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
申万宏源000166.SZ
最近收盘价4.582026-07-17
最近交易日2026-07-17
成交量（股）115,455,953
成交额（元）533,989,666
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2025-12-24 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-07 | 2025-08-13 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-11 | 2024-12-18 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-20 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.03 | — | — | — | 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 | 4.63 | 4.67 | 4.57 | 4.58 | 4.58 | qfq | 115,455,953 | 533,989,666 | -1.29% |
| 2026-07-16 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 92,730,600 | 428,355,507 | -0.43% |
| 2026-07-15 | 4.55 | 4.68 | 4.55 | 4.66 | 4.66 | qfq | 128,874,078 | 596,455,367 | 1.97% |
| 2026-07-14 | 4.49 | 4.57 | 4.46 | 4.57 | 4.57 | qfq | 100,616,159 | 454,777,193 | 1.33% |
| 2026-07-13 | 4.49 | 4.53 | 4.47 | 4.51 | 4.51 | qfq | 90,531,966 | 406,874,098 | 0.00% |
| 2026-07-10 | 4.57 | 4.57 | 4.46 | 4.51 | 4.51 | qfq | 121,321,219 | 546,138,465 | -1.74% |
| 2026-07-09 | 4.54 | 4.59 | 4.51 | 4.59 | 4.59 | qfq | 100,113,043 | 455,397,729 | 0.44% |
| 2026-07-08 | 4.53 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 89,272,676 | 406,268,916 | 0.44% |
| 2026-07-07 | 4.63 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 117,447,132 | 536,900,573 | -2.36% |
| 2026-07-06 | 4.61 | 4.66 | 4.56 | 4.66 | 4.66 | qfq | 157,422,702 | 727,758,015 | 2.19% |
| 2026-07-03 | 4.54 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 147,092,134 | 667,056,566 | 0.88% |
| 2026-07-02 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 147,724,329 | 670,934,147 | -1.53% |
| 2026-07-01 | 4.39 | 4.64 | 4.38 | 4.59 | 4.59 | qfq | 190,496,103 | 866,989,538 | 4.32% |
| 2026-06-30 | 4.45 | 4.53 | 4.36 | 4.40 | 4.40 | qfq | 148,133,371 | 656,197,789 | -1.35% |
| 2026-06-29 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 127,580,944 | 565,641,246 | 1.36% |
| 2026-06-26 | 4.57 | 4.63 | 4.39 | 4.40 | 4.40 | qfq | 162,733,129 | 730,554,223 | -4.35% |
| 2026-06-25 | 4.48 | 4.65 | 4.44 | 4.60 | 4.60 | qfq | 198,118,954 | 903,705,333 | 2.22% |
| 2026-06-24 | 4.57 | 4.67 | 4.47 | 4.50 | 4.50 | qfq | 164,246,526 | 746,830,329 | -2.39% |
| 2026-06-23 | 4.61 | 4.72 | 4.58 | 4.61 | 4.61 | qfq | 189,587,558 | 883,171,793 | -0.43% |
| 2026-06-22 | 4.40 | 4.66 | 4.39 | 4.63 | 4.63 | qfq | 189,642,539 | 859,800,616 | 4.99% |
| 2026-06-18 | 4.56 | 4.57 | 4.40 | 4.41 | 4.41 | qfq | 108,974,585 | 486,980,916 | -3.50% |
| 2026-06-17 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | qfq | 108,536,450 | 496,856,657 | -0.65% |
| 2026-06-16 | 4.57 | 4.61 | 4.54 | 4.60 | 4.60 | qfq | 101,645,828 | 465,152,410 | 0.22% |
| 2026-06-15 | 4.55 | 4.69 | 4.53 | 4.59 | 4.59 | qfq | 158,488,748 | 730,443,998 | 1.32% |
| 2026-06-12 | 4.43 | 4.54 | 4.41 | 4.53 | 4.53 | qfq | 148,805,617 | 669,178,545 | 2.49% |
| 2026-06-11 | 4.36 | 4.46 | 4.35 | 4.42 | 4.42 | qfq | 107,774,590 | 475,503,177 | 0.91% |
| 2026-06-10 | 4.28 | 4.39 | 4.27 | 4.38 | 4.38 | qfq | 105,491,344 | 459,057,572 | 1.86% |
| 2026-06-09 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 78,075,622 | 333,896,832 | 0.94% |
| 2026-06-08 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 100,865,486 | 430,989,761 | -1.62% |
| 2026-06-05 | 4.31 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 86,675,162 | 377,500,349 | 0.23% |
| 2026-06-04 | 4.39 | 4.43 | 4.28 | 4.32 | 4.32 | qfq | 89,850,623 | 390,975,275 | -2.04% |
| 2026-06-03 | 4.46 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 96,888,512 | 428,153,192 | -1.12% |
| 2026-06-02 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 91,041,083 | 405,088,496 | 0.68% |
| 2026-06-01 | 4.41 | 4.45 | 4.36 | 4.43 | 4.43 | qfq | 98,722,245 | 435,509,732 | 0.45% |
| 2026-05-29 | 4.36 | 4.46 | 4.34 | 4.41 | 4.41 | qfq | 118,937,061 | 524,810,023 | 1.15% |
| 2026-05-28 | 4.46 | 4.47 | 4.34 | 4.36 | 4.36 | qfq | 97,185,839 | 426,413,701 | -2.02% |
| 2026-05-27 | 4.49 | 4.56 | 4.42 | 4.45 | 4.45 | qfq | 83,306,327 | 373,110,084 | -1.11% |
| 2026-05-26 | 4.45 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 106,360,217 | 478,496,045 | 1.12% |
| 2026-05-25 | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | qfq | 73,147,050 | 324,787,403 | 0.68% |
| 2026-05-22 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 97,620,717 | 432,468,456 | -1.12% |
| 2026-05-21 | 4.49 | 4.62 | 4.46 | 4.47 | 4.47 | qfq | 137,649,002 | 627,367,052 | 0.00% |
| 2026-05-20 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | qfq | 65,256,333 | 292,424,600 | -1.11% |
| 2026-05-19 | 4.46 | 4.52 | 4.45 | 4.52 | 4.52 | qfq | 94,659,657 | 425,051,364 | 1.12% |
| 2026-05-18 | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 102,479,083 | 458,727,953 | -1.54% |
| 2026-05-15 | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | qfq | 131,127,566 | 602,172,957 | -2.78% |
| 2026-05-14 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 87,691,699 | 413,614,839 | -1.68% |
| 2026-05-13 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | qfq | 99,049,091 | 468,597,258 | -0.63% |
| 2026-05-12 | 4.77 | 4.82 | 4.75 | 4.78 | 4.78 | qfq | 110,420,224 | 528,178,884 | 0.21% |
| 2026-05-11 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | qfq | 99,136,522 | 470,704,882 | 0.63% |
| 2026-05-08 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 69,020,095 | 327,469,152 | -0.21% |
| 2026-05-07 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | qfq | 75,303,211 | 357,918,355 | -0.63% |
| 2026-05-06 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 87,355,687 | 417,176,523 | 0.84% |
| 2026-04-30 | 4.72 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 105,158,300 | 500,192,852 | 0.00% |
| 2026-04-29 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 76,473,218 | 360,362,545 | 1.28% |
| 2026-04-28 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 96,070,131 | 449,374,690 | 1.30% |
| 2026-04-27 | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | qfq | 59,115,150 | 273,914,558 | -0.22% |
| 2026-04-24 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 58,436,768 | 270,380,459 | -0.43% |
| 2026-04-23 | 4.69 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 81,265,532 | 379,072,461 | -0.85% |
| 2026-04-22 | 4.68 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 80,967,473 | 381,111,074 | -0.21% |
| 2026-04-21 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 56,358,284 | 264,814,489 | -0.84% |
| 2026-04-20 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | qfq | 52,069,327 | 246,620,711 | 0.00% |
| 2026-04-17 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | qfq | 58,809,149 | 278,471,639 | -0.21% |
| 2026-04-16 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | qfq | 70,175,423 | 334,304,691 | 0.00% |
| 2026-04-15 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | qfq | 54,121,574 | 257,496,521 | -0.42% |
| 2026-04-14 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 56,272,550 | 267,546,728 | 0.42% |
| 2026-04-13 | 4.69 | 4.78 | 4.67 | 4.75 | 4.75 | qfq | 82,709,228 | 392,032,925 | 0.64% |
| 2026-04-10 | 4.67 | 4.80 | 4.67 | 4.72 | 4.72 | qfq | 145,305,129 | 690,444,825 | 1.72% |
| 2026-04-09 | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | qfq | 75,115,197 | 350,286,148 | -2.11% |
| 2026-04-08 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 98,771,818 | 465,089,736 | 2.60% |
| 2026-04-07 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | qfq | 54,987,975 | 254,152,956 | -0.43% |
| 2026-04-03 | 4.68 | 4.69 | 4.63 | 4.64 | 4.64 | qfq | 50,171,600 | 233,730,924 | -0.64% |
| 2026-04-02 | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | qfq | 71,664,371 | 335,722,640 | -1.48% |
| 2026-04-01 | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | qfq | 66,167,667 | 313,457,827 | 1.28% |
| 2026-03-31 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 74,225,704 | 350,657,982 | -0.43% |
| 2026-03-30 | 4.67 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 77,194,417 | 362,165,933 | -0.63% |
| 2026-03-27 | 4.66 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 59,617,134 | 281,173,302 | 0.85% |
| 2026-03-26 | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | qfq | 61,718,253 | 291,691,508 | -1.68% |
| 2026-03-25 | 4.73 | 4.81 | 4.72 | 4.77 | 4.77 | qfq | 75,494,001 | 359,786,225 | 0.85% |
| 2026-03-24 | 4.71 | 4.76 | 4.65 | 4.73 | 4.73 | qfq | 76,101,519 | 358,668,301 | 1.28% |
| 2026-03-23 | 4.84 | 4.85 | 4.63 | 4.67 | 4.67 | qfq | 132,990,433 | 628,565,296 | -4.50% |
