4.89 | 4.72 | 4.80 | 4.76 | qfq | 38,506,975 | 184,865,084 | -0.83% |
| 2025-02-26 | 4.76 | 4.84 | 4.73 | 4.84 | 4.80 | qfq | 35,838,133 | 171,641,242 | 2.11% |
| 2025-02-25 | 4.75 | 4.78 | 4.68 | 4.74 | 4.70 | qfq | 31,040,000 | 146,997,090 | -0.63% |
| 2025-02-24 | 4.75 | 4.83 | 4.72 | 4.77 | 4.73 | qfq | 48,952,365 | 233,875,871 | 0.42% |
| 2025-02-21 | 4.57 | 4.80 | 4.57 | 4.75 | 4.71 | qfq | 59,641,444 | 280,360,933 | 3.71% |
| 2025-02-20 | 4.67 | 4.67 | 4.57 | 4.58 | 4.54 | qfq | 44,422,867 | 204,165,372 | -2.14% |
| 2025-02-19 | 4.59 | 4.72 | 4.56 | 4.68 | 4.64 | qfq | 52,176,948 | 243,548,647 | 1.74% |
| 2025-02-18 | 4.59 | 4.72 | 4.55 | 4.60 | 4.56 | qfq | 72,135,626 | 333,578,002 | 1.55% |
| 2025-02-17 | 4.49 | 4.56 | 4.44 | 4.53 | 4.49 | qfq | 37,066,434 | 167,103,056 | 1.34% |
| 2025-02-14 | 4.49 | 4.54 | 4.46 | 4.47 | 4.44 | qfq | 21,988,554 | 98,723,831 | -0.45% |
| 2025-02-13 | 4.53 | 4.56 | 4.48 | 4.49 | 4.46 | qfq | 25,268,346 | 114,101,794 | -0.88% |
| 2025-02-12 | 4.51 | 4.55 | 4.47 | 4.53 | 4.49 | qfq | 22,768,100 | 102,743,523 | 0.22% |
| 2025-02-11 | 4.59 | 4.59 | 4.48 | 4.52 | 4.49 | qfq | 30,141,152 | 136,027,308 | -1.31% |
| 2025-02-10 | 4.63 | 4.65 | 4.56 | 4.58 | 4.54 | qfq | 37,110,852 | 170,321,960 | -0.87% |
| 2025-02-07 | 4.62 | 4.65 | 4.57 | 4.62 | 4.58 | qfq | 45,438,258 | 209,567,680 | 0.00% |
| 2025-02-06 | 4.52 | 4.66 | 4.51 | 4.62 | 4.58 | qfq | 23,882,400 | 109,628,726 | 2.44% |
| 2025-02-05 | 4.57 | 4.59 | 4.48 | 4.51 | 4.48 | qfq | 15,127,901 | 68,691,576 | -0.88% |
| 2025-01-27 | 4.55 | 4.64 | 4.55 | 4.55 | 4.51 | qfq | 17,303,577 | 79,516,444 | 0.00% |
| 2025-01-24 | 4.49 | 4.57 | 4.47 | 4.55 | 4.51 | qfq | 16,654,001 | 75,415,601 | 1.11% |
| 2025-01-23 | 4.52 | 4.61 | 4.50 | 4.50 | 4.47 | qfq | 19,231,608 | 87,560,582 | 0.45% |
| 2025-01-22 | 4.61 | 4.63 | 4.44 | 4.48 | 4.45 | qfq | 29,477,694 | 132,686,777 | -3.45% |
| 2025-01-21 | 4.70 | 4.71 | 4.62 | 4.64 | 4.60 | qfq | 10,761,050 | 50,079,194 | -0.64% |
| 2025-01-20 | 4.67 | 4.72 | 4.63 | 4.67 | 4.63 | qfq | 14,623,173 | 68,333,322 | 0.43% |
| 2025-01-17 | 4.66 | 4.68 | 4.61 | 4.65 | 4.61 | qfq | 12,118,901 | 56,326,197 | -0.43% |
| 2025-01-16 | 4.56 | 4.69 | 4.55 | 4.67 | 4.63 | qfq | 25,541,031 | 118,795,871 | 2.41% |
| 2025-01-15 | 4.53 | 4.61 | 4.45 | 4.56 | 4.52 | qfq | 26,713,702 | 120,811,072 | 0.88% |
| 2025-01-14 | 4.43 | 4.53 | 4.42 | 4.52 | 4.49 | qfq | 20,946,849 | 93,879,811 | 2.49% |
| 2025-01-13 | 4.31 | 4.41 | 4.28 | 4.41 | 4.38 | qfq | 16,680,170 | 72,811,193 | 1.15% |
| 2025-01-10 | 4.52 | 4.55 | 4.35 | 4.36 | 4.33 | qfq | 25,809,126 | 114,230,098 | -3.54% |
| 2025-01-09 | 4.50 | 4.54 | 4.45 | 4.52 | 4.49 | qfq | 17,039,800 | 76,717,688 | -0.22% |
| 2025-01-08 | 4.57 | 4.58 | 4.39 | 4.53 | 4.49 | qfq | 25,827,600 | 115,806,856 | -1.31% |
| 2025-01-07 | 4.56 | 4.61 | 4.53 | 4.59 | 4.55 | qfq | 14,818,287 | 67,776,080 | 0.44% |
| 2025-01-06 | 4.57 | 4.66 | 4.50 | 4.57 | 4.53 | qfq | 17,578,000 | 80,600,868 | 0.00% |
| 2025-01-03 | 4.72 | 4.74 | 4.56 | 4.57 | 4.53 | qfq | 21,569,858 | 100,171,220 | -2.97% |
| 2025-01-02 | 4.87 | 4.91 | 4.65 | 4.71 | 4.67 | qfq | 24,631,530 | 117,718,179 | -3.29% |
| 2024-12-31 | 4.98 | 5.00 | 4.86 | 4.87 | 4.83 | qfq | 21,480,659 | 105,638,772 | -1.81% |
| 2024-12-30 | 5.05 | 5.08 | 4.94 | 4.96 | 4.92 | qfq | 22,265,988 | 110,658,958 | -1.78% |
| 2024-12-27 | 4.93 | 5.08 | 4.90 | 5.05 | 5.01 | qfq | 24,968,525 | 125,263,466 | 2.85% |
| 2024-12-26 | 4.89 | 4.95 | 4.88 | 4.91 | 4.87 | qfq | 13,815,603 | 67,997,510 | 0.00% |
| 2024-12-25 | 4.98 | 4.99 | 4.87 | 4.91 | 4.87 | qfq | 19,452,866 | 95,428,245 | -1.41% |
| 2024-12-24 | 4.92 | 5.00 | 4.91 | 4.98 | 4.94 | qfq | 21,785,880 | 107,961,540 | 0.00% |
| 2024-12-23 | 5.06 | 5.06 | 4.92 | 4.98 | 4.94 | qfq | 24,846,535 | 123,796,243 | -1.19% |
| 2024-12-20 | 5.12 | 5.16 | 5.01 | 5.04 | 5.00 | qfq | 27,394,580 | 139,122,089 | -1.18% |
| 2024-12-19 | 5.03 | 5.11 | 4.98 | 5.10 | 5.06 | qfq | 21,356,467 | 107,759,529 | 0.79% |
| 2024-12-18 | 5.10 | 5.16 | 5.05 | 5.06 | 5.02 | qfq | 19,045,600 | 97,156,023 | -0.39% |
| 2024-12-17 | 5.20 | 5.21 | 5.08 | 5.08 | 5.04 | qfq | 17,757,244 | 91,065,186 | -2.31% |
| 2024-12-16 | 5.27 | 5.33 | 5.16 | 5.20 | 5.16 | qfq | 20,567,983 | 107,599,235 | -1.33% |
| 2024-12-13 | 5.30 | 5.33 | 5.20 | 5.27 | 5.23 | qfq | 32,142,237 | 169,247,502 | -1.13% |
| 2024-12-12 | 5.42 | 5.42 | 5.30 | 5.33 | 5.29 | qfq | 29,697,268 | 158,472,512 | -1.48% |
