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
金隅冀东000401.SZ
最近收盘价3.612026-07-17
最近交易日2026-07-17
成交量（股）11,454,099
成交额（元）41,835,413
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.1 | — | — | — | 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 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 11,454,099 | 41,835,413 | -0.28% |
| 2026-07-16 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 7,663,701 | 27,701,988 | 0.00% |
| 2026-07-15 | 3.51 | 3.64 | 3.49 | 3.62 | 3.62 | qfq | 10,881,425 | 39,104,949 | 2.26% |
| 2026-07-14 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | qfq | 9,194,901 | 32,302,870 | 2.31% |
| 2026-07-13 | 3.47 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 7,780,400 | 26,982,127 | -0.86% |
| 2026-07-10 | 3.43 | 3.53 | 3.36 | 3.49 | 3.49 | qfq | 8,477,855 | 29,376,788 | 2.05% |
| 2026-07-09 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 5,521,300 | 18,943,313 | -1.16% |
| 2026-07-08 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 5,444,000 | 18,787,283 | 0.29% |
| 2026-07-07 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 6,501,400 | 22,525,182 | -2.54% |
| 2026-07-06 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | qfq | 6,769,000 | 23,915,778 | 0.00% |
| 2026-07-03 | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 8,002,605 | 28,201,044 | 2.31% |
| 2026-07-02 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | qfq | 10,828,557 | 37,432,709 | 1.17% |
| 2026-07-01 | 3.34 | 3.45 | 3.32 | 3.42 | 3.42 | qfq | 10,343,799 | 35,065,325 | 2.40% |
| 2026-06-30 | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 8,925,377 | 29,974,783 | -2.62% |
| 2026-06-29 | 3.40 | 3.44 | 3.30 | 3.43 | 3.43 | qfq | 10,915,700 | 36,908,456 | 0.88% |
| 2026-06-26 | 3.49 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 9,639,000 | 33,280,023 | -2.86% |
| 2026-06-25 | 3.52 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 8,616,401 | 30,019,709 | -0.85% |
| 2026-06-24 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 8,272,315 | 29,508,511 | -3.02% |
| 2026-06-23 | 3.66 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 7,727,841 | 28,334,719 | -0.55% |
| 2026-06-22 | 3.66 | 3.67 | 3.52 | 3.66 | 3.66 | qfq | 13,399,534 | 47,996,605 | 0.00% |
| 2026-06-18 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 6,964,205 | 25,650,408 | -2.14% |
| 2026-06-17 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 6,774,638 | 25,432,013 | -1.84% |
| 2026-06-16 | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 5,486,000 | 20,883,376 | -1.04% |
| 2026-06-15 | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 5,855,619 | 22,643,829 | 0.00% |
| 2026-06-12 | 3.81 | 3.87 | 3.73 | 3.85 | 3.85 | qfq | 9,575,456 | 36,448,065 | 1.32% |
| 2026-06-11 | 3.81 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 6,666,935 | 25,362,008 | -1.30% |
| 2026-06-10 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 8,346,759 | 31,927,701 | -0.26% |
| 2026-06-09 | 3.87 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 7,739,357 | 29,570,494 | 0.26% |
| 2026-06-08 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 9,836,200 | 38,054,032 | -2.53% |
| 2026-06-05 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 5,852,750 | 23,221,157 | 0.51% |
| 2026-06-04 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 7,480,868 | 29,562,962 | -1.75% |
| 2026-06-03 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 8,522,500 | 34,097,963 | -1.48% |
| 2026-06-02 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 8,550,317 | 34,809,878 | -0.98% |
| 2026-06-01 | 3.97 | 4.11 | 3.93 | 4.10 | 4.10 | qfq | 14,030,368 | 56,861,401 | 2.76% |
| 2026-05-29 | 3.93 | 4.05 | 3.91 | 3.99 | 3.99 | qfq | 19,057,775 | 76,079,539 | 1.01% |
| 2026-05-28 | 3.94 | 4.00 | 3.91 | 3.95 | 3.85 | qfq | 7,644,872 | 30,218,418 | -0.50% |
| 2026-05-27 | 3.96 | 3.99 | 3.89 | 3.97 | 3.87 | qfq | 11,711,019 | 46,008,620 | 0.00% |
| 2026-05-26 | 3.97 | 3.99 | 3.91 | 3.97 | 3.87 | qfq | 8,059,415 | 31,798,941 | -0.50% |
| 2026-05-25 | 3.99 | 4.00 | 3.95 | 3.99 | 3.89 | qfq | 6,570,220 | 26,116,282 | 0.25% |
| 2026-05-22 | 3.98 | 4.03 | 3.94 | 3.98 | 3.88 | qfq | 10,387,539 | 41,465,107 | 0.51% |
| 2026-05-21 | 4.04 | 4.08 | 3.95 | 3.96 | 3.86 | qfq | 8,620,000 | 34,659,436 | -2.22% |
| 2026-05-20 | 4.11 | 4.12 | 4.04 | 4.05 | 3.95 | qfq | 5,657,510 | 22,940,057 | -1.46% |
| 2026-05-19 | 4.07 | 4.11 | 4.05 | 4.11 | 4.01 | qfq | 6,502,100 | 26,536,447 | 1.23% |
| 2026-05-18 | 4.12 | 4.13 | 4.03 | 4.06 | 3.96 | qfq | 11,241,445 | 45,595,746 | -1.22% |
| 2026-05-15 | 4.19 | 4.19 | 4.11 | 4.11 | 4.01 | qfq | 12,491,007 | 51,739,098 | -1.44% |
| 2026-05-14 | 4.28 | 4.28 | 4.17 | 4.17 | 4.06 | qfq | 12,787,260 | 53,745,146 | -2.11% |
| 2026-05-13 | 4.29 | 4.31 | 4.25 | 4.26 | 4.15 | qfq | 8,691,600 | 37,077,098 | -0.70% |
| 2026-05-12 | 4.36 | 4.36 | 4.28 | 4.29 | 4.18 | qfq | 11,883,399 | 51,241,955 | -1.83% |
| 2026-05-11 | 4.28 | 4.40 | 4.26 | 4.37 | 4.26 | qfq | 21,296,189 | 92,094,898 | 2.34% |
| 2026-05-08 | 4.23 | 4.28 | 4.22 | 4.27 | 4.16 | qfq | 13,145,291 | 55,917,731 | 0.71% |
| 2026-05-07 | 4.25 | 4.32 | 4.22 | 4.24 | 4.13 | qfq | 15,022,738 | 63,840,518 | 0.00% |
| 2026-05-06 | 4.28 | 4.29 | 4.23 | 4.24 | 4.13 | qfq | 22,457,166 | 95,510,073 | -0.93% |
| 2026-04-30 | 4.55 | 4.55 | 4.23 | 4.28 | 4.17 | qfq | 55,621,834 | 241,221,177 | -7.36% |
| 2026-04-29 | 4.60 | 4.65 | 4.57 | 4.62 | 4.50 | qfq | 14,702,896 | 67,876,829 | 0.65% |
| 2026-04-28 | 4.59 | 4.62 | 4.56 | 4.59 | 4.47 | qfq | 10,756,201 | 49,355,437 | 0.00% |
| 2026-04-27 | 4.63 | 4.65 | 4.58 | 4.59 | 4.47 | qfq | 9,485,528 | 43,657,954 | -1.08% |
| 2026-04-24 | 4.67 | 4.68 | 4.62 | 4.64 | 4.52 | qfq | 8,580,072 | 39,835,664 | -1.07% |
| 2026-04-23 | 4.66 | 4.70 | 4.61 | 4.69 | 4.57 | qfq | 11,566,400 | 54,015,452 | 0.64% |
| 2026-04-22 | 4.67 | 4.68 | 4.62 | 4.66 | 4.54 | qfq | 10,947,225 | 50,955,027 | -0.43% |
| 2026-04-21 | 4.72 | 4.74 | 4.65 | 4.68 | 4.56 | qfq | 17,092,825 | 80,034,331 | -0.85% |
| 2026-04-20 | 4.80 | 4.81 | 4.70 | 4.72 | 4.60 | qfq | 18,759,800 | 89,008,375 | -1.87% |
| 2026-04-17 | 4.77 | 4.84 | 4.74 | 4.81 | 4.69 | qfq | 15,566,115 | 74,568,844 | 0.63% |
