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
华锦股份000059.SZ
最近收盘价4.412026-07-17
最近交易日2026-07-17
成交量（股）36,328,471
成交额（元）161,120,065
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.014 | — | — | — | 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 | 4.38 | 4.49 | 4.37 | 4.41 | 4.41 | qfq | 36,328,471 | 161,120,065 | 0.68% |
| 2026-07-16 | 4.45 | 4.48 | 4.31 | 4.38 | 4.38 | qfq | 34,244,297 | 150,143,324 | -1.35% |
| 2026-07-15 | 4.38 | 4.51 | 4.32 | 4.44 | 4.44 | qfq | 40,518,732 | 180,385,409 | 0.45% |
| 2026-07-14 | 4.29 | 4.49 | 4.27 | 4.42 | 4.42 | qfq | 54,192,227 | 237,817,303 | 3.51% |
| 2026-07-13 | 4.39 | 4.39 | 4.16 | 4.27 | 4.27 | qfq | 72,387,936 | 311,076,492 | 5.17% |
| 2026-07-10 | 4.01 | 4.12 | 3.91 | 4.06 | 4.06 | qfq | 28,342,560 | 114,250,267 | 1.00% |
| 2026-07-09 | 4.04 | 4.14 | 3.97 | 4.02 | 4.02 | qfq | 26,425,301 | 106,719,199 | -0.74% |
| 2026-07-08 | 4.12 | 4.18 | 4.03 | 4.05 | 4.05 | qfq | 25,499,100 | 103,880,012 | -1.70% |
| 2026-07-07 | 4.27 | 4.27 | 4.11 | 4.12 | 4.12 | qfq | 31,077,100 | 129,517,144 | -3.51% |
| 2026-07-06 | 4.07 | 4.32 | 4.04 | 4.27 | 4.27 | qfq | 49,374,500 | 208,846,164 | 4.91% |
| 2026-07-03 | 4.15 | 4.38 | 4.03 | 4.07 | 4.07 | qfq | 48,791,632 | 203,920,591 | -1.93% |
| 2026-07-02 | 4.04 | 4.23 | 3.97 | 4.15 | 4.15 | qfq | 53,105,064 | 219,093,066 | 2.22% |
| 2026-07-01 | 3.74 | 4.13 | 3.70 | 4.06 | 4.06 | qfq | 50,585,805 | 199,796,611 | 8.27% |
| 2026-06-30 | 3.80 | 3.81 | 3.69 | 3.75 | 3.75 | qfq | 25,537,150 | 95,338,442 | -1.83% |
| 2026-06-29 | 3.82 | 3.85 | 3.69 | 3.82 | 3.82 | qfq | 25,594,699 | 96,969,554 | -0.26% |
| 2026-06-26 | 3.95 | 3.96 | 3.81 | 3.83 | 3.83 | qfq | 22,543,880 | 87,157,046 | -3.04% |
| 2026-06-25 | 3.99 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 23,685,199 | 92,861,429 | -1.00% |
| 2026-06-24 | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 20,388,409 | 81,617,091 | -1.48% |
| 2026-06-23 | 4.10 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 26,808,834 | 110,072,720 | -1.46% |
| 2026-06-22 | 3.98 | 4.11 | 3.90 | 4.11 | 4.11 | qfq | 27,389,749 | 109,689,346 | 2.24% |
| 2026-06-18 | 4.09 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 26,146,167 | 105,446,417 | -2.66% |
| 2026-06-17 | 4.31 | 4.32 | 4.06 | 4.13 | 4.13 | qfq | 45,446,327 | 188,102,538 | -5.28% |
| 2026-06-16 | 4.24 | 4.47 | 4.16 | 4.36 | 4.36 | qfq | 31,390,138 | 136,800,160 | 2.59% |
| 2026-06-15 | 4.28 | 4.38 | 4.22 | 4.25 | 4.25 | qfq | 20,587,500 | 88,249,047 | -0.70% |
| 2026-06-12 | 4.23 | 4.33 | 4.12 | 4.28 | 4.28 | qfq | 22,865,734 | 96,850,507 | 1.18% |
| 2026-06-11 | 4.27 | 4.31 | 4.16 | 4.23 | 4.23 | qfq | 16,882,100 | 71,287,474 | -0.24% |
| 2026-06-10 | 4.24 | 4.29 | 4.17 | 4.24 | 4.24 | qfq | 19,921,101 | 83,955,491 | -0.47% |
| 2026-06-09 | 4.43 | 4.44 | 4.14 | 4.26 | 4.26 | qfq | 31,390,444 | 133,993,570 | -4.05% |
| 2026-06-08 | 4.64 | 4.66 | 4.40 | 4.44 | 4.44 | qfq | 26,299,801 | 118,356,539 | -4.10% |
| 2026-06-05 | 4.61 | 4.73 | 4.58 | 4.63 | 4.63 | qfq | 24,475,999 | 114,087,322 | 0.65% |
| 2026-06-04 | 4.86 | 4.89 | 4.56 | 4.60 | 4.60 | qfq | 32,930,799 | 154,234,568 | -5.35% |
| 2026-06-03 | 4.75 | 4.96 | 4.66 | 4.86 | 4.86 | qfq | 51,907,683 | 252,208,434 | 1.46% |
| 2026-06-02 | 4.57 | 4.83 | 4.56 | 4.79 | 4.79 | qfq | 48,775,077 | 231,736,269 | 5.04% |
| 2026-06-01 | 4.40 | 4.58 | 4.39 | 4.56 | 4.56 | qfq | 27,868,000 | 125,451,321 | 2.93% |
| 2026-05-29 | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 20,137,138 | 89,635,833 | -1.56% |
| 2026-05-28 | 4.52 | 4.59 | 4.45 | 4.50 | 4.50 | qfq | 17,634,700 | 79,575,946 | -0.44% |
| 2026-05-27 | 4.56 | 4.62 | 4.45 | 4.52 | 4.52 | qfq | 22,465,586 | 101,723,003 | -1.09% |
| 2026-05-26 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 23,671,504 | 107,627,514 | -0.22% |
| 2026-05-25 | 4.71 | 4.73 | 4.55 | 4.58 | 4.58 | qfq | 24,836,557 | 114,723,633 | -2.76% |
| 2026-05-22 | 4.74 | 4.76 | 4.62 | 4.71 | 4.71 | qfq | 19,643,940 | 92,149,997 | -0.84% |
| 2026-05-21 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 24,939,224 | 119,760,655 | -2.26% |
| 2026-05-20 | 4.87 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 19,863,431 | 97,180,606 | -1.02% |
| 2026-05-19 | 4.97 | 5.00 | 4.84 | 4.91 | 4.91 | qfq | 23,646,117 | 115,952,203 | -1.21% |
| 2026-05-18 | 5.02 | 5.03 | 4.89 | 4.97 | 4.97 | qfq | 31,639,500 | 155,934,406 | -0.60% |
| 2026-05-15 | 5.09 | 5.11 | 4.99 | 5.00 | 5.00 | qfq | 25,958,173 | 130,530,612 | -1.57% |
| 2026-05-14 | 5.10 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 22,493,242 | 114,724,709 | -0.39% |
| 2026-05-13 | 5.14 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 24,762,411 | 126,402,226 | -0.78% |
| 2026-05-12 | 5.17 | 5.23 | 5.07 | 5.14 | 5.14 | qfq | 41,136,295 | 211,302,837 | -0.58% |
| 2026-05-11 | 5.20 | 5.23 | 5.16 | 5.17 | 5.17 | qfq | 28,027,306 | 145,505,827 | -0.58% |
| 2026-05-08 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 30,009,881 | 155,769,430 | 0.00% |
| 2026-05-07 | 5.45 | 5.45 | 5.16 | 5.20 | 5.20 | qfq | 51,745,850 | 271,553,160 | -5.11% |
| 2026-05-06 | 5.69 | 5.69 | 5.41 | 5.48 | 5.48 | qfq | 57,047,336 | 312,368,070 | -3.69% |
| 2026-04-30 | 5.61 | 5.75 | 5.59 | 5.69 | 5.69 | qfq | 35,669,000 | 202,894,180 | 1.43% |
| 2026-04-29 | 5.51 | 5.64 | 5.49 | 5.61 | 5.61 | qfq | 37,565,512 | 209,996,351 | 1.45% |
| 2026-04-28 | 5.50 | 5.60 | 5.40 | 5.53 | 5.53 | qfq | 45,922,853 | 252,370,520 | 0.73% |
| 2026-04-27 | 5.46 | 5.50 | 5.37 | 5.49 | 5.49 | qfq | 26,381,740 | 144,019,654 | 0.92% |
| 2026-04-24 | 5.28 | 5.46 | 5.26 | 5.44 | 5.44 | qfq | 33,491,813 | 180,033,156 | 2.84% |
| 2026-04-23 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | qfq | 29,660,857 | 156,551,081 | 0.95% |
| 2026-04-22 | 5.28 | 5.33 | 5.22 | 5.24 | 5.24 | qfq | 19,606,811 | 102,964,857 | -0.95% |
| 2026-04-21 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | qfq | 17,983,200 | 94,925,945 | 0.00% |
| 2026-04-20 | 5.25 | 5.39 | 5.23 | 5.29 | 5.29 | qfq | 25,055,306 | 132,682,294 | 0.95% |
| 2026-04-17 | 5.30 | 5.31 | 5.20 | 5.24 | 5.24 | qfq | 22,863,101 | 119,888,844 | -0.76% |
| 2026-04-16 | 5.26 | 5.33 | 5.23 | 5.28 | 5.28 | qfq | 18,740,590 | 99,055,286 | 0.19% |
| 2026-04-15 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | qfq | 18,677,494 | 98,489,019 | -0.94% |
| 2026-04-14 | 5.38 | 5.38 | 5.24 | 5.32 | 5.32 | qfq | 25,823,456 | 136,402,734 | -0.93% |
| 2026-04-13 | 5.30 | 5.39 | 5.23 | 5.37 | 5.37 | qfq | 24,832,543 | 132,197,732 | 0.94% |
| 2026-04-10 | 5.33 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 18,171,738 | 97,118,195 | 0.00% |
| 2026-04-09 | 5.41 | 5.48 | 5.28 | 5.32 | 5.32 | qfq | 26,895,131 | 144,203,892 | -2.03% |
| 2026-04-08 | 5.32 | 5.45 | 5.26 | 5.43 | 5.43 | qfq | 31,100,953 | 167,048,124 | 1.50% |
| 2026-04-07 | 5.13 | 5.36 | 5.06 | 5.35 | 5.35 | qfq | 28,804,946 | 152,174,337 | 4.29% |
| 2026-04-03 | 5.32 | 5.33 | 5.11 | 5.13 | 5.13 | qfq | 26,557,941 | 137,126,424 | -3.75% |
| 2026-04-02 | 5.43 | 5.50 | 5.30 | 5.33 | 5.33 | qfq | 25,677,900 | 138,477,981 | -1.48% |
| 2026-04-01 | 5.39 | 5.50 | 5.36 | 5.41 | 5.41 | qfq | 28,770,124 | 156,249,808 | 1.12% |
| 2026-03-31 | 5.41 | 5.49 | 5.34 | 5.35 | 5.35 | qfq | 25,652,000 | 138,417,115 | -1.29% |
| 2026-03-30 | 5.48 | 5.57 | 5.31 | 5.42 | 5.42 | qfq | 37,470,822 | 203,056,597 | -1.81% |
| 2026-03-27 | 5.33 | 5.61 | 5.30 | 5.52 | 5.52 | qfq | 44,819,010 | 245,947,459 | 2.99% |
| 2026-03-26 | 5.34 | 5.46 | 5.33 | 5.36 | 5.36 | qfq | 28,741,909 | 154,828,033 | 0.37% |
| 2026-03-25 | 5.33 | 5.41 | 5.25 | 5.34 | 5.34 | qfq | 32,326,152 | 172,787,921 | -0.19% |
| 2026-03-24 | 5.35 | 5.41 | 5.16 | 5.35 | 5.35 | qfq | 37,024,441 | 195,462,659 | 1.71% |
| 2026-03-23 | 5.44 | 5.50 | 5.22 | 5.26 | 5.26 | qfq | 52,012,435 | 277,966,634 | -5.57% |
| 2026-03-20 | 5.68 | 5.74 | 5.57 | 5.57 | 5.57 | qfq | 30,423,300 | 171,624,411 | -2.62% |
| 2026-03-19 | 5.86 | 5.93 | 5.66 | 5.72 | 5.72 | qfq | 39,240,956 | 227,922,185 | -1.04% |
| 2026-03-18 | 5.85 | 5.88 | 5.68 | 5.78 | 5.78 | qfq | 39,581,400 | 227,861,651 | -1.53% |
| 2026-03-17 | 5.92 | 6.07 | 5.85 | 5.87 | 5.87 | qfq | 34,573,833 | 205,290,738 | -1.18% |
| 2026-03-16 | 6.14 | 6.27 | 5.92 | 5.94 | 5.94 | qfq | 48,369,426 | 292,332,969 | -1.98% |
| 2026-03-13 | 6.15 | 6.40 | 6.00 | 6.06 | 6.06 | qfq | 89,361,014 | 554,568,546 | 1.34% |
| 2026-03-12 | 5.78 | 6.05 | 5.74 | 5.98 | 5.98 | qfq | 81,095,489 | 477,906,125 | 5.28% |
