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
中金岭南000060.SZ
最近收盘价6.002026-07-17
最近交易日2026-07-17
成交量（股）112,625,648
成交额（元）685,401,854
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.056 | — | — | — | 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 | 6.18 | 6.23 | 5.96 | 6.00 | 6.00 | qfq | 112,625,648 | 685,401,854 | -3.85% |
| 2026-07-16 | 6.19 | 6.34 | 6.16 | 6.24 | 6.24 | qfq | 80,874,823 | 506,042,999 | -0.32% |
| 2026-07-15 | 6.45 | 6.46 | 6.24 | 6.26 | 6.26 | qfq | 100,622,024 | 636,334,452 | -2.95% |
| 2026-07-14 | 6.11 | 6.45 | 6.07 | 6.45 | 6.45 | qfq | 128,591,648 | 804,226,552 | 5.56% |
| 2026-07-13 | 6.41 | 6.41 | 6.10 | 6.11 | 6.11 | qfq | 125,522,540 | 779,091,405 | -5.86% |
| 2026-07-10 | 6.51 | 6.67 | 6.46 | 6.49 | 6.49 | qfq | 132,769,438 | 871,630,330 | 0.00% |
| 2026-07-09 | 6.54 | 6.59 | 6.19 | 6.49 | 6.49 | qfq | 174,824,339 | 1,116,149,611 | -1.52% |
| 2026-07-08 | 6.83 | 6.88 | 6.59 | 6.59 | 6.54 | qfq | 145,817,470 | 976,832,113 | -4.08% |
| 2026-07-07 | 7.16 | 7.21 | 6.85 | 6.87 | 6.81 | qfq | 270,151,159 | 1,892,560,707 | -6.91% |
| 2026-07-06 | 7.51 | 7.95 | 7.31 | 7.38 | 7.32 | qfq | 403,293,180 | 3,095,411,391 | 2.07% |
| 2026-07-03 | 7.54 | 7.58 | 7.22 | 7.23 | 7.17 | qfq | 200,834,111 | 1,480,581,782 | -2.43% |
| 2026-07-02 | 7.62 | 7.76 | 7.32 | 7.41 | 7.35 | qfq | 208,707,428 | 1,566,769,941 | -3.14% |
| 2026-07-01 | 7.50 | 7.84 | 7.43 | 7.65 | 7.59 | qfq | 181,199,978 | 1,388,127,951 | 1.06% |
| 2026-06-30 | 7.68 | 7.69 | 7.43 | 7.57 | 7.51 | qfq | 219,553,630 | 1,653,701,427 | -3.20% |
| 2026-06-29 | 7.71 | 8.07 | 7.66 | 7.82 | 7.75 | qfq | 263,669,016 | 2,076,739,520 | 1.82% |
| 2026-06-26 | 7.96 | 8.29 | 7.59 | 7.68 | 7.62 | qfq | 309,116,575 | 2,432,269,290 | -3.52% |
| 2026-06-25 | 8.09 | 8.46 | 7.88 | 7.96 | 7.89 | qfq | 298,190,085 | 2,417,426,022 | -2.57% |
| 2026-06-24 | 7.89 | 8.23 | 7.67 | 8.17 | 8.10 | qfq | 351,555,886 | 2,805,604,374 | 3.03% |
| 2026-06-23 | 8.87 | 8.91 | 7.93 | 7.93 | 7.86 | qfq | 461,754,351 | 3,846,140,613 | -9.99% |
| 2026-06-22 | 8.19 | 8.81 | 8.09 | 8.81 | 8.74 | qfq | 444,866,300 | 3,836,278,036 | 9.99% |
| 2026-06-18 | 8.04 | 8.28 | 7.85 | 8.01 | 7.94 | qfq | 250,429,910 | 2,018,701,054 | 0.50% |
| 2026-06-17 | 8.00 | 8.22 | 7.91 | 7.97 | 7.90 | qfq | 234,404,604 | 1,883,635,343 | -0.62% |
| 2026-06-16 | 7.92 | 8.15 | 7.82 | 8.02 | 7.95 | qfq | 267,061,467 | 2,133,339,521 | 1.26% |
| 2026-06-15 | 7.80 | 7.94 | 7.69 | 7.92 | 7.85 | qfq | 324,667,091 | 2,537,832,789 | 4.76% |
| 2026-06-12 | 7.34 | 7.82 | 7.25 | 7.56 | 7.50 | qfq | 338,230,178 | 2,553,438,633 | 5.44% |
| 2026-06-11 | 6.93 | 7.35 | 6.91 | 7.17 | 7.11 | qfq | 231,693,419 | 1,665,010,476 | 3.17% |
| 2026-06-10 | 7.03 | 7.15 | 6.85 | 6.95 | 6.89 | qfq | 184,636,114 | 1,283,782,772 | -2.93% |
| 2026-06-09 | 7.10 | 7.25 | 6.98 | 7.16 | 7.10 | qfq | 190,388,569 | 1,356,997,204 | 3.02% |
| 2026-06-08 | 7.06 | 7.37 | 6.88 | 6.95 | 6.89 | qfq | 250,778,904 | 1,770,200,995 | -6.71% |
| 2026-06-05 | 7.70 | 7.75 | 7.38 | 7.45 | 7.39 | qfq | 271,831,285 | 2,048,021,699 | -4.49% |
| 2026-06-04 | 8.04 | 8.05 | 7.77 | 7.80 | 7.73 | qfq | 281,278,439 | 2,208,121,142 | -4.53% |
| 2026-06-03 | 7.78 | 8.44 | 7.72 | 8.17 | 8.10 | qfq | 412,198,118 | 3,358,100,310 | 4.21% |
| 2026-06-02 | 7.74 | 7.93 | 7.54 | 7.84 | 7.77 | qfq | 229,416,674 | 1,783,995,239 | 2.08% |
| 2026-06-01 | 7.71 | 8.01 | 7.66 | 7.68 | 7.62 | qfq | 231,687,770 | 1,809,617,724 | -0.39% |
| 2026-05-29 | 8.12 | 8.27 | 7.64 | 7.71 | 7.65 | qfq | 364,920,359 | 2,923,589,187 | -0.90% |
| 2026-05-28 | 7.53 | 7.88 | 7.34 | 7.78 | 7.72 | qfq | 245,225,558 | 1,878,048,049 | 3.05% |
| 2026-05-27 | 7.80 | 7.89 | 7.48 | 7.55 | 7.49 | qfq | 222,680,353 | 1,699,033,911 | -4.43% |
| 2026-05-26 | 7.69 | 8.02 | 7.43 | 7.90 | 7.83 | qfq | 334,742,094 | 2,591,288,680 | 2.60% |
| 2026-05-25 | 7.76 | 7.99 | 7.54 | 7.70 | 7.64 | qfq | 346,522,204 | 2,676,028,293 | 1.72% |
| 2026-05-22 | 6.99 | 7.57 | 6.87 | 7.57 | 7.51 | qfq | 178,437,236 | 1,298,780,346 | 10.03% |
| 2026-05-21 | 7.35 | 7.50 | 6.85 | 6.88 | 6.82 | qfq | 200,828,639 | 1,444,654,446 | -5.10% |
| 2026-05-20 | 7.19 | 7.35 | 7.12 | 7.25 | 7.19 | qfq | 139,723,974 | 1,008,325,547 | -0.68% |
| 2026-05-19 | 7.34 | 7.34 | 7.00 | 7.30 | 7.24 | qfq | 186,201,398 | 1,334,218,683 | -0.68% |
| 2026-05-18 | 7.25 | 7.47 | 7.11 | 7.35 | 7.29 | qfq | 160,885,163 | 1,180,583,367 | -0.68% |
| 2026-05-15 | 7.86 | 7.91 | 7.32 | 7.40 | 7.34 | qfq | 303,621,316 | 2,298,953,653 | -6.33% |
| 2026-05-14 | 7.98 | 8.35 | 7.90 | 7.90 | 7.83 | qfq | 382,744,213 | 3,098,565,344 | 1.80% |
| 2026-05-13 | 7.68 | 7.87 | 7.65 | 7.76 | 7.70 | qfq | 326,300,072 | 2,536,215,108 | 0.00% |
| 2026-05-12 | 8.20 | 8.28 | 7.65 | 7.76 | 7.70 | qfq | 618,679,164 | 4,834,167,821 | -8.71% |
| 2026-05-11 | 8.17 | 8.75 | 8.17 | 8.50 | 8.43 | qfq | 617,587,048 | 5,322,536,241 | 6.92% |
| 2026-05-08 | 7.81 | 8.23 | 7.77 | 7.95 | 7.88 | qfq | 431,531,614 | 3,436,378,637 | -1.61% |
| 2026-05-07 | 7.71 | 8.17 | 7.59 | 8.08 | 8.01 | qfq | 723,581,429 | 5,698,227,908 | 8.75% |
| 2026-05-06 | 6.78 | 7.43 | 6.75 | 7.43 | 7.37 | qfq | 270,420,020 | 1,929,277,107 | 10.07% |
| 2026-04-30 | 6.68 | 6.88 | 6.67 | 6.75 | 6.69 | qfq | 153,457,104 | 1,037,792,679 | 1.50% |
| 2026-04-29 | 6.35 | 6.69 | 6.31 | 6.65 | 6.59 | qfq | 115,816,549 | 759,611,151 | 4.07% |
| 2026-04-28 | 6.55 | 6.56 | 6.35 | 6.39 | 6.34 | qfq | 84,742,664 | 543,113,594 | -2.89% |
| 2026-04-27 | 6.57 | 6.72 | 6.52 | 6.58 | 6.53 | qfq | 94,954,467 | 628,490,256 | 1.39% |
| 2026-04-24 | 6.44 | 6.56 | 6.35 | 6.49 | 6.44 | qfq | 90,548,634 | 583,518,508 | 0.00% |
| 2026-04-23 | 6.84 | 6.84 | 6.44 | 6.49 | 6.44 | qfq | 145,387,624 | 953,968,206 | -4.70% |
| 2026-04-22 | 6.51 | 6.85 | 6.48 | 6.81 | 6.75 | qfq | 161,849,400 | 1,081,870,109 | 0.29% |
| 2026-04-21 | 6.85 | 6.85 | 6.73 | 6.79 | 6.73 | qfq | 75,649,957 | 513,336,107 | -1.16% |
| 2026-04-20 | 6.78 | 6.97 | 6.78 | 6.87 | 6.81 | qfq | 131,372,978 | 903,658,538 | 1.78% |
| 2026-04-17 | 6.62 | 6.81 | 6.60 | 6.75 | 6.69 | qfq | 136,009,699 | 916,281,805 | 3.05% |
| 2026-04-16 | 6.39 | 6.56 | 6.39 | 6.55 | 6.50 | qfq | 96,113,437 | 623,822,795 | 2.66% |
| 2026-04-15 | 6.49 | 6.58 | 6.37 | 6.38 | 6.33 | qfq | 91,043,580 | 587,195,646 | -0.78% |
| 2026-04-14 | 6.43 | 6.48 | 6.34 | 6.43 | 6.38 | qfq | 79,383,819 | 509,431,089 | 1.26% |
| 2026-04-13 | 6.24 | 6.37 | 6.20 | 6.35 | 6.30 | qfq | 65,747,481 | 414,682,297 | 1.11% |
| 2026-04-10 | 6.35 | 6.44 | 6.27 | 6.28 | 6.23 | qfq | 81,167,050 | 514,969,656 | -0.32% |
| 2026-04-09 | 6.32 | 6.38 | 6.25 | 6.30 | 6.25 | qfq | 70,220,314 | 443,435,371 | -2.17% |
| 2026-04-08 | 6.26 | 6.44 | 6.25 | 6.44 | 6.39 | qfq | 129,291,709 | 820,322,424 | 6.10% |
| 2026-04-07 | 5.98 | 6.10 | 5.98 | 6.07 | 6.02 | qfq | 54,344,381 | 329,185,961 | 1.34% |
| 2026-04-03 | 6.10 | 6.12 | 5.96 | 5.99 | 5.94 | qfq | 57,422,414 | 345,252,438 | -1.64% |
| 2026-04-02 | 6.21 | 6.22 | 6.03 | 6.09 | 6.04 | qfq | 67,693,878 | 414,701,314 | -2.25% |
| 2026-04-01 | 6.28 | 6.31 | 6.16 | 6.23 | 6.18 | qfq | 76,746,619 | 477,172,863 | 1.80% |
| 2026-03-31 | 6.23 | 6.29 | 6.11 | 6.12 | 6.07 | qfq | 86,338,245 | 534,279,832 | -1.77% |
| 2026-03-30 | 6.12 | 6.24 | 6.06 | 6.23 | 6.18 | qfq | 95,961,472 | 591,449,231 | 1.47% |
| 2026-03-27 | 5.94 | 6.19 | 5.91 | 6.14 | 6.09 | qfq | 92,241,290 | 563,097,139 | 1.32% |
| 2026-03-26 | 6.09 | 6.17 | 6.00 | 6.06 | 6.01 | qfq | 93,152,008 | 566,402,413 | -1.14% |
| 2026-03-25 | 6.20 | 6.26 | 6.09 | 6.13 | 6.08 | qfq | 142,613,639 | 879,627,450 | 0.82% |
| 2026-03-24 | 5.92 | 6.09 | 5.78 | 6.08 | 6.03 | qfq | 148,001,497 | 878,061,250 | 5.19% |
| 2026-03-23 | 6.00 | 6.10 | 5.71 | 5.78 | 5.73 | qfq | 164,063,892 | 969,814,450 | -6.17% |
| 2026-03-20 | 6.35 | 6.37 | 6.16 | 6.16 | 6.11 | qfq | 117,385,586 | 736,240,291 | -1.75% |
| 2026-03-19 | 6.45 | 6.50 | 6.21 | 6.27 | 6.22 | qfq | 154,579,219 | 979,271,326 | -5.71% |
| 2026-03-18 | 6.75 | 6.76 | 6.55 | 6.65 | 6.59 | qfq | 100,044,761 | 663,772,102 | -0.89% |
| 2026-03-17 | 6.94 | 6.97 | 6.71 | 6.71 | 6.65 | qfq | 113,760,682 | 778,016,050 | -2.89% |
| 2026-03-16 | 7.12 | 7.15 | 6.77 | 6.91 | 6.85 | qfq | 165,681,568 | 1,147,523,443 | -3.76% |
| 2026-03-13 | 7.23 | 7.57 | 7.16 | 7.18 | 7.12 | qfq | 157,980,900 | 1,158,976,703 | -1.78% |
| 2026-03-12 | 7.29 | 7.43 | 7.22 | 7.31 | 7.25 | qfq | 112,810,325 | 825,751,566 | -0.54% |