| 2026-04-16 | 4.73 | 4.79 | 4.72 | 4.78 | 4.66 | qfq | 11,788,428 | 56,068,509 | 1.06% |
| 2026-04-15 | 4.76 | 4.78 | 4.72 | 4.73 | 4.61 | qfq | 9,772,936 | 46,334,517 | -0.42% |
| 2026-04-14 | 4.74 | 4.77 | 4.70 | 4.75 | 4.63 | qfq | 13,914,200 | 65,696,187 | 0.21% |
| 2026-04-13 | 4.72 | 4.78 | 4.71 | 4.74 | 4.62 | qfq | 12,185,800 | 57,830,564 | -0.21% |
| 2026-04-10 | 4.77 | 4.83 | 4.73 | 4.75 | 4.63 | qfq | 14,506,000 | 69,307,440 | 0.00% |
| 2026-04-09 | 4.89 | 4.89 | 4.74 | 4.75 | 4.63 | qfq | 16,929,400 | 81,073,335 | -3.06% |
| 2026-04-08 | 4.77 | 4.90 | 4.77 | 4.90 | 4.78 | qfq | 16,989,596 | 82,231,631 | 3.59% |
| 2026-04-07 | 4.72 | 4.75 | 4.66 | 4.73 | 4.61 | qfq | 12,406,261 | 58,366,232 | 0.21% |
| 2026-04-03 | 4.82 | 4.84 | 4.71 | 4.72 | 4.60 | qfq | 17,891,600 | 85,117,267 | -2.07% |
| 2026-04-02 | 4.84 | 4.91 | 4.80 | 4.82 | 4.70 | qfq | 18,682,240 | 90,573,821 | -0.82% |
| 2026-04-01 | 4.90 | 4.95 | 4.83 | 4.86 | 4.74 | qfq | 19,026,965 | 92,529,600 | 0.41% |
| 2026-03-31 | 4.91 | 4.96 | 4.83 | 4.84 | 4.72 | qfq | 23,325,574 | 114,073,568 | -1.63% |
| 2026-03-30 | 4.81 | 4.96 | 4.77 | 4.92 | 4.80 | qfq | 31,781,210 | 155,050,069 | 1.03% |
| 2026-03-27 | 4.98 | 5.00 | 4.78 | 4.87 | 4.75 | qfq | 44,062,590 | 214,589,546 | -2.79% |
| 2026-03-26 | 5.04 | 5.12 | 5.00 | 5.01 | 4.88 | qfq | 21,609,379 | 109,132,229 | -0.40% |
| 2026-03-25 | 4.89 | 5.07 | 4.85 | 5.03 | 4.90 | qfq | 33,229,584 | 166,235,170 | 2.86% |
| 2026-03-24 | 5.02 | 5.02 | 4.69 | 4.89 | 4.77 | qfq | 46,583,828 | 224,433,326 | -2.20% |
| 2026-03-23 | 5.06 | 5.07 | 4.87 | 5.00 | 4.87 | qfq | 37,438,344 | 186,573,888 | -1.77% |
| 2026-03-20 | 4.98 | 5.16 | 4.92 | 5.09 | 4.96 | qfq | 34,986,661 | 176,856,336 | 2.83% |
| 2026-03-19 | 5.03 | 5.09 | 4.93 | 4.95 | 4.82 | qfq | 20,559,021 | 102,776,152 | -1.59% |
| 2026-03-18 | 5.10 | 5.11 | 4.97 | 5.03 | 4.90 | qfq | 19,394,900 | 97,453,489 | -1.18% |
| 2026-03-17 | 5.05 | 5.19 | 5.05 | 5.09 | 4.96 | qfq | 20,954,300 | 107,479,006 | 0.99% |
| 2026-03-16 | 5.14 | 5.19 | 5.04 | 5.04 | 4.91 | qfq | 24,979,501 | 127,144,457 | -2.33% |
| 2026-03-13 | 5.09 | 5.30 | 5.08 | 5.16 | 5.03 | qfq | 35,275,431 | 184,459,301 | 1.38% |
| 2026-03-12 | 5.10 | 5.15 | 5.07 | 5.09 | 4.96 | qfq | 15,540,816 | 79,363,750 | -0.39% |
| 2026-03-11 | 5.09 | 5.12 | 5.04 | 5.11 | 4.98 | qfq | 13,507,043 | 68,681,865 | 0.20% |
| 2026-03-10 | 5.07 | 5.13 | 5.03 | 5.10 | 4.97 | qfq | 16,664,990 | 84,592,427 | 0.99% |
| 2026-03-09 | 5.06 | 5.15 | 5.04 | 5.05 | 4.92 | qfq | 17,008,300 | 86,382,316 | -0.98% |
| 2026-03-06 | 4.96 | 5.12 | 4.93 | 5.10 | 4.97 | qfq | 19,005,001 | 96,025,053 | 2.20% |
| 2026-03-05 | 5.06 | 5.09 | 4.97 | 4.99 | 4.86 | qfq | 15,901,310 | 79,766,915 | -0.80% |
| 2026-03-04 | 5.04 | 5.11 | 4.99 | 5.03 | 4.90 | qfq | 19,096,160 | 96,100,873 | -1.18% |
| 2026-03-03 | 5.19 | 5.22 | 5.07 | 5.09 | 4.96 | qfq | 22,054,115 | 113,140,357 | -2.30% |
| 2026-03-02 | 5.12 | 5.25 | 5.11 | 5.21 | 5.08 | qfq | 25,470,821 | 132,568,854 | 0.77% |
| 2026-02-27 | 5.13 | 5.20 | 5.10 | 5.17 | 5.04 | qfq | 15,728,800 | 81,074,623 | 0.58% |
| 2026-02-26 | 5.20 | 5.21 | 5.08 | 5.14 | 5.01 | qfq | 16,409,501 | 84,138,211 | -1.15% |
| 2026-02-25 | 5.10 | 5.28 | 5.08 | 5.20 | 5.07 | qfq | 20,176,742 | 105,248,558 | 2.16% |
| 2026-02-24 | 5.08 | 5.12 | 5.04 | 5.09 | 4.96 | qfq | 14,267,100 | 72,604,713 | 1.19% |
| 2026-02-13 | 5.12 | 5.12 | 5.02 | 5.03 | 4.90 | qfq | 22,638,759 | 114,477,886 | -1.95% |
| 2026-02-12 | 5.20 | 5.22 | 5.12 | 5.13 | 5.00 | qfq | 16,172,200 | 83,418,079 | -1.35% |
| 2026-02-11 | 5.20 | 5.24 | 5.14 | 5.20 | 5.07 | qfq | 24,972,708 | 129,750,944 | 0.39% |
| 2026-02-10 | 5.30 | 5.30 | 5.13 | 5.18 | 5.05 | qfq | 29,189,011 | 151,200,751 | -1.89% |
| 2026-02-09 | 5.30 | 5.38 | 5.21 | 5.28 | 5.15 | qfq | 31,125,513 | 164,723,484 | 0.19% |
| 2026-02-06 | 5.27 | 5.38 | 5.24 | 5.27 | 5.14 | qfq | 30,414,500 | 161,741,158 | -0.57% |
| 2026-02-05 | 5.22 | 5.34 | 5.18 | 5.30 | 5.17 | qfq | 40,241,847 | 212,489,706 | 0.76% |
| 2026-02-04 | 5.07 | 5.27 | 5.03 | 5.26 | 5.13 | qfq | 65,013,952 | 336,244,935 | 3.54% |
| 2026-02-03 | 5.05 | 5.25 | 5.02 | 5.08 | 4.95 | qfq | 50,958,358 | 260,060,630 | 3.67% |
| 2026-02-02 | 4.97 | 4.97 | 4.87 | 4.90 | 4.78 | qfq | 22,594,743 | 111,209,881 | -1.80% |
| 2026-01-30 | 4.98 | 5.02 | 4.92 | 4.99 | 4.86 | qfq | 21,452,100 | 106,649,124 | 0.00% |
| 2026-01-29 | 4.94 | 5.04 | 4.92 | 4.99 | 4.86 | qfq | 21,440,814 | 106,849,569 | 0.60% |
| 2026-01-28 | 4.84 | 5.00 | 4.82 | 4.96 | 4.83 | qfq | 27,082,193 | 133,744,535 | 2.27% |
| 2026-01-27 | 4.86 | 4.89 | 4.77 | 4.85 | 4.73 | qfq | 17,643,501 | 85,191,195 | -0.61% |
| 2026-01-26 | 4.85 | 4.90 | 4.83 | 4.88 | 4.76 | qfq | 17,413,857 | 84,855,985 | 0.41% |
| 2026-01-23 | 4.83 | 4.89 | 4.82 | 4.86 | 4.74 | qfq | 17,836,856 | 86,583,759 | 0.83% |
| 2026-01-22 | 4.72 | 4.84 | 4.70 | 4.82 | 4.70 | qfq | 22,922,688 | 109,885,008 | 2.34% |
| 2026-01-21 | 4.77 | 4.79 | 4.67 | 4.71 | 4.59 | qfq | 19,386,835 | 91,520,292 | -1.26% |
| 2026-01-20 | 4.67 | 4.78 | 4.66 | 4.77 | 4.65 | qfq | 21,438,575 | 101,872,488 | 1.92% |
| 2026-01-19 | 4.70 | 4.71 | 4.64 | 4.68 | 4.56 | qfq | 14,932,032 | 69,773,491 | -0.85% |
| 2026-01-16 | 4.79 | 4.85 | 4.68 | 4.72 | 4.60 | qfq | 28,956,746 | 138,064,913 | -1.46% |
| 2026-01-15 | 4.72 | 4.93 | 4.67 | 4.79 | 4.67 | qfq | 51,242,973 | 246,605,005 | 4.59% |
| 2026-01-14 | 4.62 | 4.65 | 4.53 | 4.58 | 4.46 | qfq | 20,286,932 | 93,397,551 | -0.87% |
| 2026-01-13 | 4.57 | 4.65 | 4.56 | 4.62 | 4.50 | qfq | 17,057,630 | 78,552,519 | 1.09% |
| 2026-01-12 | 4.52 | 4.62 | 4.51 | 4.57 | 4.45 | qfq | 16,191,601 | 74,038,504 | 1.33% |
| 2026-01-09 | 4.51 | 4.53 | 4.47 | 4.51 | 4.40 | qfq | 9,128,900 | 41,076,391 | -0.22% |
| 2026-01-08 | 4.46 | 4.53 | 4.44 | 4.52 | 4.41 | qfq | 11,117,179 | 50,002,415 | 1.35% |
| 2026-01-07 | 4.47 | 4.51 | 4.45 | 4.46 | 4.35 | qfq | 8,725,936 | 39,065,358 | -0.22% |
| 2026-01-06 | 4.43 | 4.47 | 4.40 | 4.47 | 4.36 | qfq | 10,235,725 | 45,515,734 | 1.13% |
| 2026-01-05 | 4.41 | 4.43 | 4.39 | 4.42 | 4.31 | qfq | 9,730,200 | 42,913,073 | 0.23% |
| 2025-12-31 | 4.40 | 4.43 | 4.35 | 4.41 | 4.30 | qfq | 9,262,469 | 40,670,501 | 0.46% |
| 2025-12-30 | 4.45 | 4.45 | 4.39 | 4.39 | 4.28 | qfq | 15,098,844 | 66,515,258 | -1.35% |