| 2026-03-11 | 5.72 | 5.74 | 5.56 | 5.68 | 5.68 | qfq | 42,733,811 | 240,971,346 | -1.05% |
| 2026-03-10 | 5.65 | 5.81 | 5.64 | 5.74 | 5.74 | qfq | 53,388,724 | 304,842,405 | -1.37% |
| 2026-03-09 | 6.37 | 6.44 | 5.80 | 5.82 | 5.82 | qfq | 102,677,497 | 620,745,242 | -4.75% |
| 2026-03-06 | 6.05 | 6.15 | 5.96 | 6.11 | 6.11 | qfq | 54,521,675 | 330,065,601 | -1.45% |
| 2026-03-05 | 6.01 | 6.33 | 5.89 | 6.20 | 6.20 | qfq | 77,951,243 | 474,459,040 | 0.81% |
| 2026-03-04 | 6.61 | 6.61 | 6.01 | 6.15 | 6.15 | qfq | 95,930,282 | 588,563,720 | -7.80% |
| 2026-03-03 | 6.35 | 6.90 | 6.17 | 6.67 | 6.67 | qfq | 126,141,488 | 819,974,572 | 5.37% |
| 2026-03-02 | 6.30 | 6.43 | 6.11 | 6.33 | 6.33 | qfq | 88,718,804 | 554,450,021 | 3.09% |
| 2026-02-27 | 6.07 | 6.22 | 6.05 | 6.14 | 6.14 | qfq | 19,175,595 | 117,399,445 | 1.15% |
| 2026-02-26 | 6.11 | 6.16 | 6.02 | 6.07 | 6.07 | qfq | 25,239,365 | 153,212,754 | -0.82% |
| 2026-02-25 | 6.08 | 6.23 | 6.05 | 6.12 | 6.12 | qfq | 28,784,038 | 177,157,246 | 0.82% |
| 2026-02-24 | 5.93 | 6.13 | 5.93 | 6.07 | 6.07 | qfq | 31,038,487 | 188,078,781 | 4.12% |
| 2026-02-13 | 5.92 | 5.96 | 5.83 | 5.83 | 5.83 | qfq | 24,017,401 | 141,586,720 | -2.18% |
| 2026-02-12 | 6.00 | 6.09 | 5.93 | 5.96 | 5.96 | qfq | 20,877,568 | 125,108,939 | -0.67% |
| 2026-02-11 | 5.90 | 6.10 | 5.86 | 6.00 | 6.00 | qfq | 29,570,332 | 177,661,264 | 1.87% |
| 2026-02-10 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | qfq | 18,253,401 | 108,147,821 | -1.51% |
| 2026-02-09 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | qfq | 22,276,776 | 132,643,614 | 1.70% |
| 2026-02-06 | 5.77 | 5.97 | 5.68 | 5.88 | 5.88 | qfq | 27,663,800 | 162,104,319 | 1.20% |
| 2026-02-05 | 5.91 | 5.99 | 5.78 | 5.81 | 5.81 | qfq | 27,423,490 | 160,539,219 | -2.02% |
| 2026-02-04 | 5.81 | 5.95 | 5.77 | 5.93 | 5.93 | qfq | 32,665,600 | 191,914,703 | 1.72% |
| 2026-02-03 | 5.69 | 5.84 | 5.66 | 5.83 | 5.83 | qfq | 32,279,790 | 185,846,045 | 3.19% |
| 2026-02-02 | 5.98 | 6.00 | 5.63 | 5.65 | 5.65 | qfq | 52,298,826 | 301,442,876 | -6.77% |
| 2026-01-30 | 6.04 | 6.18 | 5.89 | 6.06 | 6.06 | qfq | 41,858,418 | 252,144,501 | -0.33% |
| 2026-01-29 | 6.12 | 6.20 | 5.96 | 6.08 | 6.08 | qfq | 44,013,635 | 267,150,174 | -0.49% |
| 2026-01-28 | 5.99 | 6.23 | 5.95 | 6.11 | 6.11 | qfq | 43,837,853 | 267,040,889 | 2.69% |
| 2026-01-27 | 6.09 | 6.18 | 5.88 | 5.95 | 5.95 | qfq | 44,973,993 | 268,331,512 | -2.30% |
| 2026-01-26 | 6.18 | 6.24 | 5.93 | 6.09 | 6.09 | qfq | 82,374,999 | 500,567,471 | 0.16% |
| 2026-01-23 | 5.92 | 6.28 | 5.92 | 6.08 | 6.08 | qfq | 114,984,099 | 706,246,206 | 6.48% |
| 2026-01-22 | 5.58 | 5.73 | 5.58 | 5.71 | 5.71 | qfq | 24,459,774 | 139,170,945 | 1.78% |
| 2026-01-21 | 5.60 | 5.63 | 5.53 | 5.61 | 5.61 | qfq | 19,218,000 | 107,412,032 | -0.71% |
| 2026-01-20 | 5.56 | 5.65 | 5.52 | 5.65 | 5.65 | qfq | 20,668,287 | 115,637,306 | 1.80% |
| 2026-01-19 | 5.50 | 5.57 | 5.47 | 5.55 | 5.55 | qfq | 23,590,100 | 130,514,783 | 0.54% |
| 2026-01-16 | 5.53 | 5.54 | 5.43 | 5.52 | 5.52 | qfq | 21,163,056 | 116,157,932 | -0.18% |
| 2026-01-15 | 5.52 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 16,775,638 | 92,649,274 | 0.18% |
| 2026-01-14 | 5.50 | 5.55 | 5.43 | 5.52 | 5.52 | qfq | 27,673,468 | 152,008,896 | 0.00% |
| 2026-01-13 | 5.50 | 5.62 | 5.46 | 5.52 | 5.52 | qfq | 23,608,403 | 130,772,915 | 0.00% |
| 2026-01-12 | 5.50 | 5.52 | 5.42 | 5.52 | 5.52 | qfq | 26,242,560 | 143,638,925 | 0.36% |
| 2026-01-09 | 5.64 | 5.67 | 5.46 | 5.50 | 5.50 | qfq | 28,352,700 | 156,572,436 | -1.61% |
| 2026-01-08 | 5.52 | 5.67 | 5.46 | 5.59 | 5.59 | qfq | 29,879,422 | 166,012,971 | 1.08% |
| 2026-01-07 | 5.57 | 5.70 | 5.51 | 5.53 | 5.53 | qfq | 27,362,169 | 152,438,627 | -1.07% |
| 2026-01-06 | 5.38 | 5.64 | 5.35 | 5.59 | 5.59 | qfq | 50,635,097 | 280,336,665 | 3.52% |
| 2026-01-05 | 5.46 | 5.52 | 5.28 | 5.40 | 5.40 | qfq | 36,102,281 | 194,450,306 | 0.93% |
| 2025-12-31 | 5.35 | 5.37 | 5.24 | 5.35 | 5.35 | qfq | 24,896,116 | 132,451,255 | 0.00% |
| 2025-12-30 | 5.19 | 5.45 | 5.11 | 5.35 | 5.35 | qfq | 42,712,181 | 226,602,893 | 3.48% |
| 2025-12-29 | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | qfq | 24,377,610 | 126,228,951 | 0.19% |
| 2025-12-26 | 5.17 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 21,019,019 | 108,072,102 | 0.39% |
| 2025-12-25 | 5.15 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 22,737,011 | 117,729,433 | 0.00% |
| 2025-12-24 | 5.01 | 5.16 | 5.00 | 5.14 | 5.14 | qfq | 24,986,328 | 127,686,902 | 2.39% |
| 2025-12-23 | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | qfq | 10,630,700 | 53,340,930 | -0.40% |
| 2025-12-22 | 4.97 | 5.09 | 4.97 | 5.04 | 5.04 | qfq | 14,415,978 | 72,735,018 | 1.20% |
| 2025-12-19 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | qfq | 10,522,952 | 52,170,667 | 0.61% |
| 2025-12-18 | 4.92 | 4.99 | 4.92 | 4.95 | 4.95 | qfq | 9,603,711 | 47,621,977 | 0.20% |
| 2025-12-17 | 4.94 | 4.95 | 4.82 | 4.94 | 4.94 | qfq | 17,189,101 | 84,075,627 | 0.61% |
| 2025-12-16 | 5.05 | 5.05 | 4.88 | 4.91 | 4.91 | qfq | 21,683,158 | 106,700,211 | -2.77% |
| 2025-12-15 | 5.04 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 10,988,596 | 55,488,987 | 0.40% |
| 2025-12-12 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 15,252,506 | 76,814,784 | 0.00% |
| 2025-12-11 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 10,745,946 | 54,379,557 | -0.98% |
| 2025-12-10 | 5.08 | 5.12 | 5.02 | 5.08 | 5.08 | qfq | 19,338,690 | 97,839,788 | 0.00% |
| 2025-12-09 | 5.15 | 5.16 | 5.05 | 5.08 | 5.08 | qfq | 17,394,627 | 88,534,027 | -0.97% |
| 2025-12-08 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | qfq | 15,086,901 | 77,745,722 | -1.16% |
| 2025-12-05 | 5.14 | 5.21 | 5.13 | 5.19 | 5.19 | qfq | 13,777,687 | 71,439,529 | 1.17% |
| 2025-12-04 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | qfq | 12,566,001 | 64,485,167 | -0.97% |
| 2025-12-03 | 5.17 | 5.21 | 5.12 | 5.18 | 5.18 | qfq | 15,136,347 | 78,200,978 | 0.00% |
| 2025-12-02 | 5.21 | 5.25 | 5.16 | 5.18 | 5.18 | qfq | 17,261,801 | 89,719,055 | -0.58% |
| 2025-12-01 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 21,488,514 | 112,809,510 | -1.14% |
| 2025-11-28 | 5.08 | 5.32 | 5.06 | 5.27 | 5.27 | qfq | 31,656,891 | 164,672,859 | 3.94% |
| 2025-11-27 | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 11,573,586 | 58,769,588 | 0.40% |
| 2025-11-26 | 5.07 | 5.12 | 5.05 | 5.05 | 5.05 | qfq | 15,239,901 | 77,363,123 | -0.79% |
| 2025-11-25 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | qfq | 15,672,700 | 79,862,610 | -0.20% |
| 2025-11-24 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 22,579,958 | 115,138,048 | 0.99% |
| 2025-11-21 | 5.31 | 5.32 | 5.04 | 5.05 | 5.05 | qfq | 35,512,311 | 182,100,213 | -5.25% |
| 2025-11-20 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | qfq | 14,995,847 | 80,159,952 | -1.11% |
| 2025-11-19 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | qfq | 17,878,378 | 95,955,868 | 0.56% |
| 2025-11-18 | 5.48 | 5.49 | 5.30 | 5.36 | 5.36 | qfq | 23,945,900 | 128,419,970 | -2.37% |
| 2025-11-17 | 5.47 | 5.54 | 5.43 | 5.49 | 5.49 | qfq | 25,996,681 | 142,669,273 | 0.73% |
| 2025-11-14 | 5.50 | 5.56 | 5.45 | 5.45 | 5.45 | qfq | 22,967,693 | 126,055,612 | -0.91% |
| 2025-11-13 | 5.37 | 5.52 | 5.33 | 5.50 | 5.50 | qfq | 32,184,487 | 175,798,461 | 2.04% |
| 2025-11-12 | 5.34 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 25,426,995 | 136,500,805 | 0.94% |
| 2025-11-11 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | qfq | 19,651,898 | 104,440,490 | 1.14% |
| 2025-11-10 | 5.30 | 5.31 | 5.22 | 5.28 | 5.28 | qfq | 17,955,415 | 94,659,215 | 0.38% |
| 2025-11-07 | 5.18 | 5.35 | 5.17 | 5.26 | 5.26 | qfq | 33,745,766 | 178,259,328 | 1.54% |
| 2025-11-06 | 5.17 | 5.20 | 5.11 | 5.18 | 5.18 | qfq | 16,179,119 | 83,574,525 | 0.58% |
| 2025-11-05 | 5.10 | 5.21 | 5.08 | 5.15 | 5.15 | qfq | 25,073,646 | 129,618,244 | 0.78% |
| 2025-11-04 | 5.14 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 13,059,219 | 66,613,313 | -0.39% |
| 2025-11-03 | 5.08 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 15,464,323 | 78,863,740 | 0.98% |
| 2025-10-31 | 5.11 | 5.13 | 5.07 | 5.08 | 5.08 | qfq | 13,994,602 | 71,298,840 | -0.78% |
| 2025-10-30 | 5.15 | 5.18 | 5.07 | 5.12 | 5.12 | qfq | 23,142,900 | 118,295,837 | -1.16% |
| 2025-10-29 | 5.09 | 5.20 | 5.08 | 5.18 | 5.18 | qfq | 23,592,912 | 121,685,830 | 1.57% |