| 2026-03-11 | 7.47 | 7.51 | 7.33 | 7.35 | 7.29 | qfq | 100,897,868 | 746,445,172 | -1.21% |
| 2026-03-10 | 7.53 | 7.57 | 7.37 | 7.44 | 7.38 | qfq | 101,176,689 | 754,126,854 | 0.54% |
| 2026-03-09 | 7.34 | 7.45 | 7.12 | 7.40 | 7.34 | qfq | 159,346,957 | 1,160,587,296 | -1.99% |
| 2026-03-06 | 7.55 | 7.65 | 7.41 | 7.55 | 7.49 | qfq | 119,371,339 | 900,792,863 | -1.18% |
| 2026-03-05 | 7.96 | 7.99 | 7.58 | 7.64 | 7.58 | qfq | 169,487,922 | 1,312,686,375 | -2.30% |
| 2026-03-04 | 7.60 | 8.00 | 7.52 | 7.82 | 7.75 | qfq | 196,278,921 | 1,533,605,686 | 1.16% |
| 2026-03-03 | 8.20 | 8.25 | 7.70 | 7.73 | 7.67 | qfq | 305,140,414 | 2,424,958,688 | -7.65% |
| 2026-03-02 | 8.44 | 8.48 | 7.95 | 8.37 | 8.30 | qfq | 391,534,988 | 3,218,243,965 | 1.33% |
| 2026-02-27 | 7.77 | 8.29 | 7.74 | 8.26 | 8.19 | qfq | 269,777,725 | 2,196,601,760 | 6.03% |
| 2026-02-26 | 7.80 | 8.04 | 7.76 | 7.79 | 7.72 | qfq | 233,797,883 | 1,842,284,335 | -0.76% |
| 2026-02-25 | 7.39 | 7.95 | 7.39 | 7.85 | 7.78 | qfq | 273,780,622 | 2,120,196,739 | 6.80% |
| 2026-02-24 | 7.32 | 7.50 | 7.27 | 7.35 | 7.29 | qfq | 174,288,727 | 1,286,415,391 | 3.96% |
| 2026-02-13 | 7.13 | 7.25 | 7.05 | 7.07 | 7.01 | qfq | 133,851,254 | 955,528,323 | -2.88% |
| 2026-02-12 | 7.13 | 7.39 | 7.12 | 7.28 | 7.22 | qfq | 191,601,670 | 1,395,805,328 | 2.25% |
| 2026-02-11 | 6.87 | 7.32 | 6.84 | 7.12 | 7.06 | qfq | 211,979,321 | 1,504,383,875 | 3.79% |
| 2026-02-10 | 7.00 | 7.00 | 6.85 | 6.86 | 6.80 | qfq | 100,875,486 | 697,320,923 | -1.44% |
| 2026-02-09 | 7.00 | 7.04 | 6.89 | 6.96 | 6.90 | qfq | 132,512,552 | 921,314,397 | 1.31% |
| 2026-02-06 | 6.69 | 7.00 | 6.59 | 6.87 | 6.81 | qfq | 176,528,707 | 1,205,280,589 | 0.00% |
| 2026-02-05 | 7.00 | 7.07 | 6.74 | 6.87 | 6.81 | qfq | 198,054,337 | 1,363,420,779 | -3.65% |
| 2026-02-04 | 7.22 | 7.26 | 6.99 | 7.13 | 7.07 | qfq | 210,277,063 | 1,493,430,651 | 0.85% |
| 2026-02-03 | 6.97 | 7.10 | 6.76 | 7.07 | 7.01 | qfq | 325,895,250 | 2,256,781,298 | 2.02% |
| 2026-02-02 | 6.93 | 7.11 | 6.93 | 6.93 | 6.87 | qfq | 300,262,398 | 2,097,264,919 | -10.00% |
| 2026-01-30 | 8.02 | 8.10 | 7.70 | 7.70 | 7.64 | qfq | 354,004,989 | 2,764,382,309 | -9.94% |
| 2026-01-29 | 9.00 | 9.22 | 8.15 | 8.55 | 8.48 | qfq | 587,695,852 | 5,114,968,626 | -0.35% |
| 2026-01-28 | 7.94 | 8.58 | 7.78 | 8.58 | 8.51 | qfq | 504,557,989 | 4,142,903,151 | 10.00% |
| 2026-01-27 | 8.00 | 8.15 | 7.65 | 7.80 | 7.73 | qfq | 432,458,835 | 3,418,926,056 | -5.80% |
| 2026-01-26 | 8.08 | 8.38 | 8.00 | 8.28 | 8.21 | qfq | 455,406,977 | 3,729,377,533 | 6.29% |
| 2026-01-23 | 7.40 | 7.94 | 7.34 | 7.79 | 7.72 | qfq | 360,175,751 | 2,756,063,116 | 7.15% |
| 2026-01-22 | 6.93 | 7.34 | 6.90 | 7.27 | 7.21 | qfq | 258,529,071 | 1,854,535,537 | 3.56% |
| 2026-01-21 | 6.85 | 7.05 | 6.72 | 7.02 | 6.96 | qfq | 236,862,663 | 1,642,155,278 | 3.39% |
| 2026-01-20 | 6.83 | 6.87 | 6.45 | 6.79 | 6.73 | qfq | 240,342,104 | 1,600,356,149 | 0.44% |
| 2026-01-19 | 6.89 | 6.89 | 6.55 | 6.76 | 6.70 | qfq | 211,682,104 | 1,422,407,085 | -0.15% |
| 2026-01-16 | 6.85 | 7.22 | 6.76 | 6.77 | 6.71 | qfq | 312,850,335 | 2,181,337,217 | -1.31% |
| 2026-01-15 | 6.66 | 7.15 | 6.60 | 6.86 | 6.80 | qfq | 336,632,415 | 2,312,104,690 | 4.41% |
| 2026-01-14 | 6.60 | 6.73 | 6.52 | 6.57 | 6.52 | qfq | 247,959,978 | 1,637,574,951 | 0.77% |
| 2026-01-13 | 6.51 | 6.69 | 6.46 | 6.52 | 6.47 | qfq | 209,738,540 | 1,373,899,182 | 0.31% |
| 2026-01-12 | 6.62 | 6.68 | 6.40 | 6.50 | 6.45 | qfq | 243,124,600 | 1,583,786,024 | -0.15% |
| 2026-01-09 | 6.19 | 6.60 | 6.18 | 6.51 | 6.46 | qfq | 232,589,889 | 1,500,948,561 | 4.83% |
| 2026-01-08 | 6.21 | 6.43 | 6.15 | 6.21 | 6.16 | qfq | 209,820,833 | 1,316,073,334 | -0.96% |
| 2026-01-07 | 6.26 | 6.39 | 6.21 | 6.27 | 6.22 | qfq | 205,556,014 | 1,293,050,904 | 0.48% |
| 2026-01-06 | 6.04 | 6.31 | 6.00 | 6.24 | 6.19 | qfq | 250,774,688 | 1,550,736,707 | 4.87% |
| 2026-01-05 | 5.98 | 6.05 | 5.88 | 5.95 | 5.90 | qfq | 170,358,235 | 1,014,165,900 | 1.71% |
| 2025-12-31 | 5.79 | 5.97 | 5.77 | 5.85 | 5.80 | qfq | 146,969,011 | 863,721,253 | 0.86% |
| 2025-12-30 | 5.62 | 5.84 | 5.59 | 5.80 | 5.75 | qfq | 146,025,356 | 837,794,276 | 0.52% |
| 2025-12-29 | 5.90 | 5.93 | 5.74 | 5.77 | 5.72 | qfq | 198,796,407 | 1,158,142,402 | 0.00% |
| 2025-12-26 | 5.62 | 5.81 | 5.61 | 5.77 | 5.72 | qfq | 223,041,100 | 1,274,792,315 | 3.78% |
| 2025-12-25 | 5.56 | 5.59 | 5.47 | 5.56 | 5.51 | qfq | 106,017,624 | 585,436,494 | -0.54% |
| 2025-12-24 | 5.66 | 5.68 | 5.54 | 5.59 | 5.54 | qfq | 106,878,423 | 597,338,075 | 0.36% |
| 2025-12-23 | 5.61 | 5.65 | 5.54 | 5.57 | 5.52 | qfq | 108,081,898 | 604,590,801 | -0.18% |
| 2025-12-22 | 5.56 | 5.65 | 5.54 | 5.58 | 5.53 | qfq | 119,830,585 | 669,695,087 | 1.27% |
| 2025-12-19 | 5.40 | 5.54 | 5.35 | 5.51 | 5.46 | qfq | 115,571,326 | 632,427,577 | 1.85% |
| 2025-12-18 | 5.35 | 5.52 | 5.33 | 5.41 | 5.36 | qfq | 113,037,453 | 615,053,195 | 0.37% |
| 2025-12-17 | 5.25 | 5.41 | 5.20 | 5.39 | 5.35 | qfq | 117,893,353 | 625,754,090 | 3.06% |
| 2025-12-16 | 5.32 | 5.36 | 5.19 | 5.23 | 5.19 | qfq | 104,350,138 | 547,643,281 | -2.61% |
| 2025-12-15 | 5.30 | 5.43 | 5.26 | 5.37 | 5.33 | qfq | 89,733,499 | 481,147,178 | -0.19% |
| 2025-12-12 | 5.35 | 5.43 | 5.33 | 5.38 | 5.34 | qfq | 137,987,851 | 742,774,794 | 2.48% |
| 2025-12-11 | 5.39 | 5.42 | 5.24 | 5.25 | 5.21 | qfq | 96,049,331 | 511,151,166 | -2.05% |
| 2025-12-10 | 5.41 | 5.43 | 5.32 | 5.36 | 5.32 | qfq | 90,185,613 | 483,341,497 | 0.19% |
| 2025-12-09 | 5.53 | 5.54 | 5.31 | 5.35 | 5.31 | qfq | 144,216,048 | 777,585,974 | -4.12% |
| 2025-12-08 | 5.55 | 5.59 | 5.43 | 5.58 | 5.53 | qfq | 136,864,409 | 755,455,021 | 0.54% |
| 2025-12-05 | 5.26 | 5.55 | 5.24 | 5.55 | 5.50 | qfq | 193,407,514 | 1,052,130,754 | 4.91% |
| 2025-12-04 | 5.41 | 5.44 | 5.27 | 5.29 | 5.25 | qfq | 106,005,012 | 567,024,813 | -0.19% |
| 2025-12-03 | 5.28 | 5.39 | 5.25 | 5.30 | 5.26 | qfq | 101,711,469 | 540,100,526 | 0.38% |
| 2025-12-02 | 5.28 | 5.30 | 5.21 | 5.28 | 5.24 | qfq | 75,692,123 | 397,891,158 | -0.56% |
| 2025-12-01 | 5.37 | 5.45 | 5.27 | 5.31 | 5.27 | qfq | 159,906,982 | 858,508,146 | 2.51% |
| 2025-11-28 | 5.12 | 5.20 | 5.07 | 5.18 | 5.14 | qfq | 94,902,771 | 489,894,441 | 1.17% |
| 2025-11-27 | 5.17 | 5.23 | 5.12 | 5.12 | 5.08 | qfq | 109,519,566 | 565,673,214 | 0.00% |
| 2025-11-26 | 5.17 | 5.20 | 5.10 | 5.12 | 5.08 | qfq | 77,853,489 | 400,931,235 | -0.78% |
| 2025-11-25 | 5.15 | 5.22 | 5.13 | 5.16 | 5.12 | qfq | 103,504,393 | 535,991,153 | 1.18% |
| 2025-11-24 | 5.10 | 5.14 | 5.03 | 5.10 | 5.06 | qfq | 104,993,129 | 533,277,028 | 0.99% |
| 2025-11-21 | 5.32 | 5.34 | 5.04 | 5.05 | 5.01 | qfq | 221,256,876 | 1,137,458,590 | -6.31% |
| 2025-11-20 | 5.37 | 5.60 | 5.34 | 5.39 | 5.35 | qfq | 191,751,117 | 1,049,591,553 | 1.13% |
| 2025-11-19 | 5.29 | 5.38 | 5.23 | 5.33 | 5.29 | qfq | 115,746,321 | 614,083,646 | 0.57% |
| 2025-11-18 | 5.55 | 5.57 | 5.25 | 5.30 | 5.26 | qfq | 186,478,179 | 1,000,255,874 | -5.02% |
| 2025-11-17 | 5.66 | 5.68 | 5.52 | 5.58 | 5.53 | qfq | 123,264,079 | 688,148,869 | -1.41% |
| 2025-11-14 | 5.67 | 5.76 | 5.64 | 5.66 | 5.61 | qfq | 139,122,977 | 793,929,886 | -1.39% |
| 2025-11-13 | 5.66 | 5.80 | 5.64 | 5.74 | 5.69 | qfq | 207,926,614 | 1,191,153,956 | 2.32% |
| 2025-11-12 | 5.64 | 5.76 | 5.50 | 5.61 | 5.56 | qfq | 212,696,405 | 1,194,318,428 | -0.53% |
| 2025-11-11 | 5.49 | 5.82 | 5.43 | 5.64 | 5.59 | qfq | 289,949,296 | 1,628,892,784 | 3.68% |
| 2025-11-10 | 5.43 | 5.54 | 5.39 | 5.44 | 5.39 | qfq | 119,119,896 | 648,958,844 | 0.74% |
| 2025-11-07 | 5.36 | 5.44 | 5.34 | 5.40 | 5.35 | qfq | 106,891,217 | 576,958,652 | -0.18% |
| 2025-11-06 | 5.30 | 5.44 | 5.28 | 5.41 | 5.36 | qfq | 157,946,815 | 846,933,790 | 2.08% |
| 2025-11-05 | 5.22 | 5.32 | 5.19 | 5.30 | 5.26 | qfq | 83,950,222 | 442,380,368 | 0.19% |
| 2025-11-04 | 5.36 | 5.40 | 5.24 | 5.29 | 5.25 | qfq | 116,152,128 | 618,363,145 | -2.22% |
| 2025-11-03 | 5.46 | 5.50 | 5.23 | 5.41 | 5.36 | qfq | 200,244,737 | 1,069,810,126 | -1.81% |
| 2025-10-31 | 5.60 | 5.69 | 5.50 | 5.51 | 5.46 | qfq | 149,567,921 | 835,664,819 | -2.82% |
| 2025-10-30 | 5.71 | 5.78 | 5.66 | 5.67 | 5.62 | qfq | 148,812,367 | 849,836,658 | -2.07% |
| 2025-10-29 | 5.54 | 5.80 | 5.53 | 5.79 | 5.74 | qfq | 156,911,086 | 890,071,015 | 5.27% |
| 2025-10-28 | 5.65 | 5.65 | 5.47 | 5.50 | 5.45 | qfq | 128,953,284 | 715,512,068 | -3.51% |
| 2025-10-27 | 5.65 | 5.77 | 5.60 | 5.70 | 5.65 | qfq | 131,673,493 | 749,227,892 | 1.79% |