| 2024-12-11 | 5.41 | 5.47 | 5.40 | 5.41 | 5.37 | qfq | 24,884,167 | 134,997,844 | 0.00% |
| 2024-12-10 | 5.59 | 5.59 | 5.40 | 5.41 | 5.37 | qfq | 46,540,000 | 255,012,461 | -0.55% |
| 2024-12-09 | 5.50 | 5.60 | 5.43 | 5.44 | 5.40 | qfq | 41,949,760 | 231,384,111 | 0.37% |
| 2024-12-06 | 5.39 | 5.47 | 5.35 | 5.42 | 5.38 | qfq | 28,557,660 | 154,528,439 | 0.93% |
| 2024-12-05 | 5.44 | 5.49 | 5.31 | 5.37 | 5.33 | qfq | 32,539,100 | 174,668,330 | -2.19% |
| 2024-12-04 | 5.44 | 5.55 | 5.41 | 5.49 | 5.45 | qfq | 41,674,460 | 228,340,329 | 0.18% |
| 2024-12-03 | 5.35 | 5.50 | 5.25 | 5.48 | 5.44 | qfq | 45,101,896 | 243,241,934 | 2.24% |
| 2024-12-02 | 5.26 | 5.37 | 5.18 | 5.36 | 5.32 | qfq | 46,428,512 | 244,852,080 | 2.68% |
| 2024-11-29 | 5.07 | 5.27 | 5.03 | 5.22 | 5.18 | qfq | 57,283,180 | 295,469,278 | 3.78% |
| 2024-11-28 | 4.94 | 5.16 | 4.92 | 5.03 | 4.99 | qfq | 39,683,602 | 200,940,978 | 1.62% |
| 2024-11-27 | 4.88 | 4.95 | 4.76 | 4.95 | 4.91 | qfq | 30,332,406 | 146,732,970 | 1.23% |
| 2024-11-26 | 4.92 | 4.93 | 4.85 | 4.89 | 4.85 | qfq | 20,674,000 | 101,216,983 | 0.00% |
| 2024-11-25 | 4.95 | 4.97 | 4.80 | 4.89 | 4.85 | qfq | 29,958,290 | 146,373,178 | -1.01% |
| 2024-11-22 | 5.07 | 5.12 | 4.94 | 4.94 | 4.90 | qfq | 37,425,260 | 188,609,118 | -2.56% |
| 2024-11-21 | 5.12 | 5.14 | 5.02 | 5.07 | 5.03 | qfq | 30,098,440 | 152,630,833 | -0.98% |
| 2024-11-20 | 5.12 | 5.14 | 5.01 | 5.12 | 5.08 | qfq | 36,030,890 | 182,762,938 | -0.19% |
| 2024-11-19 | 5.09 | 5.14 | 4.99 | 5.13 | 5.09 | qfq | 35,831,623 | 181,838,597 | 0.98% |
| 2024-11-18 | 5.18 | 5.23 | 5.04 | 5.08 | 5.04 | qfq | 37,998,810 | 194,587,894 | -1.74% |
| 2024-11-15 | 5.30 | 5.39 | 5.16 | 5.17 | 5.13 | qfq | 44,389,609 | 233,993,563 | -3.00% |
| 2024-11-14 | 5.49 | 5.57 | 5.30 | 5.33 | 5.29 | qfq | 53,437,686 | 288,448,422 | -2.38% |
| 2024-11-13 | 5.68 | 5.75 | 5.43 | 5.46 | 5.42 | qfq | 76,370,726 | 425,367,491 | -2.15% |
| 2024-11-12 | 5.82 | 5.82 | 5.52 | 5.58 | 5.54 | qfq | 78,499,279 | 442,005,605 | -4.12% |
| 2024-11-11 | 5.46 | 5.83 | 5.46 | 5.82 | 5.78 | qfq | 139,681,845 | 798,111,932 | 4.11% |
| 2024-11-08 | 5.30 | 5.69 | 5.30 | 5.59 | 5.55 | qfq | 157,464,447 | 885,311,286 | 8.12% |
| 2024-11-07 | 5.02 | 5.18 | 4.96 | 5.17 | 5.13 | qfq | 42,589,093 | 217,120,411 | 3.61% |
| 2024-11-06 | 5.04 | 5.08 | 4.96 | 4.99 | 4.95 | qfq | 43,125,179 | 216,299,332 | -0.99% |
| 2024-11-05 | 4.91 | 5.09 | 4.86 | 5.04 | 5.00 | qfq | 49,364,165 | 247,042,238 | 3.49% |
| 2024-11-04 | 4.76 | 4.94 | 4.70 | 4.87 | 4.83 | qfq | 36,124,994 | 174,979,986 | 2.31% |
| 2024-11-01 | 4.90 | 4.95 | 4.72 | 4.76 | 4.72 | qfq | 39,024,482 | 187,241,232 | -3.05% |
| 2024-10-31 | 4.68 | 4.95 | 4.68 | 4.91 | 4.87 | qfq | 59,916,913 | 289,641,161 | 4.91% |
| 2024-10-30 | 4.66 | 4.72 | 4.64 | 4.68 | 4.64 | qfq | 30,819,183 | 144,198,198 | -0.43% |
| 2024-10-29 | 4.86 | 4.86 | 4.66 | 4.70 | 4.66 | qfq | 42,373,775 | 200,663,618 | -2.49% |
| 2024-10-28 | 4.75 | 4.85 | 4.75 | 4.82 | 4.78 | qfq | 32,811,014 | 157,433,523 | 1.05% |
| 2024-10-25 | 4.78 | 4.81 | 4.73 | 4.77 | 4.73 | qfq | 37,327,123 | 177,972,245 | -0.21% |
| 2024-10-24 | 4.72 | 4.78 | 4.65 | 4.78 | 4.74 | qfq | 32,285,247 | 152,721,771 | 1.70% |
| 2024-10-23 | 4.65 | 4.73 | 4.61 | 4.70 | 4.66 | qfq | 32,903,800 | 154,105,163 | 1.29% |
| 2024-10-22 | 4.54 | 4.65 | 4.51 | 4.64 | 4.60 | qfq | 35,306,202 | 161,754,560 | 1.53% |
| 2024-10-21 | 4.59 | 4.64 | 4.51 | 4.57 | 4.53 | qfq | 45,379,566 | 207,523,561 | 0.22% |
| 2024-10-18 | 4.36 | 4.67 | 4.30 | 4.56 | 4.52 | qfq | 58,381,940 | 261,811,202 | 4.59% |
| 2024-10-17 | 4.49 | 4.51 | 4.35 | 4.36 | 4.33 | qfq | 34,121,512 | 150,587,491 | -2.24% |
| 2024-10-16 | 4.38 | 4.52 | 4.37 | 4.46 | 4.43 | qfq | 25,560,379 | 113,752,593 | 0.90% |
| 2024-10-15 | 4.58 | 4.58 | 4.41 | 4.42 | 4.39 | qfq | 36,379,640 | 163,345,313 | -3.28% |
| 2024-10-14 | 4.38 | 4.58 | 4.36 | 4.57 | 4.53 | qfq | 42,915,752 | 192,614,682 | 2.47% |
| 2024-10-11 | 4.71 | 4.71 | 4.40 | 4.46 | 4.43 | qfq | 63,097,640 | 284,268,573 | -5.31% |
| 2024-10-10 | 4.74 | 4.86 | 4.64 | 4.71 | 4.67 | qfq | 46,058,286 | 219,812,570 | 1.07% |
| 2024-10-09 | 5.06 | 5.07 | 4.66 | 4.66 | 4.62 | qfq | 71,809,231 | 350,113,790 | -10.04% |
| 2024-10-08 | 5.55 | 5.55 | 5.01 | 5.18 | 5.14 | qfq | 99,929,072 | 523,997,192 | 2.37% |
| 2024-09-30 | 4.82 | 5.10 | 4.82 | 5.06 | 5.02 | qfq | 58,823,710 | 292,301,072 | 8.58% |