| 2025-10-28 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | qfq | 15,873,700 | 81,181,013 | 0.59% |
| 2025-10-27 | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | qfq | 15,367,047 | 78,055,087 | -0.20% |
| 2025-10-24 | 5.16 | 5.17 | 5.07 | 5.08 | 5.08 | qfq | 19,952,531 | 101,841,830 | -1.55% |
| 2025-10-23 | 5.14 | 5.17 | 5.09 | 5.16 | 5.16 | qfq | 13,795,612 | 70,679,553 | -0.19% |
| 2025-10-22 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | qfq | 13,813,000 | 71,410,527 | 0.00% |
| 2025-10-21 | 5.09 | 5.21 | 5.06 | 5.17 | 5.17 | qfq | 26,303,193 | 135,608,772 | 1.57% |
| 2025-10-20 | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | qfq | 14,890,637 | 75,562,296 | 1.39% |
| 2025-10-17 | 5.12 | 5.16 | 5.01 | 5.02 | 5.02 | qfq | 17,840,900 | 90,717,517 | -1.38% |
| 2025-10-16 | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 13,431,312 | 68,604,957 | -1.17% |
| 2025-10-15 | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | qfq | 15,135,661 | 77,598,656 | 0.39% |
| 2025-10-14 | 5.14 | 5.21 | 5.08 | 5.13 | 5.13 | qfq | 18,491,300 | 95,003,151 | 0.00% |
| 2025-10-13 | 5.10 | 5.14 | 5.00 | 5.13 | 5.13 | qfq | 21,362,252 | 108,521,142 | -1.16% |
| 2025-10-10 | 5.12 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 23,366,891 | 120,538,553 | 1.17% |
| 2025-10-09 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 15,618,100 | 79,947,449 | 0.20% |
| 2025-09-30 | 5.13 | 5.16 | 5.09 | 5.12 | 5.12 | qfq | 10,679,200 | 54,774,534 | -0.19% |
| 2025-09-29 | 5.16 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 16,430,100 | 83,699,700 | -0.58% |
| 2025-09-26 | 5.12 | 5.23 | 5.10 | 5.16 | 5.16 | qfq | 17,065,300 | 88,395,767 | 0.78% |
| 2025-09-25 | 5.15 | 5.24 | 5.11 | 5.12 | 5.12 | qfq | 13,449,930 | 69,453,373 | -0.58% |
| 2025-09-24 | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | qfq | 15,592,599 | 80,296,509 | 1.78% |
| 2025-09-23 | 5.15 | 5.15 | 4.97 | 5.06 | 5.06 | qfq | 20,927,171 | 105,421,182 | -1.56% |
| 2025-09-22 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | qfq | 18,964,901 | 97,597,002 | -1.53% |
| 2025-09-19 | 5.20 | 5.26 | 5.17 | 5.22 | 5.22 | qfq | 14,683,179 | 76,577,195 | 0.38% |
| 2025-09-18 | 5.32 | 5.32 | 5.16 | 5.20 | 5.20 | qfq | 27,204,300 | 142,931,036 | -2.26% |
| 2025-09-17 | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | qfq | 16,228,007 | 86,176,699 | 0.00% |
| 2025-09-16 | 5.29 | 5.34 | 5.25 | 5.32 | 5.32 | qfq | 16,330,101 | 86,435,906 | 0.57% |
| 2025-09-15 | 5.31 | 5.33 | 5.25 | 5.29 | 5.29 | qfq | 14,642,628 | 77,351,631 | -0.38% |
| 2025-09-12 | 5.33 | 5.38 | 5.27 | 5.31 | 5.31 | qfq | 20,275,053 | 107,791,491 | -0.38% |
| 2025-09-11 | 5.26 | 5.37 | 5.21 | 5.33 | 5.33 | qfq | 22,217,913 | 117,711,650 | 0.57% |
| 2025-09-10 | 5.38 | 5.42 | 5.23 | 5.30 | 5.30 | qfq | 23,142,517 | 122,806,386 | -1.30% |
| 2025-09-09 | 5.34 | 5.45 | 5.28 | 5.37 | 5.37 | qfq | 34,517,090 | 185,942,074 | 0.56% |
| 2025-09-08 | 5.22 | 5.39 | 5.20 | 5.34 | 5.34 | qfq | 27,811,196 | 147,916,849 | 2.69% |
| 2025-09-05 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | qfq | 14,743,200 | 75,952,927 | 1.56% |
| 2025-09-04 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | qfq | 15,046,106 | 77,189,543 | -0.19% |
| 2025-09-03 | 5.20 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 17,928,100 | 92,545,027 | -1.16% |
| 2025-09-02 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | qfq | 23,454,921 | 121,806,768 | -0.76% |
| 2025-09-01 | 5.27 | 5.30 | 5.19 | 5.23 | 5.23 | qfq | 24,628,900 | 128,944,788 | -0.76% |
| 2025-08-29 | 5.35 | 5.38 | 5.25 | 5.27 | 5.27 | qfq | 24,945,935 | 132,666,104 | -1.50% |
| 2025-08-28 | 5.29 | 5.35 | 5.22 | 5.35 | 5.35 | qfq | 26,233,068 | 138,830,602 | 1.33% |
| 2025-08-27 | 5.45 | 5.46 | 5.28 | 5.28 | 5.28 | qfq | 39,104,500 | 209,856,233 | -3.12% |
| 2025-08-26 | 5.38 | 5.57 | 5.34 | 5.45 | 5.45 | qfq | 47,561,465 | 259,964,585 | 1.11% |
| 2025-08-25 | 5.40 | 5.43 | 5.33 | 5.39 | 5.39 | qfq | 34,576,501 | 185,996,826 | -0.37% |
| 2025-08-22 | 5.43 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 24,833,261 | 133,597,498 | -0.37% |
| 2025-08-21 | 5.38 | 5.44 | 5.35 | 5.43 | 5.43 | qfq | 28,009,863 | 151,442,964 | 1.12% |
| 2025-08-20 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 26,199,472 | 140,165,128 | 1.13% |
| 2025-08-19 | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | qfq | 22,538,342 | 119,629,724 | -0.38% |
| 2025-08-18 | 5.32 | 5.42 | 5.27 | 5.33 | 5.33 | qfq | 27,130,794 | 145,035,454 | 0.38% |
| 2025-08-15 | 5.30 | 5.35 | 5.28 | 5.31 | 5.31 | qfq | 20,673,326 | 109,909,570 | 0.19% |
| 2025-08-14 | 5.48 | 5.49 | 5.27 | 5.30 | 5.30 | qfq | 30,082,919 | 161,192,743 | -3.28% |
| 2025-08-13 | 5.45 | 5.57 | 5.38 | 5.48 | 5.48 | qfq | 37,005,500 | 202,108,497 | 0.00% |
| 2025-08-12 | 5.41 | 5.50 | 5.37 | 5.48 | 5.48 | qfq | 22,671,902 | 123,206,009 | 1.11% |
| 2025-08-11 | 5.34 | 5.42 | 5.32 | 5.42 | 5.42 | qfq | 20,759,300 | 111,720,176 | 1.69% |
| 2025-08-08 | 5.34 | 5.37 | 5.28 | 5.33 | 5.33 | qfq | 14,616,100 | 77,685,566 | -0.37% |
| 2025-08-07 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | qfq | 21,667,719 | 115,881,634 | 0.19% |
| 2025-08-06 | 5.29 | 5.36 | 5.27 | 5.34 | 5.34 | qfq | 15,507,469 | 82,519,235 | 0.38% |
| 2025-08-05 | 5.29 | 5.32 | 5.25 | 5.32 | 5.32 | qfq | 19,220,289 | 101,608,299 | 0.76% |
| 2025-08-04 | 5.24 | 5.29 | 5.20 | 5.28 | 5.28 | qfq | 14,903,800 | 78,268,720 | 0.38% |
| 2025-08-01 | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | qfq | 17,225,000 | 90,368,288 | 0.57% |
| 2025-07-31 | 5.34 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 24,355,175 | 128,180,604 | -2.24% |
| 2025-07-30 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 21,825,400 | 117,392,714 | -0.37% |
| 2025-07-29 | 5.50 | 5.52 | 5.29 | 5.37 | 5.37 | qfq | 39,516,301 | 211,718,426 | -2.36% |
| 2025-07-28 | 5.45 | 5.55 | 5.30 | 5.50 | 5.50 | qfq | 32,736,446 | 178,709,361 | 0.92% |
| 2025-07-25 | 5.53 | 5.57 | 5.41 | 5.45 | 5.45 | qfq | 26,812,515 | 147,023,160 | -1.45% |
| 2025-07-24 | 5.62 | 5.65 | 5.46 | 5.53 | 5.53 | qfq | 47,863,846 | 263,902,046 | -2.47% |
| 2025-07-23 | 5.78 | 5.85 | 5.55 | 5.67 | 5.67 | qfq | 58,779,199 | 336,503,018 | -0.70% |
| 2025-07-22 | 5.40 | 5.71 | 5.39 | 5.71 | 5.71 | qfq | 61,896,404 | 343,898,663 | 4.96% |
| 2025-07-21 | 5.15 | 5.48 | 5.15 | 5.44 | 5.44 | qfq | 69,323,429 | 372,545,092 | 5.63% |
| 2025-07-18 | 5.14 | 5.17 | 5.09 | 5.15 | 5.15 | qfq | 25,360,600 | 130,302,921 | 0.39% |
| 2025-07-17 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 19,355,900 | 98,701,640 | 1.38% |
| 2025-07-16 | 5.10 | 5.13 | 5.02 | 5.06 | 5.06 | qfq | 24,420,100 | 123,401,117 | -0.39% |
| 2025-07-15 | 5.21 | 5.23 | 5.08 | 5.08 | 5.08 | qfq | 36,422,690 | 187,074,883 | -3.79% |
| 2025-07-14 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | qfq | 27,218,887 | 143,724,718 | -1.49% |
| 2025-07-11 | 5.44 | 5.45 | 5.35 | 5.36 | 5.36 | qfq | 23,741,685 | 127,792,684 | -1.29% |
| 2025-07-10 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 16,994,614 | 92,471,633 | -0.55% |
| 2025-07-09 | 5.40 | 5.58 | 5.38 | 5.46 | 5.46 | qfq | 42,455,469 | 233,035,585 | 2.06% |
| 2025-07-08 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | qfq | 19,775,833 | 105,302,825 | 0.00% |
| 2025-07-07 | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | qfq | 18,143,990 | 96,616,821 | -0.19% |
| 2025-07-04 | 5.47 | 5.47 | 5.34 | 5.36 | 5.36 | qfq | 21,560,765 | 116,241,988 | -1.65% |
| 2025-07-03 | 5.45 | 5.49 | 5.40 | 5.45 | 5.45 | qfq | 20,722,400 | 112,748,318 | -0.18% |
| 2025-07-02 | 5.58 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 30,974,527 | 169,030,735 | -1.80% |
| 2025-07-01 | 5.37 | 5.67 | 5.36 | 5.56 | 5.56 | qfq | 58,828,838 | 323,490,238 | 3.15% |
| 2025-06-30 | 5.62 | 5.68 | 5.30 | 5.39 | 5.39 | qfq | 66,596,134 | 360,467,823 | -3.23% |
| 2025-06-27 | 5.29 | 5.63 | 5.26 | 5.57 | 5.57 | qfq | 67,741,554 | 374,028,958 | 5.89% |
| 2025-06-26 | 5.25 | 5.44 | 5.23 | 5.26 | 5.26 | qfq | 33,984,484 | 180,330,412 | 0.19% |
| 2025-06-25 | 5.24 | 5.34 | 5.16 | 5.25 | 5.25 | qfq | 26,814,363 | 140,433,960 | 0.38% |
| 2025-06-24 | 5.15 | 5.26 | 5.03 | 5.23 | 5.23 | qfq | 31,111,798 | 160,997,024 | -0.19% |
| 2025-06-23 | 5.13 | 5.33 | 5.11 | 5.24 | 5.24 | qfq | 32,282,763 | 168,669,892 | 3.15% |
| 2025-06-20 | 5.56 | 5.56 | 5.06 | 5.08 | 5.08 | qfq | 65,560,572 | 340,857,035 | -9.12% |