| 2025-10-24 | 5.65 | 5.70 | 5.55 | 5.60 | 5.55 | qfq | 101,457,543 | 569,258,252 | -0.53% |
| 2025-10-23 | 5.54 | 5.65 | 5.46 | 5.63 | 5.58 | qfq | 91,331,297 | 507,153,066 | 1.44% |
| 2025-10-22 | 5.51 | 5.58 | 5.44 | 5.55 | 5.50 | qfq | 103,940,328 | 573,438,244 | -1.94% |
| 2025-10-21 | 5.69 | 5.74 | 5.62 | 5.66 | 5.61 | qfq | 91,865,442 | 521,803,547 | 0.71% |
| 2025-10-20 | 5.66 | 5.69 | 5.58 | 5.62 | 5.57 | qfq | 86,069,796 | 484,681,718 | -0.88% |
| 2025-10-17 | 5.83 | 5.94 | 5.65 | 5.67 | 5.62 | qfq | 114,876,453 | 663,697,399 | -1.56% |
| 2025-10-16 | 5.91 | 5.95 | 5.73 | 5.76 | 5.71 | qfq | 112,870,473 | 659,071,604 | -2.54% |
| 2025-10-15 | 6.00 | 6.03 | 5.80 | 5.91 | 5.86 | qfq | 153,928,247 | 907,863,759 | -0.84% |
| 2025-10-14 | 6.21 | 6.40 | 5.89 | 5.96 | 5.91 | qfq | 233,069,817 | 1,432,577,702 | -2.45% |
| 2025-10-13 | 5.72 | 6.11 | 5.72 | 6.11 | 6.06 | qfq | 221,616,214 | 1,312,667,211 | 3.21% |
| 2025-10-10 | 5.95 | 6.05 | 5.89 | 5.92 | 5.87 | qfq | 160,239,303 | 955,420,964 | -2.31% |
| 2025-10-09 | 5.95 | 6.07 | 5.83 | 6.06 | 6.01 | qfq | 239,968,312 | 1,432,051,005 | 6.32% |
| 2025-09-30 | 5.46 | 5.75 | 5.45 | 5.70 | 5.65 | qfq | 174,789,717 | 988,712,729 | 4.59% |
| 2025-09-29 | 5.32 | 5.45 | 5.22 | 5.45 | 5.40 | qfq | 121,477,985 | 650,189,568 | 4.21% |
| 2025-09-26 | 5.22 | 5.39 | 5.21 | 5.23 | 5.19 | qfq | 78,343,660 | 415,020,076 | -0.38% |
| 2025-09-25 | 5.31 | 5.36 | 5.21 | 5.25 | 5.21 | qfq | 96,851,642 | 511,478,161 | 1.35% |
| 2025-09-24 | 5.09 | 5.18 | 5.08 | 5.18 | 5.14 | qfq | 52,592,680 | 270,036,534 | 1.37% |
| 2025-09-23 | 5.20 | 5.27 | 5.06 | 5.11 | 5.07 | qfq | 64,937,874 | 334,119,754 | -1.92% |
| 2025-09-22 | 5.25 | 5.30 | 5.13 | 5.21 | 5.17 | qfq | 56,832,829 | 294,457,499 | -0.19% |
| 2025-09-19 | 5.18 | 5.25 | 5.16 | 5.22 | 5.18 | qfq | 64,944,899 | 338,372,763 | 0.38% |
| 2025-09-18 | 5.36 | 5.36 | 5.15 | 5.20 | 5.16 | qfq | 116,437,557 | 613,341,235 | -4.24% |
| 2025-09-17 | 5.38 | 5.46 | 5.29 | 5.43 | 5.38 | qfq | 92,742,136 | 497,723,120 | 0.74% |
| 2025-09-16 | 5.56 | 5.57 | 5.28 | 5.39 | 5.35 | qfq | 125,069,642 | 672,221,587 | -2.00% |
| 2025-09-15 | 5.57 | 5.63 | 5.47 | 5.50 | 5.45 | qfq | 103,697,281 | 573,788,214 | -0.54% |
| 2025-09-12 | 5.35 | 5.60 | 5.33 | 5.53 | 5.48 | qfq | 166,566,126 | 914,889,708 | 3.75% |
| 2025-09-11 | 5.26 | 5.33 | 5.22 | 5.33 | 5.29 | qfq | 66,478,742 | 351,312,054 | 0.76% |
| 2025-09-10 | 5.27 | 5.33 | 5.17 | 5.29 | 5.25 | qfq | 73,928,387 | 388,678,571 | -0.56% |
| 2025-09-09 | 5.34 | 5.43 | 5.27 | 5.32 | 5.28 | qfq | 102,592,905 | 549,445,940 | 0.00% |
| 2025-09-08 | 5.28 | 5.37 | 5.24 | 5.32 | 5.28 | qfq | 85,509,020 | 453,646,361 | 1.33% |
| 2025-09-05 | 5.09 | 5.26 | 5.09 | 5.25 | 5.21 | qfq | 73,989,208 | 383,332,891 | 2.74% |
| 2025-09-04 | 5.19 | 5.26 | 5.04 | 5.11 | 5.07 | qfq | 98,469,276 | 506,500,978 | -1.73% |
| 2025-09-03 | 5.35 | 5.41 | 5.17 | 5.20 | 5.16 | qfq | 96,468,220 | 508,676,066 | -1.70% |
| 2025-09-02 | 5.40 | 5.41 | 5.26 | 5.29 | 5.25 | qfq | 114,639,033 | 608,846,416 | -1.67% |
| 2025-09-01 | 5.30 | 5.39 | 5.23 | 5.38 | 5.34 | qfq | 143,401,282 | 765,680,917 | 2.48% |
| 2025-08-29 | 5.21 | 5.32 | 5.20 | 5.25 | 5.21 | qfq | 115,297,843 | 606,871,264 | 1.35% |
| 2025-08-28 | 5.09 | 5.18 | 5.04 | 5.18 | 5.14 | qfq | 82,097,577 | 420,506,698 | 1.57% |
| 2025-08-27 | 5.25 | 5.29 | 5.10 | 5.10 | 5.06 | qfq | 98,470,193 | 511,841,935 | -2.86% |
| 2025-08-26 | 5.20 | 5.30 | 5.17 | 5.25 | 5.21 | qfq | 77,040,426 | 404,932,319 | 0.38% |
| 2025-08-25 | 5.15 | 5.29 | 5.13 | 5.23 | 5.19 | qfq | 110,726,685 | 578,183,568 | 2.55% |
| 2025-08-22 | 5.04 | 5.12 | 5.01 | 5.10 | 5.06 | qfq | 80,420,954 | 407,708,473 | 1.19% |
| 2025-08-21 | 5.07 | 5.12 | 5.01 | 5.04 | 5.00 | qfq | 50,338,047 | 254,370,515 | -0.59% |
| 2025-08-20 | 4.99 | 5.13 | 4.97 | 5.07 | 5.03 | qfq | 74,510,256 | 377,081,412 | 1.20% |
| 2025-08-19 | 5.00 | 5.03 | 4.97 | 5.01 | 4.97 | qfq | 47,127,442 | 235,332,590 | 0.00% |
| 2025-08-18 | 5.08 | 5.09 | 4.98 | 5.01 | 4.97 | qfq | 80,465,051 | 403,365,746 | -0.79% |
| 2025-08-15 | 4.92 | 5.08 | 4.91 | 5.05 | 5.01 | qfq | 77,643,131 | 390,385,608 | 2.23% |
| 2025-08-14 | 5.03 | 5.05 | 4.92 | 4.94 | 4.90 | qfq | 58,852,110 | 293,348,781 | -1.79% |
| 2025-08-13 | 4.92 | 5.04 | 4.92 | 5.03 | 4.99 | qfq | 65,371,616 | 326,311,099 | 2.24% |
| 2025-08-12 | 4.92 | 4.94 | 4.88 | 4.92 | 4.88 | qfq | 35,156,613 | 172,558,953 | -0.20% |
| 2025-08-11 | 4.93 | 4.95 | 4.89 | 4.93 | 4.89 | qfq | 42,443,562 | 208,812,022 | 0.20% |
| 2025-08-08 | 4.89 | 4.96 | 4.87 | 4.92 | 4.88 | qfq | 44,244,956 | 217,749,345 | 0.61% |
| 2025-08-07 | 4.89 | 4.91 | 4.81 | 4.89 | 4.85 | qfq | 43,606,930 | 212,009,586 | 0.41% |
| 2025-08-06 | 4.80 | 4.93 | 4.79 | 4.87 | 4.83 | qfq | 54,296,052 | 264,035,265 | 1.46% |
| 2025-08-05 | 4.77 | 4.81 | 4.74 | 4.80 | 4.76 | qfq | 41,209,837 | 197,352,965 | 0.63% |
| 2025-08-04 | 4.72 | 4.77 | 4.70 | 4.77 | 4.73 | qfq | 35,354,440 | 167,209,745 | 0.85% |
| 2025-08-01 | 4.74 | 4.77 | 4.71 | 4.73 | 4.69 | qfq | 36,879,490 | 174,628,071 | 0.21% |
| 2025-07-31 | 4.84 | 4.84 | 4.71 | 4.72 | 4.68 | qfq | 63,905,775 | 304,672,587 | -3.28% |
| 2025-07-30 | 4.92 | 4.94 | 4.84 | 4.88 | 4.84 | qfq | 43,937,044 | 214,993,111 | -0.81% |
| 2025-07-29 | 4.92 | 4.96 | 4.87 | 4.92 | 4.88 | qfq | 39,561,312 | 194,126,263 | -0.61% |
| 2025-07-28 | 4.96 | 4.98 | 4.89 | 4.95 | 4.91 | qfq | 49,605,165 | 244,910,064 | -0.80% |
| 2025-07-25 | 5.07 | 5.07 | 4.98 | 4.99 | 4.95 | qfq | 59,664,835 | 299,176,819 | -1.77% |
| 2025-07-24 | 4.95 | 5.08 | 4.95 | 5.08 | 5.04 | qfq | 84,167,321 | 423,313,431 | 2.21% |
| 2025-07-23 | 5.01 | 5.04 | 4.95 | 4.97 | 4.93 | qfq | 57,810,849 | 288,187,514 | -0.60% |
| 2025-07-22 | 4.91 | 5.00 | 4.88 | 5.00 | 4.96 | qfq | 77,598,546 | 383,811,462 | 1.83% |
| 2025-07-21 | 4.85 | 4.92 | 4.83 | 4.91 | 4.87 | qfq | 63,667,815 | 310,961,131 | 2.51% |
| 2025-07-18 | 4.72 | 4.84 | 4.71 | 4.79 | 4.75 | qfq | 56,254,948 | 269,298,287 | 1.91% |
| 2025-07-17 | 4.71 | 4.72 | 4.67 | 4.70 | 4.66 | qfq | 36,100,402 | 169,363,608 | -0.21% |
| 2025-07-16 | 4.77 | 4.79 | 4.68 | 4.71 | 4.67 | qfq | 39,966,989 | 188,790,510 | -1.26% |
| 2025-07-15 | 4.81 | 4.85 | 4.73 | 4.77 | 4.73 | qfq | 45,138,019 | 215,757,717 | -0.83% |
| 2025-07-14 | 4.82 | 4.88 | 4.80 | 4.81 | 4.77 | qfq | 54,558,531 | 263,749,109 | 0.21% |
| 2025-07-11 | 4.72 | 4.85 | 4.71 | 4.80 | 4.76 | qfq | 72,865,657 | 349,285,151 | 1.91% |
| 2025-07-10 | 4.65 | 4.72 | 4.64 | 4.71 | 4.67 | qfq | 36,727,075 | 172,107,486 | 1.51% |
| 2025-07-09 | 4.75 | 4.75 | 4.63 | 4.64 | 4.60 | qfq | 39,743,886 | 185,562,214 | -1.28% |
| 2025-07-08 | 4.65 | 4.70 | 4.64 | 4.70 | 4.66 | qfq | 33,264,007 | 155,603,177 | 1.08% |
| 2025-07-07 | 4.64 | 4.65 | 4.61 | 4.65 | 4.61 | qfq | 24,168,380 | 112,074,889 | 0.00% |
| 2025-07-04 | 4.69 | 4.69 | 4.63 | 4.65 | 4.61 | qfq | 38,874,724 | 180,995,737 | -1.27% |
| 2025-07-03 | 4.71 | 4.72 | 4.66 | 4.71 | 4.67 | qfq | 40,400,991 | 189,653,808 | 0.21% |
| 2025-07-02 | 4.61 | 4.73 | 4.61 | 4.70 | 4.66 | qfq | 59,958,284 | 280,415,923 | 1.51% |
| 2025-07-01 | 4.59 | 4.63 | 4.54 | 4.63 | 4.59 | qfq | 38,698,811 | 177,269,128 | 1.09% |
| 2025-06-30 | 4.62 | 4.63 | 4.56 | 4.58 | 4.54 | qfq | 38,302,677 | 175,683,369 | -0.43% |
| 2025-06-27 | 4.52 | 4.66 | 4.51 | 4.60 | 4.56 | qfq | 66,034,575 | 304,213,678 | 2.45% |
| 2025-06-26 | 4.50 | 4.53 | 4.47 | 4.49 | 4.45 | qfq | 34,123,501 | 153,696,640 | -1.54% |
| 2025-06-25 | 4.53 | 4.57 | 4.51 | 4.56 | 4.44 | qfq | 35,665,728 | 161,895,522 | 0.88% |
| 2025-06-24 | 4.46 | 4.53 | 4.45 | 4.52 | 4.40 | qfq | 31,930,581 | 143,947,265 | 1.80% |
| 2025-06-23 | 4.43 | 4.46 | 4.41 | 4.44 | 4.32 | qfq | 29,047,443 | 129,039,884 | 0.23% |
| 2025-06-20 | 4.45 | 4.48 | 4.43 | 4.43 | 4.31 | qfq | 23,094,509 | 102,765,995 | -0.67% |
| 2025-06-19 | 4.53 | 4.55 | 4.44 | 4.46 | 4.34 | qfq | 33,193,735 | 148,570,299 | -1.76% |
| 2025-06-18 | 4.59 | 4.59 | 4.52 | 4.54 | 4.42 | qfq | 25,830,573 | 117,462,306 | -1.09% |
| 2025-06-17 | 4.57 | 4.60 | 4.56 | 4.59 | 4.46 | qfq | 25,249,847 | 115,607,460 | 0.44% |
| 2025-06-16 | 4.61 | 4.62 | 4.56 | 4.57 | 4.45 | qfq | 37,050,533 | 169,864,462 | -1.30% |
| 2025-06-13 | 4.64 | 4.66 | 4.58 | 4.63 | 4.50 | qfq | 44,522,594 | 205,918,211 | -0.22% |
| 2025-06-12 | 4.63 | 4.65 | 4.59 | 4.64 | 4.51 | qfq | 32,761,866 | 151,310,070 | 0.43% |