| 2024-09-27 | 4.52 | 4.72 | 4.51 | 4.66 | 4.62 | qfq | 41,409,710 | 190,772,767 | 4.95% |
| 2024-09-26 | 4.36 | 4.45 | 4.29 | 4.44 | 4.41 | qfq | 32,230,601 | 140,734,168 | 2.30% |
| 2024-09-25 | 4.29 | 4.49 | 4.29 | 4.34 | 4.31 | qfq | 29,733,130 | 130,633,270 | 1.88% |
| 2024-09-24 | 4.11 | 4.28 | 4.10 | 4.26 | 4.23 | qfq | 29,426,525 | 123,783,329 | 4.16% |
| 2024-09-23 | 4.09 | 4.13 | 4.07 | 4.09 | 4.06 | qfq | 9,542,810 | 39,123,295 | -0.24% |
| 2024-09-20 | 4.14 | 4.15 | 4.06 | 4.10 | 4.07 | qfq | 11,787,400 | 48,252,452 | -0.97% |
| 2024-09-19 | 4.06 | 4.19 | 4.01 | 4.14 | 4.11 | qfq | 18,156,185 | 74,906,873 | 2.73% |
| 2024-09-18 | 4.09 | 4.10 | 3.95 | 4.03 | 4.00 | qfq | 15,694,785 | 63,092,442 | -1.23% |
| 2024-09-13 | 4.13 | 4.15 | 4.06 | 4.08 | 4.05 | qfq | 13,642,939 | 55,897,646 | -1.21% |
| 2024-09-12 | 4.17 | 4.25 | 4.13 | 4.13 | 4.10 | qfq | 11,148,956 | 46,590,623 | -0.96% |
| 2024-09-11 | 4.13 | 4.21 | 4.13 | 4.17 | 4.14 | qfq | 8,881,746 | 37,034,349 | 0.00% |
| 2024-09-10 | 4.17 | 4.20 | 4.08 | 4.17 | 4.14 | qfq | 16,110,100 | 66,548,801 | 0.00% |
| 2024-09-09 | 4.24 | 4.25 | 4.15 | 4.17 | 4.14 | qfq | 16,799,200 | 70,371,590 | -2.34% |
| 2024-09-06 | 4.39 | 4.42 | 4.24 | 4.27 | 4.24 | qfq | 23,170,800 | 99,571,674 | -2.95% |
| 2024-09-05 | 4.47 | 4.50 | 4.36 | 4.40 | 4.37 | qfq | 40,653,234 | 179,818,245 | -2.44% |
| 2024-09-04 | 4.23 | 4.57 | 4.22 | 4.51 | 4.48 | qfq | 56,591,334 | 250,805,542 | 7.38% |
| 2024-09-03 | 4.18 | 4.26 | 4.14 | 4.20 | 4.17 | qfq | 17,994,700 | 75,618,145 | 1.45% |
| 2024-09-02 | 4.23 | 4.26 | 4.13 | 4.14 | 4.11 | qfq | 15,225,000 | 63,710,646 | -2.36% |
| 2024-08-30 | 4.21 | 4.31 | 4.19 | 4.24 | 4.21 | qfq | 18,469,700 | 78,555,417 | 0.71% |
| 2024-08-29 | 4.14 | 4.24 | 4.12 | 4.21 | 4.18 | qfq | 13,147,866 | 55,242,118 | 1.45% |
| 2024-08-28 | 4.15 | 4.18 | 4.09 | 4.15 | 4.12 | qfq | 11,704,519 | 48,392,904 | 0.73% |
| 2024-08-27 | 4.26 | 4.28 | 4.10 | 4.12 | 4.09 | qfq | 19,762,756 | 82,442,426 | -1.90% |
| 2024-08-26 | 4.09 | 4.26 | 4.08 | 4.20 | 4.17 | qfq | 20,122,932 | 83,982,023 | 2.94% |
| 2024-08-23 | 4.13 | 4.16 | 4.05 | 4.08 | 4.05 | qfq | 16,450,847 | 67,464,590 | -0.97% |
| 2024-08-22 | 4.18 | 4.20 | 4.09 | 4.12 | 4.09 | qfq | 10,390,456 | 42,981,295 | -0.96% |
| 2024-08-21 | 4.20 | 4.23 | 4.12 | 4.16 | 4.13 | qfq | 14,537,480 | 60,638,550 | -1.42% |
| 2024-08-20 | 4.33 | 4.34 | 4.19 | 4.22 | 4.19 | qfq | 14,419,556 | 61,155,993 | -2.54% |
| 2024-08-19 | 4.38 | 4.41 | 4.28 | 4.33 | 4.30 | qfq | 16,426,013 | 71,392,236 | -0.92% |
| 2024-08-16 | 4.46 | 4.49 | 4.37 | 4.37 | 4.34 | qfq | 19,918,800 | 87,708,613 | -1.58% |
| 2024-08-15 | 4.37 | 4.52 | 4.36 | 4.44 | 4.41 | qfq | 23,941,800 | 106,374,037 | 0.68% |
| 2024-08-14 | 4.61 | 4.62 | 4.35 | 4.41 | 4.38 | qfq | 41,452,594 | 184,047,020 | -3.71% |
| 2024-08-13 | 4.55 | 4.59 | 4.49 | 4.58 | 4.54 | qfq | 13,182,100 | 59,822,452 | 0.66% |
| 2024-08-12 | 4.63 | 4.65 | 4.52 | 4.55 | 4.51 | qfq | 15,745,500 | 71,927,531 | 0.22% |
| 2024-08-09 | 4.57 | 4.62 | 4.53 | 4.54 | 4.50 | qfq | 10,210,438 | 46,585,921 | -0.66% |
| 2024-08-08 | 4.55 | 4.60 | 4.50 | 4.57 | 4.53 | qfq | 12,425,895 | 56,559,993 | 0.44% |
| 2024-08-07 | 4.50 | 4.59 | 4.48 | 4.55 | 4.51 | qfq | 13,575,338 | 61,758,969 | 1.11% |
| 2024-08-06 | 4.41 | 4.52 | 4.41 | 4.50 | 4.47 | qfq | 17,324,300 | 77,272,624 | 2.51% |
| 2024-08-05 | 4.51 | 4.57 | 4.39 | 4.39 | 4.36 | qfq | 18,778,431 | 83,925,227 | -3.09% |
| 2024-08-02 | 4.65 | 4.69 | 4.51 | 4.53 | 4.49 | qfq | 20,973,071 | 96,524,502 | -3.41% |
| 2024-08-01 | 4.62 | 4.71 | 4.62 | 4.69 | 4.65 | qfq | 21,750,693 | 101,543,142 | 1.74% |
| 2024-07-31 | 4.43 | 4.63 | 4.41 | 4.61 | 4.57 | qfq | 20,688,083 | 93,837,103 | 3.60% |
| 2024-07-30 | 4.40 | 4.46 | 4.34 | 4.45 | 4.42 | qfq | 16,099,140 | 71,020,469 | 1.37% |
| 2024-07-29 | 4.43 | 4.47 | 4.38 | 4.39 | 4.36 | qfq | 12,220,240 | 53,898,538 | -0.45% |
| 2024-07-26 | 4.34 | 4.43 | 4.30 | 4.41 | 4.38 | qfq | 15,387,951 | 67,546,992 | 2.56% |
| 2024-07-25 | 4.34 | 4.38 | 4.26 | 4.30 | 4.27 | qfq | 18,700,697 | 80,704,620 | -0.92% |
| 2024-07-24 | 4.37 | 4.44 | 4.33 | 4.34 | 4.31 | qfq | 17,232,587 | 75,412,939 | -0.69% |
| 2024-07-23 | 4.40 | 4.49 | 4.37 | 4.37 | 4.34 | qfq | 14,341,204 | 63,584,323 | -1.13% |
| 2024-07-22 | 4.45 | 4.46 | 4.38 | 4.42 | 4.39 | qfq | 14,211,100 | 62,816,308 | -0.23% |
| 2024-07-19 | 4.58 | 4.58 | 4.41 | 4.43 | 4.40 | qfq | 25,782,337 | 115,141,244 | -3.70% |