| 2025-06-19 | 5.42 | 5.59 | 5.42 | 5.59 | 5.59 | qfq | 41,192,954 | 227,704,417 | 3.33% |
| 2025-06-18 | 5.52 | 5.57 | 5.41 | 5.41 | 5.39 | qfq | 17,947,050 | 98,059,930 | -1.28% |
| 2025-06-17 | 5.39 | 5.54 | 5.38 | 5.48 | 5.46 | qfq | 20,175,101 | 110,293,438 | 1.11% |
| 2025-06-16 | 5.41 | 5.51 | 5.40 | 5.42 | 5.40 | qfq | 22,279,400 | 121,517,396 | 0.74% |
| 2025-06-13 | 5.37 | 5.46 | 5.34 | 5.38 | 5.36 | qfq | 17,795,300 | 96,003,066 | 0.75% |
| 2025-06-12 | 5.50 | 5.53 | 5.28 | 5.34 | 5.32 | qfq | 27,539,900 | 147,462,734 | -2.55% |
| 2025-06-11 | 5.50 | 5.56 | 5.47 | 5.48 | 5.46 | qfq | 15,565,300 | 85,603,710 | -0.36% |
| 2025-06-10 | 5.52 | 5.57 | 5.41 | 5.50 | 5.48 | qfq | 16,440,160 | 90,363,380 | -0.18% |
| 2025-06-09 | 5.55 | 5.58 | 5.50 | 5.51 | 5.49 | qfq | 16,344,045 | 90,388,561 | -0.54% |
| 2025-06-06 | 5.53 | 5.60 | 5.42 | 5.54 | 5.52 | qfq | 15,241,693 | 84,161,304 | 0.73% |
| 2025-06-05 | 5.47 | 5.62 | 5.46 | 5.50 | 5.48 | qfq | 23,010,313 | 127,627,115 | 0.36% |
| 2025-06-04 | 5.39 | 5.53 | 5.36 | 5.48 | 5.46 | qfq | 16,798,377 | 91,371,413 | 1.86% |
| 2025-06-03 | 5.46 | 5.47 | 5.34 | 5.38 | 5.36 | qfq | 14,165,600 | 76,308,535 | -1.65% |
| 2025-05-30 | 5.42 | 5.49 | 5.36 | 5.47 | 5.45 | qfq | 13,434,541 | 72,857,669 | 0.55% |
| 2025-05-29 | 5.42 | 5.48 | 5.39 | 5.44 | 5.42 | qfq | 13,426,900 | 73,044,212 | 0.18% |
| 2025-05-28 | 5.57 | 5.61 | 5.34 | 5.43 | 5.41 | qfq | 24,801,800 | 134,806,535 | -3.04% |
| 2025-05-27 | 5.48 | 5.66 | 5.41 | 5.60 | 5.58 | qfq | 20,126,532 | 111,028,656 | 2.00% |
| 2025-05-26 | 5.59 | 5.61 | 5.47 | 5.49 | 5.47 | qfq | 23,493,018 | 129,805,603 | -1.96% |
| 2025-05-23 | 5.41 | 5.71 | 5.38 | 5.60 | 5.58 | qfq | 41,554,224 | 232,542,289 | 3.70% |
| 2025-05-22 | 5.61 | 5.63 | 5.40 | 5.40 | 5.38 | qfq | 23,365,400 | 127,945,308 | -3.57% |
| 2025-05-21 | 5.65 | 5.74 | 5.54 | 5.60 | 5.58 | qfq | 29,787,741 | 167,679,439 | -0.18% |
| 2025-05-20 | 5.30 | 5.65 | 5.27 | 5.61 | 5.59 | qfq | 49,564,153 | 273,146,575 | 5.85% |
| 2025-05-19 | 5.25 | 5.57 | 5.25 | 5.30 | 5.28 | qfq | 35,056,609 | 189,343,536 | 0.95% |
| 2025-05-16 | 5.27 | 5.31 | 5.20 | 5.25 | 5.23 | qfq | 13,910,285 | 72,989,087 | -0.94% |
| 2025-05-15 | 5.29 | 5.36 | 5.25 | 5.30 | 5.28 | qfq | 13,575,436 | 71,844,526 | -0.56% |
| 2025-05-14 | 5.36 | 5.43 | 5.21 | 5.33 | 5.31 | qfq | 18,698,436 | 100,192,702 | -1.11% |
| 2025-05-13 | 5.39 | 5.45 | 5.34 | 5.39 | 5.37 | qfq | 14,986,246 | 80,685,629 | 0.37% |
| 2025-05-12 | 5.25 | 5.38 | 5.21 | 5.37 | 5.35 | qfq | 16,909,221 | 89,539,316 | 2.48% |
| 2025-05-09 | 5.37 | 5.40 | 5.20 | 5.24 | 5.22 | qfq | 19,106,300 | 100,780,421 | -2.42% |
| 2025-05-08 | 5.45 | 5.50 | 5.36 | 5.37 | 5.35 | qfq | 18,119,028 | 97,863,646 | -1.83% |
| 2025-05-07 | 5.33 | 5.53 | 5.33 | 5.47 | 5.45 | qfq | 26,300,313 | 143,056,267 | 3.01% |
| 2025-05-06 | 5.30 | 5.35 | 5.23 | 5.31 | 5.29 | qfq | 17,756,252 | 93,968,438 | 0.57% |
| 2025-04-30 | 5.34 | 5.39 | 5.28 | 5.28 | 5.26 | qfq | 18,325,066 | 97,577,184 | -2.22% |
| 2025-04-29 | 5.35 | 5.49 | 5.28 | 5.40 | 5.38 | qfq | 26,453,322 | 142,980,791 | 0.19% |
| 2025-04-28 | 5.20 | 5.47 | 5.12 | 5.39 | 5.37 | qfq | 40,240,021 | 215,531,905 | 3.26% |
| 2025-04-25 | 5.28 | 5.37 | 5.17 | 5.22 | 5.20 | qfq | 24,913,403 | 131,163,631 | -1.14% |
| 2025-04-24 | 5.22 | 5.32 | 5.14 | 5.28 | 5.26 | qfq | 26,029,250 | 136,816,079 | 1.15% |
| 2025-04-23 | 4.98 | 5.37 | 4.96 | 5.22 | 5.20 | qfq | 36,362,451 | 188,492,826 | 4.82% |
| 2025-04-22 | 4.88 | 5.01 | 4.86 | 4.98 | 4.96 | qfq | 15,438,921 | 76,534,370 | 1.43% |
| 2025-04-21 | 4.96 | 5.00 | 4.88 | 4.91 | 4.89 | qfq | 12,357,401 | 60,894,363 | -1.01% |
| 2025-04-18 | 5.02 | 5.06 | 4.92 | 4.96 | 4.94 | qfq | 11,194,700 | 55,705,589 | -1.20% |
| 2025-04-17 | 4.99 | 5.14 | 4.98 | 5.02 | 5.00 | qfq | 13,689,879 | 69,296,696 | 0.00% |
| 2025-04-16 | 5.06 | 5.24 | 4.96 | 5.02 | 5.00 | qfq | 22,501,920 | 113,886,642 | -0.20% |
| 2025-04-15 | 5.08 | 5.12 | 4.97 | 5.03 | 5.01 | qfq | 16,906,604 | 85,158,120 | -1.18% |
| 2025-04-14 | 4.92 | 5.11 | 4.85 | 5.09 | 5.07 | qfq | 34,698,338 | 174,408,047 | 4.95% |
| 2025-04-11 | 4.67 | 5.00 | 4.66 | 4.85 | 4.83 | qfq | 27,062,000 | 131,892,485 | 3.41% |
| 2025-04-10 | 4.61 | 4.95 | 4.60 | 4.69 | 4.67 | qfq | 27,875,417 | 132,832,358 | 3.53% |
| 2025-04-09 | 4.41 | 4.60 | 4.20 | 4.53 | 4.51 | qfq | 27,563,400 | 121,225,106 | 1.12% |
| 2025-04-08 | 4.48 | 4.50 | 4.25 | 4.48 | 4.47 | qfq | 39,772,317 | 175,277,911 | -1.32% |
| 2025-04-07 | 4.79 | 4.87 | 4.54 | 4.54 | 4.52 | qfq | 29,451,726 | 136,946,035 | -9.92% |
| 2025-04-03 | 5.07 | 5.34 | 5.00 | 5.04 | 5.02 | qfq | 43,467,100 | 223,923,883 | -0.59% |
| 2025-04-02 | 4.85 | 5.09 | 4.82 | 5.07 | 5.05 | qfq | 40,417,711 | 200,635,581 | 4.32% |
| 2025-04-01 | 4.60 | 4.94 | 4.60 | 4.86 | 4.84 | qfq | 40,911,619 | 197,423,282 | 4.97% |
| 2025-03-31 | 4.59 | 4.65 | 4.45 | 4.63 | 4.61 | qfq | 17,602,236 | 79,966,725 | 0.87% |
| 2025-03-28 | 4.77 | 4.78 | 4.58 | 4.59 | 4.57 | qfq | 32,021,497 | 148,917,513 | -4.38% |
| 2025-03-27 | 4.78 | 4.89 | 4.76 | 4.80 | 4.78 | qfq | 20,531,906 | 98,753,425 | -0.83% |
| 2025-03-26 | 4.69 | 4.96 | 4.69 | 4.84 | 4.82 | qfq | 34,385,016 | 166,524,682 | 2.76% |
| 2025-03-25 | 4.65 | 4.76 | 4.59 | 4.71 | 4.69 | qfq | 18,520,926 | 86,741,907 | 1.51% |
| 2025-03-24 | 4.71 | 4.76 | 4.57 | 4.64 | 4.62 | qfq | 18,603,456 | 86,460,787 | -1.90% |
| 2025-03-21 | 4.71 | 4.79 | 4.70 | 4.73 | 4.71 | qfq | 13,382,000 | 63,561,385 | 0.00% |
| 2025-03-20 | 4.70 | 4.77 | 4.69 | 4.73 | 4.71 | qfq | 9,829,500 | 46,606,173 | 0.42% |
| 2025-03-19 | 4.75 | 4.76 | 4.69 | 4.71 | 4.69 | qfq | 7,353,800 | 34,675,173 | -0.63% |
| 2025-03-18 | 4.78 | 4.79 | 4.72 | 4.74 | 4.72 | qfq | 10,699,939 | 50,709,395 | -0.84% |
| 2025-03-17 | 4.75 | 4.80 | 4.73 | 4.78 | 4.76 | qfq | 12,652,658 | 60,283,652 | 0.63% |
| 2025-03-14 | 4.71 | 4.76 | 4.66 | 4.75 | 4.73 | qfq | 14,690,000 | 69,355,976 | 0.42% |
| 2025-03-13 | 4.76 | 4.79 | 4.69 | 4.73 | 4.71 | qfq | 14,473,400 | 68,540,288 | -0.63% |
| 2025-03-12 | 4.74 | 4.83 | 4.69 | 4.76 | 4.74 | qfq | 17,488,251 | 83,138,483 | 0.21% |
| 2025-03-11 | 4.70 | 4.76 | 4.61 | 4.75 | 4.73 | qfq | 17,979,078 | 84,091,216 | 0.42% |
| 2025-03-10 | 4.71 | 4.80 | 4.70 | 4.73 | 4.71 | qfq | 14,352,655 | 68,136,528 | 0.42% |
| 2025-03-07 | 4.66 | 4.76 | 4.63 | 4.71 | 4.69 | qfq | 15,339,658 | 72,342,123 | 0.86% |
| 2025-03-06 | 4.63 | 4.72 | 4.56 | 4.67 | 4.65 | qfq | 15,447,459 | 71,825,276 | 1.52% |
| 2025-03-05 | 4.70 | 4.72 | 4.55 | 4.60 | 4.58 | qfq | 13,856,761 | 63,580,763 | -1.92% |
| 2025-03-04 | 4.69 | 4.72 | 4.64 | 4.69 | 4.67 | qfq | 12,874,948 | 60,232,174 | -0.21% |
| 2025-03-03 | 4.70 | 4.86 | 4.67 | 4.70 | 4.68 | qfq | 29,234,868 | 139,614,645 | 0.43% |
| 2025-02-28 | 4.78 | 5.03 | 4.67 | 4.68 | 4.66 | qfq | 31,161,152 | 149,980,465 | 0.21% |
| 2025-02-27 | 4.64 | 4.72 | 4.58 | 4.67 | 4.65 | qfq | 24,364,936 | 113,001,361 | -0.64% |
| 2025-02-26 | 4.45 | 4.72 | 4.43 | 4.70 | 4.68 | qfq | 33,394,631 | 153,532,992 | 5.86% |
| 2025-02-25 | 4.44 | 4.49 | 4.40 | 4.44 | 4.43 | qfq | 10,910,590 | 48,480,565 | -0.45% |
| 2025-02-24 | 4.49 | 4.55 | 4.43 | 4.46 | 4.45 | qfq | 15,695,926 | 70,468,161 | -0.22% |
| 2025-02-21 | 4.55 | 4.58 | 4.45 | 4.47 | 4.46 | qfq | 14,650,900 | 65,650,799 | -1.76% |
| 2025-02-20 | 4.53 | 4.58 | 4.48 | 4.55 | 4.53 | qfq | 10,323,866 | 46,836,433 | 0.44% |
| 2025-02-19 | 4.54 | 4.58 | 4.48 | 4.53 | 4.51 | qfq | 10,579,818 | 47,828,356 | 0.22% |
| 2025-02-18 | 4.59 | 4.61 | 4.51 | 4.52 | 4.50 | qfq | 10,741,614 | 48,989,158 | -1.53% |
| 2025-02-17 | 4.62 | 4.69 | 4.52 | 4.59 | 4.57 | qfq | 17,819,900 | 82,090,091 | -0.86% |
| 2025-02-14 | 4.70 | 4.73 | 4.60 | 4.63 | 4.61 | qfq | 14,437,400 | 67,102,512 | -1.49% |
| 2025-02-13 | 4.87 | 4.89 | 4.70 | 4.70 | 4.68 | qfq | 20,546,299 | 98,059,068 | -3.49% |
| 2025-02-12 | 4.73 | 4.94 | 4.72 | 4.87 | 4.85 | qfq | 23,841,846 | 114,943,282 | 2.74% |
| 2025-02-11 | 4.77 | 4.82 | 4.65 | 4.74 | 4.72 | qfq | 18,255,701 | 85,992,425 | -0.84% |
| 2025-02-10 | 4.52 | 4.86 | 4.52 | 4.78 | 4.76 | qfq | 31,309,150 | 148,695,271 | 5.99% |
| 2025-02-07 | 4.40 | 4.55 | 4.39 | 4.51 | 4.49 | qfq | 15,441,549 | 69,399,277 | 2.50% |
| 2025-02-06 | 4.33 | 4.41 | 4.29 | 4.40 | 4.39 | qfq | 10,832,700 | 47,301,619 | 1.15% |
| 2025-02-05 | 4.39 | 4.40 | 4.29 | 4.35 | 4.34 | qfq | 11,866,100 | 51,495,450 | 0.00% |
| 2025-01-27 | 4.33 | 4.48 | 4.33 | 4.35 | 4.34 | qfq | 12,854,900 | 56,607,379 | 0.46% |