| 2026-03-20 | 4.94 | 4.96 | 4.88 | 4.89 | 4.89 | qfq | 76,162,284 | 374,812,746 | -0.81% |
| 2026-03-19 | 4.93 | 4.99 | 4.92 | 4.93 | 4.93 | qfq | 100,271,535 | 495,627,180 | -0.40% |
| 2026-03-18 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | qfq | 72,111,464 | 356,600,617 | -0.60% |
| 2026-03-17 | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | qfq | 104,686,820 | 523,260,221 | 0.61% |
| 2026-03-16 | 4.94 | 4.96 | 4.91 | 4.95 | 4.95 | qfq | 65,828,030 | 325,041,158 | 0.41% |
| 2026-03-13 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 77,574,224 | 383,808,476 | -0.60% |
| 2026-03-12 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | qfq | 95,938,536 | 474,088,977 | 1.22% |
| 2026-03-11 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | qfq | 65,467,129 | 320,185,092 | 0.41% |
| 2026-03-10 | 4.87 | 4.90 | 4.86 | 4.88 | 4.88 | qfq | 57,951,334 | 282,740,345 | 0.62% |
| 2026-03-09 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 82,137,621 | 399,016,114 | -1.02% |
| 2026-03-06 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | qfq | 67,560,966 | 329,066,666 | 1.24% |
| 2026-03-05 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | qfq | 62,072,736 | 300,892,527 | 0.62% |
| 2026-03-04 | 4.92 | 4.93 | 4.81 | 4.81 | 4.81 | qfq | 137,040,169 | 665,134,263 | -2.83% |
| 2026-03-03 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 123,424,861 | 614,728,590 | -0.40% |
| 2026-03-02 | 4.98 | 4.99 | 4.92 | 4.97 | 4.97 | qfq | 106,294,273 | 527,283,034 | -0.80% |
| 2026-02-27 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | qfq | 84,037,640 | 420,391,999 | 0.20% |
| 2026-02-26 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | qfq | 88,779,500 | 444,769,043 | -0.79% |
| 2026-02-25 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | qfq | 109,227,389 | 552,005,015 | 0.60% |
| 2026-02-24 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | qfq | 77,059,325 | 387,282,618 | -0.20% |
| 2026-02-13 | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | qfq | 76,552,485 | 387,107,123 | -0.79% |
| 2026-02-12 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | qfq | 65,393,298 | 331,614,231 | -0.59% |
| 2026-02-11 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | qfq | 52,088,235 | 265,964,208 | -0.20% |
| 2026-02-10 | 5.11 | 5.12 | 5.09 | 5.10 | 5.10 | qfq | 62,753,908 | 320,628,967 | -0.20% |
| 2026-02-09 | 5.10 | 5.13 | 5.09 | 5.11 | 5.11 | qfq | 72,515,298 | 370,443,065 | 0.79% |
| 2026-02-06 | 5.07 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 74,232,340 | 377,423,897 | -0.59% |
| 2026-02-05 | 5.08 | 5.12 | 5.05 | 5.10 | 5.10 | qfq | 96,180,739 | 489,487,329 | 0.39% |
| 2026-02-04 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 112,498,365 | 568,064,974 | 1.20% |
| 2026-02-03 | 5.05 | 5.07 | 4.98 | 5.02 | 5.02 | qfq | 129,239,915 | 648,105,328 | -0.20% |
| 2026-02-02 | 5.09 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 141,215,403 | 716,447,355 | -0.79% |
| 2026-01-30 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | qfq | 145,934,075 | 744,680,515 | -1.93% |
| 2026-01-29 | 5.11 | 5.18 | 5.04 | 5.17 | 5.17 | qfq | 210,289,653 | 1,072,877,651 | 1.17% |
| 2026-01-28 | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | qfq | 172,687,505 | 883,214,791 | 0.79% |
| 2026-01-27 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | qfq | 132,305,562 | 673,286,042 | -1.17% |
| 2026-01-26 | 5.10 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 158,001,024 | 811,928,261 | 0.59% |
| 2026-01-23 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | qfq | 124,059,753 | 634,709,376 | -0.39% |
| 2026-01-22 | 5.13 | 5.16 | 5.11 | 5.12 | 5.12 | qfq | 83,660,232 | 429,337,363 | 0.00% |
| 2026-01-21 | 5.15 | 5.17 | 5.10 | 5.12 | 5.12 | qfq | 102,557,865 | 526,999,372 | -0.97% |
| 2026-01-20 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | qfq | 110,189,714 | 568,605,012 | 0.58% |
| 2026-01-19 | 5.18 | 5.21 | 5.10 | 5.14 | 5.14 | qfq | 157,232,059 | 807,839,619 | -0.77% |
| 2026-01-16 | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | qfq | 110,788,317 | 579,696,879 | -1.33% |
| 2026-01-15 | 5.32 | 5.34 | 5.23 | 5.25 | 5.25 | qfq | 132,607,353 | 700,632,810 | -1.69% |
| 2026-01-14 | 5.35 | 5.46 | 5.31 | 5.34 | 5.34 | qfq | 155,037,722 | 835,436,653 | -0.56% |
| 2026-01-13 | 5.44 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 121,008,425 | 655,107,291 | -1.10% |
| 2026-01-12 | 5.36 | 5.46 | 5.33 | 5.43 | 5.43 | qfq | 156,356,465 | 843,980,070 | 1.50% |
| 2026-01-09 | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | qfq | 116,899,553 | 624,704,830 | 0.56% |
| 2026-01-08 | 5.40 | 5.41 | 5.30 | 5.32 | 5.32 | qfq | 157,275,968 | 840,193,171 | -2.03% |
| 2026-01-07 | 5.49 | 5.49 | 5.39 | 5.43 | 5.43 | qfq | 118,653,951 | 644,792,753 | -1.09% |
| 2026-01-06 | 5.29 | 5.49 | 5.28 | 5.49 | 5.49 | qfq | 232,572,529 | 1,262,267,651 | 3.78% |
| 2026-01-05 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 121,977,271 | 644,805,453 | 0.38% |
| 2025-12-31 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | qfq | 69,436,706 | 367,033,713 | -0.19% |
| 2025-12-30 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | qfq | 63,064,661 | 333,688,225 | -0.38% |
| 2025-12-29 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | qfq | 70,257,466 | 372,387,030 | -0.38% |
| 2025-12-26 | 5.29 | 5.36 | 5.27 | 5.32 | 5.32 | qfq | 90,994,325 | 483,909,711 | 0.38% |
| 2025-12-25 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | qfq | 71,524,847 | 379,482,401 | 0.57% |
| 2025-12-24 | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | qfq | 64,866,437 | 340,563,485 | 0.57% |
| 2025-12-23 | 5.27 | 5.29 | 5.23 | 5.24 | 5.21 | qfq | 58,485,756 | 307,670,289 | -0.57% |
| 2025-12-22 | 5.27 | 5.31 | 5.25 | 5.27 | 5.23 | qfq | 60,181,576 | 317,822,946 | -0.19% |
| 2025-12-19 | 5.27 | 5.32 | 5.24 | 5.28 | 5.24 | qfq | 73,861,759 | 390,832,229 | 0.00% |
| 2025-12-18 | 5.33 | 5.34 | 5.24 | 5.28 | 5.24 | qfq | 84,940,149 | 447,803,702 | -0.38% |
| 2025-12-17 | 5.22 | 5.34 | 5.17 | 5.30 | 5.26 | qfq | 111,548,464 | 585,159,908 | 1.73% |
| 2025-12-16 | 5.24 | 5.27 | 5.20 | 5.21 | 5.18 | qfq | 67,403,692 | 352,233,252 | -0.76% |
| 2025-12-15 | 5.20 | 5.30 | 5.18 | 5.25 | 5.21 | qfq | 81,389,450 | 427,315,994 | 0.38% |
| 2025-12-12 | 5.19 | 5.24 | 5.18 | 5.23 | 5.20 | qfq | 83,267,715 | 433,999,955 | 0.77% |
| 2025-12-11 | 5.24 | 5.25 | 5.18 | 5.19 | 5.16 | qfq | 69,941,991 | 364,674,834 | -0.95% |
| 2025-12-10 | 5.22 | 5.25 | 5.17 | 5.24 | 5.21 | qfq | 73,499,515 | 382,717,915 | 0.00% |
| 2025-12-09 | 5.25 | 5.28 | 5.21 | 5.24 | 5.21 | qfq | 100,590,589 | 527,314,074 | -0.57% |
| 2025-12-08 | 5.25 | 5.35 | 5.23 | 5.27 | 5.23 | qfq | 166,413,950 | 883,110,405 | 1.54% |
| 2025-12-05 | 5.08 | 5.21 | 5.07 | 5.19 | 5.16 | qfq | 116,022,334 | 597,077,887 | 1.96% |
| 2025-12-04 | 5.06 | 5.11 | 5.05 | 5.09 | 5.06 | qfq | 56,728,456 | 288,129,914 | 0.59% |
| 2025-12-03 | 5.12 | 5.14 | 5.05 | 5.06 | 5.03 | qfq | 73,167,590 | 372,128,694 | -1.17% |
| 2025-12-02 | 5.17 | 5.18 | 5.11 | 5.12 | 5.09 | qfq | 64,911,765 | 333,123,443 | -1.16% |
| 2025-12-01 | 5.14 | 5.19 | 5.13 | 5.18 | 5.15 | qfq | 61,976,182 | 320,299,351 | 0.58% |
| 2025-11-28 | 5.13 | 5.16 | 5.11 | 5.15 | 5.12 | qfq | 54,984,910 | 282,283,224 | 0.19% |
| 2025-11-27 | 5.14 | 5.17 | 5.12 | 5.14 | 5.11 | qfq | 55,532,215 | 285,770,938 | 0.00% |
| 2025-11-26 | 5.15 | 5.19 | 5.13 | 5.14 | 5.11 | qfq | 64,865,708 | 334,239,993 | 0.00% |
| 2025-11-25 | 5.15 | 5.18 | 5.12 | 5.14 | 5.11 | qfq | 65,708,361 | 338,664,742 | 0.00% |
| 2025-11-24 | 5.18 | 5.20 | 5.12 | 5.14 | 5.11 | qfq | 103,170,764 | 532,166,398 | -0.58% |
| 2025-11-21 | 5.31 | 5.36 | 5.16 | 5.17 | 5.14 | qfq | 128,986,411 | 677,076,692 | -3.36% |
| 2025-11-20 | 5.48 | 5.54 | 5.35 | 5.35 | 5.31 | qfq | 170,592,343 | 930,462,714 | 0.56% |
| 2025-11-19 | 5.30 | 5.34 | 5.29 | 5.32 | 5.28 | qfq | 60,387,820 | 321,232,447 | 0.00% |
| 2025-11-18 | 5.33 | 5.35 | 5.30 | 5.32 | 5.28 | qfq | 67,168,406 | 357,606,655 | -0.56% |
| 2025-11-17 | 5.41 | 5.42 | 5.33 | 5.35 | 5.31 | qfq | 86,786,966 | 464,796,311 | -1.29% |
| 2025-11-14 | 5.44 | 5.49 | 5.41 | 5.42 | 5.38 | qfq | 65,801,587 | 358,782,814 | -0.73% |
| 2025-11-13 | 5.42 | 5.48 | 5.41 | 5.46 | 5.42 | qfq | 87,364,086 | 475,698,631 | 0.74% |
| 2025-11-12 | 5.46 | 5.48 | 5.39 | 5.42 | 5.38 | qfq | 92,784,886 | 503,687,114 | -0.91% |
| 2025-11-11 | 5.53 | 5.54 | 5.45 | 5.47 | 5.43 | qfq | 80,267,066 | 440,134,768 | -1.08% |
| 2025-11-10 | 5.47 | 5.55 | 5.46 | 5.53 | 5.49 | qfq | 89,035,997 | 490,312,801 | 1.10% |