| 2024-07-18 | 4.59 | 4.60 | 4.51 | 4.60 | 4.54 | qfq | 11,238,752 | 51,273,116 | -0.22% |
| 2024-07-17 | 4.68 | 4.71 | 4.60 | 4.61 | 4.55 | qfq | 13,696,400 | 63,442,833 | -1.28% |
| 2024-07-16 | 4.66 | 4.70 | 4.58 | 4.67 | 4.61 | qfq | 14,862,104 | 69,033,964 | 0.65% |
| 2024-07-15 | 4.65 | 4.69 | 4.61 | 4.64 | 4.58 | qfq | 11,070,834 | 51,393,327 | -0.85% |
| 2024-07-12 | 4.71 | 4.77 | 4.66 | 4.68 | 4.62 | qfq | 15,631,714 | 73,589,814 | -1.68% |
| 2024-07-11 | 4.68 | 4.77 | 4.63 | 4.76 | 4.70 | qfq | 24,648,185 | 115,888,603 | 4.16% |
| 2024-07-10 | 4.54 | 4.61 | 4.49 | 4.57 | 4.52 | qfq | 17,021,666 | 77,712,994 | 0.66% |
| 2024-07-09 | 4.36 | 4.55 | 4.31 | 4.54 | 4.49 | qfq | 24,331,292 | 108,057,541 | 4.61% |
| 2024-07-08 | 4.43 | 4.44 | 4.32 | 4.34 | 4.29 | qfq | 16,842,962 | 73,538,423 | -2.03% |
| 2024-07-05 | 4.46 | 4.50 | 4.38 | 4.43 | 4.38 | qfq | 17,189,298 | 76,147,051 | -0.89% |
| 2024-07-04 | 4.62 | 4.64 | 4.44 | 4.47 | 4.42 | qfq | 16,786,700 | 75,886,371 | -2.83% |
| 2024-07-03 | 4.64 | 4.68 | 4.60 | 4.60 | 4.54 | qfq | 13,797,253 | 64,038,820 | -0.86% |
| 2024-07-02 | 4.63 | 4.68 | 4.59 | 4.64 | 4.58 | qfq | 15,468,675 | 71,841,642 | 0.22% |
| 2024-07-01 | 4.60 | 4.64 | 4.51 | 4.63 | 4.57 | qfq | 16,286,747 | 74,628,662 | 2.21% |
| 2024-06-28 | 4.45 | 4.63 | 4.43 | 4.53 | 4.48 | qfq | 23,691,965 | 107,952,011 | 2.26% |
| 2024-06-27 | 4.65 | 4.67 | 4.42 | 4.43 | 4.38 | qfq | 26,651,097 | 120,005,918 | -5.14% |
| 2024-06-26 | 4.59 | 4.68 | 4.52 | 4.67 | 4.61 | qfq | 19,004,877 | 87,174,002 | 1.74% |
| 2024-06-25 | 4.58 | 4.67 | 4.52 | 4.59 | 4.53 | qfq | 19,979,587 | 91,460,444 | 0.88% |
| 2024-06-24 | 4.67 | 4.72 | 4.51 | 4.55 | 4.50 | qfq | 24,736,857 | 114,146,575 | -3.19% |
| 2024-06-21 | 4.70 | 4.78 | 4.66 | 4.70 | 4.64 | qfq | 19,183,357 | 90,505,874 | 0.00% |
| 2024-06-20 | 4.91 | 4.92 | 4.69 | 4.70 | 4.64 | qfq | 29,899,000 | 142,033,680 | -4.08% |
| 2024-06-19 | 4.97 | 5.02 | 4.88 | 4.90 | 4.84 | qfq | 19,770,811 | 97,736,630 | -1.61% |
| 2024-06-18 | 4.88 | 5.01 | 4.85 | 4.98 | 4.92 | qfq | 25,037,541 | 124,090,542 | 2.05% |
| 2024-06-17 | 4.83 | 5.03 | 4.78 | 4.88 | 4.82 | qfq | 29,599,134 | 145,421,323 | -0.20% |
| 2024-06-14 | 4.88 | 4.91 | 4.81 | 4.89 | 4.83 | qfq | 21,013,200 | 102,093,924 | 0.62% |
| 2024-06-13 | 4.90 | 4.91 | 4.81 | 4.86 | 4.80 | qfq | 21,381,605 | 103,836,928 | -1.02% |
| 2024-06-12 | 4.94 | 5.00 | 4.87 | 4.91 | 4.85 | qfq | 31,879,300 | 157,031,142 | -1.41% |
| 2024-06-11 | 4.79 | 4.99 | 4.66 | 4.98 | 4.92 | qfq | 46,677,456 | 226,599,225 | 3.75% |
| 2024-06-07 | 4.77 | 4.83 | 4.72 | 4.80 | 4.74 | qfq | 38,993,271 | 186,456,585 | 1.91% |
| 2024-06-06 | 5.04 | 5.10 | 4.67 | 4.71 | 4.65 | qfq | 59,999,818 | 289,854,565 | -6.18% |
| 2024-06-05 | 5.33 | 5.40 | 5.02 | 5.02 | 4.96 | qfq | 66,463,993 | 341,325,832 | -6.34% |
| 2024-06-04 | 5.25 | 5.54 | 5.24 | 5.36 | 5.30 | qfq | 94,955,578 | 511,804,513 | 4.48% |
| 2024-06-03 | 5.03 | 5.42 | 5.02 | 5.13 | 5.07 | qfq | 105,534,860 | 551,633,246 | 4.06% |
| 2024-05-31 | 4.63 | 5.03 | 4.62 | 4.93 | 4.87 | qfq | 73,175,191 | 356,920,055 | 6.25% |
| 2024-05-30 | 4.59 | 4.68 | 4.59 | 4.64 | 4.58 | qfq | 16,222,336 | 75,176,165 | 0.43% |
| 2024-05-29 | 4.62 | 4.67 | 4.58 | 4.62 | 4.56 | qfq | 14,650,034 | 67,721,384 | 0.00% |
| 2024-05-28 | 4.65 | 4.70 | 4.59 | 4.62 | 4.56 | qfq | 16,763,998 | 77,784,767 | -0.86% |
| 2024-05-27 | 4.57 | 4.67 | 4.53 | 4.66 | 4.60 | qfq | 18,537,943 | 85,166,681 | 1.53% |
| 2024-05-24 | 4.60 | 4.68 | 4.58 | 4.59 | 4.53 | qfq | 13,191,000 | 61,070,508 | -0.65% |
| 2024-05-23 | 4.75 | 4.76 | 4.61 | 4.62 | 4.56 | qfq | 20,229,149 | 94,077,020 | -2.74% |
| 2024-05-22 | 4.68 | 4.79 | 4.67 | 4.75 | 4.69 | qfq | 18,466,597 | 87,420,780 | 0.85% |
| 2024-05-21 | 4.76 | 4.81 | 4.67 | 4.71 | 4.65 | qfq | 21,088,319 | 99,642,561 | -0.84% |
| 2024-05-20 | 4.71 | 4.80 | 4.70 | 4.75 | 4.69 | qfq | 23,526,317 | 111,732,088 | 1.06% |
| 2024-05-17 | 4.63 | 4.74 | 4.61 | 4.70 | 4.64 | qfq | 19,505,200 | 91,013,915 | 1.73% |
| 2024-05-16 | 4.63 | 4.70 | 4.60 | 4.62 | 4.56 | qfq | 18,380,500 | 85,169,231 | -0.65% |
| 2024-05-15 | 4.66 | 4.74 | 4.64 | 4.65 | 4.59 | qfq | 15,695,100 | 73,540,566 | -0.85% |
| 2024-05-14 | 4.72 | 4.76 | 4.68 | 4.69 | 4.63 | qfq | 16,918,419 | 79,658,600 | -0.42% |
| 2024-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | 4.65 | qfq | 22,616,461 | 106,996,002 | -1.05% |
| 2024-05-10 | 4.81 | 4.84 | 4.72 | 4.76 | 4.70 | qfq | 21,278,966 | 101,293,125 | -1.04% |