| 2025-01-24 | 4.36 | 4.39 | 4.31 | 4.33 | 4.32 | qfq | 13,591,121 | 59,043,128 | -0.23% |
| 2025-01-23 | 4.38 | 4.45 | 4.34 | 4.34 | 4.33 | qfq | 13,040,340 | 57,390,949 | -0.23% |
| 2025-01-22 | 4.33 | 4.36 | 4.28 | 4.35 | 4.34 | qfq | 11,457,578 | 49,454,147 | -0.23% |
| 2025-01-21 | 4.41 | 4.48 | 4.32 | 4.36 | 4.35 | qfq | 18,349,223 | 80,370,276 | -3.54% |
| 2025-01-20 | 4.57 | 4.59 | 4.46 | 4.52 | 4.50 | qfq | 8,836,400 | 39,886,342 | -0.44% |
| 2025-01-17 | 4.56 | 4.60 | 4.51 | 4.54 | 4.52 | qfq | 8,129,500 | 36,947,056 | -0.87% |
| 2025-01-16 | 4.51 | 4.63 | 4.50 | 4.58 | 4.56 | qfq | 10,724,001 | 49,055,870 | 1.78% |
| 2025-01-15 | 4.52 | 4.55 | 4.45 | 4.50 | 4.49 | qfq | 8,559,700 | 38,379,004 | -0.88% |
| 2025-01-14 | 4.42 | 4.54 | 4.41 | 4.54 | 4.52 | qfq | 9,761,700 | 43,857,014 | 2.71% |
| 2025-01-13 | 4.31 | 4.42 | 4.30 | 4.42 | 4.41 | qfq | 10,234,962 | 44,756,254 | 2.31% |
| 2025-01-10 | 4.39 | 4.44 | 4.32 | 4.32 | 4.31 | qfq | 8,280,562 | 36,159,482 | -1.37% |
| 2025-01-09 | 4.36 | 4.43 | 4.35 | 4.38 | 4.37 | qfq | 8,844,200 | 38,808,364 | -0.23% |
| 2025-01-08 | 4.43 | 4.46 | 4.29 | 4.39 | 4.38 | qfq | 13,586,500 | 59,368,685 | -1.35% |
| 2025-01-07 | 4.46 | 4.49 | 4.36 | 4.45 | 4.44 | qfq | 10,966,100 | 48,398,476 | 0.00% |
| 2025-01-06 | 4.50 | 4.55 | 4.41 | 4.45 | 4.44 | qfq | 16,460,600 | 73,505,430 | -1.55% |
| 2025-01-03 | 4.65 | 4.72 | 4.50 | 4.52 | 4.50 | qfq | 11,826,981 | 54,406,089 | -2.59% |
| 2025-01-02 | 4.79 | 4.85 | 4.60 | 4.64 | 4.62 | qfq | 12,914,100 | 61,185,253 | -3.13% |
| 2024-12-31 | 4.87 | 4.92 | 4.78 | 4.79 | 4.77 | qfq | 10,426,600 | 50,418,867 | -1.44% |
| 2024-12-30 | 4.92 | 4.93 | 4.83 | 4.86 | 4.84 | qfq | 9,324,600 | 45,313,474 | -1.02% |
| 2024-12-27 | 4.89 | 4.99 | 4.86 | 4.91 | 4.89 | qfq | 12,596,768 | 62,175,468 | 0.61% |
| 2024-12-26 | 4.90 | 4.94 | 4.87 | 4.88 | 4.86 | qfq | 6,759,000 | 33,115,682 | -0.81% |
| 2024-12-25 | 4.95 | 4.96 | 4.83 | 4.92 | 4.90 | qfq | 10,524,322 | 51,436,242 | -0.40% |
| 2024-12-24 | 4.86 | 4.97 | 4.85 | 4.94 | 4.92 | qfq | 10,787,056 | 53,138,016 | 1.65% |
| 2024-12-23 | 4.95 | 4.96 | 4.83 | 4.86 | 4.84 | qfq | 14,077,358 | 68,571,732 | -1.82% |
| 2024-12-20 | 4.99 | 5.01 | 4.94 | 4.95 | 4.93 | qfq | 11,872,294 | 59,038,619 | -1.20% |
| 2024-12-19 | 5.08 | 5.11 | 4.96 | 5.01 | 4.99 | qfq | 18,880,200 | 94,656,698 | -2.34% |
| 2024-12-18 | 5.14 | 5.25 | 5.09 | 5.13 | 5.11 | qfq | 32,476,281 | 168,104,676 | 3.43% |
| 2024-12-17 | 5.07 | 5.09 | 4.95 | 4.96 | 4.94 | qfq | 17,261,693 | 86,212,149 | -2.36% |
| 2024-12-16 | 5.07 | 5.15 | 5.05 | 5.08 | 5.06 | qfq | 12,908,099 | 65,756,161 | 0.00% |
| 2024-12-13 | 5.32 | 5.32 | 5.08 | 5.08 | 5.06 | qfq | 35,625,306 | 183,271,297 | -4.87% |
| 2024-12-12 | 5.28 | 5.37 | 5.20 | 5.34 | 5.32 | qfq | 21,245,402 | 112,216,328 | 1.14% |
| 2024-12-11 | 5.16 | 5.33 | 5.14 | 5.28 | 5.26 | qfq | 17,872,710 | 94,084,197 | 1.54% |
| 2024-12-10 | 5.40 | 5.43 | 5.18 | 5.20 | 5.18 | qfq | 22,666,962 | 119,633,567 | -0.57% |
| 2024-12-09 | 5.31 | 5.40 | 5.20 | 5.23 | 5.21 | qfq | 15,236,300 | 80,362,550 | -1.13% |
| 2024-12-06 | 5.25 | 5.30 | 5.17 | 5.29 | 5.27 | qfq | 15,069,638 | 79,204,122 | 0.95% |
| 2024-12-05 | 5.19 | 5.24 | 5.13 | 5.24 | 5.22 | qfq | 12,502,701 | 64,831,511 | 0.96% |
| 2024-12-04 | 5.28 | 5.28 | 5.16 | 5.19 | 5.17 | qfq | 15,166,000 | 79,141,919 | -2.26% |
| 2024-12-03 | 5.40 | 5.41 | 5.23 | 5.31 | 5.29 | qfq | 20,006,643 | 105,916,759 | -1.67% |
| 2024-12-02 | 5.25 | 5.42 | 5.24 | 5.40 | 5.38 | qfq | 21,328,129 | 113,923,533 | 2.86% |
| 2024-11-29 | 5.21 | 5.37 | 5.10 | 5.25 | 5.23 | qfq | 22,389,695 | 116,951,690 | 0.57% |
| 2024-11-28 | 5.23 | 5.31 | 5.15 | 5.22 | 5.20 | qfq | 18,652,400 | 97,609,242 | 0.00% |
| 2024-11-27 | 5.21 | 5.24 | 4.98 | 5.22 | 5.20 | qfq | 31,510,361 | 160,706,376 | -0.19% |
| 2024-11-26 | 5.37 | 5.41 | 5.21 | 5.23 | 5.21 | qfq | 26,563,909 | 140,171,406 | -3.15% |
| 2024-11-25 | 5.32 | 5.46 | 5.24 | 5.40 | 5.38 | qfq | 38,517,520 | 205,353,178 | 1.50% |
| 2024-11-22 | 5.68 | 5.74 | 5.32 | 5.32 | 5.30 | qfq | 34,703,300 | 191,300,882 | -6.17% |
| 2024-11-21 | 5.83 | 5.88 | 5.62 | 5.67 | 5.65 | qfq | 32,420,894 | 185,472,735 | -2.74% |
| 2024-11-20 | 5.38 | 5.85 | 5.31 | 5.83 | 5.81 | qfq | 63,695,946 | 360,482,193 | 7.96% |
| 2024-11-19 | 5.36 | 5.40 | 5.16 | 5.40 | 5.38 | qfq | 35,176,605 | 185,985,381 | -0.74% |
| 2024-11-18 | 5.18 | 5.50 | 5.18 | 5.44 | 5.42 | qfq | 64,512,667 | 348,942,250 | 6.88% |
| 2024-11-15 | 5.11 | 5.21 | 5.02 | 5.09 | 5.07 | qfq | 27,075,094 | 138,483,167 | -0.78% |
| 2024-11-14 | 5.27 | 5.28 | 5.10 | 5.13 | 5.11 | qfq | 19,530,400 | 101,007,759 | -2.47% |
| 2024-11-13 | 5.29 | 5.33 | 5.12 | 5.26 | 5.24 | qfq | 25,194,256 | 131,215,065 | -0.75% |
| 2024-11-12 | 5.44 | 5.56 | 5.25 | 5.30 | 5.28 | qfq | 33,594,162 | 181,375,786 | -2.57% |
| 2024-11-11 | 5.65 | 5.65 | 5.38 | 5.44 | 5.42 | qfq | 48,330,331 | 263,196,611 | -3.03% |
| 2024-11-08 | 5.36 | 5.74 | 5.27 | 5.61 | 5.59 | qfq | 57,814,992 | 319,643,681 | 5.25% |
| 2024-11-07 | 5.18 | 5.40 | 5.11 | 5.33 | 5.31 | qfq | 31,159,357 | 164,289,533 | 2.70% |
| 2024-11-06 | 5.18 | 5.23 | 5.07 | 5.19 | 5.17 | qfq | 24,397,853 | 126,063,740 | 0.78% |
| 2024-11-05 | 5.10 | 5.23 | 5.10 | 5.15 | 5.13 | qfq | 34,550,954 | 178,356,390 | 0.39% |
| 2024-11-04 | 5.24 | 5.30 | 5.04 | 5.13 | 5.11 | qfq | 35,123,682 | 179,456,301 | -2.47% |
| 2024-11-01 | 5.35 | 5.54 | 5.22 | 5.26 | 5.24 | qfq | 39,424,369 | 209,982,055 | -2.05% |
| 2024-10-31 | 5.29 | 5.39 | 5.17 | 5.37 | 5.35 | qfq | 40,601,457 | 214,693,362 | 1.13% |
| 2024-10-30 | 5.33 | 5.48 | 5.25 | 5.31 | 5.29 | qfq | 37,421,457 | 200,328,925 | -0.75% |
| 2024-10-29 | 5.55 | 5.70 | 5.28 | 5.35 | 5.33 | qfq | 63,172,126 | 342,388,766 | -4.63% |
| 2024-10-28 | 5.40 | 5.65 | 5.28 | 5.61 | 5.59 | qfq | 70,715,703 | 390,005,284 | 3.89% |
| 2024-10-25 | 5.05 | 5.50 | 5.05 | 5.40 | 5.38 | qfq | 70,323,089 | 377,939,361 | 5.47% |
| 2024-10-24 | 4.90 | 5.30 | 4.86 | 5.12 | 5.10 | qfq | 91,692,895 | 472,544,240 | 5.79% |
| 2024-10-23 | 4.50 | 4.93 | 4.48 | 4.84 | 4.82 | qfq | 87,432,643 | 419,503,636 | 8.04% |
| 2024-10-22 | 4.47 | 4.52 | 4.36 | 4.48 | 4.47 | qfq | 23,572,476 | 104,432,871 | 0.22% |
| 2024-10-21 | 4.26 | 4.59 | 4.22 | 4.47 | 4.46 | qfq | 45,433,438 | 200,092,189 | 5.42% |
| 2024-10-18 | 4.16 | 4.30 | 4.13 | 4.24 | 4.23 | qfq | 33,078,879 | 138,973,730 | 1.92% |
| 2024-10-17 | 4.33 | 4.44 | 4.16 | 4.16 | 4.15 | qfq | 28,991,065 | 123,632,411 | -4.15% |
| 2024-10-16 | 4.21 | 4.40 | 4.20 | 4.34 | 4.33 | qfq | 35,265,134 | 151,450,297 | -3.34% |
| 2024-10-15 | 4.54 | 4.62 | 4.48 | 4.49 | 4.48 | qfq | 22,054,039 | 100,311,907 | -1.97% |
| 2024-10-14 | 4.40 | 4.62 | 4.39 | 4.58 | 4.56 | qfq | 30,186,278 | 136,022,828 | 4.57% |
| 2024-10-11 | 4.57 | 4.59 | 4.34 | 4.38 | 4.37 | qfq | 23,287,000 | 104,092,684 | -3.74% |
| 2024-10-10 | 4.47 | 4.72 | 4.44 | 4.55 | 4.53 | qfq | 26,808,790 | 122,729,712 | 0.89% |
| 2024-10-09 | 4.83 | 4.85 | 4.45 | 4.51 | 4.49 | qfq | 45,120,964 | 209,090,727 | -8.70% |
| 2024-10-08 | 5.25 | 5.26 | 4.80 | 4.94 | 4.92 | qfq | 61,743,510 | 308,040,529 | 3.35% |
| 2024-09-30 | 4.65 | 4.80 | 4.51 | 4.78 | 4.76 | qfq | 50,987,179 | 237,743,649 | 8.39% |
| 2024-09-27 | 4.41 | 4.50 | 4.34 | 4.41 | 4.40 | qfq | 31,350,900 | 138,346,441 | 0.92% |
| 2024-09-26 | 4.11 | 4.37 | 4.09 | 4.37 | 4.36 | qfq | 30,272,901 | 128,768,086 | 6.07% |
| 2024-09-25 | 4.13 | 4.23 | 4.10 | 4.12 | 4.11 | qfq | 18,758,371 | 78,221,782 | 1.98% |
| 2024-09-24 | 3.83 | 4.05 | 3.82 | 4.04 | 4.03 | qfq | 18,743,810 | 74,260,724 | 5.76% |
| 2024-09-23 | 3.80 | 3.85 | 3.76 | 3.82 | 3.81 | qfq | 6,730,770 | 25,657,142 | 0.53% |
| 2024-09-20 | 3.80 | 3.82 | 3.76 | 3.80 | 3.79 | qfq | 8,671,500 | 32,854,209 | 0.00% |
| 2024-09-19 | 3.66 | 3.82 | 3.65 | 3.80 | 3.79 | qfq | 14,470,476 | 54,271,858 | 4.68% |
| 2024-09-18 | 3.71 | 3.72 | 3.58 | 3.63 | 3.62 | qfq | 11,347,776 | 41,182,107 | -1.63% |
| 2024-09-13 | 3.73 | 3.76 | 3.68 | 3.69 | 3.68 | qfq | 6,156,877 | 22,877,156 | -1.07% |
| 2024-09-12 | 3.67 | 3.78 | 3.67 | 3.73 | 3.72 | qfq | 7,710,735 | 28,789,978 | 1.91% |
| 2024-09-11 | 3.69 | 3.73 | 3.65 | 3.66 | 3.65 | qfq | 9,924,135 | 36,503,530 | -1.35% |
| 2024-09-10 | 3.82 | 3.83 | 3.64 | 3.71 | 3.70 | qfq | 13,097,575 | 48,609,635 | -2.11% |
| 2024-09-09 | 3.75 | 3.81 | 3.71 | 3.79 | 3.78 | qfq | 8,395,500 | 31,651,851 | 0.80% |