| 2025-06-11 | 4.56 | 4.65 | 4.56 | 4.62 | 4.49 | qfq | 46,000,956 | 212,613,328 | 1.09% |
| 2025-06-10 | 4.59 | 4.61 | 4.54 | 4.57 | 4.45 | qfq | 32,975,278 | 150,958,108 | -0.22% |
| 2025-06-09 | 4.59 | 4.59 | 4.54 | 4.58 | 4.46 | qfq | 32,903,312 | 150,454,209 | -0.22% |
| 2025-06-06 | 4.53 | 4.60 | 4.53 | 4.59 | 4.46 | qfq | 42,206,737 | 193,139,523 | 1.55% |
| 2025-06-05 | 4.55 | 4.57 | 4.50 | 4.52 | 4.40 | qfq | 31,919,386 | 144,775,925 | -0.66% |
| 2025-06-04 | 4.47 | 4.56 | 4.47 | 4.55 | 4.43 | qfq | 37,567,632 | 170,226,803 | 1.79% |
| 2025-06-03 | 4.46 | 4.49 | 4.45 | 4.47 | 4.35 | qfq | 26,173,904 | 116,944,075 | 0.45% |
| 2025-05-30 | 4.47 | 4.47 | 4.43 | 4.45 | 4.33 | qfq | 21,002,345 | 93,329,060 | -0.45% |
| 2025-05-29 | 4.44 | 4.48 | 4.42 | 4.47 | 4.35 | qfq | 22,769,353 | 101,646,000 | 0.45% |
| 2025-05-28 | 4.42 | 4.46 | 4.41 | 4.45 | 4.33 | qfq | 25,129,706 | 111,561,647 | 0.68% |
| 2025-05-27 | 4.47 | 4.48 | 4.40 | 4.42 | 4.30 | qfq | 34,517,336 | 152,683,370 | -1.12% |
| 2025-05-26 | 4.47 | 4.51 | 4.45 | 4.47 | 4.35 | qfq | 24,736,947 | 110,879,870 | 0.00% |
| 2025-05-23 | 4.50 | 4.53 | 4.46 | 4.47 | 4.35 | qfq | 27,069,802 | 121,749,593 | -0.67% |
| 2025-05-22 | 4.56 | 4.57 | 4.50 | 4.50 | 4.38 | qfq | 31,657,690 | 143,161,071 | -1.75% |
| 2025-05-21 | 4.55 | 4.59 | 4.52 | 4.58 | 4.46 | qfq | 34,323,783 | 156,527,060 | 1.10% |
| 2025-05-20 | 4.54 | 4.56 | 4.51 | 4.53 | 4.41 | qfq | 28,139,305 | 127,453,669 | -0.22% |
| 2025-05-19 | 4.56 | 4.57 | 4.51 | 4.54 | 4.42 | qfq | 26,783,952 | 121,488,450 | -0.22% |
| 2025-05-16 | 4.57 | 4.62 | 4.55 | 4.55 | 4.43 | qfq | 27,463,601 | 125,628,219 | -0.66% |
| 2025-05-15 | 4.62 | 4.63 | 4.56 | 4.58 | 4.46 | qfq | 27,049,357 | 124,165,175 | -1.08% |
| 2025-05-14 | 4.57 | 4.64 | 4.56 | 4.63 | 4.50 | qfq | 34,072,049 | 156,777,951 | 1.31% |
| 2025-05-13 | 4.62 | 4.62 | 4.56 | 4.57 | 4.45 | qfq | 27,722,472 | 126,963,582 | -0.22% |
| 2025-05-12 | 4.55 | 4.58 | 4.52 | 4.58 | 4.46 | qfq | 31,631,711 | 144,132,271 | 1.10% |
| 2025-05-09 | 4.55 | 4.56 | 4.50 | 4.53 | 4.41 | qfq | 28,836,569 | 130,607,843 | -0.44% |
| 2025-05-08 | 4.57 | 4.59 | 4.53 | 4.55 | 4.43 | qfq | 39,565,450 | 180,480,512 | -0.44% |
| 2025-05-07 | 4.60 | 4.64 | 4.55 | 4.57 | 4.45 | qfq | 34,840,793 | 159,423,920 | 0.22% |
| 2025-05-06 | 4.49 | 4.57 | 4.48 | 4.56 | 4.44 | qfq | 48,346,076 | 219,676,515 | 2.24% |
| 2025-04-30 | 4.55 | 4.55 | 4.45 | 4.46 | 4.34 | qfq | 50,854,174 | 228,503,309 | -2.19% |
| 2025-04-29 | 4.56 | 4.60 | 4.55 | 4.56 | 4.44 | qfq | 20,968,730 | 95,834,618 | -0.44% |
| 2025-04-28 | 4.63 | 4.63 | 4.57 | 4.58 | 4.46 | qfq | 29,480,102 | 135,183,353 | -1.08% |
| 2025-04-25 | 4.60 | 4.67 | 4.58 | 4.63 | 4.50 | qfq | 31,301,556 | 145,117,458 | 0.87% |
| 2025-04-24 | 4.62 | 4.64 | 4.57 | 4.59 | 4.46 | qfq | 27,776,145 | 127,731,993 | -0.43% |
| 2025-04-23 | 4.65 | 4.67 | 4.59 | 4.61 | 4.48 | qfq | 34,000,050 | 156,956,465 | -0.86% |
| 2025-04-22 | 4.69 | 4.70 | 4.61 | 4.65 | 4.52 | qfq | 42,363,955 | 196,445,855 | -0.43% |
| 2025-04-21 | 4.52 | 4.68 | 4.51 | 4.67 | 4.54 | qfq | 62,763,915 | 290,228,665 | 3.78% |
| 2025-04-18 | 4.47 | 4.52 | 4.44 | 4.50 | 4.38 | qfq | 28,179,177 | 126,146,407 | 0.45% |
| 2025-04-17 | 4.53 | 4.57 | 4.48 | 4.48 | 4.36 | qfq | 36,267,415 | 163,829,592 | -1.10% |
| 2025-04-16 | 4.58 | 4.58 | 4.44 | 4.53 | 4.41 | qfq | 41,831,592 | 187,901,917 | -0.44% |
| 2025-04-15 | 4.57 | 4.63 | 4.53 | 4.55 | 4.43 | qfq | 52,795,511 | 241,255,484 | 0.44% |
| 2025-04-14 | 4.50 | 4.60 | 4.49 | 4.53 | 4.41 | qfq | 55,137,343 | 250,310,366 | 1.57% |
| 2025-04-11 | 4.46 | 4.53 | 4.44 | 4.46 | 4.34 | qfq | 48,860,473 | 219,303,401 | 0.00% |
| 2025-04-10 | 4.46 | 4.50 | 4.40 | 4.46 | 4.34 | qfq | 57,744,250 | 257,482,414 | 1.83% |
| 2025-04-09 | 4.30 | 4.40 | 4.16 | 4.38 | 4.26 | qfq | 71,203,968 | 305,575,033 | 0.69% |
| 2025-04-08 | 4.37 | 4.44 | 4.26 | 4.35 | 4.23 | qfq | 81,556,896 | 354,227,354 | -0.91% |
| 2025-04-07 | 4.60 | 4.66 | 4.39 | 4.39 | 4.27 | qfq | 84,849,039 | 380,508,580 | -10.04% |
| 2025-04-03 | 4.88 | 4.92 | 4.85 | 4.88 | 4.75 | qfq | 34,913,606 | 170,449,170 | -0.61% |
| 2025-04-02 | 4.95 | 4.98 | 4.90 | 4.91 | 4.78 | qfq | 31,009,803 | 153,099,292 | -1.21% |
| 2025-04-01 | 4.96 | 5.00 | 4.94 | 4.97 | 4.83 | qfq | 37,213,135 | 185,125,150 | 0.20% |
| 2025-03-31 | 4.96 | 5.01 | 4.90 | 4.96 | 4.82 | qfq | 48,156,041 | 238,891,630 | -0.40% |
| 2025-03-28 | 4.99 | 5.03 | 4.93 | 4.98 | 4.84 | qfq | 46,239,319 | 229,751,737 | 0.00% |
| 2025-03-27 | 5.00 | 5.02 | 4.94 | 4.98 | 4.84 | qfq | 45,961,526 | 228,709,471 | -1.19% |
| 2025-03-26 | 5.09 | 5.14 | 5.02 | 5.04 | 4.90 | qfq | 57,852,757 | 293,952,800 | -0.40% |
| 2025-03-25 | 5.07 | 5.15 | 5.02 | 5.06 | 4.92 | qfq | 62,225,895 | 316,014,234 | -0.20% |
| 2025-03-24 | 4.95 | 5.13 | 4.94 | 5.07 | 4.93 | qfq | 97,320,314 | 491,245,153 | 2.22% |
| 2025-03-21 | 4.99 | 5.06 | 4.95 | 4.96 | 4.82 | qfq | 65,178,615 | 326,392,569 | -1.00% |
| 2025-03-20 | 5.00 | 5.09 | 4.99 | 5.01 | 4.87 | qfq | 65,058,279 | 326,729,060 | 1.21% |
| 2025-03-19 | 4.95 | 4.98 | 4.89 | 4.95 | 4.82 | qfq | 38,874,579 | 191,524,132 | 0.00% |
| 2025-03-18 | 4.92 | 5.01 | 4.91 | 4.95 | 4.82 | qfq | 54,702,920 | 271,468,438 | 0.61% |
| 2025-03-17 | 4.95 | 5.01 | 4.91 | 4.92 | 4.79 | qfq | 49,857,273 | 246,932,991 | -0.61% |
| 2025-03-14 | 4.97 | 5.01 | 4.90 | 4.95 | 4.82 | qfq | 68,245,437 | 337,316,296 | 1.43% |
| 2025-03-13 | 4.90 | 4.93 | 4.83 | 4.88 | 4.75 | qfq | 41,223,016 | 200,559,794 | -0.20% |
| 2025-03-12 | 4.94 | 4.96 | 4.86 | 4.89 | 4.76 | qfq | 48,661,234 | 238,062,941 | -0.81% |
| 2025-03-11 | 4.80 | 4.93 | 4.78 | 4.93 | 4.80 | qfq | 73,357,456 | 357,570,433 | 1.65% |
| 2025-03-10 | 4.84 | 4.88 | 4.79 | 4.85 | 4.72 | qfq | 57,982,487 | 280,145,279 | 0.83% |
| 2025-03-07 | 4.74 | 4.84 | 4.73 | 4.81 | 4.68 | qfq | 68,446,052 | 329,035,941 | 1.69% |
| 2025-03-06 | 4.74 | 4.78 | 4.71 | 4.73 | 4.60 | qfq | 42,677,218 | 202,216,273 | 0.00% |
| 2025-03-05 | 4.66 | 4.73 | 4.61 | 4.73 | 4.60 | qfq | 53,190,922 | 248,791,040 | 1.72% |
| 2025-03-04 | 4.58 | 4.68 | 4.58 | 4.65 | 4.52 | qfq | 54,425,689 | 252,565,020 | 0.87% |
| 2025-03-03 | 4.54 | 4.64 | 4.53 | 4.61 | 4.48 | qfq | 59,513,291 | 273,959,335 | 1.77% |
| 2025-02-28 | 4.57 | 4.61 | 4.51 | 4.53 | 4.41 | qfq | 46,555,390 | 212,189,423 | -1.31% |
| 2025-02-27 | 4.63 | 4.64 | 4.56 | 4.59 | 4.46 | qfq | 39,212,772 | 179,811,957 | -0.65% |
| 2025-02-26 | 4.57 | 4.64 | 4.57 | 4.62 | 4.49 | qfq | 39,069,704 | 180,050,149 | 1.32% |
| 2025-02-25 | 4.59 | 4.60 | 4.55 | 4.56 | 4.44 | qfq | 31,889,218 | 145,891,475 | -1.08% |
| 2025-02-24 | 4.58 | 4.63 | 4.57 | 4.61 | 4.48 | qfq | 37,289,545 | 171,725,952 | 0.22% |
| 2025-02-21 | 4.63 | 4.66 | 4.59 | 4.60 | 4.47 | qfq | 45,801,724 | 211,379,693 | -0.22% |
| 2025-02-20 | 4.64 | 4.65 | 4.61 | 4.61 | 4.48 | qfq | 30,347,891 | 140,369,323 | -0.65% |
| 2025-02-19 | 4.63 | 4.65 | 4.60 | 4.64 | 4.51 | qfq | 32,641,644 | 151,033,418 | 0.22% |
| 2025-02-18 | 4.66 | 4.70 | 4.60 | 4.63 | 4.50 | qfq | 35,385,633 | 164,460,812 | -0.64% |
| 2025-02-17 | 4.70 | 4.70 | 4.62 | 4.66 | 4.53 | qfq | 42,025,015 | 195,575,683 | -1.06% |
| 2025-02-14 | 4.72 | 4.74 | 4.69 | 4.71 | 4.58 | qfq | 33,157,538 | 156,230,329 | -0.21% |
| 2025-02-13 | 4.76 | 4.80 | 4.71 | 4.72 | 4.59 | qfq | 37,316,740 | 176,956,510 | -0.84% |
| 2025-02-12 | 4.80 | 4.81 | 4.72 | 4.76 | 4.63 | qfq | 39,492,205 | 187,979,071 | -1.04% |
| 2025-02-11 | 4.80 | 4.85 | 4.78 | 4.81 | 4.68 | qfq | 41,538,782 | 199,881,720 | 0.21% |
| 2025-02-10 | 4.80 | 4.84 | 4.78 | 4.80 | 4.67 | qfq | 36,401,736 | 174,954,975 | 0.00% |
| 2025-02-07 | 4.75 | 4.82 | 4.72 | 4.80 | 4.67 | qfq | 42,630,732 | 203,851,225 | 1.05% |
| 2025-02-06 | 4.71 | 4.76 | 4.68 | 4.75 | 4.62 | qfq | 39,152,485 | 184,721,496 | 0.85% |
| 2025-02-05 | 4.76 | 4.78 | 4.68 | 4.71 | 4.58 | qfq | 32,401,650 | 152,931,462 | -0.42% |
| 2025-01-27 | 4.74 | 4.81 | 4.72 | 4.73 | 4.60 | qfq | 29,354,759 | 139,732,123 | 0.00% |
| 2025-01-24 | 4.69 | 4.75 | 4.69 | 4.73 | 4.60 | qfq | 29,240,928 | 138,137,040 | 0.42% |
| 2025-01-23 | 4.77 | 4.83 | 4.69 | 4.71 | 4.58 | qfq | 32,992,290 | 156,914,341 | -0.84% |
| 2025-01-22 | 4.73 | 4.75 | 4.69 | 4.75 | 4.62 | qfq | 23,574,382 | 111,409,213 | 0.21% |
| 2025-01-21 | 4.78 | 4.79 | 4.71 | 4.74 | 4.61 | qfq | 23,414,920 | 110,945,452 | -0.63% |
| 2025-01-20 | 4.81 | 4.83 | 4.76 | 4.77 | 4.64 | qfq | 25,956,859 | 124,094,980 | -0.42% |