| 2024-05-09 | 4.80 | 4.89 | 4.78 | 4.81 | 4.75 | qfq | 21,930,486 | 106,023,915 | 0.00% |
| 2024-05-08 | 4.89 | 4.91 | 4.79 | 4.81 | 4.75 | qfq | 24,718,416 | 119,778,449 | -1.43% |
| 2024-05-07 | 4.82 | 4.90 | 4.76 | 4.88 | 4.82 | qfq | 32,186,797 | 155,491,554 | 1.46% |
| 2024-05-06 | 4.73 | 4.83 | 4.71 | 4.81 | 4.75 | qfq | 45,108,425 | 215,368,186 | 2.78% |
| 2024-04-30 | 4.80 | 4.83 | 4.57 | 4.68 | 4.62 | qfq | 64,692,465 | 301,599,742 | -4.88% |
| 2024-04-29 | 4.63 | 4.93 | 4.62 | 4.92 | 4.86 | qfq | 47,696,842 | 230,121,386 | 7.42% |
| 2024-04-26 | 4.48 | 4.58 | 4.44 | 4.58 | 4.52 | qfq | 30,057,348 | 135,719,858 | 2.00% |
| 2024-04-25 | 4.36 | 4.49 | 4.35 | 4.49 | 4.44 | qfq | 30,311,311 | 134,520,788 | 2.51% |
| 2024-04-24 | 4.36 | 4.41 | 4.33 | 4.38 | 4.33 | qfq | 19,333,645 | 84,432,115 | -0.23% |
| 2024-04-23 | 4.30 | 4.42 | 4.28 | 4.39 | 4.34 | qfq | 26,136,538 | 114,321,443 | 1.39% |
| 2024-04-22 | 4.27 | 4.39 | 4.19 | 4.33 | 4.28 | qfq | 26,323,825 | 113,697,229 | 0.70% |
| 2024-04-19 | 4.28 | 4.38 | 4.25 | 4.30 | 4.25 | qfq | 23,577,256 | 101,676,252 | 0.47% |
| 2024-04-18 | 4.39 | 4.45 | 4.26 | 4.28 | 4.23 | qfq | 31,390,970 | 135,935,532 | -2.06% |
| 2024-04-17 | 4.05 | 4.37 | 4.04 | 4.37 | 4.32 | qfq | 45,561,586 | 194,676,317 | 10.08% |
| 2024-04-16 | 4.23 | 4.26 | 3.97 | 3.97 | 3.92 | qfq | 33,440,082 | 136,354,860 | -5.92% |
| 2024-04-15 | 4.25 | 4.33 | 4.12 | 4.22 | 4.17 | qfq | 29,887,418 | 126,600,571 | -1.40% |
| 2024-04-12 | 4.38 | 4.40 | 4.27 | 4.28 | 4.23 | qfq | 20,711,683 | 89,686,447 | -2.51% |
| 2024-04-11 | 4.25 | 4.42 | 4.23 | 4.39 | 4.34 | qfq | 26,101,501 | 114,238,017 | 2.33% |
| 2024-04-10 | 4.35 | 4.37 | 4.24 | 4.29 | 4.24 | qfq | 25,022,106 | 107,219,019 | -2.28% |
| 2024-04-09 | 4.31 | 4.42 | 4.30 | 4.39 | 4.34 | qfq | 24,816,400 | 108,474,305 | 2.09% |
| 2024-04-08 | 4.47 | 4.51 | 4.29 | 4.30 | 4.25 | qfq | 45,344,252 | 198,750,839 | -4.23% |
| 2024-04-03 | 4.67 | 4.67 | 4.42 | 4.49 | 4.44 | qfq | 73,332,194 | 332,424,551 | 0.45% |
| 2024-04-02 | 4.41 | 4.49 | 4.36 | 4.47 | 4.42 | qfq | 26,901,489 | 118,806,933 | 1.59% |
| 2024-04-01 | 4.39 | 4.42 | 4.34 | 4.40 | 4.35 | qfq | 26,620,691 | 116,679,802 | 0.23% |
| 2024-03-29 | 4.28 | 4.44 | 4.25 | 4.39 | 4.34 | qfq | 19,800,100 | 85,384,676 | 3.05% |
| 2024-03-28 | 4.18 | 4.32 | 4.17 | 4.26 | 4.21 | qfq | 17,923,510 | 76,240,353 | 1.43% |
| 2024-03-27 | 4.36 | 4.38 | 4.19 | 4.20 | 4.15 | qfq | 17,427,002 | 74,729,686 | -3.67% |
| 2024-03-26 | 4.33 | 4.38 | 4.28 | 4.36 | 4.31 | qfq | 18,225,102 | 78,780,121 | 0.69% |
| 2024-03-25 | 4.32 | 4.43 | 4.28 | 4.33 | 4.28 | qfq | 29,458,515 | 128,299,155 | -0.69% |
| 2024-03-22 | 4.46 | 4.48 | 4.33 | 4.36 | 4.31 | qfq | 21,330,300 | 93,529,069 | -2.68% |
| 2024-03-21 | 4.45 | 4.50 | 4.42 | 4.48 | 4.43 | qfq | 21,600,547 | 96,493,578 | 0.67% |
| 2024-03-20 | 4.43 | 4.47 | 4.41 | 4.45 | 4.40 | qfq | 15,561,818 | 69,143,887 | 0.45% |
| 2024-03-19 | 4.51 | 4.52 | 4.41 | 4.43 | 4.38 | qfq | 24,022,817 | 106,903,575 | -1.56% |
| 2024-03-18 | 4.39 | 4.51 | 4.36 | 4.50 | 4.45 | qfq | 36,003,642 | 159,886,261 | 3.21% |
| 2024-03-15 | 4.22 | 4.37 | 4.19 | 4.36 | 4.31 | qfq | 31,844,051 | 136,934,364 | 3.32% |
| 2024-03-14 | 4.20 | 4.28 | 4.17 | 4.22 | 4.17 | qfq | 25,448,866 | 107,860,471 | 0.72% |
| 2024-03-13 | 4.26 | 4.26 | 4.16 | 4.19 | 4.14 | qfq | 23,899,710 | 100,243,803 | -1.64% |
| 2024-03-12 | 4.26 | 4.37 | 4.22 | 4.26 | 4.21 | qfq | 34,380,316 | 146,954,658 | 0.00% |
| 2024-03-11 | 4.09 | 4.28 | 4.08 | 4.26 | 4.21 | qfq | 38,598,016 | 161,782,003 | 3.90% |
| 2024-03-08 | 4.10 | 4.13 | 4.04 | 4.10 | 4.05 | qfq | 16,767,700 | 68,529,102 | 0.00% |
| 2024-03-07 | 4.17 | 4.21 | 4.09 | 4.10 | 4.05 | qfq | 24,229,200 | 100,598,517 | -0.97% |
| 2024-03-06 | 4.06 | 4.17 | 4.05 | 4.14 | 4.09 | qfq | 27,968,879 | 115,043,611 | 2.22% |
| 2024-03-05 | 4.14 | 4.14 | 4.03 | 4.05 | 4.00 | qfq | 28,657,600 | 116,497,332 | -2.88% |
| 2024-03-04 | 4.22 | 4.24 | 4.12 | 4.17 | 4.12 | qfq | 29,026,490 | 120,723,466 | 0.72% |
| 2024-03-01 | 4.16 | 4.23 | 4.11 | 4.14 | 4.09 | qfq | 31,971,945 | 132,714,166 | -0.48% |
| 2024-02-29 | 4.02 | 4.16 | 3.95 | 4.16 | 4.11 | qfq | 34,781,909 | 142,034,731 | 3.48% |
| 2024-02-28 | 4.14 | 4.31 | 4.02 | 4.02 | 3.97 | qfq | 47,489,032 | 198,077,879 | -2.66% |
| 2024-02-27 | 4.05 | 4.13 | 4.03 | 4.13 | 4.08 | qfq | 31,703,900 | 129,388,655 | 1.23% |
| 2024-02-26 | 4.04 | 4.15 | 3.98 | 4.08 | 4.03 | qfq | 38,237,066 | 155,250,518 | 1.24% |