| 2024-09-06 | 3.81 | 3.83 | 3.75 | 3.76 | 3.75 | qfq | 6,728,400 | 25,485,929 | -1.57% |
| 2024-09-05 | 3.81 | 3.86 | 3.79 | 3.82 | 3.81 | qfq | 6,238,800 | 23,814,894 | 0.53% |
| 2024-09-04 | 3.81 | 3.83 | 3.75 | 3.80 | 3.79 | qfq | 9,245,235 | 35,135,802 | -1.04% |
| 2024-09-03 | 3.89 | 3.93 | 3.83 | 3.84 | 3.83 | qfq | 11,548,900 | 44,649,604 | -1.54% |
| 2024-09-02 | 3.98 | 3.99 | 3.89 | 3.90 | 3.89 | qfq | 10,743,625 | 42,362,207 | -2.01% |
| 2024-08-30 | 3.94 | 4.03 | 3.90 | 3.98 | 3.97 | qfq | 11,409,800 | 45,323,620 | 1.02% |
| 2024-08-29 | 3.85 | 3.96 | 3.82 | 3.94 | 3.93 | qfq | 9,526,100 | 37,091,233 | 1.81% |
| 2024-08-28 | 3.88 | 3.94 | 3.81 | 3.87 | 3.86 | qfq | 7,796,004 | 30,224,772 | -0.77% |
| 2024-08-27 | 3.94 | 3.98 | 3.88 | 3.90 | 3.89 | qfq | 7,115,000 | 27,865,723 | -1.02% |
| 2024-08-26 | 3.87 | 4.00 | 3.87 | 3.94 | 3.93 | qfq | 9,091,300 | 35,791,891 | 1.55% |
| 2024-08-23 | 3.90 | 3.92 | 3.85 | 3.88 | 3.87 | qfq | 4,812,840 | 18,686,954 | -0.26% |
| 2024-08-22 | 3.95 | 3.98 | 3.88 | 3.89 | 3.88 | qfq | 6,100,238 | 23,907,094 | -1.52% |
| 2024-08-21 | 3.97 | 3.99 | 3.93 | 3.95 | 3.94 | qfq | 5,247,010 | 20,750,384 | -0.75% |
| 2024-08-20 | 4.07 | 4.07 | 3.96 | 3.98 | 3.97 | qfq | 7,911,500 | 31,589,399 | -2.21% |
| 2024-08-19 | 4.05 | 4.11 | 4.04 | 4.07 | 4.06 | qfq | 4,700,706 | 19,118,593 | 0.49% |
| 2024-08-16 | 4.16 | 4.16 | 4.05 | 4.05 | 4.04 | qfq | 6,349,300 | 25,973,961 | -1.70% |
| 2024-08-15 | 4.10 | 4.18 | 4.06 | 4.12 | 4.11 | qfq | 7,076,700 | 29,199,096 | 0.49% |
| 2024-08-14 | 4.18 | 4.19 | 4.09 | 4.10 | 4.09 | qfq | 5,724,500 | 23,627,611 | -1.68% |
| 2024-08-13 | 4.15 | 4.19 | 4.10 | 4.17 | 4.16 | qfq | 5,418,356 | 22,484,627 | 0.72% |
| 2024-08-12 | 4.20 | 4.21 | 4.11 | 4.14 | 4.13 | qfq | 6,620,938 | 27,474,083 | -0.96% |
| 2024-08-09 | 4.11 | 4.23 | 4.11 | 4.18 | 4.17 | qfq | 11,761,000 | 49,164,029 | 1.95% |
| 2024-08-08 | 4.06 | 4.12 | 4.06 | 4.10 | 4.09 | qfq | 9,234,140 | 37,760,356 | 0.49% |
| 2024-08-07 | 4.07 | 4.11 | 4.02 | 4.08 | 4.07 | qfq | 5,765,758 | 23,467,586 | -0.24% |
| 2024-08-06 | 4.01 | 4.10 | 4.01 | 4.09 | 4.08 | qfq | 6,288,360 | 25,553,652 | 2.25% |
| 2024-08-05 | 4.05 | 4.12 | 3.99 | 4.00 | 3.99 | qfq | 8,275,600 | 33,588,569 | -1.96% |
| 2024-08-02 | 4.10 | 4.14 | 4.07 | 4.08 | 4.07 | qfq | 6,904,420 | 28,314,901 | -0.73% |
| 2024-08-01 | 4.12 | 4.17 | 4.09 | 4.11 | 4.10 | qfq | 6,702,799 | 27,642,587 | -0.24% |
| 2024-07-31 | 4.00 | 4.13 | 3.96 | 4.12 | 4.11 | qfq | 10,802,001 | 43,962,007 | 3.52% |
| 2024-07-30 | 3.99 | 4.01 | 3.95 | 3.98 | 3.97 | qfq | 5,325,500 | 21,223,723 | 0.00% |
| 2024-07-29 | 3.94 | 4.01 | 3.93 | 3.98 | 3.97 | qfq | 8,506,401 | 33,820,720 | 1.02% |
| 2024-07-26 | 3.86 | 3.96 | 3.85 | 3.94 | 3.93 | qfq | 9,986,541 | 39,195,078 | 2.34% |
| 2024-07-25 | 3.79 | 3.89 | 3.77 | 3.85 | 3.84 | qfq | 8,016,300 | 30,720,011 | 1.58% |
| 2024-07-24 | 3.88 | 3.89 | 3.78 | 3.79 | 3.78 | qfq | 11,704,153 | 44,659,318 | -2.32% |
| 2024-07-23 | 3.92 | 3.97 | 3.87 | 3.88 | 3.87 | qfq | 10,134,053 | 39,724,631 | -1.02% |
| 2024-07-22 | 3.95 | 3.95 | 3.89 | 3.92 | 3.91 | qfq | 7,350,101 | 28,749,016 | -0.51% |
| 2024-07-19 | 3.95 | 3.96 | 3.89 | 3.94 | 3.93 | qfq | 7,712,201 | 30,267,975 | -0.76% |
| 2024-07-18 | 3.97 | 3.98 | 3.90 | 3.97 | 3.96 | qfq | 8,358,835 | 32,925,918 | 0.00% |
| 2024-07-17 | 4.02 | 4.03 | 3.94 | 3.97 | 3.96 | qfq | 8,821,200 | 35,002,621 | -0.75% |
| 2024-07-16 | 4.05 | 4.06 | 3.98 | 4.00 | 3.99 | qfq | 7,870,149 | 31,580,196 | -1.48% |
| 2024-07-15 | 4.17 | 4.18 | 4.04 | 4.06 | 4.05 | qfq | 9,702,402 | 39,663,451 | -1.93% |
| 2024-07-12 | 4.16 | 4.20 | 4.10 | 4.14 | 4.13 | qfq | 8,308,700 | 34,512,354 | 0.00% |
| 2024-07-11 | 3.96 | 4.15 | 3.96 | 4.14 | 4.13 | qfq | 17,174,701 | 70,011,695 | 5.88% |
| 2024-07-10 | 3.96 | 3.99 | 3.90 | 3.91 | 3.90 | qfq | 8,860,570 | 34,876,755 | -1.76% |
| 2024-07-09 | 3.96 | 4.00 | 3.83 | 3.98 | 3.97 | qfq | 16,808,798 | 65,712,861 | 0.51% |
| 2024-07-08 | 4.04 | 4.05 | 3.94 | 3.96 | 3.95 | qfq | 17,073,910 | 67,935,479 | -4.12% |
| 2024-07-05 | 4.13 | 4.17 | 4.08 | 4.13 | 4.12 | qfq | 8,950,100 | 36,991,217 | -0.24% |
| 2024-07-04 | 4.26 | 4.26 | 4.11 | 4.14 | 4.13 | qfq | 9,332,900 | 38,851,255 | -2.36% |
| 2024-07-03 | 4.22 | 4.31 | 4.22 | 4.24 | 4.23 | qfq | 7,259,000 | 30,942,957 | 0.00% |
| 2024-07-02 | 4.23 | 4.26 | 4.20 | 4.24 | 4.23 | qfq | 9,263,340 | 39,229,882 | 0.24% |
| 2024-07-01 | 4.18 | 4.24 | 4.13 | 4.23 | 4.22 | qfq | 10,004,200 | 41,908,925 | 0.95% |
| 2024-06-28 | 4.16 | 4.26 | 4.16 | 4.19 | 4.18 | qfq | 9,901,100 | 41,824,138 | 0.48% |
| 2024-06-27 | 4.25 | 4.28 | 4.16 | 4.17 | 4.16 | qfq | 9,424,939 | 39,676,790 | -2.34% |
| 2024-06-26 | 4.18 | 4.28 | 4.13 | 4.27 | 4.26 | qfq | 8,229,240 | 34,612,379 | 2.40% |
| 2024-06-25 | 4.14 | 4.22 | 4.12 | 4.17 | 4.16 | qfq | 10,771,137 | 44,903,483 | 1.21% |
| 2024-06-24 | 4.26 | 4.26 | 4.11 | 4.12 | 4.11 | qfq | 13,941,400 | 58,027,652 | -3.51% |
| 2024-06-21 | 4.30 | 4.32 | 4.23 | 4.27 | 4.26 | qfq | 10,939,400 | 46,821,325 | -0.70% |
| 2024-06-20 | 4.41 | 4.45 | 4.28 | 4.30 | 4.29 | qfq | 13,215,172 | 57,454,439 | -2.49% |
| 2024-06-19 | 4.44 | 4.48 | 4.41 | 4.41 | 4.40 | qfq | 9,462,194 | 42,025,079 | -0.23% |
| 2024-06-18 | 4.38 | 4.46 | 4.38 | 4.42 | 4.39 | qfq | 11,131,617 | 49,267,788 | 0.45% |
| 2024-06-17 | 4.42 | 4.43 | 4.38 | 4.40 | 4.37 | qfq | 8,421,500 | 37,077,382 | -0.90% |
| 2024-06-14 | 4.40 | 4.44 | 4.37 | 4.44 | 4.41 | qfq | 8,825,838 | 38,874,476 | 0.45% |
| 2024-06-13 | 4.52 | 4.54 | 4.41 | 4.42 | 4.39 | qfq | 11,560,005 | 51,388,774 | -2.21% |
| 2024-06-12 | 4.41 | 4.55 | 4.40 | 4.52 | 4.49 | qfq | 11,945,204 | 53,564,165 | 2.03% |
| 2024-06-11 | 4.55 | 4.58 | 4.39 | 4.43 | 4.40 | qfq | 14,964,934 | 66,448,499 | -2.85% |
| 2024-06-07 | 4.46 | 4.57 | 4.43 | 4.56 | 4.53 | qfq | 16,112,700 | 72,377,113 | 3.64% |
| 2024-06-06 | 4.54 | 4.57 | 4.33 | 4.40 | 4.37 | qfq | 24,785,400 | 109,422,712 | -3.08% |
| 2024-06-05 | 4.71 | 4.72 | 4.53 | 4.54 | 4.51 | qfq | 23,865,864 | 110,126,627 | -4.02% |
| 2024-06-04 | 4.63 | 4.74 | 4.57 | 4.73 | 4.70 | qfq | 15,138,750 | 70,351,204 | 1.94% |
| 2024-06-03 | 4.79 | 4.80 | 4.62 | 4.64 | 4.61 | qfq | 18,356,629 | 85,808,388 | -2.11% |
| 2024-05-31 | 4.78 | 4.81 | 4.73 | 4.74 | 4.71 | qfq | 12,905,654 | 61,518,265 | -0.84% |
| 2024-05-30 | 4.84 | 4.86 | 4.75 | 4.78 | 4.75 | qfq | 17,397,506 | 83,471,977 | -1.85% |
| 2024-05-29 | 4.89 | 4.95 | 4.84 | 4.87 | 4.84 | qfq | 15,400,701 | 75,281,132 | -0.81% |
| 2024-05-28 | 4.92 | 4.93 | 4.88 | 4.91 | 4.88 | qfq | 12,281,500 | 60,236,195 | -0.61% |
| 2024-05-27 | 4.91 | 4.95 | 4.86 | 4.94 | 4.91 | qfq | 16,151,654 | 79,253,898 | 0.61% |
| 2024-05-24 | 4.88 | 4.97 | 4.86 | 4.91 | 4.88 | qfq | 16,034,957 | 78,944,736 | 0.41% |
| 2024-05-23 | 5.00 | 5.03 | 4.86 | 4.89 | 4.86 | qfq | 24,857,376 | 122,264,455 | -2.98% |
| 2024-05-22 | 5.05 | 5.11 | 4.99 | 5.04 | 5.01 | qfq | 19,874,792 | 100,120,963 | -0.79% |
| 2024-05-21 | 5.14 | 5.20 | 5.05 | 5.08 | 5.05 | qfq | 23,873,710 | 121,672,192 | -1.74% |
| 2024-05-20 | 5.11 | 5.23 | 5.09 | 5.17 | 5.14 | qfq | 29,113,760 | 150,444,049 | 0.78% |
| 2024-05-17 | 4.99 | 5.20 | 4.97 | 5.13 | 5.10 | qfq | 35,822,103 | 182,489,984 | 2.81% |
| 2024-05-16 | 4.97 | 5.06 | 4.97 | 4.99 | 4.96 | qfq | 27,412,197 | 137,219,197 | -0.60% |
| 2024-05-15 | 5.03 | 5.07 | 4.93 | 5.02 | 4.99 | qfq | 29,772,349 | 148,586,701 | 0.20% |
| 2024-05-14 | 4.94 | 5.14 | 4.90 | 5.01 | 4.98 | qfq | 58,217,453 | 293,819,672 | 3.30% |
| 2024-05-13 | 5.08 | 5.11 | 4.85 | 4.85 | 4.82 | qfq | 91,949,156 | 454,179,397 | -9.85% |
| 2024-05-10 | 5.70 | 5.70 | 5.34 | 5.38 | 5.35 | qfq | 132,851,164 | 739,243,154 | 3.86% |
| 2024-05-09 | 5.17 | 5.34 | 5.17 | 5.18 | 5.15 | qfq | 50,808,991 | 265,698,014 | 0.97% |
| 2024-05-08 | 5.46 | 5.47 | 5.08 | 5.13 | 5.10 | qfq | 65,231,628 | 341,764,826 | -2.10% |
| 2024-05-07 | 5.16 | 5.26 | 5.12 | 5.24 | 5.21 | qfq | 32,880,035 | 170,580,191 | 1.16% |
| 2024-05-06 | 4.94 | 5.21 | 4.94 | 5.18 | 5.15 | qfq | 42,019,532 | 213,576,753 | 5.28% |
| 2024-04-30 | 4.97 | 5.03 | 4.90 | 4.92 | 4.89 | qfq | 20,894,895 | 103,663,071 | -1.40% |
| 2024-04-29 | 4.93 | 5.01 | 4.79 | 4.99 | 4.96 | qfq | 31,938,223 | 156,490,487 | -0.20% |
| 2024-04-26 | 4.95 | 5.02 | 4.87 | 5.00 | 4.97 | qfq | 22,729,815 | 112,594,984 | 1.42% |
| 2024-04-25 | 4.93 | 5.07 | 4.92 | 4.93 | 4.90 | qfq | 26,360,563 | 131,545,601 | -0.80% |
| 2024-04-24 | 4.80 | 4.99 | 4.76 | 4.97 | 4.94 | qfq | 24,374,063 | 118,512,167 | 3.54% |