| 2025-01-17 | 4.78 | 4.80 | 4.73 | 4.79 | 4.66 | qfq | 30,573,955 | 145,861,172 | 0.21% |
| 2025-01-16 | 4.70 | 4.79 | 4.69 | 4.78 | 4.65 | qfq | 44,394,978 | 211,036,411 | 2.36% |
| 2025-01-15 | 4.71 | 4.72 | 4.64 | 4.67 | 4.54 | qfq | 30,287,102 | 141,327,006 | -0.85% |
| 2025-01-14 | 4.63 | 4.73 | 4.62 | 4.71 | 4.58 | qfq | 42,096,046 | 197,136,007 | 1.73% |
| 2025-01-13 | 4.54 | 4.66 | 4.50 | 4.63 | 4.50 | qfq | 45,234,404 | 208,314,273 | 1.31% |
| 2025-01-10 | 4.65 | 4.70 | 4.56 | 4.57 | 4.45 | qfq | 45,876,723 | 211,543,049 | -1.30% |
| 2025-01-09 | 4.59 | 4.68 | 4.57 | 4.63 | 4.50 | qfq | 30,090,304 | 139,595,692 | 0.43% |
| 2025-01-08 | 4.71 | 4.73 | 4.53 | 4.61 | 4.48 | qfq | 43,567,743 | 200,790,058 | -2.54% |
| 2025-01-07 | 4.68 | 4.74 | 4.62 | 4.73 | 4.60 | qfq | 33,605,224 | 157,622,113 | 1.50% |
| 2025-01-06 | 4.57 | 4.70 | 4.53 | 4.66 | 4.53 | qfq | 44,018,805 | 204,154,239 | 1.97% |
| 2025-01-03 | 4.59 | 4.73 | 4.55 | 4.57 | 4.45 | qfq | 50,971,194 | 236,489,100 | -0.44% |
| 2025-01-02 | 4.68 | 4.73 | 4.55 | 4.59 | 4.46 | qfq | 44,627,300 | 207,910,793 | -2.13% |
| 2024-12-31 | 4.82 | 4.82 | 4.68 | 4.69 | 4.56 | qfq | 39,954,666 | 189,413,868 | -2.49% |
| 2024-12-30 | 4.81 | 4.83 | 4.78 | 4.81 | 4.68 | qfq | 26,475,750 | 127,144,233 | 0.00% |
| 2024-12-27 | 4.78 | 4.85 | 4.77 | 4.81 | 4.68 | qfq | 25,911,568 | 124,821,681 | 0.63% |
| 2024-12-26 | 4.79 | 4.82 | 4.76 | 4.78 | 4.65 | qfq | 24,407,986 | 117,029,512 | -0.21% |
| 2024-12-25 | 4.84 | 4.85 | 4.74 | 4.79 | 4.66 | qfq | 29,509,619 | 141,172,034 | -1.03% |
| 2024-12-24 | 4.79 | 4.85 | 4.79 | 4.84 | 4.71 | qfq | 32,592,373 | 157,059,727 | 1.04% |
| 2024-12-23 | 4.82 | 4.85 | 4.77 | 4.79 | 4.66 | qfq | 39,213,532 | 188,724,513 | -0.83% |
| 2024-12-20 | 4.85 | 4.89 | 4.81 | 4.83 | 4.70 | qfq | 32,934,865 | 159,061,338 | -0.62% |
| 2024-12-19 | 4.85 | 4.88 | 4.79 | 4.86 | 4.73 | qfq | 40,006,180 | 193,215,903 | -0.41% |
| 2024-12-18 | 4.92 | 4.96 | 4.86 | 4.88 | 4.75 | qfq | 35,983,439 | 176,670,634 | -0.41% |
| 2024-12-17 | 4.93 | 4.96 | 4.87 | 4.90 | 4.77 | qfq | 44,476,824 | 218,565,859 | -0.81% |
| 2024-12-16 | 4.95 | 4.98 | 4.91 | 4.94 | 4.81 | qfq | 36,488,904 | 180,239,110 | -0.60% |
| 2024-12-13 | 5.06 | 5.07 | 4.96 | 4.97 | 4.83 | qfq | 64,267,257 | 321,274,499 | -2.55% |
| 2024-12-12 | 5.10 | 5.12 | 5.03 | 5.10 | 4.96 | qfq | 60,443,154 | 306,779,589 | 0.00% |
| 2024-12-11 | 5.02 | 5.14 | 5.01 | 5.10 | 4.96 | qfq | 69,263,525 | 352,843,267 | 1.59% |
| 2024-12-10 | 5.18 | 5.18 | 5.01 | 5.02 | 4.88 | qfq | 87,674,983 | 446,046,841 | 0.00% |
| 2024-12-09 | 4.99 | 5.19 | 4.98 | 5.02 | 4.88 | qfq | 125,405,077 | 636,800,677 | 1.62% |
| 2024-12-06 | 4.82 | 4.98 | 4.81 | 4.94 | 4.81 | qfq | 86,571,440 | 426,231,833 | 2.07% |
| 2024-12-05 | 4.85 | 4.88 | 4.79 | 4.84 | 4.71 | qfq | 77,140,981 | 372,321,941 | -1.22% |
| 2024-12-04 | 5.09 | 5.13 | 4.89 | 4.90 | 4.77 | qfq | 122,310,428 | 610,310,144 | 0.00% |
| 2024-12-03 | 4.91 | 4.93 | 4.85 | 4.90 | 4.77 | qfq | 33,908,138 | 165,671,793 | -0.20% |
| 2024-12-02 | 4.86 | 4.93 | 4.85 | 4.91 | 4.78 | qfq | 44,607,408 | 218,222,772 | 1.24% |
| 2024-11-29 | 4.81 | 4.88 | 4.77 | 4.85 | 4.72 | qfq | 45,858,830 | 221,985,073 | 0.41% |
| 2024-11-28 | 4.81 | 4.87 | 4.78 | 4.83 | 4.70 | qfq | 42,123,376 | 203,365,978 | 0.63% |
| 2024-11-27 | 4.76 | 4.82 | 4.63 | 4.80 | 4.67 | qfq | 40,944,324 | 192,976,547 | 0.84% |
| 2024-11-26 | 4.75 | 4.80 | 4.74 | 4.76 | 4.63 | qfq | 30,140,540 | 143,790,705 | 0.00% |
| 2024-11-25 | 4.77 | 4.82 | 4.70 | 4.76 | 4.63 | qfq | 35,932,498 | 171,404,870 | 0.21% |
| 2024-11-22 | 4.90 | 4.93 | 4.75 | 4.75 | 4.62 | qfq | 42,174,824 | 204,106,259 | -3.26% |
| 2024-11-21 | 4.91 | 4.98 | 4.86 | 4.91 | 4.78 | qfq | 39,808,596 | 195,768,292 | -0.20% |
| 2024-11-20 | 4.89 | 4.94 | 4.87 | 4.92 | 4.79 | qfq | 37,072,441 | 181,808,288 | 0.61% |
| 2024-11-19 | 4.86 | 4.92 | 4.81 | 4.89 | 4.76 | qfq | 38,973,793 | 189,632,603 | 0.82% |
| 2024-11-18 | 4.88 | 4.97 | 4.83 | 4.85 | 4.72 | qfq | 52,298,234 | 256,348,026 | -0.21% |
| 2024-11-15 | 4.91 | 4.98 | 4.86 | 4.86 | 4.73 | qfq | 47,624,799 | 234,612,929 | -1.82% |
| 2024-11-14 | 5.07 | 5.10 | 4.93 | 4.95 | 4.82 | qfq | 56,484,315 | 282,861,177 | -2.37% |
| 2024-11-13 | 5.04 | 5.12 | 5.02 | 5.07 | 4.93 | qfq | 48,157,771 | 243,882,317 | -0.20% |
| 2024-11-12 | 5.16 | 5.20 | 5.02 | 5.08 | 4.94 | qfq | 70,118,157 | 359,874,212 | -1.74% |
| 2024-11-11 | 5.16 | 5.18 | 5.07 | 5.17 | 5.03 | qfq | 68,366,286 | 350,870,852 | -0.19% |
| 2024-11-08 | 5.30 | 5.35 | 5.13 | 5.18 | 5.04 | qfq | 87,029,203 | 453,786,091 | -0.77% |
| 2024-11-07 | 5.10 | 5.23 | 5.06 | 5.22 | 5.08 | qfq | 82,017,873 | 423,942,473 | 0.77% |
| 2024-11-06 | 5.25 | 5.29 | 5.15 | 5.18 | 5.04 | qfq | 104,810,021 | 546,936,924 | -0.38% |
| 2024-11-05 | 5.05 | 5.22 | 5.01 | 5.20 | 5.06 | qfq | 119,393,981 | 615,581,707 | 2.97% |
| 2024-11-04 | 5.08 | 5.10 | 4.96 | 5.05 | 4.91 | qfq | 90,050,343 | 452,299,445 | 0.80% |
| 2024-11-01 | 4.90 | 5.14 | 4.88 | 5.01 | 4.87 | qfq | 150,050,521 | 755,200,579 | 1.83% |
| 2024-10-31 | 4.88 | 4.94 | 4.83 | 4.92 | 4.79 | qfq | 67,310,875 | 329,962,324 | 1.44% |
| 2024-10-30 | 4.85 | 4.92 | 4.78 | 4.85 | 4.72 | qfq | 53,578,669 | 259,686,433 | 0.21% |
| 2024-10-29 | 4.98 | 4.99 | 4.82 | 4.84 | 4.71 | qfq | 62,920,879 | 307,270,504 | -2.02% |
| 2024-10-28 | 4.83 | 4.94 | 4.82 | 4.94 | 4.81 | qfq | 61,828,005 | 302,673,602 | 2.28% |
| 2024-10-25 | 4.79 | 4.85 | 4.77 | 4.83 | 4.70 | qfq | 51,157,668 | 245,825,276 | 0.63% |
| 2024-10-24 | 4.78 | 4.81 | 4.72 | 4.80 | 4.67 | qfq | 39,988,410 | 190,603,644 | 0.00% |
| 2024-10-23 | 4.80 | 4.84 | 4.77 | 4.80 | 4.67 | qfq | 46,553,217 | 223,661,167 | 0.00% |
| 2024-10-22 | 4.71 | 4.80 | 4.71 | 4.80 | 4.67 | qfq | 57,826,191 | 275,434,613 | 1.27% |
| 2024-10-21 | 4.73 | 4.80 | 4.71 | 4.74 | 4.61 | qfq | 61,099,936 | 290,780,485 | 0.42% |
| 2024-10-18 | 4.63 | 4.79 | 4.62 | 4.72 | 4.59 | qfq | 64,133,130 | 300,831,307 | 1.51% |
| 2024-10-17 | 4.75 | 4.77 | 4.65 | 4.65 | 4.52 | qfq | 37,791,981 | 177,784,396 | -1.69% |
| 2024-10-16 | 4.69 | 4.77 | 4.67 | 4.73 | 4.60 | qfq | 44,384,997 | 209,801,203 | 0.42% |
| 2024-10-15 | 4.83 | 4.85 | 4.71 | 4.71 | 4.58 | qfq | 51,413,081 | 245,722,883 | -3.09% |
| 2024-10-14 | 4.84 | 4.90 | 4.78 | 4.86 | 4.73 | qfq | 55,572,263 | 269,362,359 | 0.62% |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.83 | 4.70 | qfq | 63,534,433 | 307,558,735 | -2.23% |
| 2024-10-10 | 4.88 | 5.05 | 4.84 | 4.94 | 4.81 | qfq | 100,309,148 | 495,961,453 | 1.23% |
| 2024-10-09 | 5.12 | 5.12 | 4.85 | 4.88 | 4.75 | qfq | 129,733,363 | 644,850,971 | -5.97% |
| 2024-10-08 | 5.46 | 5.46 | 4.96 | 5.19 | 5.05 | qfq | 180,822,414 | 940,020,684 | 4.64% |
| 2024-09-30 | 4.75 | 5.00 | 4.69 | 4.96 | 4.82 | qfq | 149,267,102 | 724,940,771 | 8.30% |
| 2024-09-27 | 4.50 | 4.65 | 4.49 | 4.58 | 4.46 | qfq | 72,938,869 | 332,634,033 | 2.92% |
| 2024-09-26 | 4.31 | 4.45 | 4.30 | 4.45 | 4.33 | qfq | 44,816,503 | 196,475,878 | 3.25% |
| 2024-09-25 | 4.35 | 4.45 | 4.31 | 4.31 | 4.19 | qfq | 54,722,079 | 239,762,326 | 0.23% |
| 2024-09-24 | 4.19 | 4.32 | 4.19 | 4.30 | 4.18 | qfq | 52,454,260 | 223,519,319 | 2.87% |
| 2024-09-23 | 4.14 | 4.19 | 4.12 | 4.18 | 4.07 | qfq | 32,353,819 | 134,869,194 | 0.97% |
| 2024-09-20 | 4.08 | 4.15 | 4.06 | 4.14 | 4.03 | qfq | 31,478,627 | 129,449,076 | 1.22% |
| 2024-09-19 | 3.98 | 4.09 | 3.94 | 4.09 | 3.98 | qfq | 41,670,686 | 168,556,738 | 3.02% |
| 2024-09-18 | 3.97 | 4.00 | 3.90 | 3.97 | 3.86 | qfq | 20,722,604 | 81,642,012 | 0.00% |
| 2024-09-13 | 4.02 | 4.05 | 3.97 | 3.97 | 3.86 | qfq | 18,859,710 | 75,402,874 | -0.50% |
| 2024-09-12 | 3.99 | 4.03 | 3.96 | 3.99 | 3.88 | qfq | 18,633,478 | 74,421,792 | 0.50% |
| 2024-09-11 | 3.98 | 4.00 | 3.95 | 3.97 | 3.86 | qfq | 15,704,886 | 62,402,040 | -0.50% |
| 2024-09-10 | 3.99 | 4.00 | 3.91 | 3.99 | 3.88 | qfq | 23,444,887 | 92,784,798 | 0.50% |
| 2024-09-09 | 4.01 | 4.02 | 3.96 | 3.97 | 3.86 | qfq | 27,217,988 | 108,420,639 | -1.73% |
| 2024-09-06 | 4.04 | 4.09 | 4.02 | 4.04 | 3.93 | qfq | 24,825,285 | 100,627,876 | -0.25% |
| 2024-09-05 | 4.04 | 4.09 | 4.01 | 4.05 | 3.94 | qfq | 22,356,749 | 90,428,372 | 0.25% |
| 2024-09-04 | 4.13 | 4.14 | 4.02 | 4.04 | 3.93 | qfq | 41,912,535 | 170,770,274 | -2.88% |
| 2024-09-03 | 4.14 | 4.21 | 4.14 | 4.16 | 4.05 | qfq | 27,729,062 | 115,672,624 | 0.24% |
| 2024-09-02 | 4.18 | 4.22 | 4.14 | 4.15 | 4.04 | qfq | 31,049,308 | 129,698,845 | -1.19% |