| 2025-12-29 | 4.46 | 4.50 | 4.45 | 4.45 | 4.34 | qfq | 7,380,232 | 33,049,525 | -0.22% |
| 2025-12-26 | 4.47 | 4.50 | 4.43 | 4.46 | 4.35 | qfq | 9,181,997 | 41,069,614 | -0.45% |
| 2025-12-25 | 4.50 | 4.50 | 4.48 | 4.48 | 4.37 | qfq | 6,899,351 | 30,966,386 | -0.44% |
| 2025-12-24 | 4.49 | 4.52 | 4.47 | 4.50 | 4.39 | qfq | 5,522,627 | 24,791,925 | 0.45% |
| 2025-12-23 | 4.49 | 4.52 | 4.46 | 4.48 | 4.37 | qfq | 6,125,200 | 27,490,733 | -0.44% |
| 2025-12-22 | 4.51 | 4.52 | 4.49 | 4.50 | 4.39 | qfq | 7,228,885 | 32,561,653 | 0.00% |
| 2025-12-19 | 4.47 | 4.53 | 4.46 | 4.50 | 4.39 | qfq | 9,331,800 | 42,039,332 | 0.67% |
| 2025-12-18 | 4.45 | 4.48 | 4.42 | 4.47 | 4.36 | qfq | 6,809,930 | 30,430,355 | 0.45% |
| 2025-12-17 | 4.50 | 4.50 | 4.38 | 4.45 | 4.34 | qfq | 14,760,100 | 65,424,475 | -0.89% |
| 2025-12-16 | 4.49 | 4.53 | 4.48 | 4.49 | 4.38 | qfq | 7,216,900 | 32,494,462 | -0.44% |
| 2025-12-15 | 4.44 | 4.55 | 4.43 | 4.51 | 4.40 | qfq | 9,755,020 | 43,967,811 | 1.58% |
| 2025-12-12 | 4.47 | 4.49 | 4.44 | 4.44 | 4.33 | qfq | 7,988,399 | 35,621,402 | -0.67% |
| 2025-12-11 | 4.50 | 4.52 | 4.46 | 4.47 | 4.36 | qfq | 6,598,515 | 29,540,362 | -0.67% |
| 2025-12-10 | 4.46 | 4.53 | 4.44 | 4.50 | 4.39 | qfq | 9,202,116 | 41,252,023 | 0.90% |
| 2025-12-09 | 4.52 | 4.53 | 4.46 | 4.46 | 4.35 | qfq | 8,928,300 | 40,021,984 | -1.33% |
| 2025-12-08 | 4.56 | 4.57 | 4.52 | 4.52 | 4.41 | qfq | 10,290,100 | 46,755,318 | -0.66% |
| 2025-12-05 | 4.55 | 4.56 | 4.51 | 4.55 | 4.43 | qfq | 8,667,364 | 39,324,451 | 0.22% |
| 2025-12-04 | 4.58 | 4.59 | 4.52 | 4.54 | 4.43 | qfq | 8,561,000 | 38,911,998 | -0.87% |
| 2025-12-03 | 4.60 | 4.60 | 4.56 | 4.58 | 4.46 | qfq | 7,784,100 | 35,638,521 | -0.43% |
| 2025-12-02 | 4.58 | 4.61 | 4.54 | 4.60 | 4.48 | qfq | 9,415,958 | 43,105,609 | 0.44% |
| 2025-12-01 | 4.60 | 4.61 | 4.57 | 4.58 | 4.46 | qfq | 8,994,068 | 41,238,395 | -0.22% |
| 2025-11-28 | 4.56 | 4.60 | 4.55 | 4.59 | 4.47 | qfq | 9,687,419 | 44,321,554 | 0.44% |
| 2025-11-27 | 4.63 | 4.64 | 4.56 | 4.57 | 4.45 | qfq | 10,997,100 | 50,502,254 | -1.72% |
| 2025-11-26 | 4.67 | 4.70 | 4.64 | 4.65 | 4.53 | qfq | 8,815,589 | 41,154,549 | -0.21% |
| 2025-11-25 | 4.67 | 4.68 | 4.64 | 4.66 | 4.54 | qfq | 8,577,831 | 39,996,536 | 0.00% |
| 2025-11-24 | 4.66 | 4.68 | 4.63 | 4.66 | 4.54 | qfq | 8,306,200 | 38,723,442 | 0.43% |
| 2025-11-21 | 4.78 | 4.80 | 4.64 | 4.64 | 4.52 | qfq | 17,769,388 | 83,531,125 | -3.33% |
| 2025-11-20 | 4.80 | 4.84 | 4.77 | 4.80 | 4.68 | qfq | 9,355,066 | 44,927,606 | 0.42% |
| 2025-11-19 | 4.86 | 4.86 | 4.77 | 4.78 | 4.66 | qfq | 12,143,713 | 58,274,275 | -1.24% |
| 2025-11-18 | 4.94 | 4.95 | 4.81 | 4.84 | 4.72 | qfq | 15,317,447 | 74,435,819 | -2.02% |
| 2025-11-17 | 4.97 | 4.98 | 4.93 | 4.94 | 4.81 | qfq | 10,866,742 | 53,753,505 | -0.60% |
| 2025-11-14 | 4.96 | 5.02 | 4.95 | 4.97 | 4.84 | qfq | 14,614,120 | 72,970,356 | 0.00% |
| 2025-11-13 | 4.93 | 4.97 | 4.91 | 4.97 | 4.84 | qfq | 9,838,943 | 48,739,309 | 0.81% |
| 2025-11-12 | 4.97 | 4.98 | 4.91 | 4.93 | 4.81 | qfq | 11,035,068 | 54,503,363 | -0.80% |
| 2025-11-11 | 4.92 | 4.99 | 4.90 | 4.97 | 4.84 | qfq | 16,974,794 | 84,158,895 | 1.22% |
| 2025-11-10 | 4.90 | 4.92 | 4.87 | 4.91 | 4.79 | qfq | 12,496,187 | 61,159,181 | 0.82% |
| 2025-11-07 | 4.81 | 4.90 | 4.80 | 4.87 | 4.75 | qfq | 15,970,663 | 77,705,965 | 1.04% |
| 2025-11-06 | 4.83 | 4.84 | 4.80 | 4.82 | 4.70 | qfq | 9,591,057 | 46,226,586 | 0.00% |
| 2025-11-05 | 4.80 | 4.84 | 4.78 | 4.82 | 4.70 | qfq | 9,758,625 | 47,051,577 | 0.00% |
| 2025-11-04 | 4.84 | 4.85 | 4.80 | 4.82 | 4.70 | qfq | 9,711,560 | 46,816,627 | -0.41% |
| 2025-11-03 | 4.88 | 4.88 | 4.80 | 4.84 | 4.72 | qfq | 12,693,359 | 61,128,264 | 0.41% |
| 2025-10-31 | 4.83 | 4.86 | 4.82 | 4.82 | 4.70 | qfq | 11,743,677 | 56,845,692 | -0.21% |
| 2025-10-30 | 4.86 | 4.89 | 4.82 | 4.83 | 4.71 | qfq | 17,522,733 | 85,031,910 | -1.02% |
| 2025-10-29 | 5.00 | 5.01 | 4.86 | 4.88 | 4.76 | qfq | 22,291,541 | 108,786,454 | -2.40% |
| 2025-10-28 | 5.02 | 5.05 | 4.98 | 5.00 | 4.87 | qfq | 10,482,579 | 52,516,246 | -0.60% |
| 2025-10-27 | 5.01 | 5.07 | 4.98 | 5.03 | 4.90 | qfq | 15,124,016 | 76,095,825 | 0.80% |
| 2025-10-24 | 5.06 | 5.09 | 4.98 | 4.99 | 4.86 | qfq | 11,648,400 | 58,432,404 | -1.38% |
| 2025-10-23 | 5.04 | 5.06 | 4.98 | 5.06 | 4.93 | qfq | 10,249,200 | 51,451,269 | 0.40% |
| 2025-10-22 | 5.06 | 5.08 | 5.03 | 5.04 | 4.91 | qfq | 10,126,265 | 51,155,105 | -0.20% |
| 2025-10-21 | 4.99 | 5.06 | 4.97 | 5.05 | 4.92 | qfq | 12,061,468 | 60,747,839 | 1.41% |
| 2025-10-20 | 5.01 | 5.02 | 4.94 | 4.98 | 4.85 | qfq | 11,470,175 | 57,005,482 | -0.20% |
| 2025-10-17 | 5.04 | 5.07 | 4.98 | 4.99 | 4.86 | qfq | 10,991,133 | 55,137,134 | -1.19% |
| 2025-10-16 | 5.09 | 5.10 | 5.02 | 5.05 | 4.92 | qfq | 13,666,190 | 69,059,407 | -0.59% |
| 2025-10-15 | 5.04 | 5.13 | 5.01 | 5.08 | 4.95 | qfq | 14,798,580 | 75,189,263 | 0.79% |
| 2025-10-14 | 5.04 | 5.07 | 5.02 | 5.04 | 4.91 | qfq | 14,264,805 | 71,973,700 | 0.40% |
| 2025-10-13 | 4.99 | 5.04 | 4.96 | 5.02 | 4.89 | qfq | 18,191,356 | 91,069,181 | -1.57% |
| 2025-10-10 | 4.94 | 5.12 | 4.93 | 5.10 | 4.97 | qfq | 31,123,995 | 157,966,983 | 2.82% |
| 2025-10-09 | 4.90 | 4.97 | 4.87 | 4.96 | 4.83 | qfq | 12,850,563 | 63,246,844 | 1.22% |
| 2025-09-30 | 4.89 | 4.91 | 4.86 | 4.90 | 4.78 | qfq | 7,563,712 | 37,025,831 | 0.41% |
| 2025-09-29 | 4.83 | 4.88 | 4.77 | 4.88 | 4.76 | qfq | 10,859,532 | 52,468,479 | 0.83% |
| 2025-09-26 | 4.86 | 4.88 | 4.81 | 4.84 | 4.72 | qfq | 6,767,357 | 32,806,171 | 0.00% |
| 2025-09-25 | 4.92 | 4.92 | 4.81 | 4.84 | 4.72 | qfq | 7,996,101 | 38,899,289 | -1.02% |
| 2025-09-24 | 4.82 | 4.90 | 4.77 | 4.89 | 4.77 | qfq | 10,250,245 | 49,607,838 | 1.45% |
| 2025-09-23 | 4.88 | 4.88 | 4.72 | 4.82 | 4.70 | qfq | 14,240,686 | 68,179,868 | -1.03% |
| 2025-09-22 | 4.95 | 4.95 | 4.85 | 4.87 | 4.75 | qfq | 12,124,800 | 59,104,536 | -2.01% |
| 2025-09-19 | 4.92 | 4.97 | 4.89 | 4.97 | 4.84 | qfq | 11,176,973 | 55,092,306 | 1.02% |
| 2025-09-18 | 5.02 | 5.02 | 4.89 | 4.92 | 4.80 | qfq | 14,460,228 | 71,599,902 | -1.80% |
| 2025-09-17 | 5.02 | 5.04 | 4.97 | 5.01 | 4.88 | qfq | 9,780,251 | 48,962,606 | -0.40% |
| 2025-09-16 | 5.04 | 5.06 | 4.99 | 5.03 | 4.90 | qfq | 11,027,848 | 55,385,018 | -0.20% |