| 2024-04-23 | 4.83 | 4.88 | 4.76 | 4.80 | 4.77 | qfq | 25,265,545 | 121,621,771 | -0.62% |
| 2024-04-22 | 5.37 | 5.39 | 4.82 | 4.83 | 4.80 | qfq | 59,167,878 | 294,724,892 | -9.89% |
| 2024-04-19 | 5.03 | 5.39 | 5.00 | 5.36 | 5.33 | qfq | 49,807,115 | 262,323,108 | 6.14% |
| 2024-04-18 | 4.86 | 5.09 | 4.82 | 5.05 | 5.02 | qfq | 50,956,885 | 254,245,859 | 2.85% |
| 2024-04-17 | 4.80 | 4.96 | 4.77 | 4.91 | 4.88 | qfq | 67,774,213 | 330,514,645 | -0.41% |
| 2024-04-16 | 4.93 | 5.22 | 4.93 | 4.93 | 4.90 | qfq | 67,725,532 | 339,269,691 | -10.04% |
| 2024-04-15 | 5.97 | 5.97 | 5.48 | 5.48 | 5.44 | qfq | 75,329,038 | 419,712,616 | -10.02% |
| 2024-04-12 | 5.52 | 6.09 | 5.45 | 6.09 | 6.05 | qfq | 47,824,585 | 282,552,796 | 9.93% |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.54 | 5.50 | qfq | 16,498,500 | 91,588,239 | 1.28% |
| 2024-04-10 | 5.56 | 5.61 | 5.43 | 5.47 | 5.43 | qfq | 13,260,946 | 73,105,769 | -1.62% |
| 2024-04-09 | 5.54 | 5.60 | 5.51 | 5.56 | 5.52 | qfq | 14,087,246 | 78,137,126 | 0.18% |
| 2024-04-08 | 5.52 | 5.74 | 5.52 | 5.55 | 5.51 | qfq | 22,185,392 | 124,574,485 | -0.54% |
| 2024-04-03 | 5.53 | 5.60 | 5.51 | 5.58 | 5.54 | qfq | 18,371,203 | 102,148,708 | 0.90% |
| 2024-04-02 | 5.31 | 5.58 | 5.31 | 5.53 | 5.49 | qfq | 23,501,766 | 128,851,844 | 3.36% |
| 2024-04-01 | 5.21 | 5.35 | 5.20 | 5.35 | 5.32 | qfq | 20,690,122 | 109,561,649 | 2.69% |
| 2024-03-29 | 5.13 | 5.21 | 5.10 | 5.21 | 5.18 | qfq | 12,065,161 | 62,492,040 | 1.76% |
| 2024-03-28 | 4.99 | 5.17 | 4.98 | 5.12 | 5.09 | qfq | 11,187,372 | 57,048,667 | 2.20% |
| 2024-03-27 | 5.14 | 5.18 | 5.00 | 5.01 | 4.98 | qfq | 11,393,842 | 58,138,104 | -2.72% |
| 2024-03-26 | 5.12 | 5.18 | 5.07 | 5.15 | 5.12 | qfq | 13,335,595 | 68,327,726 | 0.59% |
| 2024-03-25 | 5.20 | 5.23 | 5.12 | 5.12 | 5.09 | qfq | 15,156,190 | 78,411,676 | -0.97% |
| 2024-03-22 | 5.27 | 5.29 | 5.13 | 5.17 | 5.14 | qfq | 15,174,900 | 78,767,617 | -1.71% |
| 2024-03-21 | 5.26 | 5.30 | 5.23 | 5.26 | 5.23 | qfq | 11,940,934 | 62,866,175 | -0.19% |
| 2024-03-20 | 5.28 | 5.31 | 5.21 | 5.27 | 5.24 | qfq | 14,785,200 | 77,620,909 | 0.19% |
| 2024-03-19 | 5.28 | 5.34 | 5.25 | 5.26 | 5.23 | qfq | 15,206,700 | 80,437,460 | -0.57% |
| 2024-03-18 | 5.25 | 5.33 | 5.22 | 5.29 | 5.26 | qfq | 19,576,261 | 102,911,035 | 0.95% |
| 2024-03-15 | 5.15 | 5.25 | 5.09 | 5.24 | 5.21 | qfq | 13,878,221 | 71,928,453 | 1.75% |
| 2024-03-14 | 5.13 | 5.22 | 5.10 | 5.15 | 5.12 | qfq | 14,748,146 | 76,110,503 | 0.19% |
| 2024-03-13 | 5.12 | 5.17 | 5.06 | 5.14 | 5.11 | qfq | 14,503,038 | 74,199,957 | 0.59% |
| 2024-03-12 | 5.12 | 5.15 | 5.06 | 5.11 | 5.08 | qfq | 14,782,621 | 75,439,480 | -0.20% |
| 2024-03-11 | 5.13 | 5.15 | 5.06 | 5.12 | 5.09 | qfq | 11,836,510 | 60,367,737 | -0.19% |
| 2024-03-08 | 5.07 | 5.15 | 5.03 | 5.13 | 5.10 | qfq | 11,895,600 | 60,462,204 | 1.18% |
| 2024-03-07 | 5.08 | 5.19 | 5.05 | 5.07 | 5.04 | qfq | 14,384,800 | 73,587,514 | 0.00% |
| 2024-03-06 | 5.05 | 5.13 | 5.04 | 5.07 | 5.04 | qfq | 11,748,700 | 59,710,253 | 0.20% |
| 2024-03-05 | 5.10 | 5.12 | 5.03 | 5.06 | 5.03 | qfq | 14,745,300 | 74,822,470 | -1.17% |
| 2024-03-04 | 5.15 | 5.17 | 5.04 | 5.12 | 5.09 | qfq | 12,797,600 | 65,342,882 | -0.58% |
| 2024-03-01 | 5.10 | 5.18 | 5.07 | 5.15 | 5.12 | qfq | 18,762,300 | 95,981,966 | 0.98% |
| 2024-02-29 | 4.91 | 5.10 | 4.86 | 5.10 | 5.07 | qfq | 18,988,645 | 95,306,387 | 3.45% |
| 2024-02-28 | 5.08 | 5.22 | 4.92 | 4.93 | 4.90 | qfq | 24,749,659 | 125,880,650 | -2.95% |
| 2024-02-27 | 5.02 | 5.10 | 4.97 | 5.08 | 5.05 | qfq | 14,311,468 | 72,314,739 | 0.99% |
| 2024-02-26 | 5.07 | 5.13 | 5.00 | 5.03 | 5.00 | qfq | 14,175,100 | 71,759,425 | -0.59% |
| 2024-02-23 | 5.04 | 5.07 | 4.98 | 5.06 | 5.03 | qfq | 14,568,592 | 73,210,650 | 0.80% |
| 2024-02-22 | 4.98 | 5.06 | 4.95 | 5.02 | 4.99 | qfq | 11,892,300 | 59,525,031 | 0.80% |
| 2024-02-21 | 4.96 | 5.13 | 4.92 | 4.98 | 4.95 | qfq | 16,912,849 | 85,106,490 | 0.20% |
| 2024-02-20 | 5.02 | 5.02 | 4.91 | 4.97 | 4.94 | qfq | 17,169,551 | 85,473,226 | -0.80% |
| 2024-02-19 | 5.00 | 5.11 | 4.94 | 5.01 | 4.98 | qfq | 24,127,579 | 121,142,424 | 1.62% |
| 2024-02-08 | 4.67 | 4.98 | 4.66 | 4.93 | 4.90 | qfq | 30,721,100 | 150,444,685 | 6.02% |
| 2024-02-07 | 4.44 | 4.71 | 4.37 | 4.65 | 4.62 | qfq | 33,814,348 | 155,253,663 | 5.20% |
| 2024-02-06 | 4.13 | 4.49 | 4.03 | 4.42 | 4.39 | qfq | 43,859,929 | 186,131,328 | 6.00% |
| 2024-02-05 | 4.53 | 4.53 | 4.10 | 4.17 | 4.14 | qfq | 39,916,328 | 169,741,043 | -8.55% |
| 2024-02-02 | 4.87 | 4.93 | 4.39 | 4.56 | 4.53 | qfq | 50,652,259 | 232,316,772 | -6.56% |
| 2024-02-01 | 4.97 | 4.97 | 4.80 | 4.88 | 4.85 | qfq | 24,874,100 | 121,662,193 | -2.79% |
| 2024-01-31 | 5.27 | 5.29 | 4.99 | 5.02 | 4.99 | qfq | 25,709,243 | 131,420,236 | -1.18% |
| 2024-01-30 | 5.21 | 5.27 | 5.06 | 5.08 | 5.05 | qfq | 15,917,701 | 82,157,363 | -3.61% |
| 2024-01-29 | 5.36 | 5.44 | 5.24 | 5.27 | 5.24 | qfq | 17,172,610 | 91,208,499 | -1.68% |
| 2024-01-26 | 5.26 | 5.51 | 5.25 | 5.36 | 5.33 | qfq | 24,002,497 | 129,233,662 | 2.10% |
| 2024-01-25 | 4.93 | 5.26 | 4.90 | 5.25 | 5.22 | qfq | 17,361,721 | 88,594,064 | 6.71% |
| 2024-01-24 | 4.82 | 4.92 | 4.74 | 4.92 | 4.89 | qfq | 16,256,126 | 78,859,360 | 2.29% |
| 2024-01-23 | 4.74 | 4.82 | 4.67 | 4.81 | 4.78 | qfq | 15,024,469 | 71,555,556 | 1.69% |
| 2024-01-22 | 5.02 | 5.05 | 4.73 | 4.73 | 4.70 | qfq | 18,280,646 | 89,613,203 | -5.78% |
| 2024-01-19 | 5.05 | 5.12 | 4.99 | 5.02 | 4.99 | qfq | 12,060,173 | 60,871,816 | -0.79% |
| 2024-01-18 | 5.17 | 5.19 | 4.92 | 5.06 | 5.03 | qfq | 17,321,609 | 87,103,935 | -1.75% |
| 2024-01-17 | 5.29 | 5.30 | 5.15 | 5.15 | 5.12 | qfq | 11,084,182 | 57,982,500 | -2.65% |
| 2024-01-16 | 5.40 | 5.43 | 5.22 | 5.29 | 5.26 | qfq | 17,055,939 | 90,445,589 | -2.04% |
| 2024-01-15 | 5.40 | 5.47 | 5.32 | 5.40 | 5.36 | qfq | 11,913,555 | 64,330,985 | -0.37% |
| 2024-01-12 | 5.47 | 5.54 | 5.41 | 5.42 | 5.38 | qfq | 13,232,300 | 72,332,439 | -0.73% |
| 2024-01-11 | 5.52 | 5.55 | 5.44 | 5.46 | 5.42 | qfq | 12,420,300 | 68,045,063 | -1.09% |
| 2024-01-10 | 5.54 | 5.56 | 5.48 | 5.52 | 5.48 | qfq | 9,543,200 | 52,703,601 | -0.36% |
| 2024-01-09 | 5.56 | 5.62 | 5.48 | 5.54 | 5.50 | qfq | 10,281,246 | 56,814,058 | -0.36% |
| 2024-01-08 | 5.73 | 5.73 | 5.55 | 5.56 | 5.52 | qfq | 9,310,829 | 52,336,651 | -2.97% |
| 2024-01-05 | 5.75 | 5.83 | 5.69 | 5.73 | 5.69 | qfq | 11,121,618 | 64,040,968 | -1.04% |
| 2024-01-04 | 5.77 | 5.86 | 5.74 | 5.79 | 5.75 | qfq | 11,670,089 | 67,523,345 | 0.17% |
| 2024-01-03 | 5.61 | 5.79 | 5.59 | 5.78 | 5.74 | qfq | 15,477,962 | 88,826,001 | 3.03% |
| 2024-01-02 | 5.49 | 5.67 | 5.48 | 5.61 | 5.57 | qfq | 14,872,255 | 83,173,403 | 2.19% |
| 2023-12-29 | 5.43 | 5.52 | 5.41 | 5.49 | 5.45 | qfq | 10,817,290 | 59,171,284 | 0.55% |
| 2023-12-28 | 5.40 | 5.48 | 5.35 | 5.46 | 5.42 | qfq | 13,387,370 | 72,396,517 | 0.55% |
| 2023-12-27 | 5.45 | 5.46 | 5.35 | 5.43 | 5.39 | qfq | 8,521,600 | 46,055,754 | 0.18% |
| 2023-12-26 | 5.52 | 5.53 | 5.40 | 5.42 | 5.38 | qfq | 6,195,700 | 33,868,467 | -0.91% |
| 2023-12-25 | 5.53 | 5.56 | 5.44 | 5.47 | 5.43 | qfq | 7,533,679 | 41,278,593 | -0.73% |
| 2023-12-22 | 5.55 | 5.55 | 5.45 | 5.51 | 5.47 | qfq | 8,808,910 | 48,443,055 | -0.18% |
| 2023-12-21 | 5.51 | 5.54 | 5.44 | 5.52 | 5.48 | qfq | 8,153,823 | 44,780,861 | -0.36% |
| 2023-12-20 | 5.60 | 5.63 | 5.53 | 5.54 | 5.50 | qfq | 8,707,471 | 48,640,599 | -0.54% |
| 2023-12-19 | 5.57 | 5.60 | 5.53 | 5.57 | 5.53 | qfq | 5,811,113 | 32,338,998 | 0.18% |
| 2023-12-18 | 5.68 | 5.68 | 5.53 | 5.56 | 5.52 | qfq | 10,853,346 | 60,613,011 | -1.94% |
| 2023-12-15 | 5.73 | 5.80 | 5.66 | 5.67 | 5.63 | qfq | 7,661,557 | 43,829,973 | -0.87% |
| 2023-12-14 | 5.68 | 5.77 | 5.66 | 5.72 | 5.68 | qfq | 8,436,829 | 48,295,202 | 0.70% |
| 2023-12-13 | 5.68 | 5.73 | 5.65 | 5.68 | 5.64 | qfq | 9,159,968 | 52,154,695 | -0.53% |
| 2023-12-12 | 5.72 | 5.74 | 5.63 | 5.71 | 5.67 | qfq | 8,885,819 | 50,435,852 | 0.35% |
| 2023-12-11 | 5.63 | 5.70 | 5.56 | 5.69 | 5.65 | qfq | 11,091,129 | 62,538,118 | 1.07% |
| 2023-12-08 | 5.74 | 5.76 | 5.62 | 5.63 | 5.59 | qfq | 9,771,003 | 55,558,837 | -2.09% |
| 2023-12-07 | 5.76 | 5.81 | 5.72 | 5.75 | 5.71 | qfq | 6,728,200 | 38,711,956 | -0.86% |
| 2023-12-06 | 5.73 | 5.83 | 5.68 | 5.80 | 5.76 | qfq | 6,326,200 | 36,549,637 | 1.22% |
| 2023-12-05 | 5.81 | 5.83 | 5.73 | 5.73 | 5.69 | qfq | 7,678,900 | 44,434,396 | -1.72% |