| 2024-08-30 | 4.21 | 4.25 | 4.16 | 4.20 | 4.09 | qfq | 48,638,989 | 204,374,227 | -0.24% |
| 2024-08-29 | 4.12 | 4.22 | 4.09 | 4.21 | 4.10 | qfq | 42,053,472 | 175,948,455 | 1.94% |
| 2024-08-28 | 4.10 | 4.16 | 4.08 | 4.13 | 4.02 | qfq | 38,729,796 | 160,020,678 | 1.47% |
| 2024-08-27 | 4.13 | 4.14 | 4.06 | 4.07 | 3.96 | qfq | 23,627,381 | 96,577,347 | -1.93% |
| 2024-08-26 | 4.07 | 4.15 | 4.07 | 4.15 | 4.04 | qfq | 31,354,825 | 129,301,515 | 2.47% |
| 2024-08-23 | 4.04 | 4.06 | 4.01 | 4.05 | 3.94 | qfq | 18,570,722 | 74,916,694 | 0.00% |
| 2024-08-22 | 4.12 | 4.13 | 4.04 | 4.05 | 3.94 | qfq | 26,768,681 | 109,030,388 | -1.46% |
| 2024-08-21 | 4.10 | 4.14 | 4.09 | 4.11 | 4.00 | qfq | 17,309,351 | 71,202,074 | -0.24% |
| 2024-08-20 | 4.17 | 4.18 | 4.10 | 4.12 | 4.01 | qfq | 22,818,059 | 94,250,125 | -0.96% |
| 2024-08-19 | 4.11 | 4.18 | 4.10 | 4.16 | 4.05 | qfq | 26,339,771 | 109,618,251 | 1.22% |
| 2024-08-16 | 4.16 | 4.18 | 4.10 | 4.11 | 4.00 | qfq | 23,827,764 | 98,595,404 | -0.72% |
| 2024-08-15 | 4.09 | 4.16 | 4.06 | 4.14 | 4.03 | qfq | 23,924,949 | 98,657,647 | 0.98% |
| 2024-08-14 | 4.16 | 4.17 | 4.09 | 4.10 | 3.99 | qfq | 19,923,056 | 81,962,071 | -1.44% |
| 2024-08-13 | 4.14 | 4.17 | 4.12 | 4.16 | 4.05 | qfq | 27,296,800 | 113,110,018 | 0.97% |
| 2024-08-12 | 4.11 | 4.15 | 4.09 | 4.12 | 4.01 | qfq | 20,968,600 | 86,427,123 | 0.00% |
| 2024-08-09 | 4.13 | 4.17 | 4.11 | 4.12 | 4.01 | qfq | 26,181,481 | 108,386,754 | 0.49% |
| 2024-08-08 | 4.09 | 4.12 | 4.06 | 4.10 | 3.99 | qfq | 20,483,752 | 83,788,561 | -0.24% |
| 2024-08-07 | 4.10 | 4.15 | 4.08 | 4.11 | 4.00 | qfq | 17,909,488 | 73,742,343 | 0.00% |
| 2024-08-06 | 4.10 | 4.14 | 4.07 | 4.11 | 4.00 | qfq | 26,208,384 | 107,596,041 | 0.74% |
| 2024-08-05 | 4.15 | 4.19 | 4.07 | 4.08 | 3.97 | qfq | 40,551,775 | 167,759,118 | -2.39% |
| 2024-08-02 | 4.17 | 4.22 | 4.15 | 4.18 | 4.07 | qfq | 25,751,484 | 107,814,389 | -0.71% |
| 2024-08-01 | 4.23 | 4.26 | 4.17 | 4.21 | 4.10 | qfq | 27,912,911 | 117,629,118 | 0.24% |
| 2024-07-31 | 4.08 | 4.21 | 4.07 | 4.20 | 4.09 | qfq | 40,561,924 | 168,483,099 | 3.19% |
| 2024-07-30 | 4.05 | 4.08 | 4.03 | 4.07 | 3.96 | qfq | 16,070,952 | 65,176,572 | 0.00% |
| 2024-07-29 | 4.08 | 4.10 | 4.05 | 4.07 | 3.96 | qfq | 17,291,042 | 70,513,837 | -0.49% |
| 2024-07-26 | 4.02 | 4.11 | 4.02 | 4.09 | 3.98 | qfq | 26,453,095 | 107,767,636 | 1.49% |
| 2024-07-25 | 4.01 | 4.06 | 3.99 | 4.03 | 3.92 | qfq | 24,832,984 | 99,974,139 | 0.00% |
| 2024-07-24 | 4.04 | 4.07 | 3.99 | 4.03 | 3.92 | qfq | 35,942,246 | 144,709,924 | -0.49% |
| 2024-07-23 | 4.18 | 4.20 | 4.04 | 4.05 | 3.94 | qfq | 43,642,422 | 179,382,172 | -3.57% |
| 2024-07-22 | 4.22 | 4.25 | 4.18 | 4.20 | 4.09 | qfq | 27,517,276 | 115,706,698 | -1.18% |
| 2024-07-19 | 4.27 | 4.27 | 4.19 | 4.25 | 4.13 | qfq | 34,361,691 | 145,205,500 | -1.16% |
| 2024-07-18 | 4.28 | 4.32 | 4.22 | 4.30 | 4.18 | qfq | 31,011,983 | 132,293,597 | -0.23% |
| 2024-07-17 | 4.42 | 4.43 | 4.31 | 4.31 | 4.19 | qfq | 36,839,461 | 160,011,995 | -2.27% |
| 2024-07-16 | 4.39 | 4.43 | 4.36 | 4.41 | 4.29 | qfq | 25,188,150 | 110,803,697 | 0.46% |
| 2024-07-15 | 4.38 | 4.45 | 4.34 | 4.39 | 4.27 | qfq | 32,183,968 | 141,519,083 | -0.23% |
| 2024-07-12 | 4.42 | 4.44 | 4.36 | 4.40 | 4.28 | qfq | 32,857,303 | 144,469,360 | -0.90% |
| 2024-07-11 | 4.34 | 4.45 | 4.31 | 4.44 | 4.32 | qfq | 43,870,758 | 192,846,828 | 3.74% |
| 2024-07-10 | 4.35 | 4.39 | 4.26 | 4.28 | 4.16 | qfq | 36,886,501 | 160,027,608 | -1.61% |
| 2024-07-09 | 4.22 | 4.37 | 4.20 | 4.35 | 4.23 | qfq | 39,939,530 | 171,418,058 | 1.64% |
| 2024-07-08 | 4.35 | 4.39 | 4.27 | 4.28 | 4.11 | qfq | 33,661,159 | 145,394,256 | -1.61% |
| 2024-07-05 | 4.25 | 4.36 | 4.23 | 4.35 | 4.18 | qfq | 35,261,866 | 151,620,617 | 2.35% |
| 2024-07-04 | 4.36 | 4.39 | 4.24 | 4.25 | 4.08 | qfq | 31,983,522 | 137,995,357 | -1.39% |
| 2024-07-03 | 4.31 | 4.34 | 4.30 | 4.31 | 4.14 | qfq | 19,256,377 | 83,183,763 | -0.23% |
| 2024-07-02 | 4.32 | 4.35 | 4.28 | 4.32 | 4.15 | qfq | 28,370,193 | 122,377,775 | 0.00% |
| 2024-07-01 | 4.28 | 4.34 | 4.26 | 4.32 | 4.15 | qfq | 33,886,098 | 145,753,951 | 1.89% |
| 2024-06-28 | 4.18 | 4.30 | 4.17 | 4.24 | 4.07 | qfq | 38,685,978 | 164,345,712 | 1.44% |
| 2024-06-27 | 4.24 | 4.26 | 4.17 | 4.18 | 4.01 | qfq | 30,256,877 | 127,162,399 | -2.11% |
| 2024-06-26 | 4.20 | 4.27 | 4.15 | 4.27 | 4.10 | qfq | 32,229,188 | 135,445,413 | 1.43% |
| 2024-06-25 | 4.19 | 4.25 | 4.17 | 4.21 | 4.04 | qfq | 31,658,539 | 133,169,512 | 0.72% |
| 2024-06-24 | 4.24 | 4.25 | 4.16 | 4.18 | 4.01 | qfq | 37,852,795 | 159,242,711 | -3.02% |
| 2024-06-21 | 4.32 | 4.36 | 4.29 | 4.31 | 4.14 | qfq | 24,682,029 | 106,746,994 | 0.23% |
| 2024-06-20 | 4.38 | 4.45 | 4.30 | 4.30 | 4.13 | qfq | 41,197,623 | 179,439,208 | -1.83% |
| 2024-06-19 | 4.38 | 4.43 | 4.37 | 4.38 | 4.20 | qfq | 37,004,862 | 162,661,035 | 0.23% |
| 2024-06-18 | 4.34 | 4.41 | 4.31 | 4.37 | 4.20 | qfq | 29,650,063 | 129,510,259 | 0.92% |
| 2024-06-17 | 4.35 | 4.40 | 4.32 | 4.33 | 4.16 | qfq | 28,763,240 | 125,345,466 | -0.92% |
| 2024-06-14 | 4.34 | 4.38 | 4.31 | 4.37 | 4.20 | qfq | 34,789,994 | 151,039,959 | 0.46% |
| 2024-06-13 | 4.41 | 4.42 | 4.32 | 4.35 | 4.18 | qfq | 45,293,300 | 197,265,289 | -1.58% |
| 2024-06-12 | 4.41 | 4.45 | 4.37 | 4.42 | 4.24 | qfq | 40,658,702 | 179,504,682 | 0.23% |
| 2024-06-11 | 4.48 | 4.49 | 4.36 | 4.41 | 4.23 | qfq | 54,265,871 | 239,459,427 | -3.29% |
| 2024-06-07 | 4.60 | 4.63 | 4.49 | 4.56 | 4.38 | qfq | 47,989,573 | 218,404,658 | 0.00% |
| 2024-06-06 | 4.59 | 4.66 | 4.55 | 4.56 | 4.38 | qfq | 53,945,888 | 248,149,799 | 0.22% |
| 2024-06-05 | 4.63 | 4.64 | 4.54 | 4.55 | 4.37 | qfq | 49,147,050 | 225,143,417 | -3.19% |
| 2024-06-04 | 4.60 | 4.72 | 4.56 | 4.70 | 4.51 | qfq | 54,184,959 | 251,997,121 | 2.40% |
| 2024-06-03 | 4.65 | 4.68 | 4.54 | 4.59 | 4.41 | qfq | 63,529,175 | 292,364,314 | -2.13% |
| 2024-05-31 | 4.72 | 4.77 | 4.65 | 4.69 | 4.50 | qfq | 59,598,751 | 280,222,087 | -0.85% |
| 2024-05-30 | 4.89 | 4.93 | 4.72 | 4.73 | 4.54 | qfq | 106,359,909 | 510,337,952 | -4.06% |
| 2024-05-29 | 4.77 | 4.95 | 4.74 | 4.93 | 4.73 | qfq | 118,333,147 | 579,585,293 | 2.71% |
| 2024-05-28 | 4.72 | 4.90 | 4.71 | 4.80 | 4.61 | qfq | 97,391,242 | 471,146,654 | 2.13% |
| 2024-05-27 | 4.62 | 4.71 | 4.62 | 4.70 | 4.51 | qfq | 39,090,107 | 182,592,231 | 1.73% |
| 2024-05-24 | 4.61 | 4.69 | 4.58 | 4.62 | 4.44 | qfq | 52,293,956 | 243,054,912 | 0.00% |
| 2024-05-23 | 4.74 | 4.74 | 4.60 | 4.62 | 4.44 | qfq | 94,529,101 | 440,653,323 | -4.35% |
| 2024-05-22 | 4.89 | 4.92 | 4.80 | 4.83 | 4.64 | qfq | 69,023,500 | 334,782,186 | -0.82% |
| 2024-05-21 | 5.06 | 5.09 | 4.85 | 4.87 | 4.68 | qfq | 114,049,691 | 563,350,475 | -2.99% |
| 2024-05-20 | 4.91 | 5.05 | 4.91 | 5.02 | 4.82 | qfq | 157,194,999 | 782,730,001 | 4.37% |
| 2024-05-17 | 4.70 | 4.81 | 4.67 | 4.81 | 4.62 | qfq | 60,106,636 | 284,304,236 | 2.12% |
| 2024-05-16 | 4.83 | 4.86 | 4.70 | 4.71 | 4.52 | qfq | 77,807,844 | 371,682,663 | -1.46% |
| 2024-05-15 | 4.80 | 4.89 | 4.72 | 4.78 | 4.59 | qfq | 74,984,205 | 360,569,229 | -0.83% |
| 2024-05-14 | 4.87 | 4.90 | 4.78 | 4.82 | 4.63 | qfq | 73,912,323 | 357,176,203 | -0.21% |
| 2024-05-13 | 4.84 | 4.87 | 4.77 | 4.83 | 4.64 | qfq | 60,873,675 | 293,407,983 | -1.63% |
| 2024-05-10 | 4.95 | 5.01 | 4.79 | 4.91 | 4.71 | qfq | 88,082,426 | 429,930,677 | 0.41% |
| 2024-05-09 | 4.72 | 4.92 | 4.71 | 4.89 | 4.69 | qfq | 94,031,271 | 455,240,353 | 4.04% |
| 2024-05-08 | 4.74 | 4.77 | 4.69 | 4.70 | 4.51 | qfq | 53,399,152 | 252,443,192 | -1.47% |
| 2024-05-07 | 4.81 | 4.88 | 4.75 | 4.77 | 4.58 | qfq | 63,920,088 | 307,234,935 | -0.83% |
| 2024-05-06 | 4.73 | 4.82 | 4.68 | 4.81 | 4.62 | qfq | 69,185,221 | 329,291,099 | 1.69% |
| 2024-04-30 | 4.80 | 4.87 | 4.71 | 4.73 | 4.54 | qfq | 69,574,669 | 333,003,108 | -1.25% |
| 2024-04-29 | 4.72 | 4.79 | 4.65 | 4.79 | 4.60 | qfq | 74,937,700 | 355,082,828 | 0.21% |
| 2024-04-26 | 4.61 | 4.78 | 4.60 | 4.78 | 4.59 | qfq | 79,034,690 | 371,359,348 | 3.91% |
| 2024-04-25 | 4.56 | 4.68 | 4.48 | 4.60 | 4.42 | qfq | 69,501,144 | 318,550,416 | -0.86% |
| 2024-04-24 | 4.51 | 4.64 | 4.49 | 4.64 | 4.45 | qfq | 55,357,860 | 253,538,612 | 2.88% |
| 2024-04-23 | 4.66 | 4.68 | 4.49 | 4.51 | 4.33 | qfq | 83,374,899 | 380,947,883 | -4.85% |
| 2024-04-22 | 4.91 | 4.95 | 4.72 | 4.74 | 4.55 | qfq | 81,473,990 | 392,960,854 | -2.87% |
| 2024-04-19 | 4.90 | 5.04 | 4.82 | 4.88 | 4.68 | qfq | 88,462,188 | 435,258,676 | -0.41% |