| 2025-11-07 | 5.49 | 5.51 | 5.46 | 5.47 | 5.43 | qfq | 65,784,628 | 360,739,892 | -0.73% |
| 2025-11-06 | 5.46 | 5.55 | 5.45 | 5.51 | 5.47 | qfq | 103,579,193 | 570,932,806 | 1.10% |
| 2025-11-05 | 5.43 | 5.48 | 5.42 | 5.45 | 5.41 | qfq | 58,761,132 | 320,574,263 | -0.18% |
| 2025-11-04 | 5.46 | 5.48 | 5.42 | 5.46 | 5.42 | qfq | 71,633,926 | 390,313,389 | -0.18% |
| 2025-11-03 | 5.45 | 5.47 | 5.40 | 5.47 | 5.43 | qfq | 93,265,243 | 507,456,789 | 0.00% |
| 2025-10-31 | 5.55 | 5.59 | 5.47 | 5.47 | 5.43 | qfq | 159,141,650 | 878,495,540 | 0.37% |
| 2025-10-30 | 5.54 | 5.54 | 5.45 | 5.45 | 5.41 | qfq | 113,825,032 | 625,347,994 | -1.80% |
| 2025-10-29 | 5.45 | 5.55 | 5.44 | 5.55 | 5.51 | qfq | 120,551,500 | 665,023,186 | 1.65% |
| 2025-10-28 | 5.51 | 5.53 | 5.44 | 5.46 | 5.42 | qfq | 88,844,652 | 486,738,161 | -1.09% |
| 2025-10-27 | 5.50 | 5.55 | 5.48 | 5.52 | 5.48 | qfq | 136,691,020 | 753,439,142 | 1.10% |
| 2025-10-24 | 5.43 | 5.48 | 5.41 | 5.46 | 5.42 | qfq | 90,518,616 | 492,645,085 | 0.55% |
| 2025-10-23 | 5.37 | 5.44 | 5.32 | 5.43 | 5.39 | qfq | 82,961,013 | 446,272,666 | 1.12% |
| 2025-10-22 | 5.37 | 5.39 | 5.33 | 5.37 | 5.33 | qfq | 59,959,785 | 321,584,225 | 0.00% |
| 2025-10-21 | 5.33 | 5.45 | 5.32 | 5.37 | 5.33 | qfq | 101,201,500 | 544,490,520 | 0.94% |
| 2025-10-20 | 5.38 | 5.39 | 5.31 | 5.32 | 5.28 | qfq | 84,739,877 | 452,299,493 | -0.37% |
| 2025-10-17 | 5.44 | 5.48 | 5.32 | 5.34 | 5.30 | qfq | 114,272,357 | 617,032,055 | -2.02% |
| 2025-10-16 | 5.42 | 5.48 | 5.40 | 5.45 | 5.41 | qfq | 106,816,687 | 581,229,538 | 0.18% |
| 2025-10-15 | 5.39 | 5.45 | 5.35 | 5.44 | 5.40 | qfq | 118,022,246 | 637,938,100 | 1.12% |
| 2025-10-14 | 5.37 | 5.46 | 5.36 | 5.38 | 5.34 | qfq | 129,500,614 | 700,058,347 | 0.37% |
| 2025-10-13 | 5.30 | 5.38 | 5.28 | 5.36 | 5.32 | qfq | 130,571,895 | 695,826,112 | -1.11% |
| 2025-10-10 | 5.37 | 5.48 | 5.36 | 5.42 | 5.38 | qfq | 149,272,049 | 810,276,886 | 0.18% |
| 2025-10-09 | 5.35 | 5.43 | 5.30 | 5.41 | 5.37 | qfq | 129,464,996 | 696,230,117 | 1.50% |
| 2025-09-30 | 5.32 | 5.36 | 5.30 | 5.33 | 5.29 | qfq | 112,998,415 | 601,922,488 | -0.37% |
| 2025-09-29 | 5.17 | 5.43 | 5.15 | 5.35 | 5.31 | qfq | 213,002,011 | 1,130,586,071 | 3.48% |
| 2025-09-26 | 5.16 | 5.22 | 5.14 | 5.17 | 5.14 | qfq | 64,332,552 | 333,513,285 | 0.00% |
| 2025-09-25 | 5.19 | 5.23 | 5.16 | 5.17 | 5.14 | qfq | 63,967,586 | 331,755,012 | -0.58% |
| 2025-09-24 | 5.13 | 5.22 | 5.12 | 5.20 | 5.17 | qfq | 77,948,809 | 403,420,852 | 0.97% |
| 2025-09-23 | 5.17 | 5.17 | 5.08 | 5.15 | 5.12 | qfq | 93,817,186 | 480,765,910 | -0.77% |
| 2025-09-22 | 5.15 | 5.20 | 5.13 | 5.19 | 5.16 | qfq | 72,881,000 | 376,200,285 | 0.78% |
| 2025-09-19 | 5.20 | 5.21 | 5.14 | 5.15 | 5.12 | qfq | 81,815,040 | 422,641,711 | -0.96% |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | 5.17 | qfq | 144,634,951 | 761,931,285 | -2.99% |
| 2025-09-17 | 5.30 | 5.37 | 5.28 | 5.36 | 5.32 | qfq | 96,637,287 | 515,032,207 | 0.94% |
| 2025-09-16 | 5.29 | 5.33 | 5.24 | 5.31 | 5.27 | qfq | 90,830,257 | 479,906,143 | 0.19% |
| 2025-09-15 | 5.30 | 5.33 | 5.27 | 5.30 | 5.26 | qfq | 77,220,736 | 409,714,024 | 0.00% |
| 2025-09-12 | 5.37 | 5.39 | 5.27 | 5.30 | 5.26 | qfq | 104,231,006 | 555,539,555 | -1.49% |
| 2025-09-11 | 5.24 | 5.39 | 5.22 | 5.38 | 5.34 | qfq | 137,493,102 | 731,047,254 | 2.67% |
| 2025-09-10 | 5.25 | 5.28 | 5.21 | 5.24 | 5.21 | qfq | 80,268,990 | 421,227,827 | -0.19% |
| 2025-09-09 | 5.25 | 5.30 | 5.23 | 5.25 | 5.21 | qfq | 110,129,842 | 579,439,189 | -0.38% |
| 2025-09-08 | 5.26 | 5.31 | 5.24 | 5.27 | 5.23 | qfq | 109,940,011 | 578,866,021 | -0.19% |
| 2025-09-05 | 5.26 | 5.30 | 5.21 | 5.28 | 5.24 | qfq | 110,143,935 | 577,703,531 | 0.38% |
| 2025-09-04 | 5.24 | 5.29 | 5.20 | 5.26 | 5.22 | qfq | 129,717,594 | 681,071,793 | 0.38% |
| 2025-09-03 | 5.40 | 5.44 | 5.22 | 5.24 | 5.21 | qfq | 136,714,397 | 726,437,764 | -2.60% |
| 2025-09-02 | 5.43 | 5.43 | 5.31 | 5.38 | 5.34 | qfq | 162,658,497 | 873,438,721 | -0.74% |
| 2025-09-01 | 5.49 | 5.53 | 5.37 | 5.42 | 5.38 | qfq | 192,235,726 | 1,043,186,910 | -0.73% |
| 2025-08-29 | 5.55 | 5.61 | 5.43 | 5.46 | 5.42 | qfq | 285,729,564 | 1,575,247,462 | -1.44% |
| 2025-08-28 | 5.48 | 5.55 | 5.41 | 5.54 | 5.50 | qfq | 154,486,753 | 848,590,380 | 1.09% |
| 2025-08-27 | 5.66 | 5.70 | 5.48 | 5.48 | 5.44 | qfq | 184,097,822 | 1,032,024,369 | -3.52% |
| 2025-08-26 | 5.69 | 5.73 | 5.65 | 5.68 | 5.64 | qfq | 104,496,701 | 594,149,579 | -0.87% |
| 2025-08-25 | 5.72 | 5.78 | 5.65 | 5.73 | 5.69 | qfq | 180,364,475 | 1,029,492,010 | 0.70% |
| 2025-08-22 | 5.53 | 5.70 | 5.52 | 5.69 | 5.65 | qfq | 176,005,120 | 988,684,876 | 2.52% |
| 2025-08-21 | 5.63 | 5.64 | 5.52 | 5.55 | 5.51 | qfq | 107,934,254 | 602,120,597 | -0.36% |
| 2025-08-20 | 5.49 | 5.57 | 5.45 | 5.57 | 5.53 | qfq | 136,220,626 | 751,060,248 | 1.09% |
| 2025-08-19 | 5.56 | 5.59 | 5.50 | 5.51 | 5.47 | qfq | 118,901,767 | 657,987,587 | -1.25% |
| 2025-08-18 | 5.58 | 5.65 | 5.51 | 5.58 | 5.54 | qfq | 195,340,238 | 1,091,789,493 | 0.72% |
| 2025-08-15 | 5.39 | 5.58 | 5.37 | 5.54 | 5.50 | qfq | 199,607,095 | 1,100,238,823 | 2.59% |
| 2025-08-14 | 5.41 | 5.49 | 5.38 | 5.40 | 5.36 | qfq | 133,769,239 | 727,640,367 | -0.18% |
| 2025-08-13 | 5.38 | 5.48 | 5.36 | 5.41 | 5.37 | qfq | 126,982,387 | 688,541,588 | 0.00% |
| 2025-08-12 | 5.39 | 5.42 | 5.37 | 5.41 | 5.33 | qfq | 67,475,461 | 364,218,881 | 0.37% |
| 2025-08-11 | 5.35 | 5.42 | 5.34 | 5.39 | 5.31 | qfq | 84,966,926 | 457,881,176 | 0.56% |
| 2025-08-08 | 5.37 | 5.39 | 5.32 | 5.36 | 5.28 | qfq | 54,346,602 | 291,050,140 | -0.37% |
| 2025-08-07 | 5.36 | 5.40 | 5.32 | 5.38 | 5.30 | qfq | 72,925,066 | 391,754,346 | 0.75% |
| 2025-08-06 | 5.32 | 5.36 | 5.30 | 5.34 | 5.26 | qfq | 53,938,020 | 287,591,648 | 0.00% |
| 2025-08-05 | 5.29 | 5.36 | 5.28 | 5.34 | 5.26 | qfq | 71,868,029 | 382,096,001 | 1.33% |
| 2025-08-04 | 5.25 | 5.29 | 5.22 | 5.27 | 5.19 | qfq | 69,433,086 | 364,366,847 | 0.00% |
| 2025-08-01 | 5.28 | 5.33 | 5.24 | 5.27 | 5.19 | qfq | 73,501,287 | 388,033,012 | -0.57% |
| 2025-07-31 | 5.40 | 5.41 | 5.26 | 5.30 | 5.22 | qfq | 94,115,693 | 501,930,441 | -2.21% |
| 2025-07-30 | 5.44 | 5.48 | 5.37 | 5.42 | 5.34 | qfq | 76,909,259 | 417,841,286 | -0.73% |
| 2025-07-29 | 5.43 | 5.47 | 5.35 | 5.46 | 5.38 | qfq | 97,714,403 | 527,874,837 | 0.00% |
| 2025-07-28 | 5.43 | 5.52 | 5.39 | 5.46 | 5.38 | qfq | 94,973,016 | 518,860,538 | 0.37% |
| 2025-07-25 | 5.49 | 5.51 | 5.42 | 5.44 | 5.36 | qfq | 93,627,857 | 510,520,263 | -0.73% |
| 2025-07-24 | 5.36 | 5.50 | 5.34 | 5.48 | 5.40 | qfq | 140,161,014 | 763,233,450 | 2.24% |
| 2025-07-23 | 5.38 | 5.45 | 5.35 | 5.36 | 5.28 | qfq | 122,281,809 | 660,426,503 | -0.37% |
| 2025-07-22 | 5.35 | 5.38 | 5.28 | 5.38 | 5.30 | qfq | 84,101,498 | 449,134,443 | 0.56% |
| 2025-07-21 | 5.25 | 5.37 | 5.24 | 5.35 | 5.27 | qfq | 98,989,108 | 527,039,849 | 1.90% |
| 2025-07-18 | 5.23 | 5.25 | 5.21 | 5.25 | 5.17 | qfq | 63,764,725 | 333,710,937 | 0.38% |
| 2025-07-17 | 5.18 | 5.24 | 5.16 | 5.23 | 5.15 | qfq | 63,241,720 | 328,521,109 | 0.97% |
| 2025-07-16 | 5.19 | 5.24 | 5.14 | 5.18 | 5.10 | qfq | 90,629,740 | 469,411,030 | -0.58% |
| 2025-07-15 | 5.26 | 5.28 | 5.16 | 5.21 | 5.13 | qfq | 96,561,847 | 503,072,120 | -0.19% |
| 2025-07-14 | 5.28 | 5.29 | 5.20 | 5.22 | 5.14 | qfq | 95,409,001 | 498,947,769 | -1.14% |
| 2025-07-11 | 5.15 | 5.38 | 5.13 | 5.28 | 5.20 | qfq | 215,872,583 | 1,136,399,324 | 3.13% |
| 2025-07-10 | 5.05 | 5.14 | 5.04 | 5.12 | 5.04 | qfq | 84,633,652 | 432,362,615 | 1.19% |
| 2025-07-09 | 5.07 | 5.11 | 5.05 | 5.06 | 4.98 | qfq | 73,485,296 | 373,377,505 | 0.00% |
| 2025-07-08 | 5.02 | 5.08 | 5.01 | 5.06 | 4.98 | qfq | 74,372,752 | 375,313,301 | 0.80% |
| 2025-07-07 | 5.01 | 5.04 | 5.00 | 5.02 | 4.94 | qfq | 45,575,461 | 228,696,519 | -0.20% |
| 2025-07-04 | 5.02 | 5.08 | 4.97 | 5.03 | 4.95 | qfq | 79,476,010 | 399,537,784 | 0.20% |
| 2025-07-03 | 5.00 | 5.04 | 4.99 | 5.02 | 4.94 | qfq | 61,236,521 | 307,177,487 | 0.60% |
| 2025-07-02 | 5.00 | 5.02 | 4.98 | 4.99 | 4.91 | qfq | 54,960,219 | 274,650,450 | 0.00% |
| 2025-07-01 | 5.03 | 5.04 | 4.97 | 4.99 | 4.91 | qfq | 61,961,393 | 309,281,677 | -0.60% |
| 2025-06-30 | 5.09 | 5.09 | 5.00 | 5.02 | 4.94 | qfq | 83,619,271 | 420,785,226 | -0.99% |
| 2025-06-27 | 5.08 | 5.25 | 5.06 | 5.07 | 4.99 | qfq | 161,213,578 | 829,966,101 | 0.20% |
| 2025-06-26 | 5.12 | 5.14 | 5.04 | 5.06 | 4.98 | qfq | 134,743,305 | 684,425,366 | -0.59% |
| 2025-06-25 | 4.94 | 5.11 | 4.92 | 5.09 | 5.01 | qfq | 216,612,427 | 1,089,418,659 | 3.25% |
| 2025-06-24 | 4.88 | 4.97 | 4.86 | 4.93 | 4.86 | qfq | 122,194,542 | 602,009,535 | 1.44% |