| 2024-02-23 | 4.03 | 4.09 | 3.98 | 4.03 | 3.98 | qfq | 36,075,313 | 145,183,665 | 0.25% |
| 2024-02-22 | 4.00 | 4.07 | 3.97 | 4.02 | 3.97 | qfq | 22,111,615 | 88,802,161 | 0.75% |
| 2024-02-21 | 3.97 | 4.13 | 3.93 | 3.99 | 3.94 | qfq | 32,644,865 | 131,695,290 | 0.25% |
| 2024-02-20 | 3.90 | 4.00 | 3.84 | 3.98 | 3.93 | qfq | 30,063,296 | 118,599,705 | 1.79% |
| 2024-02-19 | 4.01 | 4.06 | 3.88 | 3.91 | 3.86 | qfq | 48,646,574 | 192,873,141 | -1.76% |
| 2024-02-08 | 4.00 | 4.10 | 3.88 | 3.98 | 3.93 | qfq | 71,801,271 | 288,125,674 | 3.11% |
| 2024-02-07 | 3.62 | 3.86 | 3.54 | 3.86 | 3.81 | qfq | 51,792,997 | 194,053,832 | 9.97% |
| 2024-02-06 | 3.29 | 3.58 | 3.06 | 3.51 | 3.47 | qfq | 87,475,210 | 290,114,639 | 6.69% |
| 2024-02-05 | 3.63 | 3.66 | 3.29 | 3.29 | 3.25 | qfq | 54,082,506 | 182,398,085 | -10.11% |
| 2024-02-02 | 3.88 | 3.94 | 3.52 | 3.66 | 3.62 | qfq | 44,038,920 | 164,462,712 | -4.69% |
| 2024-02-01 | 3.96 | 3.98 | 3.81 | 3.84 | 3.79 | qfq | 32,766,383 | 127,286,647 | -3.03% |
| 2024-01-31 | 4.04 | 4.16 | 3.94 | 3.96 | 3.91 | qfq | 29,985,138 | 121,040,193 | -3.18% |
| 2024-01-30 | 4.26 | 4.29 | 4.07 | 4.09 | 4.04 | qfq | 23,861,500 | 99,840,667 | -3.99% |
| 2024-01-29 | 4.42 | 4.46 | 4.24 | 4.26 | 4.21 | qfq | 27,241,454 | 117,551,183 | -3.62% |
| 2024-01-26 | 4.44 | 4.52 | 4.40 | 4.42 | 4.37 | qfq | 20,858,800 | 92,883,589 | -0.45% |
| 2024-01-25 | 4.21 | 4.45 | 4.19 | 4.44 | 4.39 | qfq | 26,209,692 | 113,912,010 | 5.71% |
| 2024-01-24 | 4.22 | 4.26 | 4.03 | 4.20 | 4.15 | qfq | 23,734,885 | 98,359,704 | -0.24% |
| 2024-01-23 | 4.07 | 4.24 | 4.03 | 4.21 | 4.16 | qfq | 26,735,800 | 110,619,657 | 3.44% |
| 2024-01-22 | 4.30 | 4.37 | 4.03 | 4.07 | 4.02 | qfq | 25,532,200 | 107,461,091 | -5.79% |
| 2024-01-19 | 4.39 | 4.40 | 4.29 | 4.32 | 4.27 | qfq | 19,103,636 | 82,951,675 | -1.37% |
| 2024-01-18 | 4.39 | 4.40 | 4.24 | 4.38 | 4.33 | qfq | 28,055,042 | 121,251,688 | -0.23% |
| 2024-01-17 | 4.53 | 4.56 | 4.36 | 4.39 | 4.34 | qfq | 27,169,612 | 121,417,742 | -3.30% |
| 2024-01-16 | 4.54 | 4.60 | 4.46 | 4.54 | 4.49 | qfq | 24,534,319 | 110,696,008 | 0.00% |
| 2024-01-15 | 4.63 | 4.69 | 4.52 | 4.54 | 4.49 | qfq | 23,851,810 | 109,194,819 | -2.37% |
| 2024-01-12 | 4.68 | 4.77 | 4.64 | 4.65 | 4.59 | qfq | 24,065,600 | 113,367,173 | -0.43% |
| 2024-01-11 | 4.67 | 4.72 | 4.61 | 4.67 | 4.61 | qfq | 17,469,900 | 81,354,827 | 0.21% |
| 2024-01-10 | 4.68 | 4.76 | 4.63 | 4.66 | 4.60 | qfq | 18,996,800 | 89,106,039 | -0.64% |
| 2024-01-09 | 4.78 | 4.80 | 4.66 | 4.69 | 4.63 | qfq | 26,914,518 | 126,997,926 | -2.49% |
| 2024-01-08 | 4.89 | 4.90 | 4.79 | 4.81 | 4.75 | qfq | 17,735,039 | 85,783,383 | -1.84% |
| 2024-01-05 | 4.99 | 5.03 | 4.87 | 4.90 | 4.84 | qfq | 17,729,500 | 87,635,165 | -1.80% |
| 2024-01-04 | 5.05 | 5.05 | 4.96 | 4.99 | 4.93 | qfq | 18,055,830 | 90,128,577 | -0.20% |
| 2024-01-03 | 4.91 | 5.03 | 4.90 | 5.00 | 4.94 | qfq | 24,994,011 | 124,437,188 | 1.01% |
| 2024-01-02 | 4.94 | 5.06 | 4.88 | 4.95 | 4.89 | qfq | 26,215,500 | 130,133,633 | 0.20% |
| 2023-12-29 | 4.80 | 4.96 | 4.76 | 4.94 | 4.88 | qfq | 27,448,280 | 133,690,475 | 2.92% |
| 2023-12-28 | 4.69 | 4.85 | 4.60 | 4.80 | 4.74 | qfq | 30,846,680 | 146,066,566 | 3.00% |
| 2023-12-27 | 4.57 | 4.69 | 4.54 | 4.66 | 4.60 | qfq | 23,884,200 | 110,576,411 | 2.87% |
| 2023-12-26 | 4.61 | 4.63 | 4.46 | 4.53 | 4.48 | qfq | 27,796,635 | 125,884,881 | -1.52% |
| 2023-12-25 | 4.67 | 4.73 | 4.56 | 4.60 | 4.54 | qfq | 34,142,443 | 158,232,915 | -1.50% |
| 2023-12-22 | 4.77 | 4.77 | 4.64 | 4.67 | 4.61 | qfq | 19,234,600 | 90,242,166 | -1.68% |
| 2023-12-21 | 4.71 | 4.77 | 4.62 | 4.75 | 4.69 | qfq | 26,452,597 | 123,980,894 | 1.28% |
| 2023-12-20 | 4.68 | 4.77 | 4.62 | 4.69 | 4.63 | qfq | 33,133,679 | 155,544,455 | 0.21% |
| 2023-12-19 | 4.80 | 4.81 | 4.65 | 4.68 | 4.62 | qfq | 34,076,116 | 160,386,251 | -1.89% |
| 2023-12-18 | 4.89 | 4.89 | 4.75 | 4.77 | 4.71 | qfq | 31,558,600 | 152,090,210 | -2.25% |
| 2023-12-15 | 4.92 | 4.97 | 4.83 | 4.88 | 4.82 | qfq | 28,117,600 | 136,859,159 | -0.61% |
| 2023-12-14 | 5.00 | 5.04 | 4.89 | 4.91 | 4.85 | qfq | 22,256,989 | 109,670,312 | -1.60% |
| 2023-12-13 | 5.05 | 5.09 | 4.98 | 4.99 | 4.93 | qfq | 13,163,800 | 66,081,693 | -1.58% |
| 2023-12-12 | 5.11 | 5.11 | 5.02 | 5.07 | 5.01 | qfq | 13,713,895 | 69,307,362 | -0.39% |
| 2023-12-11 | 5.06 | 5.11 | 4.98 | 5.09 | 5.03 | qfq | 18,226,364 | 91,915,713 | 0.79% |