| 2025-09-15 | 5.02 | 5.05 | 4.98 | 5.04 | 4.91 | qfq | 12,008,300 | 60,078,555 | 0.40% |
| 2025-09-12 | 4.98 | 5.06 | 4.97 | 5.02 | 4.89 | qfq | 15,335,591 | 77,031,614 | 0.80% |
| 2025-09-11 | 4.94 | 4.98 | 4.91 | 4.98 | 4.85 | qfq | 10,232,899 | 50,639,628 | 0.81% |
| 2025-09-10 | 4.97 | 4.98 | 4.93 | 4.94 | 4.81 | qfq | 7,630,611 | 37,759,462 | -0.80% |
| 2025-09-09 | 4.95 | 4.99 | 4.90 | 4.98 | 4.85 | qfq | 12,121,625 | 60,187,721 | 0.40% |
| 2025-09-08 | 4.90 | 4.97 | 4.89 | 4.96 | 4.83 | qfq | 13,387,868 | 66,106,421 | 1.22% |
| 2025-09-05 | 4.87 | 4.91 | 4.85 | 4.90 | 4.78 | qfq | 10,745,150 | 52,453,651 | 0.41% |
| 2025-09-04 | 4.86 | 4.92 | 4.83 | 4.88 | 4.76 | qfq | 16,793,093 | 81,977,518 | 1.04% |
| 2025-09-03 | 4.89 | 4.91 | 4.81 | 4.83 | 4.71 | qfq | 14,587,190 | 70,669,176 | -1.23% |
| 2025-09-02 | 4.95 | 4.95 | 4.85 | 4.89 | 4.77 | qfq | 15,774,793 | 77,075,364 | -0.81% |
| 2025-09-01 | 4.97 | 4.98 | 4.91 | 4.93 | 4.81 | qfq | 13,893,773 | 68,533,659 | -0.40% |
| 2025-08-29 | 4.99 | 5.07 | 4.94 | 4.95 | 4.82 | qfq | 17,316,865 | 86,590,568 | -0.60% |
| 2025-08-28 | 5.04 | 5.09 | 4.85 | 4.98 | 4.85 | qfq | 30,648,835 | 152,018,542 | -1.19% |
| 2025-08-27 | 5.18 | 5.20 | 5.03 | 5.04 | 4.91 | qfq | 23,695,383 | 121,065,359 | -2.70% |
| 2025-08-26 | 5.14 | 5.19 | 5.09 | 5.18 | 5.05 | qfq | 18,520,879 | 95,661,047 | 0.58% |
| 2025-08-25 | 5.07 | 5.16 | 5.06 | 5.15 | 5.02 | qfq | 23,300,054 | 119,499,915 | 1.38% |
| 2025-08-22 | 5.05 | 5.08 | 4.99 | 5.08 | 4.95 | qfq | 19,380,425 | 97,778,423 | 0.79% |
| 2025-08-21 | 5.00 | 5.05 | 4.98 | 5.04 | 4.91 | qfq | 18,381,882 | 92,446,978 | 1.00% |
| 2025-08-20 | 4.96 | 4.99 | 4.93 | 4.99 | 4.86 | qfq | 16,596,572 | 82,417,974 | 0.40% |
| 2025-08-19 | 4.96 | 4.98 | 4.93 | 4.97 | 4.84 | qfq | 12,144,433 | 60,288,305 | 0.20% |
| 2025-08-18 | 4.98 | 5.00 | 4.94 | 4.96 | 4.83 | qfq | 12,125,258 | 60,303,685 | 0.00% |
| 2025-08-15 | 4.92 | 4.97 | 4.91 | 4.96 | 4.83 | qfq | 10,348,483 | 51,252,687 | 0.40% |
| 2025-08-14 | 4.99 | 5.04 | 4.94 | 4.94 | 4.81 | qfq | 14,042,167 | 69,910,424 | -1.00% |
| 2025-08-13 | 5.01 | 5.04 | 4.97 | 4.99 | 4.86 | qfq | 13,118,626 | 65,482,517 | -0.40% |
| 2025-08-12 | 5.06 | 5.06 | 5.00 | 5.01 | 4.88 | qfq | 13,476,101 | 67,606,109 | -1.18% |
| 2025-08-11 | 5.08 | 5.10 | 5.03 | 5.07 | 4.94 | qfq | 19,073,307 | 96,467,772 | 0.80% |
| 2025-08-08 | 4.93 | 5.05 | 4.92 | 5.03 | 4.90 | qfq | 22,915,344 | 114,502,924 | 1.21% |
| 2025-08-07 | 5.00 | 5.04 | 4.92 | 4.97 | 4.84 | qfq | 24,652,292 | 122,388,109 | 2.05% |
| 2025-08-06 | 4.89 | 4.90 | 4.84 | 4.87 | 4.75 | qfq | 11,131,668 | 54,198,854 | -0.61% |
| 2025-08-05 | 4.87 | 4.92 | 4.86 | 4.90 | 4.78 | qfq | 11,883,138 | 58,131,949 | 0.62% |
| 2025-08-04 | 4.82 | 4.89 | 4.80 | 4.87 | 4.75 | qfq | 12,200,137 | 59,023,469 | 0.41% |
| 2025-08-01 | 4.87 | 4.88 | 4.82 | 4.85 | 4.73 | qfq | 12,806,315 | 62,190,578 | -0.21% |
| 2025-07-31 | 4.98 | 5.00 | 4.84 | 4.86 | 4.74 | qfq | 21,752,879 | 106,326,155 | -2.41% |
| 2025-07-30 | 4.96 | 5.03 | 4.95 | 4.98 | 4.85 | qfq | 19,270,014 | 96,272,064 | 0.20% |
| 2025-07-29 | 5.00 | 5.03 | 4.94 | 4.97 | 4.84 | qfq | 21,388,823 | 106,361,196 | -0.40% |
| 2025-07-28 | 5.05 | 5.05 | 4.95 | 4.99 | 4.86 | qfq | 21,433,200 | 107,161,261 | -1.19% |
| 2025-07-25 | 5.17 | 5.17 | 5.04 | 5.05 | 4.92 | qfq | 30,610,344 | 155,310,842 | -2.32% |
| 2025-07-24 | 5.16 | 5.22 | 5.04 | 5.17 | 5.04 | qfq | 46,537,339 | 239,406,737 | 0.19% |
| 2025-07-23 | 5.61 | 5.61 | 5.15 | 5.16 | 5.03 | qfq | 81,025,872 | 427,718,784 | -7.86% |
| 2025-07-22 | 5.30 | 5.69 | 5.30 | 5.60 | 5.46 | qfq | 130,894,353 | 713,571,832 | 6.67% |
| 2025-07-21 | 4.91 | 5.25 | 4.85 | 5.25 | 5.12 | qfq | 85,906,360 | 435,476,244 | 10.06% |
| 2025-07-18 | 4.67 | 4.83 | 4.66 | 4.77 | 4.65 | qfq | 21,577,276 | 102,352,530 | 2.14% |
| 2025-07-17 | 4.66 | 4.70 | 4.65 | 4.67 | 4.55 | qfq | 9,070,450 | 42,331,880 | -0.21% |
| 2025-07-16 | 4.68 | 4.70 | 4.63 | 4.68 | 4.56 | qfq | 16,120,278 | 75,166,545 | 0.00% |
| 2025-07-15 | 4.68 | 4.70 | 4.64 | 4.68 | 4.56 | qfq | 22,301,346 | 104,217,536 | 0.65% |
| 2025-07-14 | 4.66 | 4.69 | 4.63 | 4.65 | 4.53 | qfq | 9,532,446 | 44,354,093 | 0.22% |
| 2025-07-11 | 4.67 | 4.68 | 4.61 | 4.64 | 4.52 | qfq | 13,044,400 | 60,493,487 | -0.43% |
| 2025-07-10 | 4.55 | 4.67 | 4.54 | 4.66 | 4.54 | qfq | 19,806,070 | 91,549,159 | 2.19% |
| 2025-07-09 | 4.57 | 4.65 | 4.55 | 4.56 | 4.44 | qfq | 15,417,901 | 70,817,351 | 0.00% |
| 2025-07-08 | 4.53 | 4.56 | 4.50 | 4.56 | 4.44 | qfq | 12,356,965 | 56,075,485 | 0.88% |
| 2025-07-07 | 4.48 | 4.53 | 4.48 | 4.52 | 4.41 | qfq | 10,459,700 | 47,266,721 | 0.67% |
| 2025-07-04 | 4.51 | 4.56 | 4.48 | 4.49 | 4.38 | qfq | 13,877,300 | 62,687,230 | -0.66% |
| 2025-07-03 | 4.49 | 4.57 | 4.46 | 4.52 | 4.41 | qfq | 15,838,500 | 71,236,077 | 0.89% |
| 2025-07-02 | 4.38 | 4.50 | 4.37 | 4.48 | 4.37 | qfq | 21,481,925 | 95,415,664 | 2.28% |
| 2025-07-01 | 4.38 | 4.39 | 4.35 | 4.38 | 4.27 | qfq | 7,321,420 | 32,005,953 | 0.00% |
| 2025-06-30 | 4.35 | 4.38 | 4.33 | 4.38 | 4.27 | qfq | 9,088,185 | 39,626,697 | 0.92% |
| 2025-06-27 | 4.30 | 4.36 | 4.30 | 4.34 | 4.23 | qfq | 8,787,576 | 38,142,602 | 1.17% |
| 2025-06-26 | 4.31 | 4.33 | 4.28 | 4.29 | 4.18 | qfq | 9,658,645 | 41,561,875 | -2.05% |
| 2025-06-25 | 4.39 | 4.40 | 4.34 | 4.38 | 4.17 | qfq | 11,012,254 | 48,208,538 | 0.00% |
| 2025-06-24 | 4.32 | 4.39 | 4.31 | 4.38 | 4.17 | qfq | 11,912,017 | 51,870,092 | 1.62% |
| 2025-06-23 | 4.31 | 4.33 | 4.23 | 4.31 | 4.10 | qfq | 11,156,796 | 47,685,663 | 0.00% |
| 2025-06-20 | 4.27 | 4.35 | 4.27 | 4.31 | 4.10 | qfq | 14,625,412 | 63,314,628 | 0.94% |
| 2025-06-19 | 4.33 | 4.34 | 4.26 | 4.27 | 4.07 | qfq | 12,298,912 | 52,839,223 | -1.61% |
| 2025-06-18 | 4.37 | 4.38 | 4.33 | 4.34 | 4.13 | qfq | 9,604,433 | 41,774,039 | -0.69% |
| 2025-06-17 | 4.35 | 4.40 | 4.34 | 4.37 | 4.16 | qfq | 12,864,979 | 56,147,963 | 0.23% |
| 2025-06-16 | 4.37 | 4.40 | 4.33 | 4.36 | 4.15 | qfq | 18,669,898 | 81,347,736 | -0.68% |
| 2025-06-13 | 4.43 | 4.43 | 4.38 | 4.39 | 4.18 | qfq | 23,154,064 | 101,949,874 | -1.13% |
| 2025-06-12 | 4.46 | 4.47 | 4.41 | 4.44 | 4.23 | qfq | 16,366,959 | 72,546,857 | -0.67% |
| 2025-06-11 | 4.47 | 4.50 | 4.46 | 4.47 | 4.26 | qfq | 10,473,928 | 46,903,265 | 0.22% |