| 2025-06-23 | 4.76 | 4.88 | 4.75 | 4.86 | 4.79 | qfq | 76,788,451 | 370,817,537 | 1.67% |
| 2025-06-20 | 4.78 | 4.83 | 4.77 | 4.78 | 4.71 | qfq | 59,864,318 | 287,420,288 | 0.00% |
| 2025-06-19 | 4.82 | 4.82 | 4.75 | 4.78 | 4.71 | qfq | 68,444,859 | 326,979,349 | -1.04% |
| 2025-06-18 | 4.90 | 4.91 | 4.80 | 4.83 | 4.76 | qfq | 64,560,913 | 312,066,605 | -1.43% |
| 2025-06-17 | 4.87 | 4.90 | 4.85 | 4.90 | 4.83 | qfq | 56,680,746 | 276,566,451 | 0.41% |
| 2025-06-16 | 4.83 | 4.89 | 4.82 | 4.88 | 4.81 | qfq | 53,338,007 | 259,009,041 | 0.62% |
| 2025-06-13 | 4.87 | 4.88 | 4.82 | 4.85 | 4.78 | qfq | 67,792,005 | 328,272,967 | -0.61% |
| 2025-06-12 | 4.89 | 4.92 | 4.87 | 4.88 | 4.81 | qfq | 56,502,975 | 276,260,595 | -0.41% |
| 2025-06-11 | 4.84 | 4.95 | 4.83 | 4.90 | 4.83 | qfq | 103,284,588 | 507,117,182 | 1.45% |
| 2025-06-10 | 4.88 | 4.88 | 4.79 | 4.83 | 4.76 | qfq | 67,129,249 | 324,642,914 | -1.02% |
| 2025-06-09 | 4.84 | 4.93 | 4.83 | 4.88 | 4.81 | qfq | 91,062,368 | 444,762,267 | 1.67% |
| 2025-06-06 | 4.86 | 4.88 | 4.79 | 4.80 | 4.73 | qfq | 47,081,422 | 227,240,430 | -1.23% |
| 2025-06-05 | 4.83 | 4.87 | 4.82 | 4.86 | 4.79 | qfq | 67,436,262 | 326,754,273 | 0.62% |
| 2025-06-04 | 4.79 | 4.85 | 4.78 | 4.83 | 4.76 | qfq | 71,500,944 | 344,598,192 | 0.84% |
| 2025-06-03 | 4.72 | 4.80 | 4.70 | 4.79 | 4.72 | qfq | 74,194,117 | 353,443,049 | 1.27% |
| 2025-05-30 | 4.70 | 4.75 | 4.67 | 4.73 | 4.66 | qfq | 58,855,528 | 277,455,984 | 0.42% |
| 2025-05-29 | 4.67 | 4.72 | 4.65 | 4.71 | 4.64 | qfq | 45,898,250 | 215,672,900 | 0.86% |
| 2025-05-28 | 4.68 | 4.70 | 4.65 | 4.67 | 4.60 | qfq | 32,400,865 | 151,417,732 | -0.43% |
| 2025-05-27 | 4.67 | 4.70 | 4.65 | 4.69 | 4.62 | qfq | 35,616,253 | 166,636,214 | 0.43% |
| 2025-05-26 | 4.68 | 4.70 | 4.65 | 4.67 | 4.60 | qfq | 35,830,433 | 167,423,572 | -0.43% |
| 2025-05-23 | 4.74 | 4.77 | 4.68 | 4.69 | 4.62 | qfq | 53,187,110 | 251,535,166 | -1.05% |
| 2025-05-22 | 4.77 | 4.78 | 4.73 | 4.74 | 4.67 | qfq | 39,634,776 | 188,100,372 | -0.84% |
| 2025-05-21 | 4.77 | 4.80 | 4.76 | 4.78 | 4.71 | qfq | 40,746,186 | 195,006,643 | 0.21% |
| 2025-05-20 | 4.76 | 4.80 | 4.75 | 4.77 | 4.70 | qfq | 44,465,813 | 212,207,961 | 0.21% |
| 2025-05-19 | 4.74 | 4.78 | 4.74 | 4.76 | 4.69 | qfq | 42,708,550 | 203,319,799 | 0.21% |
| 2025-05-16 | 4.83 | 4.84 | 4.74 | 4.75 | 4.68 | qfq | 71,853,220 | 342,838,331 | -1.86% |
| 2025-05-15 | 4.89 | 4.92 | 4.83 | 4.84 | 4.77 | qfq | 67,104,888 | 326,393,953 | -1.63% |
| 2025-05-14 | 4.79 | 4.97 | 4.77 | 4.92 | 4.85 | qfq | 125,007,797 | 609,558,184 | 2.50% |
| 2025-05-13 | 4.83 | 4.83 | 4.78 | 4.80 | 4.73 | qfq | 46,156,483 | 221,724,256 | -0.21% |
| 2025-05-12 | 4.76 | 4.82 | 4.74 | 4.81 | 4.74 | qfq | 63,699,672 | 304,636,839 | 1.48% |
| 2025-05-09 | 4.78 | 4.78 | 4.73 | 4.74 | 4.67 | qfq | 44,561,320 | 211,527,235 | -0.84% |
| 2025-05-08 | 4.76 | 4.81 | 4.75 | 4.78 | 4.71 | qfq | 51,211,805 | 245,228,224 | 0.21% |
| 2025-05-07 | 4.83 | 4.89 | 4.76 | 4.77 | 4.70 | qfq | 82,994,979 | 399,109,274 | 0.21% |
| 2025-05-06 | 4.75 | 4.78 | 4.74 | 4.76 | 4.69 | qfq | 68,014,941 | 323,807,609 | 0.85% |
| 2025-04-30 | 4.71 | 4.77 | 4.70 | 4.72 | 4.65 | qfq | 42,673,151 | 201,881,622 | 0.64% |
| 2025-04-29 | 4.72 | 4.75 | 4.68 | 4.69 | 4.62 | qfq | 45,260,479 | 212,982,010 | -0.64% |
| 2025-04-28 | 4.74 | 4.74 | 4.67 | 4.72 | 4.65 | qfq | 47,837,783 | 225,574,375 | -0.42% |
| 2025-04-25 | 4.72 | 4.77 | 4.72 | 4.74 | 4.67 | qfq | 49,104,798 | 233,193,095 | 0.42% |
| 2025-04-24 | 4.72 | 4.74 | 4.69 | 4.72 | 4.65 | qfq | 43,170,800 | 203,754,579 | 0.21% |
| 2025-04-23 | 4.74 | 4.76 | 4.69 | 4.71 | 4.64 | qfq | 50,971,504 | 240,622,402 | -0.42% |
| 2025-04-22 | 4.72 | 4.76 | 4.72 | 4.73 | 4.66 | qfq | 42,452,686 | 201,085,932 | 0.00% |
| 2025-04-21 | 4.73 | 4.76 | 4.71 | 4.73 | 4.66 | qfq | 37,369,520 | 176,887,707 | 0.00% |
| 2025-04-18 | 4.68 | 4.75 | 4.66 | 4.73 | 4.66 | qfq | 46,041,533 | 216,950,213 | 0.85% |
| 2025-04-17 | 4.66 | 4.70 | 4.65 | 4.69 | 4.62 | qfq | 47,184,851 | 220,874,565 | 0.21% |
| 2025-04-16 | 4.68 | 4.70 | 4.60 | 4.68 | 4.61 | qfq | 60,514,972 | 281,303,653 | -0.21% |
| 2025-04-15 | 4.70 | 4.71 | 4.65 | 4.69 | 4.62 | qfq | 44,779,121 | 209,412,468 | -0.42% |
| 2025-04-14 | 4.71 | 4.73 | 4.69 | 4.71 | 4.64 | qfq | 52,567,293 | 247,632,936 | 0.43% |
| 2025-04-11 | 4.69 | 4.74 | 4.67 | 4.69 | 4.62 | qfq | 61,346,038 | 288,093,380 | -0.64% |
| 2025-04-10 | 4.70 | 4.74 | 4.65 | 4.72 | 4.65 | qfq | 91,468,852 | 430,466,538 | 1.94% |
| 2025-04-09 | 4.56 | 4.66 | 4.52 | 4.63 | 4.56 | qfq | 117,806,940 | 541,302,472 | 1.09% |
| 2025-04-08 | 4.50 | 4.60 | 4.47 | 4.58 | 4.51 | qfq | 135,356,807 | 614,991,515 | 2.46% |
| 2025-04-07 | 4.80 | 4.80 | 4.46 | 4.47 | 4.40 | qfq | 174,430,068 | 794,767,679 | -9.88% |
| 2025-04-03 | 4.92 | 4.99 | 4.91 | 4.96 | 4.88 | qfq | 69,865,769 | 346,264,520 | 0.20% |
| 2025-04-02 | 4.92 | 4.97 | 4.92 | 4.95 | 4.88 | qfq | 55,519,412 | 274,514,469 | 0.41% |
| 2025-04-01 | 4.96 | 4.97 | 4.91 | 4.93 | 4.86 | qfq | 68,565,780 | 338,404,728 | 0.00% |
| 2025-03-31 | 5.09 | 5.11 | 4.93 | 4.93 | 4.86 | qfq | 95,731,460 | 477,942,263 | -3.14% |
| 2025-03-28 | 5.07 | 5.12 | 5.06 | 5.09 | 5.01 | qfq | 71,032,212 | 361,452,032 | 0.39% |
| 2025-03-27 | 5.03 | 5.08 | 5.01 | 5.07 | 4.99 | qfq | 59,319,983 | 299,906,497 | 0.40% |
| 2025-03-26 | 5.02 | 5.05 | 5.00 | 5.05 | 4.97 | qfq | 49,743,419 | 250,243,137 | 0.80% |
| 2025-03-25 | 5.01 | 5.03 | 4.97 | 5.01 | 4.93 | qfq | 49,908,086 | 249,805,937 | 0.00% |
| 2025-03-24 | 5.04 | 5.05 | 4.96 | 5.01 | 4.93 | qfq | 71,247,939 | 356,409,173 | -0.40% |
| 2025-03-21 | 5.10 | 5.13 | 5.02 | 5.03 | 4.95 | qfq | 72,032,594 | 364,904,940 | -1.57% |
| 2025-03-20 | 5.14 | 5.15 | 5.09 | 5.11 | 5.03 | qfq | 47,167,965 | 241,240,475 | -0.58% |
| 2025-03-19 | 5.14 | 5.16 | 5.11 | 5.14 | 5.06 | qfq | 51,598,563 | 264,884,478 | 0.00% |
| 2025-03-18 | 5.16 | 5.17 | 5.12 | 5.14 | 5.06 | qfq | 56,739,268 | 291,464,583 | 0.00% |
| 2025-03-17 | 5.18 | 5.18 | 5.13 | 5.14 | 5.06 | qfq | 72,472,223 | 372,986,877 | -0.58% |
| 2025-03-14 | 5.05 | 5.20 | 5.04 | 5.17 | 5.09 | qfq | 140,052,074 | 720,068,232 | 2.58% |
| 2025-03-13 | 5.05 | 5.10 | 5.01 | 5.04 | 4.96 | qfq | 60,731,593 | 306,778,705 | -0.40% |
| 2025-03-12 | 5.05 | 5.13 | 5.03 | 5.06 | 4.98 | qfq | 81,672,320 | 414,142,921 | 0.20% |
| 2025-03-11 | 5.00 | 5.05 | 4.99 | 5.05 | 4.97 | qfq | 71,476,275 | 358,761,363 | 0.20% |
| 2025-03-10 | 5.09 | 5.09 | 5.02 | 5.04 | 4.96 | qfq | 62,236,283 | 313,985,077 | -0.79% |
| 2025-03-07 | 5.17 | 5.17 | 5.07 | 5.08 | 5.00 | qfq | 90,345,887 | 462,392,308 | -2.31% |
| 2025-03-06 | 5.13 | 5.22 | 5.11 | 5.20 | 5.12 | qfq | 114,806,864 | 593,812,979 | 1.56% |
| 2025-03-05 | 5.11 | 5.13 | 5.06 | 5.12 | 5.04 | qfq | 62,173,363 | 316,858,350 | 0.20% |
| 2025-03-04 | 5.06 | 5.13 | 5.05 | 5.11 | 5.03 | qfq | 68,178,824 | 346,937,015 | 0.79% |
| 2025-03-03 | 5.10 | 5.16 | 5.06 | 5.07 | 4.99 | qfq | 91,161,680 | 465,766,610 | -0.59% |
| 2025-02-28 | 5.23 | 5.32 | 5.07 | 5.10 | 5.02 | qfq | 127,604,148 | 660,993,159 | -3.23% |
| 2025-02-27 | 5.21 | 5.32 | 5.16 | 5.27 | 5.19 | qfq | 140,134,861 | 733,923,919 | 0.57% |
| 2025-02-26 | 5.15 | 5.26 | 5.13 | 5.24 | 5.16 | qfq | 98,794,840 | 512,219,963 | 1.75% |
| 2025-02-25 | 5.15 | 5.20 | 5.12 | 5.15 | 5.07 | qfq | 58,606,815 | 302,457,224 | -0.58% |
| 2025-02-24 | 5.19 | 5.25 | 5.15 | 5.18 | 5.10 | qfq | 73,176,606 | 380,704,095 | -0.77% |
| 2025-02-21 | 5.14 | 5.24 | 5.10 | 5.22 | 5.14 | qfq | 112,036,577 | 580,577,989 | 1.75% |
| 2025-02-20 | 5.16 | 5.17 | 5.11 | 5.13 | 5.05 | qfq | 59,237,900 | 304,112,889 | -0.77% |
| 2025-02-19 | 5.11 | 5.19 | 5.09 | 5.17 | 5.09 | qfq | 76,018,323 | 391,444,585 | 0.98% |
| 2025-02-18 | 5.22 | 5.23 | 5.10 | 5.12 | 5.04 | qfq | 76,185,324 | 393,661,389 | -2.10% |
| 2025-02-17 | 5.27 | 5.33 | 5.20 | 5.23 | 5.15 | qfq | 125,203,953 | 659,679,801 | 1.16% |
| 2025-02-14 | 5.15 | 5.18 | 5.12 | 5.17 | 5.09 | qfq | 51,730,366 | 266,771,924 | 0.19% |
| 2025-02-13 | 5.19 | 5.23 | 5.15 | 5.16 | 5.08 | qfq | 80,450,219 | 417,151,595 | -0.58% |
| 2025-02-12 | 5.13 | 5.21 | 5.10 | 5.19 | 5.11 | qfq | 68,764,158 | 353,665,391 | 1.17% |
| 2025-02-11 | 5.17 | 5.18 | 5.09 | 5.13 | 5.05 | qfq | 57,683,233 | 295,528,214 | -0.97% |
| 2025-02-10 | 5.15 | 5.22 | 5.14 | 5.18 | 5.10 | qfq | 67,660,392 | 350,122,614 | 0.58% |
| 2025-02-07 | 5.04 | 5.23 | 5.03 | 5.15 | 5.07 | qfq | 130,375,744 | 669,150,645 | 1.78% |
| 2025-02-06 | 5.02 | 5.06 | 4.95 | 5.06 | 4.98 | qfq | 101,397,992 | 508,058,755 | 0.60% |
| 2025-02-05 | 5.04 | 5.08 | 5.01 | 5.03 | 4.95 | qfq | 61,281,045 | 309,246,656 | 0.40% |