| 2023-12-04 | 5.79 | 5.87 | 5.77 | 5.83 | 5.79 | qfq | 10,449,351 | 60,855,638 | 1.04% |
| 2023-12-01 | 5.86 | 5.88 | 5.76 | 5.77 | 5.73 | qfq | 11,343,359 | 66,034,268 | -1.20% |
| 2023-11-30 | 5.90 | 5.90 | 5.81 | 5.84 | 5.80 | qfq | 8,367,643 | 48,906,523 | -0.51% |
| 2023-11-29 | 5.94 | 5.97 | 5.86 | 5.87 | 5.83 | qfq | 7,428,392 | 43,935,014 | -1.18% |
| 2023-11-28 | 5.92 | 5.95 | 5.82 | 5.94 | 5.90 | qfq | 6,984,400 | 41,209,966 | 0.34% |
| 2023-11-27 | 5.97 | 5.98 | 5.89 | 5.92 | 5.88 | qfq | 8,517,700 | 50,462,420 | -0.67% |
| 2023-11-24 | 6.00 | 6.04 | 5.94 | 5.96 | 5.92 | qfq | 6,418,300 | 38,410,359 | -0.67% |
| 2023-11-23 | 5.94 | 6.01 | 5.90 | 6.00 | 5.96 | qfq | 7,441,922 | 44,365,326 | 1.01% |
| 2023-11-22 | 5.95 | 6.00 | 5.93 | 5.94 | 5.90 | qfq | 6,562,285 | 39,149,556 | -0.17% |
| 2023-11-21 | 5.98 | 6.04 | 5.94 | 5.95 | 5.91 | qfq | 6,400,227 | 38,364,528 | -0.50% |
| 2023-11-20 | 5.96 | 6.00 | 5.93 | 5.98 | 5.94 | qfq | 6,742,850 | 40,217,043 | 0.50% |
| 2023-11-17 | 5.97 | 5.99 | 5.92 | 5.95 | 5.91 | qfq | 6,197,327 | 36,907,742 | -0.50% |
| 2023-11-16 | 5.98 | 6.01 | 5.94 | 5.98 | 5.94 | qfq | 7,390,200 | 44,240,972 | -0.17% |
| 2023-11-15 | 5.92 | 6.01 | 5.91 | 5.99 | 5.95 | qfq | 9,232,700 | 55,194,339 | 1.53% |
| 2023-11-14 | 5.95 | 5.96 | 5.88 | 5.90 | 5.86 | qfq | 7,024,150 | 41,501,127 | -0.51% |
| 2023-11-13 | 5.88 | 5.95 | 5.84 | 5.93 | 5.89 | qfq | 8,733,240 | 51,541,099 | 1.02% |
| 2023-11-10 | 5.85 | 5.88 | 5.79 | 5.87 | 5.83 | qfq | 6,456,101 | 37,731,684 | 0.17% |
| 2023-11-09 | 5.89 | 5.90 | 5.83 | 5.86 | 5.82 | qfq | 6,327,414 | 37,130,470 | 0.17% |
| 2023-11-08 | 5.93 | 5.93 | 5.83 | 5.85 | 5.81 | qfq | 5,714,300 | 33,561,333 | -1.02% |
| 2023-11-07 | 5.90 | 5.94 | 5.83 | 5.91 | 5.87 | qfq | 7,740,949 | 45,607,904 | 0.17% |
| 2023-11-06 | 5.86 | 5.90 | 5.85 | 5.90 | 5.86 | qfq | 12,465,558 | 73,296,452 | 1.20% |
| 2023-11-03 | 5.89 | 5.91 | 5.83 | 5.83 | 5.79 | qfq | 7,091,900 | 41,543,943 | -0.68% |
| 2023-11-02 | 5.91 | 5.93 | 5.84 | 5.87 | 5.83 | qfq | 9,338,185 | 54,857,725 | -0.68% |
| 2023-11-01 | 5.86 | 5.94 | 5.84 | 5.91 | 5.87 | qfq | 10,325,200 | 60,842,267 | 1.03% |
| 2023-10-31 | 5.77 | 5.86 | 5.77 | 5.85 | 5.81 | qfq | 10,488,802 | 61,172,580 | 1.39% |
| 2023-10-30 | 5.71 | 5.78 | 5.66 | 5.77 | 5.73 | qfq | 9,618,252 | 55,212,724 | 1.41% |
| 2023-10-27 | 5.60 | 5.72 | 5.54 | 5.69 | 5.65 | qfq | 11,173,457 | 63,209,322 | 1.25% |
| 2023-10-26 | 5.70 | 5.73 | 5.53 | 5.62 | 5.58 | qfq | 18,629,400 | 104,423,894 | -2.09% |
| 2023-10-25 | 5.65 | 5.84 | 5.61 | 5.74 | 5.70 | qfq | 12,540,161 | 72,355,888 | 1.59% |
| 2023-10-24 | 5.51 | 5.66 | 5.51 | 5.65 | 5.61 | qfq | 8,353,696 | 46,711,897 | 2.36% |
| 2023-10-23 | 5.69 | 5.69 | 5.49 | 5.52 | 5.48 | qfq | 9,716,390 | 54,160,395 | -3.16% |
| 2023-10-20 | 5.68 | 5.77 | 5.66 | 5.70 | 5.66 | qfq | 7,966,002 | 45,490,806 | 0.35% |
| 2023-10-19 | 5.75 | 5.78 | 5.64 | 5.68 | 5.64 | qfq | 11,663,149 | 66,504,988 | -1.73% |
| 2023-10-18 | 6.06 | 6.07 | 5.77 | 5.78 | 5.74 | qfq | 17,269,912 | 101,419,121 | -3.83% |
| 2023-10-17 | 5.91 | 6.03 | 5.86 | 6.01 | 5.97 | qfq | 16,330,545 | 97,265,400 | 2.21% |
| 2023-10-16 | 5.91 | 5.96 | 5.82 | 5.88 | 5.84 | qfq | 18,619,452 | 109,648,678 | 1.73% |
| 2023-10-13 | 5.81 | 5.83 | 5.75 | 5.78 | 5.74 | qfq | 6,790,300 | 39,219,587 | -1.03% |
| 2023-10-12 | 5.83 | 5.90 | 5.80 | 5.84 | 5.80 | qfq | 8,291,201 | 48,427,353 | 0.52% |
| 2023-10-11 | 5.78 | 5.88 | 5.72 | 5.81 | 5.77 | qfq | 11,366,474 | 65,845,412 | 1.04% |
| 2023-10-10 | 5.79 | 5.84 | 5.73 | 5.75 | 5.71 | qfq | 10,110,400 | 58,337,892 | -0.17% |
| 2023-10-09 | 5.89 | 5.91 | 5.73 | 5.76 | 5.72 | qfq | 12,671,901 | 73,065,061 | -2.21% |
| 2023-09-28 | 5.93 | 5.95 | 5.87 | 5.89 | 5.85 | qfq | 6,674,999 | 39,338,744 | 0.00% |
| 2023-09-27 | 5.91 | 5.96 | 5.88 | 5.89 | 5.85 | qfq | 5,223,594 | 30,896,136 | -0.34% |
| 2023-09-26 | 5.98 | 6.01 | 5.91 | 5.91 | 5.87 | qfq | 7,799,197 | 46,304,606 | -1.34% |
| 2023-09-25 | 6.10 | 6.14 | 5.98 | 5.99 | 5.95 | qfq | 8,225,595 | 49,751,381 | -1.80% |
| 2023-09-22 | 6.06 | 6.12 | 6.03 | 6.10 | 6.06 | qfq | 6,316,252 | 38,363,486 | 0.66% |
| 2023-09-21 | 6.11 | 6.14 | 6.05 | 6.06 | 6.02 | qfq | 5,962,688 | 36,272,334 | -0.82% |
| 2023-09-20 | 6.13 | 6.18 | 6.09 | 6.11 | 6.07 | qfq | 5,366,680 | 32,879,024 | -0.65% |
| 2023-09-19 | 6.11 | 6.21 | 6.11 | 6.15 | 6.11 | qfq | 6,778,417 | 41,748,390 | 0.49% |
| 2023-09-18 | 6.13 | 6.15 | 6.06 | 6.12 | 6.08 | qfq | 6,964,639 | 42,461,368 | -0.16% |
| 2023-09-15 | 6.23 | 6.25 | 6.12 | 6.13 | 6.09 | qfq | 7,175,100 | 44,211,884 | -0.65% |
| 2023-09-14 | 6.14 | 6.25 | 6.12 | 6.17 | 6.13 | qfq | 11,645,450 | 71,894,806 | 0.00% |
| 2023-09-13 | 6.08 | 6.29 | 6.08 | 6.17 | 6.13 | qfq | 17,072,029 | 105,807,629 | 1.15% |
| 2023-09-12 | 6.01 | 6.12 | 6.01 | 6.10 | 6.06 | qfq | 8,497,600 | 51,633,178 | 1.16% |
| 2023-09-11 | 6.02 | 6.10 | 6.00 | 6.03 | 5.99 | qfq | 10,359,200 | 62,634,380 | 0.00% |
| 2023-09-08 | 6.06 | 6.10 | 6.02 | 6.03 | 5.99 | qfq | 5,826,900 | 35,222,134 | -0.82% |
| 2023-09-07 | 6.18 | 6.21 | 6.08 | 6.08 | 6.04 | qfq | 7,141,800 | 43,778,904 | -1.62% |
| 2023-09-06 | 6.18 | 6.20 | 6.12 | 6.18 | 6.14 | qfq | 6,647,058 | 40,960,013 | 0.32% |
| 2023-09-05 | 6.26 | 6.27 | 6.12 | 6.16 | 6.12 | qfq | 13,658,005 | 84,250,788 | -1.44% |
| 2023-09-04 | 5.93 | 6.31 | 5.93 | 6.25 | 6.21 | qfq | 33,526,906 | 206,976,672 | 6.11% |
| 2023-09-01 | 5.77 | 5.92 | 5.75 | 5.89 | 5.85 | qfq | 14,400,480 | 84,421,532 | 2.79% |
| 2023-08-31 | 5.81 | 5.86 | 5.72 | 5.73 | 5.69 | qfq | 13,037,363 | 75,368,747 | -0.87% |
| 2023-08-30 | 5.97 | 5.98 | 5.78 | 5.78 | 5.74 | qfq | 21,174,339 | 123,792,453 | -3.02% |
| 2023-08-29 | 6.05 | 6.09 | 5.94 | 5.96 | 5.92 | qfq | 14,257,195 | 85,639,140 | -1.32% |
| 2023-08-28 | 6.11 | 6.22 | 6.01 | 6.04 | 6.00 | qfq | 14,443,200 | 88,175,446 | 2.72% |
| 2023-08-25 | 5.93 | 6.02 | 5.75 | 5.88 | 5.84 | qfq | 10,403,352 | 61,395,803 | -1.18% |
| 2023-08-24 | 6.00 | 6.08 | 5.95 | 5.95 | 5.91 | qfq | 9,482,250 | 56,749,471 | -1.00% |
| 2023-08-23 | 6.04 | 6.10 | 6.01 | 6.01 | 5.97 | qfq | 6,826,088 | 41,317,271 | -0.66% |
| 2023-08-22 | 6.06 | 6.09 | 5.98 | 6.05 | 6.01 | qfq | 7,067,552 | 42,663,106 | 0.00% |
| 2023-08-21 | 6.09 | 6.16 | 6.03 | 6.05 | 6.01 | qfq | 7,713,517 | 46,834,053 | -0.49% |
| 2023-08-18 | 6.21 | 6.25 | 6.08 | 6.08 | 6.04 | qfq | 9,167,700 | 56,287,301 | -2.25% |
| 2023-08-17 | 6.16 | 6.23 | 6.12 | 6.22 | 6.18 | qfq | 7,891,800 | 48,729,481 | 0.65% |
| 2023-08-16 | 6.26 | 6.34 | 6.18 | 6.18 | 6.14 | qfq | 10,536,277 | 65,883,511 | -1.90% |
| 2023-08-15 | 6.31 | 6.33 | 6.22 | 6.30 | 6.26 | qfq | 8,255,641 | 51,889,013 | 0.00% |
| 2023-08-14 | 6.25 | 6.32 | 6.18 | 6.30 | 6.26 | qfq | 8,995,000 | 56,309,048 | 0.48% |
| 2023-08-11 | 6.45 | 6.46 | 6.27 | 6.27 | 6.23 | qfq | 10,915,789 | 69,224,151 | -2.49% |
| 2023-08-10 | 6.48 | 6.52 | 6.41 | 6.43 | 6.39 | qfq | 9,013,001 | 58,134,342 | 0.63% |
| 2023-08-09 | 6.45 | 6.46 | 6.37 | 6.39 | 6.35 | qfq | 5,802,001 | 37,178,206 | -0.93% |
| 2023-08-08 | 6.42 | 6.47 | 6.34 | 6.45 | 6.41 | qfq | 7,761,800 | 49,779,309 | 0.62% |
| 2023-08-07 | 6.48 | 6.50 | 6.37 | 6.41 | 6.37 | qfq | 8,167,664 | 52,304,765 | -0.93% |
| 2023-08-04 | 6.62 | 6.66 | 6.46 | 6.47 | 6.43 | qfq | 11,440,654 | 74,611,747 | -1.37% |
| 2023-08-03 | 6.57 | 6.60 | 6.52 | 6.56 | 6.52 | qfq | 6,685,381 | 43,831,146 | -0.30% |
| 2023-08-02 | 6.62 | 6.63 | 6.51 | 6.58 | 6.54 | qfq | 8,856,105 | 58,086,334 | -0.60% |
| 2023-08-01 | 6.51 | 6.66 | 6.49 | 6.62 | 6.58 | qfq | 14,304,984 | 94,294,196 | 1.69% |
| 2023-07-31 | 6.36 | 6.64 | 6.36 | 6.51 | 6.47 | qfq | 18,578,817 | 121,144,011 | 2.36% |
| 2023-07-28 | 6.31 | 6.39 | 6.24 | 6.36 | 6.32 | qfq | 9,201,297 | 58,290,663 | 0.79% |
| 2023-07-27 | 6.37 | 6.43 | 6.30 | 6.31 | 6.27 | qfq | 7,650,672 | 48,684,294 | -0.47% |
| 2023-07-26 | 6.27 | 6.36 | 6.26 | 6.34 | 6.30 | qfq | 7,155,917 | 45,301,591 | 0.79% |
| 2023-07-25 | 6.21 | 6.32 | 6.21 | 6.29 | 6.25 | qfq | 7,251,120 | 45,499,446 | 2.11% |
| 2023-07-24 | 6.19 | 6.21 | 6.14 | 6.16 | 6.12 | qfq | 4,535,552 | 27,973,546 | -0.48% |
| 2023-07-21 | 6.15 | 6.26 | 6.11 | 6.19 | 6.15 | qfq | 5,393,259 | 33,466,450 | 0.81% |
| 2023-07-20 | 6.19 | 6.25 | 6.11 | 6.14 | 6.10 | qfq | 7,467,600 | 46,273,483 | -0.81% |
| 2023-07-19 | 6.23 | 6.25 | 6.17 | 6.19 | 6.15 | qfq | 3,754,400 | 23,285,398 | -0.64% |
| 2023-07-18 | 6.22 | 6.25 | 6.13 | 6.23 | 6.19 | qfq | 6,711,002 | 41,515,847 | 0.48% |