| 2025-06-10 | 4.49 | 4.50 | 4.43 | 4.46 | 4.25 | qfq | 11,913,816 | 53,227,948 | -0.67% |
| 2025-06-09 | 4.49 | 4.51 | 4.45 | 4.49 | 4.28 | qfq | 9,832,064 | 44,107,111 | 0.00% |
| 2025-06-06 | 4.46 | 4.51 | 4.46 | 4.49 | 4.28 | qfq | 8,264,500 | 37,065,508 | 0.45% |
| 2025-06-05 | 4.48 | 4.49 | 4.43 | 4.47 | 4.26 | qfq | 8,166,783 | 36,365,237 | -0.22% |
| 2025-06-04 | 4.43 | 4.49 | 4.43 | 4.48 | 4.27 | qfq | 9,926,170 | 44,321,725 | 1.13% |
| 2025-06-03 | 4.50 | 4.51 | 4.42 | 4.43 | 4.22 | qfq | 17,664,400 | 78,569,232 | -1.99% |
| 2025-05-30 | 4.53 | 4.56 | 4.50 | 4.52 | 4.30 | qfq | 8,241,867 | 37,331,894 | -0.44% |
| 2025-05-29 | 4.50 | 4.54 | 4.49 | 4.54 | 4.32 | qfq | 7,170,983 | 32,426,535 | 0.89% |
| 2025-05-28 | 4.55 | 4.56 | 4.48 | 4.50 | 4.29 | qfq | 8,261,244 | 37,304,316 | -1.10% |
| 2025-05-27 | 4.53 | 4.55 | 4.50 | 4.55 | 4.33 | qfq | 8,447,943 | 38,200,988 | 0.66% |
| 2025-05-26 | 4.60 | 4.61 | 4.51 | 4.52 | 4.30 | qfq | 12,700,103 | 57,712,469 | -1.74% |
| 2025-05-23 | 4.62 | 4.64 | 4.60 | 4.60 | 4.38 | qfq | 8,060,562 | 37,223,460 | -0.65% |
| 2025-05-22 | 4.65 | 4.66 | 4.62 | 4.63 | 4.41 | qfq | 8,574,400 | 39,706,605 | -0.86% |
| 2025-05-21 | 4.66 | 4.67 | 4.65 | 4.67 | 4.45 | qfq | 8,981,975 | 41,827,841 | 0.00% |
| 2025-05-20 | 4.72 | 4.73 | 4.63 | 4.67 | 4.45 | qfq | 17,237,515 | 80,273,490 | -0.85% |
| 2025-05-19 | 4.63 | 4.72 | 4.62 | 4.71 | 4.49 | qfq | 12,845,596 | 60,165,962 | 1.73% |
| 2025-05-16 | 4.69 | 4.71 | 4.61 | 4.63 | 4.41 | qfq | 13,099,914 | 60,860,118 | -1.07% |
| 2025-05-15 | 4.72 | 4.75 | 4.68 | 4.68 | 4.46 | qfq | 10,347,300 | 48,622,423 | -1.06% |
| 2025-05-14 | 4.70 | 4.74 | 4.66 | 4.73 | 4.50 | qfq | 10,634,780 | 49,956,122 | 0.64% |
| 2025-05-13 | 4.73 | 4.74 | 4.69 | 4.70 | 4.48 | qfq | 11,486,400 | 54,046,960 | -0.21% |
| 2025-05-12 | 4.72 | 4.74 | 4.69 | 4.71 | 4.49 | qfq | 9,595,254 | 45,116,669 | -0.21% |
| 2025-05-09 | 4.77 | 4.78 | 4.70 | 4.72 | 4.50 | qfq | 8,413,097 | 39,726,986 | -0.84% |
| 2025-05-08 | 4.75 | 4.78 | 4.71 | 4.76 | 4.53 | qfq | 9,130,983 | 43,448,100 | -0.21% |
| 2025-05-07 | 4.76 | 4.84 | 4.73 | 4.77 | 4.54 | qfq | 15,226,186 | 72,559,798 | 0.85% |
| 2025-05-06 | 4.73 | 4.75 | 4.69 | 4.73 | 4.50 | qfq | 18,085,243 | 85,351,383 | 0.00% |
| 2025-04-30 | 4.79 | 4.85 | 4.72 | 4.73 | 4.50 | qfq | 15,275,864 | 72,644,247 | -2.27% |
| 2025-04-29 | 4.87 | 4.90 | 4.81 | 4.84 | 4.61 | qfq | 9,072,786 | 44,016,532 | -1.02% |
| 2025-04-28 | 4.96 | 4.96 | 4.87 | 4.89 | 4.66 | qfq | 9,728,075 | 47,627,495 | -1.41% |
| 2025-04-25 | 4.90 | 5.02 | 4.90 | 4.96 | 4.72 | qfq | 13,948,680 | 69,269,036 | 1.02% |
| 2025-04-24 | 4.92 | 4.96 | 4.86 | 4.91 | 4.68 | qfq | 7,951,900 | 39,052,421 | -0.41% |
| 2025-04-23 | 4.97 | 4.99 | 4.91 | 4.93 | 4.70 | qfq | 8,576,500 | 42,399,421 | -0.60% |
| 2025-04-22 | 4.89 | 4.98 | 4.88 | 4.96 | 4.72 | qfq | 9,607,509 | 47,473,699 | 1.02% |
| 2025-04-21 | 4.92 | 4.93 | 4.87 | 4.91 | 4.68 | qfq | 7,710,500 | 37,707,761 | -0.41% |
| 2025-04-18 | 4.98 | 4.98 | 4.86 | 4.93 | 4.70 | qfq | 9,007,172 | 44,221,231 | -1.00% |
| 2025-04-17 | 4.78 | 5.03 | 4.74 | 4.98 | 4.74 | qfq | 19,992,892 | 99,133,843 | 3.75% |
| 2025-04-16 | 4.82 | 4.84 | 4.72 | 4.80 | 4.57 | qfq | 7,657,578 | 36,569,956 | -0.41% |
| 2025-04-15 | 4.90 | 4.91 | 4.80 | 4.82 | 4.59 | qfq | 9,204,399 | 44,528,499 | -2.03% |
| 2025-04-14 | 4.89 | 4.93 | 4.86 | 4.92 | 4.69 | qfq | 11,436,400 | 55,950,164 | 1.23% |
| 2025-04-11 | 4.89 | 4.92 | 4.85 | 4.86 | 4.63 | qfq | 9,482,095 | 46,264,980 | -1.02% |
| 2025-04-10 | 4.92 | 4.94 | 4.84 | 4.91 | 4.68 | qfq | 12,406,615 | 60,866,100 | 0.41% |
| 2025-04-09 | 4.77 | 4.90 | 4.66 | 4.89 | 4.66 | qfq | 19,900,303 | 95,032,401 | 1.88% |
| 2025-04-08 | 4.61 | 4.83 | 4.59 | 4.80 | 4.57 | qfq | 21,619,597 | 102,529,467 | 4.35% |
| 2025-04-07 | 4.97 | 4.99 | 4.59 | 4.60 | 4.38 | qfq | 22,945,105 | 109,014,214 | -9.80% |
| 2025-04-03 | 4.95 | 5.14 | 4.95 | 5.10 | 4.86 | qfq | 15,085,623 | 76,740,279 | 2.20% |
| 2025-04-02 | 5.03 | 5.08 | 4.98 | 4.99 | 4.75 | qfq | 12,956,018 | 65,039,698 | -1.19% |
| 2025-04-01 | 4.97 | 5.07 | 4.96 | 5.05 | 4.81 | qfq | 15,308,200 | 77,028,128 | 1.61% |
| 2025-03-31 | 4.93 | 5.03 | 4.92 | 4.97 | 4.73 | qfq | 15,475,729 | 77,130,800 | 0.61% |
| 2025-03-28 | 5.02 | 5.02 | 4.90 | 4.94 | 4.71 | qfq | 11,762,070 | 58,241,469 | -1.00% |
| 2025-03-27 | 5.07 | 5.09 | 4.98 | 4.99 | 4.75 | qfq | 9,508,244 | 47,759,858 | -1.77% |
| 2025-03-26 | 5.04 | 5.10 | 5.02 | 5.08 | 4.84 | qfq | 8,766,497 | 44,471,334 | 0.40% |
| 2025-03-25 | 5.04 | 5.07 | 4.98 | 5.06 | 4.82 | qfq | 8,316,400 | 41,924,354 | 0.60% |
| 2025-03-24 | 5.11 | 5.12 | 4.97 | 5.03 | 4.79 | qfq | 14,984,873 | 75,545,576 | -1.57% |
| 2025-03-21 | 5.10 | 5.18 | 5.08 | 5.11 | 4.87 | qfq | 11,375,723 | 58,354,045 | 0.00% |
| 2025-03-20 | 5.15 | 5.15 | 5.09 | 5.11 | 4.87 | qfq | 8,268,490 | 42,350,726 | -0.20% |
| 2025-03-19 | 5.12 | 5.19 | 5.09 | 5.12 | 4.88 | qfq | 11,365,990 | 58,269,403 | -0.39% |
| 2025-03-18 | 5.12 | 5.15 | 5.07 | 5.14 | 4.90 | qfq | 11,550,300 | 58,995,809 | 0.39% |
| 2025-03-17 | 5.02 | 5.15 | 5.00 | 5.12 | 4.88 | qfq | 20,172,910 | 102,910,838 | 2.61% |
| 2025-03-14 | 4.90 | 4.99 | 4.88 | 4.99 | 4.75 | qfq | 14,001,863 | 69,327,160 | 1.84% |
| 2025-03-13 | 4.91 | 4.95 | 4.85 | 4.90 | 4.67 | qfq | 11,056,600 | 54,012,537 | -0.41% |
| 2025-03-12 | 4.89 | 5.00 | 4.83 | 4.92 | 4.69 | qfq | 19,015,500 | 93,108,452 | 0.61% |
| 2025-03-11 | 4.86 | 4.89 | 4.81 | 4.89 | 4.66 | qfq | 10,467,780 | 50,779,822 | 0.62% |
| 2025-03-10 | 4.89 | 4.94 | 4.83 | 4.86 | 4.63 | qfq | 11,505,751 | 56,048,768 | -0.61% |
| 2025-03-07 | 4.86 | 4.92 | 4.81 | 4.89 | 4.66 | qfq | 12,134,855 | 59,292,746 | 0.20% |
| 2025-03-06 | 4.82 | 4.88 | 4.78 | 4.88 | 4.65 | qfq | 15,599,588 | 75,529,981 | 1.46% |
| 2025-03-05 | 4.82 | 4.82 | 4.74 | 4.81 | 4.58 | qfq | 10,797,572 | 51,623,224 | 0.00% |
| 2025-03-04 | 4.82 | 4.83 | 4.75 | 4.81 | 4.58 | qfq | 9,900,960 | 47,442,616 | -0.41% |
| 2025-03-03 | 4.79 | 4.89 | 4.78 | 4.83 | 4.60 | qfq | 16,632,700 | 80,626,044 | 1.05% |
| 2025-02-28 | 4.82 | 4.89 | 4.77 | 4.78 | 4.55 | qfq | 12,497,300 | 60,210,524 | -1.44% |
| 2025-02-27 | 4.86 | 4.93 | 4.81 | 4.85 | 4.62 | qfq | 10,192,810 | 49,380,137 | 0.00% |