| 2024-04-18 | 4.81 | 4.94 | 4.76 | 4.90 | 4.70 | qfq | 80,574,510 | 390,829,939 | 1.03% |
| 2024-04-17 | 4.67 | 4.85 | 4.67 | 4.85 | 4.66 | qfq | 78,767,225 | 375,096,652 | 4.30% |
| 2024-04-16 | 4.92 | 4.96 | 4.62 | 4.65 | 4.46 | qfq | 110,763,976 | 528,273,252 | -6.25% |
| 2024-04-15 | 4.93 | 4.98 | 4.75 | 4.96 | 4.76 | qfq | 108,790,825 | 532,216,892 | -1.59% |
| 2024-04-12 | 5.06 | 5.09 | 4.97 | 5.04 | 4.84 | qfq | 97,490,286 | 490,818,933 | 0.40% |
| 2024-04-11 | 4.89 | 5.17 | 4.80 | 5.02 | 4.82 | qfq | 142,751,476 | 713,618,579 | 1.01% |
| 2024-04-10 | 5.01 | 5.06 | 4.89 | 4.97 | 4.77 | qfq | 99,057,772 | 493,125,629 | 0.00% |
| 2024-04-09 | 4.92 | 5.04 | 4.89 | 4.97 | 4.77 | qfq | 99,893,459 | 494,619,129 | 0.61% |
| 2024-04-08 | 5.05 | 5.25 | 4.93 | 4.94 | 4.74 | qfq | 195,010,651 | 991,266,191 | -0.60% |
| 2024-04-03 | 4.84 | 5.00 | 4.80 | 4.97 | 4.77 | qfq | 129,617,457 | 636,316,888 | 3.33% |
| 2024-04-02 | 4.75 | 4.85 | 4.73 | 4.81 | 4.62 | qfq | 77,567,731 | 372,340,685 | 1.05% |
| 2024-04-01 | 4.76 | 4.81 | 4.68 | 4.76 | 4.57 | qfq | 75,515,525 | 358,701,654 | 1.49% |
| 2024-03-29 | 4.55 | 4.69 | 4.55 | 4.69 | 4.50 | qfq | 58,972,783 | 273,698,681 | 3.08% |
| 2024-03-28 | 4.48 | 4.59 | 4.44 | 4.55 | 4.37 | qfq | 45,691,600 | 207,046,968 | 2.25% |
| 2024-03-27 | 4.52 | 4.55 | 4.44 | 4.45 | 4.27 | qfq | 31,338,434 | 140,740,876 | -1.98% |
| 2024-03-26 | 4.55 | 4.58 | 4.46 | 4.54 | 4.36 | qfq | 39,336,503 | 177,525,274 | -0.44% |
| 2024-03-25 | 4.54 | 4.66 | 4.53 | 4.56 | 4.38 | qfq | 50,193,751 | 230,446,325 | 0.22% |
| 2024-03-22 | 4.67 | 4.71 | 4.53 | 4.55 | 4.37 | qfq | 60,551,189 | 277,878,812 | -3.40% |
| 2024-03-21 | 4.75 | 4.78 | 4.65 | 4.71 | 4.52 | qfq | 47,908,134 | 225,655,407 | 0.64% |
| 2024-03-20 | 4.65 | 4.73 | 4.62 | 4.68 | 4.49 | qfq | 50,701,179 | 236,478,879 | -0.21% |
| 2024-03-19 | 4.70 | 4.79 | 4.67 | 4.69 | 4.50 | qfq | 67,995,448 | 321,799,415 | -0.42% |
| 2024-03-18 | 4.78 | 4.79 | 4.65 | 4.71 | 4.52 | qfq | 83,370,651 | 393,198,174 | -0.42% |
| 2024-03-15 | 4.49 | 4.73 | 4.46 | 4.73 | 4.54 | qfq | 98,221,548 | 453,913,768 | 4.65% |
| 2024-03-14 | 4.55 | 4.67 | 4.49 | 4.52 | 4.34 | qfq | 76,097,024 | 348,403,197 | 1.12% |
| 2024-03-13 | 4.45 | 4.50 | 4.39 | 4.47 | 4.29 | qfq | 43,366,198 | 192,703,419 | 0.00% |
| 2024-03-12 | 4.57 | 4.58 | 4.44 | 4.47 | 4.29 | qfq | 57,386,471 | 257,713,293 | -2.40% |
| 2024-03-11 | 4.57 | 4.64 | 4.51 | 4.58 | 4.40 | qfq | 60,384,585 | 275,939,332 | 0.22% |
| 2024-03-08 | 4.50 | 4.60 | 4.44 | 4.57 | 4.39 | qfq | 64,848,962 | 292,034,551 | 1.78% |
| 2024-03-07 | 4.41 | 4.63 | 4.40 | 4.49 | 4.31 | qfq | 95,818,477 | 434,066,784 | 2.28% |
| 2024-03-06 | 4.34 | 4.41 | 4.31 | 4.39 | 4.21 | qfq | 40,490,191 | 176,763,392 | 0.92% |
| 2024-03-05 | 4.31 | 4.40 | 4.30 | 4.35 | 4.18 | qfq | 41,006,449 | 178,289,394 | 0.46% |
| 2024-03-04 | 4.38 | 4.40 | 4.29 | 4.33 | 4.16 | qfq | 36,484,427 | 158,216,176 | -0.69% |
| 2024-03-01 | 4.33 | 4.36 | 4.30 | 4.36 | 4.19 | qfq | 40,512,177 | 175,611,282 | 0.93% |
| 2024-02-29 | 4.21 | 4.33 | 4.20 | 4.32 | 4.15 | qfq | 43,121,821 | 184,660,338 | 2.13% |
| 2024-02-28 | 4.30 | 4.37 | 4.22 | 4.23 | 4.06 | qfq | 55,805,065 | 240,898,533 | -2.08% |
| 2024-02-27 | 4.24 | 4.32 | 4.22 | 4.32 | 4.15 | qfq | 35,986,586 | 153,909,132 | 1.65% |
| 2024-02-26 | 4.33 | 4.36 | 4.25 | 4.25 | 4.08 | qfq | 41,904,153 | 180,080,184 | -1.85% |
| 2024-02-23 | 4.29 | 4.35 | 4.27 | 4.33 | 4.16 | qfq | 45,987,554 | 198,042,141 | 0.93% |
| 2024-02-22 | 4.26 | 4.30 | 4.22 | 4.29 | 4.12 | qfq | 38,677,907 | 164,971,387 | 0.47% |
| 2024-02-21 | 4.25 | 4.37 | 4.21 | 4.27 | 4.10 | qfq | 45,837,933 | 197,453,453 | -0.23% |
| 2024-02-20 | 4.27 | 4.29 | 4.22 | 4.28 | 4.11 | qfq | 31,343,672 | 133,617,302 | 0.00% |
| 2024-02-19 | 4.27 | 4.34 | 4.23 | 4.28 | 4.11 | qfq | 54,472,051 | 232,393,127 | 0.47% |
| 2024-02-08 | 4.28 | 4.47 | 4.24 | 4.26 | 4.09 | qfq | 90,426,911 | 395,546,505 | -0.70% |
| 2024-02-07 | 4.01 | 4.29 | 4.00 | 4.29 | 4.12 | qfq | 88,122,565 | 371,624,548 | 6.45% |
| 2024-02-06 | 3.65 | 4.06 | 3.61 | 4.03 | 3.87 | qfq | 57,354,736 | 221,650,359 | 9.21% |
| 2024-02-05 | 3.80 | 3.86 | 3.57 | 3.69 | 3.54 | qfq | 57,715,252 | 214,919,350 | -3.40% |
| 2024-02-02 | 3.94 | 3.98 | 3.72 | 3.82 | 3.67 | qfq | 41,455,392 | 160,097,339 | -2.80% |
| 2024-02-01 | 3.95 | 4.03 | 3.88 | 3.93 | 3.77 | qfq | 32,849,955 | 129,976,591 | -0.76% |
| 2024-01-31 | 4.03 | 4.08 | 3.94 | 3.96 | 3.80 | qfq | 32,454,535 | 129,855,101 | -2.22% |
| 2024-01-30 | 4.12 | 4.16 | 4.04 | 4.05 | 3.89 | qfq | 26,768,086 | 110,193,280 | -2.64% |
| 2024-01-29 | 4.20 | 4.23 | 4.12 | 4.16 | 3.99 | qfq | 31,489,564 | 131,237,649 | -0.72% |
| 2024-01-26 | 4.16 | 4.22 | 4.12 | 4.19 | 4.02 | qfq | 43,695,575 | 182,235,733 | 0.96% |
| 2024-01-25 | 3.98 | 4.15 | 3.97 | 4.15 | 3.98 | qfq | 40,474,209 | 165,508,564 | 4.27% |
| 2024-01-24 | 3.86 | 3.99 | 3.82 | 3.98 | 3.82 | qfq | 39,162,422 | 152,850,283 | 3.65% |
| 2024-01-23 | 3.78 | 3.87 | 3.70 | 3.84 | 3.69 | qfq | 39,164,559 | 148,585,809 | 1.32% |
| 2024-01-22 | 3.99 | 4.00 | 3.73 | 3.79 | 3.64 | qfq | 48,821,048 | 188,936,387 | -5.49% |
| 2024-01-19 | 4.02 | 4.05 | 3.97 | 4.01 | 3.85 | qfq | 28,463,375 | 114,316,385 | -0.50% |
| 2024-01-18 | 4.07 | 4.08 | 3.89 | 4.03 | 3.87 | qfq | 53,300,969 | 212,278,420 | -1.23% |
| 2024-01-17 | 4.19 | 4.22 | 4.08 | 4.08 | 3.92 | qfq | 31,088,050 | 129,227,973 | -3.09% |
| 2024-01-16 | 4.23 | 4.26 | 4.16 | 4.21 | 4.04 | qfq | 31,336,251 | 131,763,932 | -0.94% |
| 2024-01-15 | 4.28 | 4.29 | 4.24 | 4.25 | 4.08 | qfq | 27,135,061 | 115,597,181 | -1.16% |
| 2024-01-12 | 4.25 | 4.35 | 4.25 | 4.30 | 4.13 | qfq | 26,040,805 | 112,307,847 | 0.70% |
| 2024-01-11 | 4.22 | 4.29 | 4.20 | 4.27 | 4.10 | qfq | 28,990,886 | 122,946,886 | 0.95% |
| 2024-01-10 | 4.27 | 4.29 | 4.22 | 4.23 | 4.06 | qfq | 26,706,957 | 113,549,677 | -1.17% |
| 2024-01-09 | 4.27 | 4.32 | 4.23 | 4.28 | 4.11 | qfq | 21,203,130 | 90,700,258 | 0.47% |
| 2024-01-08 | 4.34 | 4.34 | 4.25 | 4.26 | 4.09 | qfq | 26,464,308 | 113,516,508 | -1.84% |
| 2024-01-05 | 4.37 | 4.43 | 4.32 | 4.34 | 4.17 | qfq | 26,025,927 | 114,005,285 | -0.91% |
| 2024-01-04 | 4.40 | 4.40 | 4.35 | 4.38 | 4.20 | qfq | 24,036,450 | 105,037,147 | -0.68% |
| 2024-01-03 | 4.36 | 4.47 | 4.35 | 4.41 | 4.23 | qfq | 42,728,507 | 188,854,624 | 0.92% |
| 2024-01-02 | 4.33 | 4.41 | 4.31 | 4.37 | 4.20 | qfq | 42,523,733 | 185,587,377 | 1.16% |
| 2023-12-29 | 4.32 | 4.36 | 4.29 | 4.32 | 4.15 | qfq | 44,116,692 | 190,923,371 | -0.46% |
| 2023-12-28 | 4.25 | 4.36 | 4.25 | 4.34 | 4.17 | qfq | 38,294,984 | 165,463,524 | 2.12% |
| 2023-12-27 | 4.19 | 4.25 | 4.15 | 4.25 | 4.08 | qfq | 28,622,171 | 120,258,116 | 1.43% |
| 2023-12-26 | 4.26 | 4.28 | 4.17 | 4.19 | 4.02 | qfq | 25,089,275 | 105,801,197 | -1.87% |
| 2023-12-25 | 4.23 | 4.28 | 4.20 | 4.27 | 4.10 | qfq | 17,652,223 | 74,790,424 | 0.47% |
| 2023-12-22 | 4.24 | 4.29 | 4.18 | 4.25 | 4.08 | qfq | 30,233,476 | 128,085,593 | 0.24% |
| 2023-12-21 | 4.19 | 4.24 | 4.16 | 4.24 | 4.07 | qfq | 27,734,582 | 116,551,838 | 0.47% |
| 2023-12-20 | 4.25 | 4.28 | 4.21 | 4.22 | 4.05 | qfq | 18,144,950 | 77,058,370 | -0.71% |
| 2023-12-19 | 4.25 | 4.26 | 4.21 | 4.25 | 4.08 | qfq | 22,962,522 | 97,190,956 | -0.23% |
| 2023-12-18 | 4.31 | 4.32 | 4.24 | 4.26 | 4.09 | qfq | 25,024,434 | 106,957,830 | -1.16% |
| 2023-12-15 | 4.33 | 4.40 | 4.30 | 4.31 | 4.14 | qfq | 30,822,358 | 134,138,737 | -0.46% |
| 2023-12-14 | 4.34 | 4.38 | 4.32 | 4.33 | 4.16 | qfq | 23,259,853 | 101,133,579 | 0.46% |
| 2023-12-13 | 4.36 | 4.37 | 4.31 | 4.31 | 4.14 | qfq | 18,719,917 | 81,247,246 | -1.60% |
| 2023-12-12 | 4.36 | 4.39 | 4.34 | 4.38 | 4.20 | qfq | 17,430,613 | 76,172,427 | 0.23% |
| 2023-12-11 | 4.33 | 4.38 | 4.26 | 4.37 | 4.20 | qfq | 27,635,379 | 119,667,147 | 0.46% |
| 2023-12-08 | 4.41 | 4.42 | 4.35 | 4.35 | 4.18 | qfq | 24,251,620 | 106,063,540 | -1.14% |
| 2023-12-07 | 4.40 | 4.42 | 4.34 | 4.40 | 4.22 | qfq | 24,573,225 | 107,478,739 | 0.00% |
| 2023-12-06 | 4.32 | 4.43 | 4.31 | 4.40 | 4.22 | qfq | 25,760,541 | 113,153,916 | 0.92% |
| 2023-12-05 | 4.43 | 4.43 | 4.35 | 4.36 | 4.19 | qfq | 36,559,166 | 160,069,380 | -2.02% |
| 2023-12-04 | 4.49 | 4.53 | 4.43 | 4.45 | 4.27 | qfq | 37,386,799 | 167,554,957 | 0.23% |
| 2023-12-01 | 4.42 | 4.47 | 4.41 | 4.44 | 4.26 | qfq | 24,481,435 | 108,739,958 | 0.23% |