| 2023-12-08 | 5.16 | 5.19 | 5.03 | 5.05 | 4.99 | qfq | 17,818,400 | 90,970,654 | -1.56% |
| 2023-12-07 | 5.22 | 5.25 | 5.10 | 5.13 | 5.07 | qfq | 20,958,280 | 108,218,448 | -1.54% |
| 2023-12-06 | 5.20 | 5.33 | 5.17 | 5.21 | 5.15 | qfq | 15,655,600 | 81,550,672 | -0.19% |
| 2023-12-05 | 5.30 | 5.32 | 5.21 | 5.22 | 5.16 | qfq | 13,742,643 | 72,376,200 | -1.51% |
| 2023-12-04 | 5.43 | 5.46 | 5.29 | 5.30 | 5.24 | qfq | 17,887,800 | 95,492,661 | -2.21% |
| 2023-12-01 | 5.42 | 5.45 | 5.39 | 5.42 | 5.35 | qfq | 9,020,413 | 48,926,854 | 0.18% |
| 2023-11-30 | 5.45 | 5.47 | 5.36 | 5.41 | 5.35 | qfq | 10,908,700 | 59,039,344 | -0.55% |
| 2023-11-29 | 5.49 | 5.51 | 5.42 | 5.44 | 5.37 | qfq | 9,815,559 | 53,530,828 | -0.55% |
| 2023-11-28 | 5.47 | 5.49 | 5.40 | 5.47 | 5.40 | qfq | 9,621,447 | 52,392,892 | 0.00% |
| 2023-11-27 | 5.44 | 5.52 | 5.41 | 5.47 | 5.40 | qfq | 17,298,192 | 94,685,513 | 0.74% |
| 2023-11-24 | 5.51 | 5.52 | 5.40 | 5.43 | 5.36 | qfq | 19,400,299 | 105,613,381 | -1.81% |
| 2023-11-23 | 5.47 | 5.54 | 5.46 | 5.53 | 5.46 | qfq | 12,338,465 | 68,021,286 | 1.10% |
| 2023-11-22 | 5.52 | 5.55 | 5.47 | 5.47 | 5.40 | qfq | 14,971,600 | 82,532,503 | -0.55% |
| 2023-11-21 | 5.58 | 5.58 | 5.49 | 5.50 | 5.43 | qfq | 13,970,000 | 77,189,209 | -1.08% |
| 2023-11-20 | 5.57 | 5.60 | 5.51 | 5.56 | 5.49 | qfq | 11,639,600 | 64,619,430 | 0.18% |
| 2023-11-17 | 5.63 | 5.65 | 5.51 | 5.55 | 5.48 | qfq | 16,993,600 | 94,536,988 | -1.25% |
| 2023-11-16 | 5.75 | 5.76 | 5.58 | 5.62 | 5.55 | qfq | 15,407,324 | 87,243,657 | -2.26% |
| 2023-11-15 | 5.79 | 5.83 | 5.73 | 5.75 | 5.68 | qfq | 15,514,189 | 89,512,511 | -0.35% |
| 2023-11-14 | 5.74 | 5.86 | 5.73 | 5.77 | 5.70 | qfq | 13,980,500 | 80,938,755 | 0.70% |
| 2023-11-13 | 5.70 | 5.75 | 5.61 | 5.73 | 5.66 | qfq | 13,011,000 | 73,770,309 | 0.70% |
| 2023-11-10 | 5.71 | 5.73 | 5.66 | 5.69 | 5.62 | qfq | 11,253,300 | 64,066,246 | 0.00% |
| 2023-11-09 | 5.75 | 5.75 | 5.67 | 5.69 | 5.62 | qfq | 14,165,236 | 80,762,710 | -0.87% |
| 2023-11-08 | 5.83 | 5.87 | 5.70 | 5.74 | 5.67 | qfq | 20,701,000 | 119,260,677 | -1.71% |
| 2023-11-07 | 5.89 | 5.89 | 5.80 | 5.84 | 5.77 | qfq | 12,119,387 | 70,717,018 | 0.69% |
| 2023-11-06 | 5.84 | 5.90 | 5.76 | 5.80 | 5.73 | qfq | 23,857,000 | 138,537,199 | -1.19% |
| 2023-11-03 | 5.90 | 5.98 | 5.85 | 5.87 | 5.80 | qfq | 15,377,200 | 91,010,565 | -0.17% |
| 2023-11-02 | 5.89 | 5.98 | 5.85 | 5.88 | 5.81 | qfq | 14,850,244 | 87,932,634 | -0.34% |
| 2023-11-01 | 5.92 | 5.96 | 5.88 | 5.90 | 5.83 | qfq | 14,313,879 | 84,644,827 | -0.17% |
| 2023-10-31 | 6.02 | 6.03 | 5.81 | 5.91 | 5.84 | qfq | 21,680,769 | 128,502,736 | -1.34% |
| 2023-10-30 | 5.93 | 6.03 | 5.90 | 5.99 | 5.92 | qfq | 17,956,060 | 107,398,325 | 0.67% |
| 2023-10-27 | 5.80 | 6.02 | 5.77 | 5.95 | 5.88 | qfq | 20,063,094 | 119,040,659 | 2.23% |
| 2023-10-26 | 5.69 | 5.85 | 5.69 | 5.82 | 5.75 | qfq | 14,029,550 | 81,446,630 | 0.69% |
| 2023-10-25 | 5.80 | 5.85 | 5.75 | 5.78 | 5.71 | qfq | 14,486,348 | 83,925,185 | 0.87% |
| 2023-10-24 | 5.70 | 5.83 | 5.67 | 5.73 | 5.66 | qfq | 13,227,200 | 75,872,902 | 0.35% |
| 2023-10-23 | 5.78 | 5.83 | 5.67 | 5.71 | 5.64 | qfq | 15,735,521 | 90,240,040 | -1.38% |
| 2023-10-20 | 5.78 | 5.83 | 5.71 | 5.79 | 5.72 | qfq | 14,614,569 | 84,572,513 | 0.70% |
| 2023-10-19 | 5.86 | 5.87 | 5.72 | 5.75 | 5.68 | qfq | 21,507,900 | 124,720,175 | -1.71% |
| 2023-10-18 | 5.96 | 5.99 | 5.81 | 5.85 | 5.78 | qfq | 21,430,348 | 125,924,294 | -1.85% |
| 2023-10-17 | 5.95 | 6.03 | 5.90 | 5.96 | 5.89 | qfq | 21,461,470 | 128,317,849 | 0.51% |
| 2023-10-16 | 5.94 | 6.09 | 5.90 | 5.93 | 5.86 | qfq | 24,048,118 | 143,832,725 | 0.51% |
| 2023-10-13 | 5.91 | 5.95 | 5.86 | 5.90 | 5.83 | qfq | 12,649,100 | 74,662,273 | -0.34% |
| 2023-10-12 | 5.83 | 5.94 | 5.76 | 5.92 | 5.85 | qfq | 21,858,429 | 128,510,075 | 1.72% |
| 2023-10-11 | 5.92 | 6.08 | 5.79 | 5.82 | 5.75 | qfq | 32,235,645 | 190,436,768 | -1.36% |
| 2023-10-10 | 5.91 | 5.97 | 5.85 | 5.90 | 5.83 | qfq | 26,898,343 | 158,443,210 | 0.34% |
| 2023-10-09 | 5.75 | 6.05 | 5.74 | 5.88 | 5.81 | qfq | 56,154,484 | 331,833,882 | 4.81% |
| 2023-09-28 | 5.58 | 5.68 | 5.56 | 5.61 | 5.54 | qfq | 19,655,347 | 110,364,847 | 0.72% |
| 2023-09-27 | 5.43 | 5.62 | 5.38 | 5.57 | 5.50 | qfq | 35,735,829 | 197,678,903 | 2.39% |
| 2023-09-26 | 5.32 | 5.48 | 5.31 | 5.44 | 5.37 | qfq | 25,736,572 | 139,295,817 | 2.06% |
| 2023-09-25 | 5.30 | 5.36 | 5.23 | 5.33 | 5.27 | qfq | 18,830,465 | 100,018,023 | 0.57% |