| 2025-01-27 | 5.09 | 5.11 | 5.01 | 5.01 | 4.93 | qfq | 67,400,339 | 340,463,376 | -1.57% |
| 2025-01-24 | 5.09 | 5.16 | 5.08 | 5.09 | 5.01 | qfq | 80,329,394 | 411,278,627 | -0.39% |
| 2025-01-23 | 5.15 | 5.22 | 5.10 | 5.11 | 5.03 | qfq | 92,115,310 | 474,717,444 | 0.79% |
| 2025-01-22 | 5.05 | 5.08 | 5.00 | 5.07 | 4.99 | qfq | 54,448,429 | 274,613,674 | -0.20% |
| 2025-01-21 | 5.11 | 5.11 | 5.05 | 5.08 | 5.00 | qfq | 46,863,983 | 238,019,116 | 0.20% |
| 2025-01-20 | 5.11 | 5.15 | 5.06 | 5.07 | 4.99 | qfq | 54,336,645 | 276,887,848 | 0.00% |
| 2025-01-17 | 5.04 | 5.11 | 5.03 | 5.07 | 4.99 | qfq | 48,161,110 | 244,558,754 | 0.20% |
| 2025-01-16 | 5.13 | 5.15 | 5.02 | 5.06 | 4.98 | qfq | 64,792,948 | 328,838,409 | -0.78% |
| 2025-01-15 | 5.04 | 5.13 | 5.01 | 5.10 | 5.02 | qfq | 90,432,706 | 460,344,078 | 1.19% |
| 2025-01-14 | 4.92 | 5.06 | 4.91 | 5.04 | 4.96 | qfq | 98,824,853 | 494,921,116 | 2.44% |
| 2025-01-13 | 4.82 | 4.94 | 4.80 | 4.92 | 4.85 | qfq | 60,152,916 | 294,673,938 | 1.03% |
| 2025-01-10 | 4.91 | 4.96 | 4.87 | 4.87 | 4.80 | qfq | 57,605,631 | 283,261,984 | -1.02% |
| 2025-01-09 | 4.97 | 5.00 | 4.90 | 4.92 | 4.85 | qfq | 62,168,986 | 307,549,492 | -1.80% |
| 2025-01-08 | 5.02 | 5.03 | 4.89 | 5.01 | 4.93 | qfq | 85,710,907 | 425,665,566 | -0.40% |
| 2025-01-07 | 4.98 | 5.05 | 4.96 | 5.03 | 4.95 | qfq | 63,602,553 | 317,768,330 | 1.00% |
| 2025-01-06 | 4.96 | 5.02 | 4.93 | 4.98 | 4.90 | qfq | 77,574,491 | 385,686,170 | 0.20% |
| 2025-01-03 | 5.07 | 5.08 | 4.95 | 4.97 | 4.89 | qfq | 96,188,824 | 481,981,882 | -1.78% |
| 2025-01-02 | 5.34 | 5.35 | 5.01 | 5.06 | 4.98 | qfq | 170,593,498 | 881,074,737 | -5.42% |
| 2024-12-31 | 5.59 | 5.61 | 5.35 | 5.35 | 5.27 | qfq | 121,871,276 | 666,714,783 | -4.29% |
| 2024-12-30 | 5.53 | 5.62 | 5.51 | 5.59 | 5.51 | qfq | 110,161,683 | 614,385,630 | 1.08% |
| 2024-12-27 | 5.44 | 5.63 | 5.43 | 5.53 | 5.45 | qfq | 177,107,943 | 980,038,521 | 1.84% |
| 2024-12-26 | 5.48 | 5.48 | 5.42 | 5.43 | 5.35 | qfq | 70,065,145 | 381,392,376 | -1.09% |
| 2024-12-25 | 5.49 | 5.51 | 5.42 | 5.49 | 5.41 | qfq | 72,648,809 | 396,767,370 | 0.00% |
| 2024-12-24 | 5.36 | 5.51 | 5.36 | 5.49 | 5.41 | qfq | 116,215,931 | 633,714,300 | 2.43% |
| 2024-12-23 | 5.41 | 5.46 | 5.35 | 5.36 | 5.28 | qfq | 70,808,173 | 382,933,436 | -0.92% |
| 2024-12-20 | 5.37 | 5.45 | 5.35 | 5.41 | 5.33 | qfq | 67,651,253 | 365,336,906 | 0.74% |
| 2024-12-19 | 5.35 | 5.38 | 5.30 | 5.37 | 5.29 | qfq | 71,808,198 | 383,809,643 | -0.19% |
| 2024-12-18 | 5.37 | 5.46 | 5.36 | 5.38 | 5.30 | qfq | 82,913,618 | 448,861,781 | 0.19% |
| 2024-12-17 | 5.36 | 5.41 | 5.33 | 5.37 | 5.27 | qfq | 73,621,443 | 395,701,789 | -0.19% |
| 2024-12-16 | 5.42 | 5.44 | 5.35 | 5.38 | 5.28 | qfq | 76,263,097 | 410,829,784 | -1.10% |
| 2024-12-13 | 5.53 | 5.53 | 5.41 | 5.44 | 5.34 | qfq | 127,280,477 | 695,936,316 | -2.51% |
| 2024-12-12 | 5.52 | 5.62 | 5.49 | 5.58 | 5.48 | qfq | 107,737,002 | 597,864,164 | 1.27% |
| 2024-12-11 | 5.47 | 5.54 | 5.46 | 5.51 | 5.41 | qfq | 85,558,068 | 471,722,158 | 0.55% |
| 2024-12-10 | 5.70 | 5.72 | 5.46 | 5.48 | 5.38 | qfq | 151,084,449 | 841,455,144 | 0.55% |
| 2024-12-09 | 5.50 | 5.53 | 5.40 | 5.45 | 5.35 | qfq | 86,354,808 | 472,193,955 | -1.27% |
| 2024-12-06 | 5.43 | 5.55 | 5.40 | 5.52 | 5.42 | qfq | 113,692,568 | 624,852,687 | 1.66% |
| 2024-12-05 | 5.36 | 5.45 | 5.35 | 5.43 | 5.33 | qfq | 77,257,460 | 418,519,857 | 0.93% |
| 2024-12-04 | 5.42 | 5.46 | 5.35 | 5.38 | 5.28 | qfq | 74,927,211 | 404,953,023 | -1.10% |
| 2024-12-03 | 5.43 | 5.47 | 5.37 | 5.44 | 5.34 | qfq | 88,422,930 | 478,497,467 | 0.00% |
| 2024-12-02 | 5.32 | 5.46 | 5.31 | 5.44 | 5.34 | qfq | 110,869,833 | 600,203,173 | 1.49% |
| 2024-11-29 | 5.30 | 5.51 | 5.28 | 5.36 | 5.26 | qfq | 143,576,771 | 773,779,949 | 0.94% |
| 2024-11-28 | 5.35 | 5.38 | 5.30 | 5.31 | 5.21 | qfq | 68,590,220 | 366,080,700 | -0.75% |
| 2024-11-27 | 5.26 | 5.35 | 5.22 | 5.35 | 5.25 | qfq | 81,678,538 | 431,764,723 | 1.52% |
| 2024-11-26 | 5.26 | 5.36 | 5.25 | 5.27 | 5.17 | qfq | 64,615,097 | 342,333,992 | 0.00% |
| 2024-11-25 | 5.28 | 5.30 | 5.19 | 5.27 | 5.17 | qfq | 87,365,005 | 459,467,752 | -0.19% |
| 2024-11-22 | 5.51 | 5.52 | 5.26 | 5.28 | 5.18 | qfq | 111,338,901 | 601,128,917 | -4.35% |
| 2024-11-21 | 5.49 | 5.54 | 5.45 | 5.52 | 5.42 | qfq | 85,259,010 | 468,768,714 | 0.55% |
| 2024-11-20 | 5.47 | 5.53 | 5.43 | 5.49 | 5.39 | qfq | 80,239,680 | 440,177,353 | -0.36% |
| 2024-11-19 | 5.45 | 5.51 | 5.38 | 5.51 | 5.41 | qfq | 101,046,294 | 551,126,514 | 1.29% |
| 2024-11-18 | 5.45 | 5.56 | 5.37 | 5.44 | 5.34 | qfq | 135,345,183 | 740,126,802 | 0.00% |
| 2024-11-15 | 5.63 | 5.72 | 5.44 | 5.44 | 5.34 | qfq | 155,332,090 | 866,071,090 | -3.89% |
| 2024-11-14 | 5.66 | 5.78 | 5.62 | 5.66 | 5.56 | qfq | 133,594,178 | 761,869,983 | -0.53% |
| 2024-11-13 | 5.65 | 5.74 | 5.58 | 5.69 | 5.59 | qfq | 131,319,139 | 743,357,817 | 0.18% |
| 2024-11-12 | 5.77 | 5.87 | 5.63 | 5.68 | 5.58 | qfq | 162,618,791 | 935,889,769 | -2.07% |
| 2024-11-11 | 5.77 | 5.83 | 5.69 | 5.80 | 5.69 | qfq | 189,619,323 | 1,092,760,265 | -0.85% |
| 2024-11-08 | 6.11 | 6.12 | 5.83 | 5.85 | 5.74 | qfq | 264,843,075 | 1,572,259,526 | -2.34% |
| 2024-11-07 | 5.60 | 6.04 | 5.59 | 5.99 | 5.88 | qfq | 332,872,755 | 1,936,954,878 | 5.83% |
| 2024-11-06 | 5.73 | 5.82 | 5.61 | 5.66 | 5.56 | qfq | 288,998,492 | 1,650,535,861 | -0.53% |
| 2024-11-05 | 5.52 | 5.74 | 5.43 | 5.69 | 5.59 | qfq | 291,617,788 | 1,644,102,519 | 3.27% |
| 2024-11-04 | 5.34 | 5.52 | 5.31 | 5.51 | 5.41 | qfq | 211,931,583 | 1,151,202,422 | 4.16% |
| 2024-11-01 | 5.34 | 5.41 | 5.28 | 5.29 | 5.19 | qfq | 173,964,771 | 929,593,307 | -0.75% |
| 2024-10-31 | 5.23 | 5.41 | 5.22 | 5.33 | 5.23 | qfq | 227,698,694 | 1,214,916,462 | 1.91% |
| 2024-10-30 | 5.24 | 5.27 | 5.17 | 5.23 | 5.13 | qfq | 109,647,036 | 572,239,968 | 0.00% |
| 2024-10-29 | 5.34 | 5.40 | 5.21 | 5.23 | 5.13 | qfq | 155,200,166 | 821,707,639 | -1.69% |
| 2024-10-28 | 5.29 | 5.32 | 5.26 | 5.32 | 5.22 | qfq | 115,107,707 | 609,325,234 | 0.38% |
| 2024-10-25 | 5.26 | 5.37 | 5.25 | 5.30 | 5.20 | qfq | 142,113,597 | 753,717,623 | 0.76% |
| 2024-10-24 | 5.26 | 5.32 | 5.21 | 5.26 | 5.16 | qfq | 119,840,169 | 631,102,393 | -0.57% |
| 2024-10-23 | 5.29 | 5.40 | 5.23 | 5.29 | 5.19 | qfq | 199,182,822 | 1,059,064,439 | 0.19% |
| 2024-10-22 | 5.24 | 5.31 | 5.23 | 5.28 | 5.18 | qfq | 141,967,017 | 746,876,838 | 0.57% |
| 2024-10-21 | 5.32 | 5.32 | 5.20 | 5.25 | 5.15 | qfq | 218,337,394 | 1,147,991,251 | -1.87% |
| 2024-10-18 | 5.07 | 5.60 | 5.03 | 5.35 | 5.25 | qfq | 353,992,502 | 1,869,028,646 | 4.90% |
| 2024-10-17 | 5.20 | 5.32 | 5.09 | 5.10 | 5.01 | qfq | 187,366,044 | 974,587,225 | -0.58% |
| 2024-10-16 | 5.07 | 5.22 | 5.06 | 5.13 | 5.04 | qfq | 160,251,740 | 824,254,343 | -0.19% |
| 2024-10-15 | 5.29 | 5.31 | 5.13 | 5.14 | 5.05 | qfq | 167,163,063 | 875,568,172 | -3.38% |
| 2024-10-14 | 5.34 | 5.36 | 5.11 | 5.32 | 5.22 | qfq | 255,806,274 | 1,344,887,997 | -0.56% |
| 2024-10-11 | 5.41 | 5.49 | 5.28 | 5.35 | 5.25 | qfq | 259,778,082 | 1,396,884,899 | -2.73% |
| 2024-10-10 | 5.75 | 5.84 | 5.40 | 5.50 | 5.40 | qfq | 400,098,966 | 2,232,578,226 | -3.00% |
| 2024-10-09 | 6.27 | 6.44 | 5.66 | 5.67 | 5.57 | qfq | 784,854,694 | 4,791,308,639 | -9.86% |
| 2024-10-08 | 6.29 | 6.29 | 6.29 | 6.29 | 6.18 | qfq | 134,810,911 | 847,960,630 | 9.97% |
| 2024-09-30 | 5.63 | 5.72 | 5.35 | 5.72 | 5.62 | qfq | 494,083,452 | 2,773,797,738 | 10.00% |
| 2024-09-27 | 4.94 | 5.20 | 4.83 | 5.20 | 5.11 | qfq | 281,506,188 | 1,408,962,866 | 7.44% |
| 2024-09-26 | 4.63 | 4.85 | 4.61 | 4.84 | 4.75 | qfq | 168,494,779 | 795,750,757 | 4.09% |
| 2024-09-25 | 4.59 | 4.77 | 4.59 | 4.65 | 4.57 | qfq | 170,943,544 | 800,688,365 | 2.88% |
| 2024-09-24 | 4.28 | 4.53 | 4.26 | 4.52 | 4.44 | qfq | 143,253,588 | 632,003,388 | 6.60% |
| 2024-09-23 | 4.24 | 4.26 | 4.21 | 4.24 | 4.16 | qfq | 44,651,903 | 189,292,583 | 0.00% |
| 2024-09-20 | 4.23 | 4.26 | 4.17 | 4.24 | 4.16 | qfq | 58,374,713 | 246,283,436 | 0.24% |
| 2024-09-19 | 4.22 | 4.28 | 4.19 | 4.23 | 4.15 | qfq | 55,704,399 | 235,971,805 | 0.71% |
| 2024-09-18 | 4.23 | 4.23 | 4.16 | 4.20 | 4.12 | qfq | 42,717,154 | 179,144,271 | -0.71% |
| 2024-09-13 | 4.24 | 4.28 | 4.22 | 4.23 | 4.15 | qfq | 38,854,394 | 165,064,402 | 0.00% |
| 2024-09-12 | 4.25 | 4.27 | 4.21 | 4.23 | 4.15 | qfq | 34,790,120 | 147,533,097 | -0.47% |
| 2024-09-11 | 4.29 | 4.31 | 4.22 | 4.25 | 4.17 | qfq | 40,219,059 | 171,326,815 | -1.39% |
| 2024-09-10 | 4.36 | 4.37 | 4.27 | 4.31 | 4.23 | qfq | 49,618,847 | 213,876,346 | -0.92% |
| 2024-09-09 | 4.34 | 4.43 | 4.33 | 4.35 | 4.27 | qfq | 60,976,675 | 266,591,873 | -1.36% |