| 2025-02-26 | 4.76 | 4.87 | 4.75 | 4.85 | 4.62 | qfq | 14,208,909 | 68,531,046 | 2.32% |
| 2025-02-25 | 4.83 | 4.83 | 4.73 | 4.74 | 4.51 | qfq | 10,868,410 | 51,916,895 | -1.66% |
| 2025-02-24 | 4.82 | 4.94 | 4.81 | 4.82 | 4.59 | qfq | 13,877,386 | 67,421,142 | 0.00% |
| 2025-02-21 | 4.87 | 4.90 | 4.80 | 4.82 | 4.59 | qfq | 9,918,966 | 47,952,948 | -0.82% |
| 2025-02-20 | 4.89 | 4.91 | 4.84 | 4.86 | 4.63 | qfq | 8,828,932 | 42,964,246 | -0.61% |
| 2025-02-19 | 4.88 | 4.91 | 4.84 | 4.89 | 4.66 | qfq | 8,925,400 | 43,505,843 | 0.62% |
| 2025-02-18 | 4.96 | 4.96 | 4.85 | 4.86 | 4.63 | qfq | 10,716,900 | 52,480,505 | -2.02% |
| 2025-02-17 | 5.00 | 5.04 | 4.93 | 4.96 | 4.72 | qfq | 10,873,943 | 54,120,821 | -1.00% |
| 2025-02-14 | 5.04 | 5.06 | 4.97 | 5.01 | 4.77 | qfq | 10,473,046 | 52,396,891 | -0.60% |
| 2025-02-13 | 4.96 | 5.09 | 4.96 | 5.04 | 4.80 | qfq | 15,024,023 | 75,775,169 | 1.61% |
| 2025-02-12 | 4.94 | 4.99 | 4.89 | 4.96 | 4.72 | qfq | 9,929,610 | 48,934,557 | 0.00% |
| 2025-02-11 | 5.06 | 5.07 | 4.88 | 4.96 | 4.72 | qfq | 12,427,575 | 61,312,579 | -1.39% |
| 2025-02-10 | 4.91 | 5.06 | 4.90 | 5.03 | 4.79 | qfq | 17,158,801 | 85,819,664 | 3.07% |
| 2025-02-07 | 4.76 | 4.95 | 4.74 | 4.88 | 4.65 | qfq | 18,968,600 | 92,375,315 | 2.31% |
| 2025-02-06 | 4.75 | 4.78 | 4.67 | 4.77 | 4.54 | qfq | 17,374,838 | 82,126,024 | 0.63% |
| 2025-02-05 | 4.94 | 4.97 | 4.72 | 4.74 | 4.51 | qfq | 27,973,573 | 134,812,968 | -4.44% |
| 2025-01-27 | 4.93 | 5.14 | 4.92 | 4.96 | 4.72 | qfq | 23,820,854 | 119,577,730 | 0.61% |
| 2025-01-24 | 5.03 | 5.07 | 4.85 | 4.93 | 4.70 | qfq | 20,104,174 | 99,111,084 | -2.76% |
| 2025-01-23 | 5.04 | 5.18 | 5.04 | 5.07 | 4.83 | qfq | 10,896,857 | 55,797,093 | 0.80% |
| 2025-01-22 | 5.07 | 5.07 | 4.97 | 5.03 | 4.79 | qfq | 11,359,865 | 57,064,299 | -0.79% |
| 2025-01-21 | 5.14 | 5.14 | 5.05 | 5.07 | 4.83 | qfq | 8,380,474 | 42,586,796 | -0.98% |
| 2025-01-20 | 5.12 | 5.20 | 5.02 | 5.12 | 4.88 | qfq | 11,759,800 | 60,297,031 | 0.20% |
| 2025-01-17 | 5.11 | 5.16 | 5.04 | 5.11 | 4.87 | qfq | 9,557,900 | 48,877,624 | -0.20% |
| 2025-01-16 | 5.03 | 5.23 | 5.01 | 5.12 | 4.88 | qfq | 13,201,160 | 67,949,337 | 1.79% |
| 2025-01-15 | 4.98 | 5.06 | 4.92 | 5.03 | 4.79 | qfq | 12,084,155 | 60,409,040 | 0.80% |
| 2025-01-14 | 4.93 | 5.00 | 4.91 | 4.99 | 4.75 | qfq | 13,927,146 | 69,062,427 | 1.22% |
| 2025-01-13 | 4.81 | 4.95 | 4.77 | 4.93 | 4.70 | qfq | 10,034,353 | 48,995,747 | 1.65% |
| 2025-01-10 | 4.91 | 4.94 | 4.85 | 4.85 | 4.62 | qfq | 8,000,347 | 39,112,846 | -1.02% |
| 2025-01-09 | 5.00 | 5.00 | 4.89 | 4.90 | 4.67 | qfq | 8,974,754 | 44,115,671 | -1.80% |
| 2025-01-08 | 5.00 | 5.04 | 4.88 | 4.99 | 4.75 | qfq | 10,106,945 | 50,125,076 | -0.20% |
| 2025-01-07 | 5.04 | 5.09 | 4.95 | 5.00 | 4.76 | qfq | 7,713,009 | 38,580,072 | -0.79% |
| 2025-01-06 | 4.96 | 5.08 | 4.90 | 5.04 | 4.80 | qfq | 11,536,700 | 57,830,448 | 1.82% |
| 2025-01-03 | 5.15 | 5.18 | 4.93 | 4.95 | 4.71 | qfq | 21,516,000 | 108,202,792 | -3.13% |
| 2025-01-02 | 5.21 | 5.30 | 5.06 | 5.11 | 4.87 | qfq | 15,325,701 | 79,480,341 | -2.29% |
| 2024-12-31 | 5.32 | 5.42 | 5.22 | 5.23 | 4.98 | qfq | 10,571,352 | 55,915,752 | -1.69% |
| 2024-12-30 | 5.39 | 5.41 | 5.25 | 5.32 | 5.07 | qfq | 10,587,998 | 56,117,329 | -0.93% |
| 2024-12-27 | 5.27 | 5.44 | 5.24 | 5.37 | 5.11 | qfq | 11,717,340 | 63,088,911 | 1.90% |
| 2024-12-26 | 5.37 | 5.40 | 5.26 | 5.27 | 5.02 | qfq | 11,025,300 | 58,421,363 | -1.86% |
| 2024-12-25 | 5.46 | 5.48 | 5.33 | 5.37 | 5.11 | qfq | 8,981,401 | 48,222,369 | -1.65% |
| 2024-12-24 | 5.40 | 5.51 | 5.39 | 5.46 | 5.20 | qfq | 11,431,501 | 62,394,770 | 1.49% |
| 2024-12-23 | 5.47 | 5.51 | 5.36 | 5.38 | 5.12 | qfq | 15,373,050 | 83,299,813 | -1.47% |
| 2024-12-20 | 5.57 | 5.61 | 5.45 | 5.46 | 5.20 | qfq | 12,776,018 | 70,193,279 | -1.97% |
| 2024-12-19 | 5.63 | 5.63 | 5.49 | 5.57 | 5.31 | qfq | 11,796,400 | 65,478,340 | -1.42% |
| 2024-12-18 | 5.63 | 5.72 | 5.61 | 5.65 | 5.38 | qfq | 11,735,800 | 66,538,145 | 0.89% |
| 2024-12-17 | 5.73 | 5.75 | 5.56 | 5.60 | 5.33 | qfq | 17,985,204 | 101,037,887 | -2.27% |
| 2024-12-16 | 5.95 | 5.99 | 5.68 | 5.73 | 5.46 | qfq | 25,263,710 | 146,423,213 | -3.21% |
| 2024-12-13 | 6.05 | 6.06 | 5.91 | 5.92 | 5.64 | qfq | 19,533,724 | 116,464,843 | -2.15% |
| 2024-12-12 | 6.10 | 6.17 | 6.02 | 6.05 | 5.76 | qfq | 18,335,193 | 111,534,039 | -0.98% |
| 2024-12-11 | 5.91 | 6.13 | 5.91 | 6.11 | 5.82 | qfq | 20,069,260 | 121,296,843 | 3.21% |
| 2024-12-10 | 6.06 | 6.09 | 5.91 | 5.92 | 5.64 | qfq | 18,574,322 | 111,438,796 | 0.68% |
| 2024-12-09 | 5.97 | 6.02 | 5.81 | 5.88 | 5.60 | qfq | 18,900,720 | 111,519,795 | -0.84% |
| 2024-12-06 | 5.75 | 5.94 | 5.73 | 5.93 | 5.65 | qfq | 23,262,684 | 136,762,911 | 2.95% |
| 2024-12-05 | 5.64 | 5.81 | 5.63 | 5.76 | 5.49 | qfq | 14,780,080 | 84,634,147 | 1.59% |
| 2024-12-04 | 5.79 | 5.79 | 5.64 | 5.67 | 5.40 | qfq | 13,037,138 | 74,347,712 | -2.24% |
| 2024-12-03 | 5.83 | 5.83 | 5.72 | 5.80 | 5.52 | qfq | 12,652,301 | 72,917,797 | -0.51% |
| 2024-12-02 | 5.69 | 5.88 | 5.68 | 5.83 | 5.55 | qfq | 19,247,146 | 111,554,662 | 1.92% |
| 2024-11-29 | 5.77 | 5.83 | 5.71 | 5.72 | 5.45 | qfq | 12,695,780 | 73,043,498 | -1.21% |
| 2024-11-28 | 5.75 | 5.86 | 5.73 | 5.79 | 5.51 | qfq | 12,346,200 | 71,589,869 | 0.35% |
| 2024-11-27 | 5.70 | 5.77 | 5.55 | 5.77 | 5.50 | qfq | 10,822,277 | 61,215,234 | 1.23% |
| 2024-11-26 | 5.76 | 5.79 | 5.66 | 5.70 | 5.43 | qfq | 8,800,809 | 50,333,331 | -1.38% |
| 2024-11-25 | 5.63 | 5.80 | 5.62 | 5.78 | 5.51 | qfq | 13,080,201 | 75,004,010 | 2.12% |
| 2024-11-22 | 5.80 | 5.85 | 5.64 | 5.66 | 5.39 | qfq | 10,540,032 | 60,482,772 | -2.58% |
| 2024-11-21 | 5.84 | 5.87 | 5.76 | 5.81 | 5.53 | qfq | 8,416,158 | 48,793,348 | -0.68% |
| 2024-11-20 | 5.75 | 5.88 | 5.68 | 5.85 | 5.57 | qfq | 12,894,397 | 74,727,484 | 1.39% |
| 2024-11-19 | 5.77 | 5.89 | 5.67 | 5.77 | 5.50 | qfq | 17,383,487 | 100,168,932 | 0.00% |
| 2024-11-18 | 5.78 | 5.92 | 5.75 | 5.77 | 5.50 | qfq | 19,954,158 | 116,612,850 | 1.23% |
| 2024-11-15 | 5.74 | 5.80 | 5.70 | 5.70 | 5.43 | qfq | 13,940,089 | 80,141,464 | -0.87% |
| 2024-11-14 | 5.86 | 5.87 | 5.74 | 5.75 | 5.48 | qfq | 13,607,612 | 78,762,313 | -1.20% |
| 2024-11-13 | 5.90 | 5.98 | 5.78 | 5.82 | 5.54 | qfq | 19,062,150 | 111,277,090 | -1.36% |