| 2023-09-22 | 5.18 | 5.35 | 5.15 | 5.30 | 5.24 | qfq | 16,967,862 | 89,430,254 | 2.12% |
| 2023-09-21 | 5.25 | 5.28 | 5.18 | 5.19 | 5.13 | qfq | 6,878,858 | 35,953,274 | -1.33% |
| 2023-09-20 | 5.25 | 5.32 | 5.21 | 5.26 | 5.20 | qfq | 7,586,200 | 39,997,039 | 0.00% |
| 2023-09-19 | 5.26 | 5.30 | 5.21 | 5.26 | 5.20 | qfq | 10,870,299 | 57,159,374 | 0.19% |
| 2023-09-18 | 5.34 | 5.35 | 5.24 | 5.25 | 5.19 | qfq | 15,434,081 | 81,444,425 | -1.50% |
| 2023-09-15 | 5.39 | 5.41 | 5.30 | 5.33 | 5.27 | qfq | 11,214,100 | 59,939,047 | -0.74% |
| 2023-09-14 | 5.40 | 5.43 | 5.35 | 5.37 | 5.31 | qfq | 9,757,000 | 52,551,971 | -0.56% |
| 2023-09-13 | 5.39 | 5.47 | 5.35 | 5.40 | 5.34 | qfq | 13,860,000 | 74,882,824 | 0.00% |
| 2023-09-12 | 5.32 | 5.48 | 5.32 | 5.40 | 5.34 | qfq | 19,754,500 | 106,905,548 | 0.75% |
| 2023-09-11 | 5.12 | 5.41 | 5.10 | 5.36 | 5.30 | qfq | 30,953,025 | 163,983,656 | 5.10% |
| 2023-09-08 | 5.12 | 5.16 | 5.09 | 5.10 | 5.04 | qfq | 7,485,300 | 38,402,738 | 0.20% |
| 2023-09-07 | 5.22 | 5.25 | 5.08 | 5.09 | 5.03 | qfq | 12,042,700 | 62,035,169 | -3.05% |
| 2023-09-06 | 5.18 | 5.29 | 5.12 | 5.25 | 5.19 | qfq | 14,255,905 | 74,374,237 | 0.96% |
| 2023-09-05 | 5.18 | 5.21 | 5.03 | 5.20 | 5.14 | qfq | 17,642,800 | 91,067,701 | 0.00% |
| 2023-09-04 | 5.24 | 5.30 | 5.19 | 5.20 | 5.14 | qfq | 15,294,156 | 79,942,524 | -0.57% |
| 2023-09-01 | 5.15 | 5.26 | 5.14 | 5.23 | 5.17 | qfq | 17,043,400 | 88,738,897 | 1.36% |
| 2023-08-31 | 5.43 | 5.43 | 5.14 | 5.16 | 5.10 | qfq | 23,326,850 | 121,957,769 | -1.71% |
| 2023-08-30 | 5.40 | 5.43 | 5.21 | 5.25 | 5.19 | qfq | 23,095,504 | 122,108,664 | -2.78% |
| 2023-08-29 | 5.37 | 5.47 | 5.31 | 5.40 | 5.34 | qfq | 18,792,530 | 101,374,950 | 0.75% |
| 2023-08-28 | 5.57 | 5.57 | 5.33 | 5.36 | 5.30 | qfq | 22,832,000 | 123,711,010 | 1.32% |
| 2023-08-25 | 5.31 | 5.43 | 5.27 | 5.29 | 5.23 | qfq | 18,422,184 | 98,459,191 | -0.19% |
| 2023-08-24 | 5.35 | 5.41 | 5.29 | 5.30 | 5.24 | qfq | 15,672,972 | 83,692,704 | -0.75% |
| 2023-08-23 | 5.40 | 5.46 | 5.30 | 5.34 | 5.28 | qfq | 13,309,826 | 71,515,615 | -1.11% |
| 2023-08-22 | 5.40 | 5.43 | 5.27 | 5.40 | 5.34 | qfq | 16,130,938 | 86,379,308 | 0.37% |
| 2023-08-21 | 5.42 | 5.48 | 5.38 | 5.38 | 5.32 | qfq | 11,815,454 | 64,079,515 | -1.47% |
| 2023-08-18 | 5.57 | 5.61 | 5.45 | 5.46 | 5.39 | qfq | 15,046,805 | 83,001,519 | -1.62% |
| 2023-08-17 | 5.41 | 5.59 | 5.37 | 5.55 | 5.48 | qfq | 26,711,958 | 147,323,623 | 2.40% |
| 2023-08-16 | 5.39 | 5.54 | 5.35 | 5.42 | 5.35 | qfq | 17,501,693 | 95,086,312 | 0.18% |
| 2023-08-15 | 5.35 | 5.48 | 5.30 | 5.41 | 5.35 | qfq | 23,479,035 | 126,849,601 | 2.08% |
| 2023-08-14 | 5.22 | 5.34 | 5.14 | 5.30 | 5.24 | qfq | 24,360,000 | 128,314,082 | 1.53% |
| 2023-08-11 | 5.35 | 5.36 | 5.21 | 5.22 | 5.16 | qfq | 12,176,800 | 64,064,723 | -2.25% |
| 2023-08-10 | 5.39 | 5.47 | 5.31 | 5.34 | 5.28 | qfq | 12,869,100 | 69,053,571 | -0.56% |
| 2023-08-09 | 5.45 | 5.48 | 5.36 | 5.37 | 5.31 | qfq | 15,354,618 | 82,994,736 | -1.47% |
| 2023-08-08 | 5.45 | 5.55 | 5.41 | 5.45 | 5.38 | qfq | 14,675,612 | 80,058,967 | -0.55% |
| 2023-08-07 | 5.59 | 5.63 | 5.42 | 5.48 | 5.41 | qfq | 24,588,371 | 134,688,655 | -0.90% |
| 2023-08-04 | 5.59 | 5.76 | 5.51 | 5.53 | 5.46 | qfq | 35,828,178 | 201,266,778 | -0.72% |
| 2023-08-03 | 5.55 | 5.61 | 5.47 | 5.57 | 5.50 | qfq | 23,777,409 | 131,554,437 | 0.18% |
| 2023-08-02 | 5.60 | 5.60 | 5.49 | 5.56 | 5.49 | qfq | 34,280,849 | 190,191,552 | -1.24% |
| 2023-08-01 | 5.44 | 5.63 | 5.35 | 5.63 | 5.56 | qfq | 65,894,052 | 365,835,083 | 4.07% |
| 2023-07-31 | 5.13 | 5.51 | 5.12 | 5.41 | 5.35 | qfq | 65,567,038 | 352,222,575 | 4.64% |
| 2023-07-28 | 5.08 | 5.18 | 4.95 | 5.17 | 5.11 | qfq | 51,043,320 | 259,509,311 | 1.57% |
| 2023-07-27 | 4.82 | 5.21 | 4.81 | 5.09 | 5.03 | qfq | 82,058,122 | 415,240,076 | 6.49% |
| 2023-07-26 | 4.77 | 4.82 | 4.74 | 4.78 | 4.72 | qfq | 8,823,500 | 42,172,584 | 0.21% |
| 2023-07-25 | 4.72 | 4.79 | 4.70 | 4.77 | 4.71 | qfq | 12,701,885 | 60,311,018 | 2.14% |
| 2023-07-24 | 4.68 | 4.72 | 4.66 | 4.67 | 4.61 | qfq | 5,554,400 | 26,048,007 | -0.43% |
| 2023-07-21 | 4.67 | 4.73 | 4.65 | 4.69 | 4.63 | qfq | 7,530,258 | 35,275,297 | 0.21% |
| 2023-07-20 | 4.77 | 4.79 | 4.66 | 4.68 | 4.62 | qfq | 12,418,476 | 58,650,227 | -0.43% |
| 2023-07-19 | 4.69 | 4.77 | 4.67 | 4.70 | 4.64 | qfq | 12,485,278 | 58,887,196 | -0.42% |
| 2023-07-18 | 4.60 | 4.76 | 4.56 | 4.72 | 4.66 | qfq | 18,424,855 | 86,139,825 | 2.61% |