| 2024-09-06 | 4.37 | 4.47 | 4.32 | 4.41 | 4.33 | qfq | 102,903,979 | 453,524,847 | 2.32% |
| 2024-09-05 | 4.30 | 4.33 | 4.26 | 4.31 | 4.23 | qfq | 42,349,797 | 181,862,044 | 0.23% |
| 2024-09-04 | 4.25 | 4.32 | 4.25 | 4.30 | 4.22 | qfq | 61,222,978 | 263,010,458 | 0.70% |
| 2024-09-03 | 4.23 | 4.30 | 4.22 | 4.27 | 4.19 | qfq | 86,761,073 | 369,686,200 | 1.67% |
| 2024-09-02 | 4.50 | 4.50 | 4.20 | 4.20 | 4.12 | qfq | 138,202,739 | 590,317,081 | -7.08% |
| 2024-08-30 | 4.47 | 4.57 | 4.46 | 4.52 | 4.44 | qfq | 79,405,598 | 359,779,007 | 1.12% |
| 2024-08-29 | 4.46 | 4.54 | 4.46 | 4.47 | 4.39 | qfq | 48,090,900 | 216,290,736 | 0.00% |
| 2024-08-28 | 4.50 | 4.51 | 4.45 | 4.47 | 4.39 | qfq | 34,686,024 | 155,393,436 | -0.67% |
| 2024-08-27 | 4.53 | 4.54 | 4.47 | 4.50 | 4.42 | qfq | 31,600,367 | 142,199,419 | -0.66% |
| 2024-08-26 | 4.55 | 4.58 | 4.50 | 4.53 | 4.45 | qfq | 45,467,679 | 206,605,129 | -0.44% |
| 2024-08-23 | 4.52 | 4.57 | 4.50 | 4.55 | 4.47 | qfq | 42,317,705 | 191,901,054 | 1.11% |
| 2024-08-22 | 4.56 | 4.58 | 4.50 | 4.50 | 4.42 | qfq | 44,393,573 | 201,390,271 | -1.10% |
| 2024-08-21 | 4.56 | 4.60 | 4.52 | 4.55 | 4.47 | qfq | 48,379,767 | 220,710,215 | 0.44% |
| 2024-08-20 | 4.59 | 4.60 | 4.52 | 4.53 | 4.45 | qfq | 50,002,770 | 227,997,809 | -2.16% |
| 2024-08-19 | 4.62 | 4.65 | 4.61 | 4.63 | 4.49 | qfq | 44,112,328 | 204,180,015 | 0.22% |
| 2024-08-16 | 4.60 | 4.64 | 4.58 | 4.62 | 4.48 | qfq | 51,390,967 | 237,206,378 | 0.43% |
| 2024-08-15 | 4.60 | 4.67 | 4.56 | 4.60 | 4.46 | qfq | 67,582,969 | 312,232,997 | -0.43% |
| 2024-08-14 | 4.63 | 4.66 | 4.61 | 4.62 | 4.48 | qfq | 41,546,755 | 192,389,648 | -0.22% |
| 2024-08-13 | 4.59 | 4.64 | 4.56 | 4.63 | 4.49 | qfq | 40,094,659 | 184,417,788 | 1.09% |
| 2024-08-12 | 4.57 | 4.59 | 4.55 | 4.58 | 4.44 | qfq | 29,653,261 | 135,537,986 | 0.00% |
| 2024-08-09 | 4.60 | 4.62 | 4.56 | 4.58 | 4.44 | qfq | 36,902,234 | 169,319,267 | -0.22% |
| 2024-08-08 | 4.55 | 4.62 | 4.54 | 4.59 | 4.45 | qfq | 51,053,273 | 233,992,252 | 0.88% |
| 2024-08-07 | 4.54 | 4.58 | 4.51 | 4.55 | 4.41 | qfq | 39,925,857 | 181,356,628 | 0.66% |
| 2024-08-06 | 4.55 | 4.59 | 4.49 | 4.52 | 4.38 | qfq | 45,342,788 | 205,365,900 | -0.44% |
| 2024-08-05 | 4.56 | 4.61 | 4.53 | 4.54 | 4.40 | qfq | 62,377,844 | 284,853,016 | -0.66% |
| 2024-08-02 | 4.61 | 4.65 | 4.56 | 4.57 | 4.43 | qfq | 61,860,005 | 284,269,632 | -1.30% |
| 2024-08-01 | 4.55 | 4.64 | 4.53 | 4.63 | 4.49 | qfq | 115,721,832 | 532,199,788 | 1.09% |
| 2024-07-31 | 4.41 | 4.62 | 4.40 | 4.58 | 4.44 | qfq | 127,734,735 | 578,945,943 | 3.62% |
| 2024-07-30 | 4.41 | 4.42 | 4.37 | 4.42 | 4.29 | qfq | 46,677,786 | 205,266,428 | 0.45% |
| 2024-07-29 | 4.36 | 4.43 | 4.36 | 4.40 | 4.27 | qfq | 51,232,896 | 225,681,303 | 0.92% |
| 2024-07-26 | 4.33 | 4.39 | 4.32 | 4.36 | 4.23 | qfq | 54,891,152 | 239,265,621 | 1.16% |
| 2024-07-25 | 4.30 | 4.35 | 4.29 | 4.31 | 4.18 | qfq | 46,674,629 | 201,764,333 | 0.23% |
| 2024-07-24 | 4.30 | 4.34 | 4.28 | 4.30 | 4.17 | qfq | 42,230,593 | 181,943,445 | -0.69% |
| 2024-07-23 | 4.36 | 4.40 | 4.32 | 4.33 | 4.20 | qfq | 52,817,520 | 230,484,490 | -0.69% |
| 2024-07-22 | 4.40 | 4.43 | 4.33 | 4.36 | 4.23 | qfq | 54,039,638 | 236,454,247 | -0.46% |
| 2024-07-19 | 4.34 | 4.39 | 4.32 | 4.38 | 4.25 | qfq | 56,206,429 | 245,409,053 | 0.92% |
| 2024-07-18 | 4.32 | 4.35 | 4.27 | 4.34 | 4.21 | qfq | 53,404,707 | 230,764,268 | 0.46% |
| 2024-07-17 | 4.31 | 4.35 | 4.31 | 4.32 | 4.19 | qfq | 45,142,805 | 195,412,677 | 0.23% |
| 2024-07-16 | 4.29 | 4.35 | 4.28 | 4.31 | 4.18 | qfq | 47,693,293 | 206,134,634 | 0.47% |
| 2024-07-15 | 4.28 | 4.32 | 4.27 | 4.29 | 4.16 | qfq | 32,087,406 | 137,873,917 | 0.23% |
| 2024-07-12 | 4.29 | 4.30 | 4.25 | 4.28 | 4.15 | qfq | 37,556,284 | 160,740,642 | -0.23% |
| 2024-07-11 | 4.30 | 4.33 | 4.26 | 4.29 | 4.16 | qfq | 56,366,821 | 242,407,147 | 0.70% |
| 2024-07-10 | 4.21 | 4.29 | 4.20 | 4.26 | 4.13 | qfq | 53,278,726 | 226,848,234 | 0.95% |
| 2024-07-09 | 4.21 | 4.25 | 4.16 | 4.22 | 4.09 | qfq | 60,426,274 | 254,589,721 | 0.72% |
| 2024-07-08 | 4.25 | 4.28 | 4.18 | 4.19 | 4.06 | qfq | 50,644,165 | 214,106,174 | -1.64% |
| 2024-07-05 | 4.28 | 4.31 | 4.24 | 4.26 | 4.13 | qfq | 56,507,163 | 241,054,294 | -0.47% |
| 2024-07-04 | 4.33 | 4.35 | 4.27 | 4.28 | 4.15 | qfq | 43,352,968 | 186,505,102 | -1.15% |
| 2024-07-03 | 4.37 | 4.39 | 4.32 | 4.33 | 4.20 | qfq | 34,237,042 | 148,742,955 | -0.46% |
| 2024-07-02 | 4.32 | 4.41 | 4.32 | 4.35 | 4.22 | qfq | 60,691,847 | 265,463,003 | 0.69% |
| 2024-07-01 | 4.31 | 4.34 | 4.24 | 4.32 | 4.19 | qfq | 55,757,538 | 240,039,117 | 0.23% |
| 2024-06-28 | 4.39 | 4.43 | 4.29 | 4.31 | 4.18 | qfq | 86,032,488 | 375,462,550 | -2.05% |
| 2024-06-27 | 4.41 | 4.44 | 4.38 | 4.40 | 4.27 | qfq | 46,328,284 | 204,267,191 | -0.23% |
| 2024-06-26 | 4.33 | 4.42 | 4.33 | 4.41 | 4.28 | qfq | 55,708,731 | 244,119,139 | 1.85% |
| 2024-06-25 | 4.41 | 4.42 | 4.33 | 4.33 | 4.20 | qfq | 58,235,344 | 254,322,710 | -1.59% |
| 2024-06-24 | 4.46 | 4.48 | 4.40 | 4.40 | 4.27 | qfq | 48,802,674 | 216,355,085 | -1.57% |
| 2024-06-21 | 4.50 | 4.52 | 4.45 | 4.47 | 4.34 | qfq | 58,326,679 | 261,078,221 | -0.67% |
| 2024-06-20 | 4.53 | 4.55 | 4.48 | 4.50 | 4.36 | qfq | 40,238,081 | 181,354,911 | -0.88% |
| 2024-06-19 | 4.55 | 4.57 | 4.53 | 4.54 | 4.40 | qfq | 44,406,893 | 201,976,681 | 0.00% |
| 2024-06-18 | 4.54 | 4.58 | 4.52 | 4.54 | 4.40 | qfq | 53,349,190 | 242,741,136 | -0.22% |
| 2024-06-17 | 4.46 | 4.55 | 4.44 | 4.55 | 4.41 | qfq | 88,195,765 | 398,247,495 | 1.11% |
| 2024-06-14 | 4.44 | 4.51 | 4.35 | 4.50 | 4.36 | qfq | 116,937,179 | 518,574,990 | 1.12% |
| 2024-06-13 | 4.43 | 4.48 | 4.42 | 4.45 | 4.32 | qfq | 46,572,400 | 207,337,219 | 0.45% |
| 2024-06-12 | 4.45 | 4.46 | 4.41 | 4.43 | 4.30 | qfq | 41,921,910 | 185,695,718 | -0.45% |
| 2024-06-11 | 4.47 | 4.51 | 4.45 | 4.45 | 4.32 | qfq | 45,917,570 | 205,482,925 | -0.89% |
| 2024-06-07 | 4.47 | 4.49 | 4.40 | 4.49 | 4.35 | qfq | 59,019,445 | 263,217,216 | 0.45% |
| 2024-06-06 | 4.49 | 4.52 | 4.45 | 4.47 | 4.34 | qfq | 57,362,111 | 256,725,114 | -0.45% |
| 2024-06-05 | 4.48 | 4.54 | 4.45 | 4.49 | 4.35 | qfq | 65,185,831 | 293,719,496 | 0.22% |
| 2024-06-04 | 4.55 | 4.57 | 4.46 | 4.48 | 4.35 | qfq | 77,124,355 | 347,520,066 | -1.75% |
| 2024-06-03 | 4.55 | 4.59 | 4.52 | 4.56 | 4.42 | qfq | 56,994,448 | 259,772,438 | 0.22% |
| 2024-05-31 | 4.56 | 4.61 | 4.54 | 4.55 | 4.41 | qfq | 48,682,014 | 222,585,940 | 0.00% |
| 2024-05-30 | 4.56 | 4.58 | 4.52 | 4.55 | 4.41 | qfq | 38,387,481 | 174,697,931 | -0.22% |
| 2024-05-29 | 4.53 | 4.59 | 4.53 | 4.56 | 4.42 | qfq | 38,216,161 | 174,502,607 | 0.22% |
| 2024-05-28 | 4.60 | 4.61 | 4.53 | 4.55 | 4.41 | qfq | 41,525,461 | 189,643,498 | -1.09% |
| 2024-05-27 | 4.54 | 4.61 | 4.53 | 4.60 | 4.46 | qfq | 55,802,493 | 255,174,183 | 1.32% |
| 2024-05-24 | 4.58 | 4.61 | 4.53 | 4.54 | 4.40 | qfq | 45,065,147 | 206,345,068 | -1.09% |
| 2024-05-23 | 4.64 | 4.64 | 4.57 | 4.59 | 4.45 | qfq | 59,632,418 | 274,291,512 | -1.08% |
| 2024-05-22 | 4.65 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 46,453,961 | 215,558,470 | 0.00% |
| 2024-05-21 | 4.65 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 51,703,021 | 239,818,980 | -0.22% |
| 2024-05-20 | 4.67 | 4.71 | 4.65 | 4.65 | 4.51 | qfq | 69,488,137 | 325,085,491 | -0.21% |
| 2024-05-17 | 4.60 | 4.68 | 4.58 | 4.66 | 4.52 | qfq | 57,163,241 | 264,600,322 | 1.30% |
| 2024-05-16 | 4.62 | 4.65 | 4.58 | 4.60 | 4.46 | qfq | 52,884,760 | 244,045,495 | -0.22% |
| 2024-05-15 | 4.73 | 4.74 | 4.61 | 4.61 | 4.47 | qfq | 68,982,042 | 321,093,280 | -2.12% |
| 2024-05-14 | 4.71 | 4.72 | 4.66 | 4.71 | 4.57 | qfq | 61,658,890 | 289,165,841 | 0.21% |
| 2024-05-13 | 4.68 | 4.73 | 4.62 | 4.70 | 4.56 | qfq | 71,437,835 | 334,268,938 | 0.21% |
| 2024-05-10 | 4.64 | 4.70 | 4.64 | 4.69 | 4.55 | qfq | 67,710,017 | 316,499,660 | 1.08% |
| 2024-05-09 | 4.62 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 60,478,518 | 280,573,949 | 0.65% |
| 2024-05-08 | 4.66 | 4.68 | 4.60 | 4.61 | 4.47 | qfq | 68,412,453 | 316,648,487 | -1.28% |
| 2024-05-07 | 4.68 | 4.69 | 4.64 | 4.67 | 4.53 | qfq | 76,818,152 | 358,158,704 | -0.21% |
| 2024-05-06 | 4.75 | 4.78 | 4.67 | 4.68 | 4.54 | qfq | 105,286,232 | 496,527,206 | -0.43% |
| 2024-04-30 | 4.75 | 4.77 | 4.67 | 4.70 | 4.56 | qfq | 96,707,121 | 455,619,160 | -1.67% |
| 2024-04-29 | 4.81 | 4.86 | 4.75 | 4.78 | 4.64 | qfq | 175,861,469 | 844,366,275 | -0.42% |
| 2024-04-26 | 4.71 | 4.82 | 4.61 | 4.80 | 4.66 | qfq | 207,783,244 | 978,579,570 | 4.80% |
| 2024-04-25 | 4.53 | 4.60 | 4.51 | 4.58 | 4.44 | qfq | 50,606,759 | 230,993,753 | 0.66% |