| 2024-11-12 | 5.98 | 6.04 | 5.84 | 5.90 | 5.62 | qfq | 20,077,387 | 119,447,631 | -1.17% |
| 2024-11-11 | 6.08 | 6.09 | 5.92 | 5.97 | 5.69 | qfq | 21,014,355 | 125,476,033 | -1.00% |
| 2024-11-08 | 6.32 | 6.33 | 6.01 | 6.03 | 5.74 | qfq | 25,693,437 | 157,326,992 | -4.13% |
| 2024-11-07 | 6.06 | 6.30 | 6.05 | 6.29 | 5.99 | qfq | 24,465,334 | 152,380,856 | 2.78% |
| 2024-11-06 | 6.01 | 6.17 | 5.91 | 6.12 | 5.83 | qfq | 21,990,977 | 132,972,361 | 1.16% |
| 2024-11-05 | 5.85 | 6.08 | 5.85 | 6.05 | 5.76 | qfq | 20,845,039 | 125,440,408 | 2.89% |
| 2024-11-04 | 5.86 | 5.95 | 5.79 | 5.88 | 5.60 | qfq | 19,458,511 | 113,576,273 | 0.17% |
| 2024-11-01 | 5.94 | 6.00 | 5.84 | 5.87 | 5.59 | qfq | 25,406,936 | 150,459,055 | -1.18% |
| 2024-10-31 | 5.87 | 5.98 | 5.81 | 5.94 | 5.66 | qfq | 33,089,986 | 195,619,045 | 1.71% |
| 2024-10-30 | 5.59 | 5.87 | 5.57 | 5.84 | 5.56 | qfq | 42,903,205 | 248,070,549 | 6.76% |
| 2024-10-29 | 5.61 | 5.66 | 5.45 | 5.47 | 5.21 | qfq | 14,400,304 | 79,486,592 | -2.50% |
| 2024-10-28 | 5.44 | 5.66 | 5.37 | 5.61 | 5.34 | qfq | 22,499,177 | 125,132,916 | 3.89% |
| 2024-10-25 | 5.28 | 5.44 | 5.28 | 5.40 | 5.14 | qfq | 13,550,445 | 73,014,602 | 2.08% |
| 2024-10-24 | 5.33 | 5.34 | 5.24 | 5.29 | 5.04 | qfq | 9,598,219 | 50,698,699 | -0.38% |
| 2024-10-23 | 5.23 | 5.39 | 5.23 | 5.31 | 5.06 | qfq | 15,352,495 | 81,761,962 | 0.95% |
| 2024-10-22 | 5.21 | 5.27 | 5.17 | 5.26 | 5.01 | qfq | 12,021,301 | 62,763,551 | 0.96% |
| 2024-10-21 | 5.25 | 5.30 | 5.18 | 5.21 | 4.96 | qfq | 15,259,545 | 79,811,601 | -0.95% |
| 2024-10-18 | 5.22 | 5.37 | 5.11 | 5.26 | 5.01 | qfq | 20,314,663 | 106,062,044 | 0.57% |
| 2024-10-17 | 5.45 | 5.47 | 5.22 | 5.23 | 4.98 | qfq | 16,847,476 | 89,809,314 | -3.15% |
| 2024-10-16 | 5.20 | 5.48 | 5.17 | 5.40 | 5.14 | qfq | 20,261,242 | 109,085,417 | 2.86% |
| 2024-10-15 | 5.33 | 5.39 | 5.23 | 5.25 | 5.00 | qfq | 16,274,654 | 86,263,255 | -2.78% |
| 2024-10-14 | 5.30 | 5.42 | 5.22 | 5.40 | 5.14 | qfq | 23,791,730 | 126,893,194 | 5.68% |
| 2024-10-11 | 5.25 | 5.27 | 5.07 | 5.11 | 4.87 | qfq | 15,070,235 | 77,532,263 | -2.48% |
| 2024-10-10 | 5.24 | 5.38 | 5.08 | 5.24 | 4.99 | qfq | 24,682,863 | 129,872,943 | 1.35% |
| 2024-10-09 | 5.58 | 5.58 | 5.13 | 5.17 | 4.92 | qfq | 33,151,317 | 176,196,033 | -8.50% |
| 2024-10-08 | 6.13 | 6.13 | 5.48 | 5.65 | 5.38 | qfq | 51,374,753 | 295,331,176 | 1.25% |
| 2024-09-30 | 5.35 | 5.65 | 5.31 | 5.58 | 5.31 | qfq | 39,685,225 | 217,831,808 | 8.35% |
| 2024-09-27 | 5.17 | 5.22 | 5.03 | 5.15 | 4.91 | qfq | 27,533,957 | 141,207,732 | 1.58% |
| 2024-09-26 | 4.74 | 5.07 | 4.71 | 5.07 | 4.83 | qfq | 24,665,227 | 121,563,494 | 6.74% |
| 2024-09-25 | 4.69 | 4.88 | 4.67 | 4.75 | 4.52 | qfq | 16,487,686 | 79,098,555 | 1.93% |
| 2024-09-24 | 4.49 | 4.66 | 4.47 | 4.66 | 4.44 | qfq | 14,303,594 | 65,739,112 | 4.72% |
| 2024-09-23 | 4.42 | 4.46 | 4.37 | 4.45 | 4.24 | qfq | 6,128,027 | 27,128,680 | 0.68% |
| 2024-09-20 | 4.46 | 4.46 | 4.38 | 4.42 | 4.21 | qfq | 6,446,700 | 28,505,047 | -0.90% |
| 2024-09-19 | 4.30 | 4.48 | 4.28 | 4.46 | 4.25 | qfq | 10,700,831 | 47,272,666 | 4.21% |
| 2024-09-18 | 4.26 | 4.30 | 4.16 | 4.28 | 4.08 | qfq | 6,596,900 | 27,914,079 | 0.94% |
| 2024-09-13 | 4.26 | 4.33 | 4.24 | 4.24 | 4.04 | qfq | 5,261,800 | 22,494,124 | -0.93% |
| 2024-09-12 | 4.22 | 4.31 | 4.21 | 4.28 | 4.08 | qfq | 8,589,001 | 36,751,875 | 1.66% |
| 2024-09-11 | 4.26 | 4.31 | 4.18 | 4.21 | 4.01 | qfq | 7,180,727 | 30,372,348 | -1.17% |
| 2024-09-10 | 4.39 | 4.40 | 4.23 | 4.26 | 4.06 | qfq | 9,736,608 | 41,681,256 | -2.96% |
| 2024-09-09 | 4.32 | 4.42 | 4.31 | 4.39 | 4.18 | qfq | 7,772,908 | 34,015,215 | 0.23% |
| 2024-09-06 | 4.46 | 4.46 | 4.36 | 4.38 | 4.17 | qfq | 6,100,087 | 26,881,589 | -0.90% |
| 2024-09-05 | 4.44 | 4.47 | 4.40 | 4.42 | 4.21 | qfq | 7,196,884 | 31,892,360 | -0.23% |
| 2024-09-04 | 4.41 | 4.48 | 4.39 | 4.43 | 4.22 | qfq | 6,490,600 | 28,879,527 | -0.23% |
| 2024-09-03 | 4.46 | 4.46 | 4.34 | 4.44 | 4.23 | qfq | 9,991,885 | 44,146,777 | 2.07% |
| 2024-09-02 | 4.45 | 4.50 | 4.34 | 4.35 | 4.14 | qfq | 19,641,616 | 86,802,260 | 0.00% |
| 2024-08-30 | 4.26 | 4.44 | 4.18 | 4.35 | 4.14 | qfq | 12,027,969 | 52,031,929 | 1.64% |
| 2024-08-29 | 4.27 | 4.33 | 4.24 | 4.28 | 4.08 | qfq | 8,335,589 | 35,747,010 | 0.00% |
| 2024-08-28 | 4.36 | 4.38 | 4.27 | 4.28 | 4.08 | qfq | 6,005,119 | 25,947,253 | -1.38% |
| 2024-08-27 | 4.42 | 4.44 | 4.33 | 4.34 | 4.13 | qfq | 5,776,100 | 25,182,870 | -1.81% |
| 2024-08-26 | 4.35 | 4.46 | 4.34 | 4.42 | 4.21 | qfq | 7,485,410 | 33,046,004 | 2.31% |
| 2024-08-23 | 4.28 | 4.37 | 4.24 | 4.32 | 4.11 | qfq | 5,499,710 | 23,640,486 | 0.70% |
| 2024-08-22 | 4.35 | 4.38 | 4.27 | 4.29 | 4.09 | qfq | 4,869,086 | 21,001,354 | -1.61% |
| 2024-08-21 | 4.39 | 4.41 | 4.31 | 4.36 | 4.15 | qfq | 5,693,598 | 24,790,148 | -0.68% |
| 2024-08-20 | 4.44 | 4.49 | 4.37 | 4.39 | 4.18 | qfq | 5,484,000 | 24,246,356 | -1.35% |
| 2024-08-19 | 4.44 | 4.49 | 4.41 | 4.45 | 4.24 | qfq | 4,682,300 | 20,798,748 | -0.22% |
| 2024-08-16 | 4.55 | 4.57 | 4.44 | 4.46 | 4.25 | qfq | 6,866,827 | 30,845,366 | -2.19% |
| 2024-08-15 | 4.51 | 4.59 | 4.46 | 4.56 | 4.34 | qfq | 6,251,300 | 28,378,157 | 1.33% |
| 2024-08-14 | 4.55 | 4.60 | 4.48 | 4.50 | 4.29 | qfq | 5,502,143 | 24,922,952 | -0.44% |
| 2024-08-13 | 4.51 | 4.53 | 4.45 | 4.52 | 4.30 | qfq | 4,454,642 | 20,026,344 | 0.22% |
| 2024-08-12 | 4.59 | 4.62 | 4.48 | 4.51 | 4.30 | qfq | 8,506,800 | 38,572,396 | -2.17% |
| 2024-08-09 | 4.61 | 4.68 | 4.59 | 4.61 | 4.39 | qfq | 9,256,490 | 42,986,316 | 0.44% |
| 2024-08-08 | 4.49 | 4.61 | 4.48 | 4.59 | 4.37 | qfq | 9,681,100 | 44,186,049 | 1.77% |
| 2024-08-07 | 4.47 | 4.52 | 4.41 | 4.51 | 4.30 | qfq | 6,704,843 | 29,983,128 | 0.89% |
| 2024-08-06 | 4.45 | 4.49 | 4.42 | 4.47 | 4.26 | qfq | 5,523,364 | 24,588,598 | 0.90% |
| 2024-08-05 | 4.44 | 4.54 | 4.41 | 4.43 | 4.22 | qfq | 8,553,189 | 38,294,672 | -0.23% |
| 2024-08-02 | 4.45 | 4.50 | 4.43 | 4.44 | 4.23 | qfq | 5,620,617 | 25,092,248 | -0.22% |
| 2024-08-01 | 4.51 | 4.53 | 4.45 | 4.45 | 4.24 | qfq | 5,840,329 | 26,158,268 | -1.33% |
| 2024-07-31 | 4.42 | 4.52 | 4.39 | 4.51 | 4.30 | qfq | 11,963,351 | 53,645,758 | 2.04% |
| 2024-07-30 | 4.31 | 4.44 | 4.28 | 4.42 | 4.21 | qfq | 9,355,514 | 41,013,230 | 2.08% |