| 2023-11-30 | 4.51 | 4.51 | 4.40 | 4.43 | 4.25 | qfq | 34,408,657 | 152,643,926 | -1.56% |
| 2023-11-29 | 4.55 | 4.56 | 4.50 | 4.50 | 4.32 | qfq | 25,663,599 | 116,318,079 | -0.44% |
| 2023-11-28 | 4.53 | 4.54 | 4.49 | 4.52 | 4.34 | qfq | 24,205,845 | 109,367,714 | -0.44% |
| 2023-11-27 | 4.52 | 4.56 | 4.50 | 4.54 | 4.36 | qfq | 27,933,102 | 126,603,199 | 0.22% |
| 2023-11-24 | 4.58 | 4.58 | 4.52 | 4.53 | 4.35 | qfq | 18,010,320 | 81,846,996 | -1.31% |
| 2023-11-23 | 4.53 | 4.59 | 4.51 | 4.59 | 4.41 | qfq | 22,175,500 | 100,982,763 | 1.10% |
| 2023-11-22 | 4.61 | 4.61 | 4.53 | 4.54 | 4.36 | qfq | 24,603,135 | 112,469,540 | -1.52% |
| 2023-11-21 | 4.62 | 4.67 | 4.60 | 4.61 | 4.43 | qfq | 36,366,527 | 168,681,299 | 0.22% |
| 2023-11-20 | 4.64 | 4.65 | 4.56 | 4.60 | 4.42 | qfq | 28,174,877 | 129,512,766 | -0.86% |
| 2023-11-17 | 4.60 | 4.65 | 4.57 | 4.64 | 4.45 | qfq | 19,848,816 | 91,553,669 | 0.87% |
| 2023-11-16 | 4.65 | 4.66 | 4.58 | 4.60 | 4.42 | qfq | 26,790,855 | 123,541,722 | -1.08% |
| 2023-11-15 | 4.64 | 4.68 | 4.63 | 4.65 | 4.46 | qfq | 38,863,468 | 180,863,880 | 1.09% |
| 2023-11-14 | 4.58 | 4.61 | 4.54 | 4.60 | 4.42 | qfq | 33,514,312 | 153,446,435 | 0.44% |
| 2023-11-13 | 4.50 | 4.58 | 4.48 | 4.58 | 4.40 | qfq | 33,776,895 | 153,186,569 | 1.33% |
| 2023-11-10 | 4.52 | 4.53 | 4.48 | 4.52 | 4.34 | qfq | 24,777,107 | 111,759,773 | -0.44% |
| 2023-11-09 | 4.49 | 4.58 | 4.47 | 4.54 | 4.36 | qfq | 45,386,166 | 205,947,837 | 1.11% |
| 2023-11-08 | 4.55 | 4.56 | 4.45 | 4.49 | 4.31 | qfq | 69,603,030 | 311,528,287 | -1.32% |
| 2023-11-07 | 4.65 | 4.65 | 4.53 | 4.55 | 4.37 | qfq | 71,371,768 | 324,949,158 | -2.36% |
| 2023-11-06 | 4.70 | 4.73 | 4.64 | 4.66 | 4.47 | qfq | 39,651,912 | 185,308,134 | -0.21% |
| 2023-11-03 | 4.67 | 4.72 | 4.67 | 4.67 | 4.48 | qfq | 21,312,053 | 99,903,546 | -0.21% |
| 2023-11-02 | 4.75 | 4.78 | 4.67 | 4.68 | 4.49 | qfq | 23,574,800 | 111,359,975 | -0.85% |
| 2023-11-01 | 4.74 | 4.78 | 4.70 | 4.72 | 4.53 | qfq | 20,625,019 | 97,570,710 | -0.21% |
| 2023-10-31 | 4.74 | 4.79 | 4.69 | 4.73 | 4.54 | qfq | 28,374,779 | 134,244,627 | -0.63% |
| 2023-10-30 | 4.74 | 4.79 | 4.71 | 4.76 | 4.57 | qfq | 35,546,969 | 169,236,222 | 0.42% |
| 2023-10-27 | 4.73 | 4.82 | 4.69 | 4.74 | 4.55 | qfq | 30,880,299 | 146,867,710 | 0.21% |
| 2023-10-26 | 4.68 | 4.74 | 4.62 | 4.73 | 4.54 | qfq | 24,365,858 | 114,146,365 | 0.85% |
| 2023-10-25 | 4.70 | 4.79 | 4.68 | 4.69 | 4.50 | qfq | 30,604,186 | 144,602,550 | 0.86% |
| 2023-10-24 | 4.55 | 4.67 | 4.53 | 4.65 | 4.46 | qfq | 39,517,185 | 182,195,980 | 3.10% |
| 2023-10-23 | 4.72 | 4.72 | 4.48 | 4.51 | 4.33 | qfq | 51,082,288 | 233,970,305 | -4.85% |
| 2023-10-20 | 4.75 | 4.80 | 4.72 | 4.74 | 4.55 | qfq | 18,893,183 | 89,855,852 | -0.42% |
| 2023-10-19 | 4.78 | 4.83 | 4.75 | 4.76 | 4.57 | qfq | 19,492,435 | 93,291,714 | -0.83% |
| 2023-10-18 | 4.88 | 4.89 | 4.79 | 4.80 | 4.61 | qfq | 21,157,892 | 101,928,893 | -1.64% |
| 2023-10-17 | 4.89 | 4.90 | 4.83 | 4.88 | 4.68 | qfq | 26,567,346 | 129,209,128 | -0.41% |
| 2023-10-16 | 4.93 | 4.94 | 4.87 | 4.90 | 4.70 | qfq | 29,616,685 | 145,247,290 | -0.20% |
| 2023-10-13 | 5.02 | 5.03 | 4.89 | 4.91 | 4.71 | qfq | 36,304,187 | 178,460,905 | -2.77% |
| 2023-10-12 | 5.02 | 5.07 | 4.99 | 5.05 | 4.85 | qfq | 30,560,324 | 154,013,132 | 1.00% |
| 2023-10-11 | 5.07 | 5.08 | 4.99 | 5.00 | 4.80 | qfq | 23,323,962 | 117,135,422 | -0.99% |
| 2023-10-10 | 5.08 | 5.12 | 5.02 | 5.05 | 4.85 | qfq | 30,031,699 | 151,880,601 | -0.59% |
| 2023-10-09 | 5.14 | 5.14 | 5.03 | 5.08 | 4.88 | qfq | 29,847,999 | 151,234,815 | -1.17% |
| 2023-09-28 | 5.12 | 5.20 | 5.12 | 5.14 | 4.93 | qfq | 29,622,018 | 152,712,683 | 0.59% |
| 2023-09-27 | 5.16 | 5.19 | 5.10 | 5.11 | 4.91 | qfq | 28,465,260 | 146,092,390 | -0.58% |
| 2023-09-26 | 5.16 | 5.18 | 5.13 | 5.14 | 4.93 | qfq | 32,370,397 | 166,780,000 | -0.58% |
| 2023-09-25 | 5.19 | 5.21 | 5.15 | 5.17 | 4.96 | qfq | 26,154,026 | 135,383,667 | -0.77% |
| 2023-09-22 | 5.30 | 5.30 | 5.14 | 5.21 | 5.00 | qfq | 51,718,664 | 268,950,734 | -1.14% |
| 2023-09-21 | 5.32 | 5.34 | 5.26 | 5.27 | 5.06 | qfq | 21,386,175 | 113,233,823 | -0.57% |
| 2023-09-20 | 5.33 | 5.37 | 5.27 | 5.30 | 5.09 | qfq | 34,770,096 | 184,383,870 | -1.12% |
| 2023-09-19 | 5.40 | 5.42 | 5.33 | 5.36 | 5.15 | qfq | 29,303,918 | 157,212,295 | -1.11% |
| 2023-09-18 | 5.42 | 5.43 | 5.34 | 5.42 | 5.20 | qfq | 36,255,447 | 194,991,337 | -0.55% |
| 2023-09-15 | 5.48 | 5.54 | 5.42 | 5.45 | 5.23 | qfq | 38,378,285 | 209,918,409 | -0.18% |
| 2023-09-14 | 5.41 | 5.50 | 5.40 | 5.46 | 5.24 | qfq | 31,906,341 | 174,102,475 | 0.55% |
| 2023-09-13 | 5.41 | 5.54 | 5.39 | 5.43 | 5.21 | qfq | 43,121,552 | 234,679,368 | 0.00% |
| 2023-09-12 | 5.47 | 5.54 | 5.40 | 5.43 | 5.21 | qfq | 32,297,802 | 176,171,166 | -0.73% |
| 2023-09-11 | 5.35 | 5.50 | 5.32 | 5.47 | 5.25 | qfq | 49,660,954 | 270,064,839 | 2.24% |
| 2023-09-08 | 5.32 | 5.38 | 5.26 | 5.35 | 5.14 | qfq | 24,830,900 | 132,100,948 | 0.56% |
| 2023-09-07 | 5.42 | 5.43 | 5.30 | 5.32 | 5.11 | qfq | 28,593,528 | 153,001,888 | -2.21% |
| 2023-09-06 | 5.42 | 5.50 | 5.34 | 5.44 | 5.22 | qfq | 37,486,997 | 203,112,720 | 0.00% |
| 2023-09-05 | 5.43 | 5.46 | 5.34 | 5.44 | 5.22 | qfq | 51,333,130 | 277,468,546 | -0.55% |
| 2023-09-04 | 5.17 | 5.55 | 5.17 | 5.47 | 5.25 | qfq | 105,014,367 | 569,092,410 | 5.80% |
| 2023-09-01 | 4.99 | 5.19 | 4.99 | 5.17 | 4.96 | qfq | 61,372,632 | 313,866,796 | 3.61% |
| 2023-08-31 | 5.09 | 5.13 | 4.98 | 4.99 | 4.79 | qfq | 54,038,006 | 271,986,494 | -1.96% |
| 2023-08-30 | 5.18 | 5.22 | 5.06 | 5.09 | 4.89 | qfq | 71,763,172 | 367,463,073 | -2.86% |
| 2023-08-29 | 5.28 | 5.31 | 5.21 | 5.24 | 5.03 | qfq | 48,298,792 | 253,842,746 | -1.13% |
| 2023-08-28 | 5.45 | 5.48 | 5.23 | 5.30 | 5.09 | qfq | 63,178,375 | 335,619,420 | 2.32% |
| 2023-08-25 | 5.26 | 5.28 | 5.13 | 5.18 | 4.97 | qfq | 33,238,582 | 172,718,688 | -1.71% |
| 2023-08-24 | 5.25 | 5.33 | 5.19 | 5.27 | 5.06 | qfq | 36,396,577 | 191,557,576 | 0.96% |
| 2023-08-23 | 5.35 | 5.37 | 5.20 | 5.22 | 5.01 | qfq | 29,048,406 | 152,673,230 | -2.61% |
| 2023-08-22 | 5.30 | 5.38 | 5.23 | 5.36 | 5.15 | qfq | 44,860,169 | 238,266,482 | 1.13% |
| 2023-08-21 | 5.32 | 5.39 | 5.28 | 5.30 | 5.09 | qfq | 27,970,232 | 149,451,058 | -0.38% |
| 2023-08-18 | 5.42 | 5.46 | 5.32 | 5.32 | 5.11 | qfq | 26,341,775 | 142,067,991 | -1.30% |
| 2023-08-17 | 5.40 | 5.41 | 5.27 | 5.39 | 5.17 | qfq | 42,412,767 | 226,722,501 | 0.00% |
| 2023-08-16 | 5.43 | 5.47 | 5.35 | 5.39 | 5.17 | qfq | 28,037,366 | 151,320,526 | -1.10% |
| 2023-08-15 | 5.46 | 5.54 | 5.40 | 5.45 | 5.23 | qfq | 41,298,048 | 225,570,325 | -0.18% |
| 2023-08-14 | 5.44 | 5.52 | 5.39 | 5.46 | 5.24 | qfq | 35,156,119 | 191,610,361 | -0.36% |
| 2023-08-11 | 5.63 | 5.65 | 5.47 | 5.48 | 5.26 | qfq | 40,585,714 | 225,156,243 | -2.14% |
| 2023-08-10 | 5.64 | 5.68 | 5.55 | 5.60 | 5.38 | qfq | 43,716,137 | 244,361,856 | -0.88% |
| 2023-08-09 | 5.68 | 5.75 | 5.63 | 5.65 | 5.42 | qfq | 61,344,205 | 347,609,505 | -2.92% |
| 2023-08-08 | 5.84 | 5.87 | 5.65 | 5.82 | 5.59 | qfq | 88,948,010 | 511,548,132 | -1.19% |
| 2023-08-07 | 5.94 | 5.95 | 5.80 | 5.89 | 5.65 | qfq | 67,260,029 | 395,284,815 | 0.68% |
| 2023-08-04 | 5.72 | 5.97 | 5.70 | 5.85 | 5.62 | qfq | 104,625,574 | 610,970,699 | 1.92% |
| 2023-08-03 | 5.80 | 5.85 | 5.64 | 5.74 | 5.51 | qfq | 114,896,015 | 659,026,809 | -3.04% |
| 2023-08-02 | 6.21 | 6.25 | 5.88 | 5.92 | 5.68 | qfq | 177,265,980 | 1,065,158,270 | -2.95% |
| 2023-08-01 | 5.78 | 6.20 | 5.74 | 6.10 | 5.86 | qfq | 151,988,333 | 906,053,224 | 5.72% |
| 2023-07-31 | 5.70 | 5.93 | 5.66 | 5.77 | 5.54 | qfq | 62,957,881 | 365,283,014 | 1.23% |
| 2023-07-28 | 5.61 | 5.73 | 5.51 | 5.70 | 5.47 | qfq | 70,595,028 | 398,985,054 | 2.33% |
| 2023-07-27 | 5.64 | 5.67 | 5.54 | 5.57 | 5.35 | qfq | 47,067,694 | 263,354,677 | -1.24% |
| 2023-07-26 | 5.57 | 5.72 | 5.57 | 5.64 | 5.41 | qfq | 57,072,840 | 322,258,290 | 0.53% |
| 2023-07-25 | 5.62 | 5.73 | 5.57 | 5.61 | 5.39 | qfq | 58,465,442 | 329,062,401 | 0.54% |
| 2023-07-24 | 5.56 | 5.69 | 5.51 | 5.58 | 5.36 | qfq | 66,479,736 | 371,429,464 | -1.06% |
| 2023-07-21 | 5.48 | 5.76 | 5.44 | 5.64 | 5.41 | qfq | 103,516,763 | 582,056,120 | 2.17% |
| 2023-07-20 | 5.48 | 5.70 | 5.47 | 5.52 | 5.30 | qfq | 124,106,892 | 694,494,434 | 0.73% |
| 2023-07-19 | 5.26 | 5.56 | 5.24 | 5.48 | 5.26 | qfq | 114,600,221 | 623,531,415 | 3.79% |
| 2023-07-18 | 5.20 | 5.30 | 5.20 | 5.28 | 5.07 | qfq | 39,466,362 | 207,301,324 | 0.76% |