| 2024-04-24 | 4.56 | 4.58 | 4.52 | 4.55 | 4.41 | qfq | 47,863,707 | 217,549,931 | -0.22% |
| 2024-04-23 | 4.58 | 4.59 | 4.55 | 4.56 | 4.42 | qfq | 47,459,212 | 216,737,228 | -0.22% |
| 2024-04-22 | 4.55 | 4.63 | 4.55 | 4.57 | 4.43 | qfq | 62,655,884 | 287,695,192 | 0.22% |
| 2024-04-19 | 4.52 | 4.62 | 4.51 | 4.56 | 4.42 | qfq | 88,289,623 | 403,457,931 | 0.44% |
| 2024-04-18 | 4.45 | 4.58 | 4.44 | 4.54 | 4.40 | qfq | 101,857,328 | 460,527,745 | 1.79% |
| 2024-04-17 | 4.44 | 4.47 | 4.38 | 4.46 | 4.33 | qfq | 85,176,916 | 376,764,538 | 0.45% |
| 2024-04-16 | 4.46 | 4.50 | 4.42 | 4.44 | 4.31 | qfq | 79,322,920 | 353,695,891 | -0.67% |
| 2024-04-15 | 4.33 | 4.48 | 4.33 | 4.47 | 4.34 | qfq | 81,658,935 | 361,876,587 | 2.76% |
| 2024-04-12 | 4.43 | 4.44 | 4.34 | 4.35 | 4.22 | qfq | 52,952,445 | 232,184,693 | -1.81% |
| 2024-04-11 | 4.42 | 4.48 | 4.41 | 4.43 | 4.30 | qfq | 53,602,278 | 238,312,858 | -0.23% |
| 2024-04-10 | 4.46 | 4.48 | 4.40 | 4.44 | 4.31 | qfq | 56,321,550 | 250,270,774 | -0.45% |
| 2024-04-09 | 4.49 | 4.51 | 4.45 | 4.46 | 4.33 | qfq | 52,986,610 | 237,361,552 | -0.67% |
| 2024-04-08 | 4.51 | 4.54 | 4.45 | 4.49 | 4.35 | qfq | 66,620,232 | 299,775,566 | -0.88% |
| 2024-04-03 | 4.50 | 4.54 | 4.50 | 4.53 | 4.39 | qfq | 45,314,426 | 205,053,280 | 0.44% |
| 2024-04-02 | 4.53 | 4.58 | 4.50 | 4.51 | 4.37 | qfq | 73,287,731 | 332,236,524 | -0.44% |
| 2024-04-01 | 4.49 | 4.54 | 4.48 | 4.53 | 4.39 | qfq | 70,502,425 | 318,775,707 | 1.57% |
| 2024-03-29 | 4.40 | 4.46 | 4.40 | 4.46 | 4.33 | qfq | 60,025,786 | 265,717,413 | 0.90% |
| 2024-03-28 | 4.43 | 4.47 | 4.38 | 4.42 | 4.29 | qfq | 71,591,266 | 316,175,570 | -0.67% |
| 2024-03-27 | 4.46 | 4.50 | 4.43 | 4.45 | 4.32 | qfq | 50,393,346 | 224,950,065 | -0.45% |
| 2024-03-26 | 4.45 | 4.49 | 4.42 | 4.47 | 4.34 | qfq | 49,217,126 | 218,999,423 | 0.45% |
| 2024-03-25 | 4.48 | 4.51 | 4.44 | 4.45 | 4.32 | qfq | 66,608,403 | 297,890,838 | -1.11% |
| 2024-03-22 | 4.56 | 4.57 | 4.47 | 4.50 | 4.36 | qfq | 60,005,950 | 270,979,178 | -1.53% |
| 2024-03-21 | 4.59 | 4.61 | 4.55 | 4.57 | 4.43 | qfq | 61,246,603 | 280,524,464 | 0.22% |
| 2024-03-20 | 4.59 | 4.59 | 4.53 | 4.56 | 4.42 | qfq | 48,890,635 | 222,898,937 | -0.22% |
| 2024-03-19 | 4.61 | 4.61 | 4.56 | 4.57 | 4.43 | qfq | 61,995,838 | 284,083,573 | -0.65% |
| 2024-03-18 | 4.54 | 4.62 | 4.53 | 4.60 | 4.46 | qfq | 100,241,641 | 458,988,084 | 2.00% |
| 2024-03-15 | 4.49 | 4.54 | 4.44 | 4.51 | 4.37 | qfq | 64,653,252 | 289,858,599 | 0.45% |
| 2024-03-14 | 4.52 | 4.55 | 4.47 | 4.49 | 4.35 | qfq | 55,046,252 | 248,094,585 | -0.66% |
| 2024-03-13 | 4.58 | 4.59 | 4.51 | 4.52 | 4.38 | qfq | 48,046,581 | 217,885,629 | -1.31% |
| 2024-03-12 | 4.58 | 4.62 | 4.55 | 4.58 | 4.44 | qfq | 67,587,079 | 309,445,442 | 0.22% |
| 2024-03-11 | 4.50 | 4.57 | 4.50 | 4.57 | 4.43 | qfq | 89,639,522 | 407,703,324 | 2.01% |
| 2024-03-08 | 4.48 | 4.50 | 4.45 | 4.48 | 4.35 | qfq | 42,248,798 | 189,120,107 | 0.00% |
| 2024-03-07 | 4.52 | 4.55 | 4.48 | 4.48 | 4.35 | qfq | 65,307,735 | 294,704,565 | -0.88% |
| 2024-03-06 | 4.51 | 4.57 | 4.49 | 4.52 | 4.38 | qfq | 62,425,077 | 282,355,334 | 0.22% |
| 2024-03-05 | 4.51 | 4.53 | 4.49 | 4.51 | 4.37 | qfq | 64,801,204 | 292,066,611 | -0.22% |
| 2024-03-04 | 4.58 | 4.59 | 4.50 | 4.52 | 4.38 | qfq | 75,427,360 | 341,765,930 | -0.88% |
| 2024-03-01 | 4.57 | 4.59 | 4.52 | 4.56 | 4.42 | qfq | 81,800,545 | 372,034,239 | -0.44% |
| 2024-02-29 | 4.49 | 4.58 | 4.49 | 4.58 | 4.44 | qfq | 89,354,085 | 405,278,938 | 1.33% |
| 2024-02-28 | 4.58 | 4.67 | 4.51 | 4.52 | 4.38 | qfq | 126,187,356 | 580,364,167 | -1.09% |
| 2024-02-27 | 4.49 | 4.57 | 4.49 | 4.57 | 4.43 | qfq | 81,793,630 | 370,843,910 | 1.33% |
| 2024-02-26 | 4.53 | 4.58 | 4.51 | 4.51 | 4.37 | qfq | 78,132,844 | 354,454,974 | -0.66% |
| 2024-02-23 | 4.54 | 4.56 | 4.50 | 4.54 | 4.40 | qfq | 70,443,800 | 319,225,133 | -0.22% |
| 2024-02-22 | 4.49 | 4.55 | 4.48 | 4.55 | 4.41 | qfq | 75,040,166 | 339,016,175 | 1.11% |
| 2024-02-21 | 4.46 | 4.56 | 4.41 | 4.50 | 4.36 | qfq | 102,040,885 | 459,458,523 | 0.90% |
| 2024-02-20 | 4.39 | 4.47 | 4.37 | 4.46 | 4.33 | qfq | 89,270,930 | 395,128,850 | 1.36% |
| 2024-02-19 | 4.45 | 4.45 | 4.36 | 4.40 | 4.27 | qfq | 121,509,015 | 533,460,272 | -1.79% |
| 2024-02-08 | 4.54 | 4.58 | 4.43 | 4.48 | 4.35 | qfq | 159,931,399 | 717,662,997 | -1.10% |
| 2024-02-07 | 4.50 | 4.57 | 4.46 | 4.53 | 4.39 | qfq | 150,927,098 | 681,325,480 | 0.67% |
| 2024-02-06 | 4.26 | 4.54 | 4.23 | 4.50 | 4.36 | qfq | 135,935,727 | 600,847,221 | 4.90% |
| 2024-02-05 | 4.34 | 4.40 | 4.21 | 4.29 | 4.16 | qfq | 114,645,808 | 493,743,856 | -0.92% |
| 2024-02-02 | 4.36 | 4.41 | 4.21 | 4.33 | 4.20 | qfq | 95,433,838 | 414,381,506 | -0.46% |
| 2024-02-01 | 4.36 | 4.43 | 4.34 | 4.35 | 4.22 | qfq | 74,820,904 | 327,699,818 | -0.46% |
| 2024-01-31 | 4.41 | 4.45 | 4.35 | 4.37 | 4.24 | qfq | 72,367,887 | 318,595,726 | -0.91% |
| 2024-01-30 | 4.43 | 4.50 | 4.40 | 4.41 | 4.28 | qfq | 64,634,081 | 287,787,289 | -1.34% |
| 2024-01-29 | 4.44 | 4.52 | 4.43 | 4.47 | 4.34 | qfq | 95,636,468 | 427,827,639 | 0.68% |
| 2024-01-26 | 4.41 | 4.47 | 4.37 | 4.44 | 4.31 | qfq | 103,242,355 | 456,506,415 | 0.23% |
| 2024-01-25 | 4.30 | 4.43 | 4.29 | 4.43 | 4.30 | qfq | 116,408,611 | 509,220,631 | 2.55% |
| 2024-01-24 | 4.20 | 4.36 | 4.16 | 4.32 | 4.19 | qfq | 98,735,371 | 420,174,328 | 3.35% |
| 2024-01-23 | 4.13 | 4.21 | 4.08 | 4.18 | 4.05 | qfq | 63,115,326 | 262,025,549 | 1.21% |
| 2024-01-22 | 4.18 | 4.26 | 4.09 | 4.13 | 4.01 | qfq | 95,273,798 | 400,750,125 | -0.96% |
| 2024-01-19 | 4.18 | 4.20 | 4.14 | 4.17 | 4.04 | qfq | 47,867,061 | 199,740,033 | -0.71% |
| 2024-01-18 | 4.18 | 4.21 | 4.06 | 4.20 | 4.07 | qfq | 77,249,439 | 319,104,128 | 0.24% |
| 2024-01-17 | 4.23 | 4.26 | 4.19 | 4.19 | 4.06 | qfq | 39,896,869 | 168,902,430 | -1.18% |
| 2024-01-16 | 4.20 | 4.25 | 4.18 | 4.24 | 4.11 | qfq | 52,159,636 | 219,799,366 | 0.95% |
| 2024-01-15 | 4.23 | 4.25 | 4.19 | 4.20 | 4.07 | qfq | 45,894,171 | 193,655,940 | -0.94% |
| 2024-01-12 | 4.24 | 4.30 | 4.23 | 4.24 | 4.11 | qfq | 44,578,732 | 189,765,342 | 0.00% |
| 2024-01-11 | 4.22 | 4.27 | 4.21 | 4.24 | 4.11 | qfq | 47,130,804 | 199,778,544 | 0.24% |
| 2024-01-10 | 4.24 | 4.28 | 4.21 | 4.23 | 4.10 | qfq | 35,675,624 | 151,418,869 | -0.24% |
| 2024-01-09 | 4.26 | 4.29 | 4.20 | 4.24 | 4.11 | qfq | 44,229,411 | 187,877,083 | -0.47% |
| 2024-01-08 | 4.36 | 4.36 | 4.25 | 4.26 | 4.13 | qfq | 61,364,895 | 263,262,114 | -2.52% |
| 2024-01-05 | 4.35 | 4.45 | 4.33 | 4.37 | 4.24 | qfq | 71,990,524 | 316,500,289 | 0.69% |
| 2024-01-04 | 4.37 | 4.38 | 4.32 | 4.34 | 4.21 | qfq | 41,428,300 | 179,980,099 | -0.91% |
| 2024-01-03 | 4.37 | 4.41 | 4.36 | 4.38 | 4.25 | qfq | 39,034,279 | 171,087,463 | 0.23% |
| 2024-01-02 | 4.44 | 4.45 | 4.37 | 4.37 | 4.24 | qfq | 56,673,262 | 249,410,593 | -1.58% |
| 2023-12-29 | 4.45 | 4.47 | 4.43 | 4.44 | 4.31 | qfq | 50,953,137 | 226,706,150 | -0.45% |
| 2023-12-28 | 4.40 | 4.48 | 4.39 | 4.46 | 4.33 | qfq | 63,995,217 | 284,128,518 | 1.36% |
| 2023-12-27 | 4.36 | 4.42 | 4.33 | 4.40 | 4.27 | qfq | 36,641,208 | 160,539,817 | 0.92% |
| 2023-12-26 | 4.40 | 4.41 | 4.35 | 4.36 | 4.23 | qfq | 30,555,748 | 133,782,691 | -1.13% |
| 2023-12-25 | 4.37 | 4.42 | 4.36 | 4.41 | 4.28 | qfq | 33,647,787 | 147,917,470 | 0.46% |
| 2023-12-22 | 4.34 | 4.44 | 4.32 | 4.39 | 4.26 | qfq | 78,516,093 | 344,735,676 | 1.15% |
| 2023-12-21 | 4.35 | 4.37 | 4.32 | 4.34 | 4.21 | qfq | 51,876,972 | 225,425,516 | -0.46% |
| 2023-12-20 | 4.46 | 4.47 | 4.36 | 4.36 | 4.23 | qfq | 53,453,811 | 235,559,193 | -2.24% |
| 2023-12-19 | 4.47 | 4.49 | 4.43 | 4.46 | 4.33 | qfq | 41,191,985 | 183,838,844 | -0.22% |
| 2023-12-18 | 4.48 | 4.52 | 4.45 | 4.47 | 4.34 | qfq | 49,457,128 | 221,819,873 | -0.22% |
| 2023-12-15 | 4.53 | 4.55 | 4.48 | 4.48 | 4.35 | qfq | 44,359,649 | 200,075,462 | -0.88% |
| 2023-12-14 | 4.56 | 4.58 | 4.51 | 4.52 | 4.38 | qfq | 34,264,940 | 155,564,480 | -0.44% |
| 2023-12-13 | 4.58 | 4.60 | 4.54 | 4.54 | 4.40 | qfq | 41,955,004 | 191,493,822 | -0.87% |
| 2023-12-12 | 4.57 | 4.59 | 4.55 | 4.58 | 4.44 | qfq | 43,982,158 | 201,055,822 | 0.00% |
| 2023-12-11 | 4.52 | 4.59 | 4.43 | 4.58 | 4.44 | qfq | 78,826,468 | 354,815,686 | 1.33% |
| 2023-12-08 | 4.55 | 4.58 | 4.51 | 4.52 | 4.38 | qfq | 57,488,829 | 261,262,316 | -0.66% |
| 2023-12-07 | 4.47 | 4.57 | 4.45 | 4.55 | 4.41 | qfq | 67,301,382 | 304,699,506 | 1.79% |
| 2023-12-06 | 4.50 | 4.52 | 4.46 | 4.47 | 4.34 | qfq | 47,707,914 | 213,926,853 | -0.67% |
| 2023-12-05 | 4.59 | 4.59 | 4.49 | 4.50 | 4.36 | qfq | 71,267,215 | 324,277,144 | -2.17% |
| 2023-12-04 | 4.57 | 4.63 | 4.56 | 4.60 | 4.46 | qfq | 59,583,243 | 273,868,860 | 0.44% |
| 2023-12-01 | 4.52 | 4.59 | 4.51 | 4.58 | 4.44 | qfq | 62,656,161 | 285,332,219 | 1.55% |
| 2023-11-30 | 4.50 | 4.53 | 4.48 | 4.51 | 4.37 | qfq | 45,021,289 | 203,138,322 | 0.45% |
| 2023-11-29 | 4.55 | 4.57 | 4.48 | 4.49 | 4.35 | qfq | 54,029,897 | 244,189,111 | -1.32% |
| 2023-11-28 | 4.55 | 4.58 | 4.52 | 4.55 | 4.41 | qfq | 45,775,669 | 208,304,176 | -0.22% |
| 2023-11-27 | 4.54 | 4.58 | 4.49 | 4.56 | 4.42 | qfq | 73,048,534 | 330,651,715 | 0.00% |
| 2023-11-24 | 4.55 | 4.62 | 4.52 | 4.56 | 4.42 | qfq | 63,895,431 | 292,182,596 | 0.44% |
| 2023-11-23 | 4.54 | 4.56 | 4.51 | 4.54 | 4.40 | qfq | 38,609,956 | 175,109,290 | 0.22% |
| 2023-11-22 | 4.55 | 4.59 | 4.53 | 4.53 | 4.39 | qfq | 38,641,867 | 176,103,164 | -0.88% |
| 2023-11-21 | 4.58 | 4.64 | 4.54 | 4.57 | 4.43 | qfq | 58,093,644 | 266,610,822 | 0.00% |
| 2023-11-20 | 4.62 | 4.64 | 4.53 | 4.57 | 4.43 | qfq | 62,639,603 | 286,347,934 | -1.08% |
| 2023-11-17 | 4.59 | 4.63 | 4.58 | 4.62 | 4.48 | qfq | 53,007,361 | 244,056,520 | 0.43% |
| 2023-11-16 | 4.62 | 4.66 | 4.59 | 4.60 | 4.46 | qfq | 66,441,716 | 307,718,153 | -0.65% |
| 2023-11-15 | 4.65 | 4.71 | 4.61 | 4.63 | 4.49 | qfq | 129,847,499 | 604,384,869 | 0.43% |
| 2023-11-14 | 4.50 | 4.72 | 4.49 | 4.61 | 4.47 | qfq | 183,860,696 | 850,941,034 | 2.44% |
| 2023-11-13 | 4.51 | 4.52 | 4.47 | 4.50 | 4.36 | qfq | 55,036,835 | 247,474,069 | -0.66% |
| 2023-11-10 | 4.51 | 4.54 | 4.50 | 4.53 | 4.39 | qfq | 51,219,554 | 231,624,559 | 0.44% |
| 2023-11-09 | 4.52 | 4.54 | 4.49 | 4.51 | 4.37 | qfq | 51,215,745 | 231,116,026 | -0.44% |
| 2023-11-08 | 4.59 | 4.62 | 4.50 | 4.53 | 4.39 | qfq | 99,659,478 | 454,665,781 | -1.31% |
| 2023-11-07 | 4.52 | 4.61 | 4.50 | 4.59 | 4.45 | qfq | 107,298,953 | 491,223,117 | 1.10% |
| 2023-11-06 | 4.50 | 4.56 | 4.46 | 4.54 | 4.40 | qfq | 149,183,384 | 673,829,044 | 3.65% |
| 2023-11-03 | 4.35 | 4.40 | 4.35 | 4.38 | 4.25 | qfq | 40,044,217 | 175,277,364 | 0.69% |
| 2023-11-02 | 4.38 | 4.41 | 4.35 | 4.35 | 4.22 | qfq | 42,193,328 | 184,743,081 | -0.46% |
| 2023-11-01 | 4.42 | 4.44 | 4.37 | 4.37 | 4.24 | qfq | 53,531,002 | 235,195,193 | -0.46% |
| 2023-10-31 | 4.38 | 4.42 | 4.37 | 4.39 | 4.26 | qfq | 37,884,397 | 166,241,680 | 0.00% |
| 2023-10-30 | 4.43 | 4.43 | 4.38 | 4.39 | 4.26 | qfq | 50,963,145 | 224,189,962 | -0.90% |
| 2023-10-27 | 4.38 | 4.45 | 4.37 | 4.43 | 4.30 | qfq | 59,728,918 | 263,775,959 | 0.91% |
| 2023-10-26 | 4.35 | 4.41 | 4.34 | 4.39 | 4.26 | qfq | 44,519,246 | 194,739,424 | 0.46% |
| 2023-10-25 | 4.39 | 4.41 | 4.36 | 4.37 | 4.24 | qfq | 69,839,566 | 306,142,265 | 0.46% |
| 2023-10-24 | 4.22 | 4.36 | 4.21 | 4.35 | 4.22 | qfq | 76,667,230 | 328,946,735 | 3.57% |
| 2023-10-23 | 4.31 | 4.32 | 4.19 | 4.20 | 4.07 | qfq | 70,351,680 | 298,061,994 | -3.00% |
| 2023-10-20 | 4.32 | 4.37 | 4.31 | 4.33 | 4.20 | qfq | 48,584,231 | 210,816,327 | -0.23% |
| 2023-10-19 | 4.36 | 4.41 | 4.34 | 4.34 | 4.21 | qfq | 64,341,467 | 281,358,873 | -0.91% |
| 2023-10-18 | 4.42 | 4.44 | 4.37 | 4.38 | 4.25 | qfq | 64,984,558 | 286,129,153 | -1.13% |
| 2023-10-17 | 4.41 | 4.46 | 4.38 | 4.43 | 4.30 | qfq | 87,370,917 | 386,795,515 | 0.91% |
| 2023-10-16 | 4.37 | 4.43 | 4.33 | 4.39 | 4.26 | qfq | 67,076,297 | 294,294,464 | 0.23% |
| 2023-10-13 | 4.35 | 4.40 | 4.33 | 4.38 | 4.25 | qfq | 52,659,551 | 229,811,236 | -0.23% |
| 2023-10-12 | 4.38 | 4.45 | 4.35 | 4.39 | 4.26 | qfq | 75,823,997 | 332,865,763 | 1.86% |
| 2023-10-11 | 4.32 | 4.37 | 4.30 | 4.31 | 4.18 | qfq | 53,361,529 | 231,134,645 | 0.00% |
| 2023-10-10 | 4.37 | 4.39 | 4.30 | 4.31 | 4.18 | qfq | 64,898,351 | 281,766,028 | -1.37% |
| 2023-10-09 | 4.32 | 4.39 | 4.28 | 4.37 | 4.24 | qfq | 91,419,832 | 397,528,295 | 0.92% |
| 2023-09-28 | 4.35 | 4.37 | 4.32 | 4.33 | 4.20 | qfq | 56,005,034 | 243,024,986 | -0.23% |
| 2023-09-27 | 4.35 | 4.37 | 4.33 | 4.34 | 4.21 | qfq | 45,814,666 | 199,265,681 | -0.23% |
| 2023-09-26 | 4.36 | 4.38 | 4.34 | 4.35 | 4.22 | qfq | 37,936,990 | 165,401,267 | -0.23% |
| 2023-09-25 | 4.40 | 4.40 | 4.35 | 4.36 | 4.23 | qfq | 54,977,951 | 240,146,007 | -1.13% |
| 2023-09-22 | 4.29 | 4.43 | 4.29 | 4.41 | 4.28 | qfq | 116,851,901 | 511,728,427 | 2.56% |
| 2023-09-21 | 4.35 | 4.37 | 4.30 | 4.30 | 4.17 | qfq | 57,848,371 | 250,589,227 | -1.15% |
| 2023-09-20 | 4.35 | 4.37 | 4.32 | 4.35 | 4.22 | qfq | 39,122,917 | 170,153,033 | 0.00% |
| 2023-09-19 | 4.37 | 4.38 | 4.34 | 4.35 | 4.22 | qfq | 59,994,303 | 261,338,361 | -0.23% |
| 2023-09-18 | 4.34 | 4.37 | 4.32 | 4.36 | 4.23 | qfq | 43,790,290 | 190,561,806 | 0.23% |
| 2023-09-15 | 4.36 | 4.39 | 4.34 | 4.35 | 4.22 | qfq | 72,861,496 | 317,783,110 | 0.00% |
| 2023-09-14 | 4.33 | 4.36 | 4.31 | 4.35 | 4.22 | qfq | 57,871,002 | 251,097,784 | 0.69% |
| 2023-09-13 | 4.37 | 4.37 | 4.30 | 4.32 | 4.19 | qfq | 59,530,107 | 257,455,543 | -0.92% |
| 2023-09-12 | 4.38 | 4.40 | 4.36 | 4.36 | 4.23 | qfq | 40,636,370 | 177,746,285 | -0.46% |
| 2023-09-11 | 4.33 | 4.41 | 4.32 | 4.38 | 4.25 | qfq | 82,298,663 | 358,930,480 | 1.15% |
| 2023-09-08 | 4.32 | 4.35 | 4.30 | 4.33 | 4.20 | qfq | 46,046,856 | 199,077,912 | 0.23% |
| 2023-09-07 | 4.36 | 4.39 | 4.32 | 4.32 | 4.19 | qfq | 59,357,537 | 258,297,688 | -0.92% |
| 2023-09-06 | 4.34 | 4.38 | 4.32 | 4.36 | 4.23 | qfq | 57,286,297 | 249,216,018 | 0.00% |
| 2023-09-05 | 4.42 | 4.43 | 4.34 | 4.36 | 4.23 | qfq | 89,265,035 | 390,017,634 | -1.58% |
| 2023-09-04 | 4.39 | 4.44 | 4.35 | 4.43 | 4.30 | qfq | 90,923,842 | 400,582,088 | 1.37% |
| 2023-09-01 | 4.38 | 4.41 | 4.35 | 4.37 | 4.24 | qfq | 73,761,836 | 322,308,704 | 0.23% |
| 2023-08-31 | 4.46 | 4.49 | 4.36 | 4.36 | 4.23 | qfq | 91,537,099 | 403,937,596 | -1.80% |
| 2023-08-30 | 4.54 | 4.54 | 4.44 | 4.44 | 4.31 | qfq | 131,646,964 | 590,855,267 | -2.63% |
| 2023-08-29 | 4.62 | 4.67 | 4.48 | 4.56 | 4.42 | qfq | 225,724,008 | 1,031,336,993 | -2.36% |
| 2023-08-28 | 5.12 | 5.12 | 4.66 | 4.67 | 4.53 | qfq | 357,620,238 | 1,736,944,046 | 0.43% |
| 2023-08-25 | 4.60 | 4.69 | 4.58 | 4.65 | 4.51 | qfq | 76,794,168 | 356,957,839 | 0.87% |
| 2023-08-24 | 4.65 | 4.69 | 4.59 | 4.61 | 4.47 | qfq | 71,010,760 | 328,964,417 | 0.44% |
| 2023-08-23 | 4.66 | 4.69 | 4.58 | 4.59 | 4.45 | qfq | 91,575,643 | 424,217,905 | -2.13% |
| 2023-08-22 | 4.68 | 4.71 | 4.62 | 4.69 | 4.55 | qfq | 104,439,121 | 486,839,300 | 1.08% |
| 2023-08-21 | 4.79 | 4.84 | 4.64 | 4.64 | 4.50 | qfq | 105,916,577 | 500,086,205 | -3.73% |
| 2023-08-18 | 4.90 | 4.97 | 4.80 | 4.82 | 4.67 | qfq | 73,308,734 | 358,352,217 | -1.63% |
| 2023-08-17 | 4.93 | 4.94 | 4.82 | 4.90 | 4.75 | qfq | 99,690,522 | 486,578,069 | -0.61% |
| 2023-08-16 | 4.87 | 5.00 | 4.82 | 4.93 | 4.78 | qfq | 91,747,469 | 451,576,224 | 1.02% |
| 2023-08-15 | 4.82 | 4.88 | 4.80 | 4.88 | 4.73 | qfq | 87,105,461 | 422,384,763 | 1.04% |
| 2023-08-14 | 4.85 | 4.88 | 4.79 | 4.83 | 4.68 | qfq | 111,208,490 | 537,567,631 | -2.03% |
| 2023-08-11 | 5.10 | 5.10 | 4.92 | 4.93 | 4.78 | qfq | 129,712,267 | 646,566,744 | -3.90% |
| 2023-08-10 | 5.09 | 5.14 | 5.06 | 5.13 | 4.95 | qfq | 98,865,997 | 504,334,479 | 0.98% |
| 2023-08-09 | 5.11 | 5.15 | 5.06 | 5.08 | 4.90 | qfq | 90,940,641 | 463,187,949 | -0.59% |
| 2023-08-08 | 5.06 | 5.21 | 4.96 | 5.11 | 4.93 | qfq | 167,265,750 | 852,770,227 | 0.00% |
| 2023-08-07 | 5.10 | 5.14 | 5.01 | 5.11 | 4.93 | qfq | 142,606,586 | 726,560,992 | -0.97% |
| 2023-08-04 | 5.16 | 5.32 | 5.10 | 5.16 | 4.98 | qfq | 315,663,899 | 1,642,935,844 | 1.18% |
| 2023-08-03 | 5.01 | 5.12 | 4.93 | 5.10 | 4.92 | qfq | 147,057,424 | 742,571,162 | 2.20% |
| 2023-08-02 | 4.99 | 5.08 | 4.97 | 4.99 | 4.81 | qfq | 97,884,861 | 490,019,003 | -0.20% |
| 2023-08-01 | 5.02 | 5.10 | 4.97 | 5.00 | 4.82 | qfq | 165,928,560 | 833,439,970 | -0.79% |
| 2023-07-31 | 5.12 | 5.23 | 5.03 | 5.04 | 4.86 | qfq | 220,846,174 | 1,129,763,906 | -0.98% |
| 2023-07-28 | 4.80 | 5.13 | 4.78 | 5.09 | 4.91 | qfq | 236,420,428 | 1,181,821,789 | 6.04% |
| 2023-07-27 | 4.84 | 4.86 | 4.79 | 4.80 | 4.63 | qfq | 43,066,643 | 207,906,049 | -0.62% |
| 2023-07-26 | 4.86 | 4.91 | 4.80 | 4.83 | 4.66 | qfq | 64,864,752 | 314,629,048 | -0.62% |
| 2023-07-25 | 4.82 | 4.90 | 4.72 | 4.86 | 4.69 | qfq | 152,979,555 | 737,486,860 | 4.52% |
| 2023-07-24 | 4.65 | 4.69 | 4.61 | 4.65 | 4.48 | qfq | 41,086,819 | 191,218,864 | -0.21% |
| 2023-07-21 | 4.65 | 4.69 | 4.63 | 4.66 | 4.49 | qfq | 24,698,513 | 115,099,103 | 0.22% |
| 2023-07-20 | 4.70 | 4.71 | 4.64 | 4.65 | 4.48 | qfq | 28,890,630 | 135,331,912 | -0.64% |
| 2023-07-19 | 4.66 | 4.70 | 4.66 | 4.68 | 4.51 | qfq | 43,328,098 | 202,702,466 | 0.21% |
| 2023-07-18 | 4.68 | 4.71 | 4.66 | 4.67 | 4.50 | qfq | 23,637,716 | 110,678,309 | -0.43% |