| 2024-07-29 | 4.32 | 4.36 | 4.25 | 4.33 | 4.12 | qfq | 5,898,473 | 25,477,771 | 0.46% |
| 2024-07-26 | 4.26 | 4.32 | 4.25 | 4.31 | 4.10 | qfq | 5,478,489 | 23,536,698 | 0.94% |
| 2024-07-25 | 4.17 | 4.28 | 4.17 | 4.27 | 4.07 | qfq | 7,602,501 | 32,326,389 | 1.67% |
| 2024-07-24 | 4.22 | 4.26 | 4.17 | 4.20 | 4.00 | qfq | 6,631,516 | 27,915,580 | -0.94% |
| 2024-07-23 | 4.25 | 4.34 | 4.23 | 4.24 | 4.04 | qfq | 8,480,475 | 36,294,405 | 0.00% |
| 2024-07-22 | 4.30 | 4.32 | 4.21 | 4.24 | 4.04 | qfq | 6,546,000 | 27,792,746 | -1.40% |
| 2024-07-19 | 4.33 | 4.33 | 4.23 | 4.30 | 4.10 | qfq | 6,604,157 | 28,221,040 | 0.23% |
| 2024-07-18 | 4.30 | 4.33 | 4.26 | 4.29 | 4.09 | qfq | 5,778,542 | 24,827,818 | -0.92% |
| 2024-07-17 | 4.31 | 4.40 | 4.29 | 4.33 | 4.12 | qfq | 6,363,993 | 27,583,607 | 1.41% |
| 2024-07-16 | 4.30 | 4.32 | 4.26 | 4.27 | 4.07 | qfq | 5,275,800 | 22,615,452 | -1.16% |
| 2024-07-15 | 4.33 | 4.35 | 4.26 | 4.32 | 4.11 | qfq | 11,832,400 | 50,951,005 | -0.69% |
| 2024-07-12 | 4.25 | 4.42 | 4.25 | 4.35 | 4.14 | qfq | 13,613,616 | 59,376,479 | 1.87% |
| 2024-07-11 | 4.18 | 4.28 | 4.16 | 4.27 | 4.07 | qfq | 9,568,635 | 40,556,010 | 3.39% |
| 2024-07-10 | 4.13 | 4.19 | 4.06 | 4.13 | 3.93 | qfq | 6,380,000 | 26,378,906 | -0.72% |
| 2024-07-09 | 4.16 | 4.20 | 4.05 | 4.16 | 3.96 | qfq | 13,067,068 | 53,973,955 | -0.95% |
| 2024-07-08 | 4.23 | 4.24 | 4.12 | 4.20 | 4.00 | qfq | 16,361,213 | 68,479,635 | 1.20% |
| 2024-07-05 | 4.14 | 4.22 | 4.12 | 4.15 | 3.95 | qfq | 6,496,236 | 27,104,333 | 0.24% |
| 2024-07-04 | 4.32 | 4.33 | 4.12 | 4.14 | 3.94 | qfq | 10,406,146 | 43,654,444 | -4.17% |
| 2024-07-03 | 4.25 | 4.36 | 4.23 | 4.32 | 4.11 | qfq | 10,648,034 | 45,959,154 | 1.65% |
| 2024-07-02 | 4.18 | 4.28 | 4.15 | 4.25 | 4.05 | qfq | 9,554,979 | 40,473,393 | 1.92% |
| 2024-07-01 | 4.06 | 4.18 | 4.05 | 4.17 | 3.97 | qfq | 8,561,596 | 35,282,111 | 2.71% |
| 2024-06-28 | 4.13 | 4.18 | 4.06 | 4.06 | 3.87 | qfq | 7,594,785 | 31,319,865 | -1.69% |
| 2024-06-27 | 4.20 | 4.21 | 4.12 | 4.13 | 3.93 | qfq | 8,956,973 | 37,289,024 | -1.67% |
| 2024-06-26 | 4.07 | 4.20 | 4.03 | 4.20 | 4.00 | qfq | 8,440,719 | 34,843,437 | 2.94% |
| 2024-06-25 | 4.01 | 4.14 | 4.01 | 4.08 | 3.89 | qfq | 9,428,823 | 38,413,982 | 1.49% |
| 2024-06-24 | 4.14 | 4.15 | 3.99 | 4.02 | 3.83 | qfq | 12,539,245 | 50,713,561 | -2.90% |
| 2024-06-21 | 4.07 | 4.20 | 4.05 | 4.14 | 3.94 | qfq | 11,183,800 | 46,393,996 | 1.47% |
| 2024-06-20 | 4.20 | 4.22 | 4.08 | 4.08 | 3.89 | qfq | 10,681,000 | 44,157,321 | -3.09% |
| 2024-06-19 | 4.27 | 4.30 | 4.20 | 4.21 | 4.01 | qfq | 7,502,998 | 31,732,058 | -1.64% |
| 2024-06-18 | 4.26 | 4.32 | 4.25 | 4.28 | 4.08 | qfq | 6,306,931 | 27,020,458 | 0.47% |
| 2024-06-17 | 4.25 | 4.28 | 4.18 | 4.26 | 4.06 | qfq | 12,354,535 | 52,318,613 | 0.00% |
| 2024-06-14 | 4.28 | 4.32 | 4.20 | 4.26 | 4.06 | qfq | 11,283,976 | 48,050,828 | -0.47% |
| 2024-06-13 | 4.36 | 4.39 | 4.26 | 4.28 | 4.08 | qfq | 9,896,097 | 42,529,621 | -2.06% |
| 2024-06-12 | 4.38 | 4.42 | 4.35 | 4.37 | 4.16 | qfq | 8,149,776 | 35,726,504 | -0.68% |
| 2024-06-11 | 4.47 | 4.47 | 4.38 | 4.40 | 4.19 | qfq | 7,848,787 | 34,627,203 | -1.57% |
| 2024-06-07 | 4.39 | 4.48 | 4.32 | 4.47 | 4.26 | qfq | 12,528,641 | 55,381,998 | 3.47% |
| 2024-06-06 | 4.52 | 4.57 | 4.28 | 4.32 | 4.11 | qfq | 15,212,500 | 66,757,181 | -4.00% |
| 2024-06-05 | 4.52 | 4.58 | 4.47 | 4.50 | 4.29 | qfq | 11,907,800 | 53,888,226 | -0.22% |
| 2024-06-04 | 4.43 | 4.52 | 4.41 | 4.51 | 4.30 | qfq | 15,497,310 | 69,416,363 | 1.58% |
| 2024-06-03 | 4.64 | 4.65 | 4.38 | 4.44 | 4.23 | qfq | 33,426,857 | 149,619,913 | -4.93% |
| 2024-05-31 | 4.95 | 4.98 | 4.66 | 4.67 | 4.45 | qfq | 30,207,662 | 143,238,512 | -6.22% |
| 2024-05-30 | 5.04 | 5.05 | 4.96 | 4.98 | 4.74 | qfq | 8,702,040 | 43,460,082 | -0.99% |
| 2024-05-29 | 5.01 | 5.09 | 4.99 | 5.03 | 4.79 | qfq | 8,086,769 | 40,829,439 | 0.60% |
| 2024-05-28 | 5.12 | 5.13 | 4.98 | 5.00 | 4.76 | qfq | 12,598,683 | 63,352,536 | -2.34% |
| 2024-05-27 | 5.20 | 5.25 | 5.07 | 5.12 | 4.88 | qfq | 10,212,873 | 52,252,477 | -1.54% |
| 2024-05-24 | 5.26 | 5.32 | 5.20 | 5.20 | 4.95 | qfq | 9,947,100 | 52,239,141 | -1.70% |
| 2024-05-23 | 5.45 | 5.45 | 5.27 | 5.29 | 5.04 | qfq | 11,429,700 | 60,873,835 | -2.76% |
| 2024-05-22 | 5.36 | 5.50 | 5.35 | 5.44 | 5.18 | qfq | 13,066,500 | 71,235,004 | 1.30% |
| 2024-05-21 | 5.39 | 5.46 | 5.35 | 5.37 | 5.11 | qfq | 10,282,552 | 55,567,614 | -0.37% |
| 2024-05-20 | 5.53 | 5.53 | 5.38 | 5.39 | 5.13 | qfq | 21,579,792 | 116,963,745 | -2.00% |
| 2024-05-17 | 5.32 | 5.50 | 5.25 | 5.50 | 5.24 | qfq | 23,254,973 | 125,076,175 | 3.97% |
| 2024-05-16 | 5.14 | 5.35 | 5.14 | 5.29 | 5.04 | qfq | 21,335,013 | 112,461,660 | 2.92% |
| 2024-05-15 | 5.12 | 5.20 | 5.09 | 5.14 | 4.90 | qfq | 7,368,667 | 37,956,229 | 0.19% |
| 2024-05-14 | 5.15 | 5.21 | 5.12 | 5.13 | 4.89 | qfq | 6,980,463 | 35,963,742 | -0.39% |
| 2024-05-13 | 5.17 | 5.18 | 5.10 | 5.15 | 4.91 | qfq | 7,098,448 | 36,479,610 | -0.77% |
| 2024-05-10 | 5.18 | 5.22 | 5.12 | 5.19 | 4.94 | qfq | 8,105,489 | 41,944,800 | 0.19% |
| 2024-05-09 | 5.11 | 5.23 | 5.10 | 5.18 | 4.93 | qfq | 7,260,210 | 37,621,175 | 1.37% |
| 2024-05-08 | 5.18 | 5.19 | 5.11 | 5.11 | 4.87 | qfq | 7,141,442 | 36,716,024 | -1.73% |
| 2024-05-07 | 5.26 | 5.26 | 5.15 | 5.20 | 4.95 | qfq | 8,580,564 | 44,569,389 | -0.95% |
| 2024-05-06 | 5.21 | 5.30 | 5.21 | 5.25 | 5.00 | qfq | 10,701,709 | 56,273,070 | 1.74% |
| 2024-04-30 | 5.24 | 5.24 | 5.11 | 5.16 | 4.91 | qfq | 8,827,498 | 45,511,071 | -1.53% |
| 2024-04-29 | 4.98 | 5.25 | 4.95 | 5.24 | 4.99 | qfq | 17,732,779 | 91,494,375 | 3.97% |
| 2024-04-26 | 4.91 | 5.04 | 4.85 | 5.04 | 4.80 | qfq | 14,182,923 | 70,317,218 | 2.44% |
| 2024-04-25 | 4.92 | 4.97 | 4.88 | 4.92 | 4.69 | qfq | 7,581,518 | 37,348,084 | -0.20% |
| 2024-04-24 | 4.99 | 5.02 | 4.91 | 4.93 | 4.70 | qfq | 8,190,135 | 40,456,128 | -1.00% |
| 2024-04-23 | 5.05 | 5.08 | 4.96 | 4.98 | 4.74 | qfq | 9,101,311 | 45,483,197 | -1.39% |
| 2024-04-22 | 5.10 | 5.16 | 5.03 | 5.05 | 4.81 | qfq | 7,276,311 | 36,919,227 | -0.98% |
| 2024-04-19 | 5.12 | 5.22 | 5.09 | 5.10 | 4.86 | qfq | 7,500,011 | 38,530,647 | -0.78% |
| 2024-04-18 | 5.19 | 5.25 | 5.09 | 5.14 | 4.90 | qfq | 8,143,221 | 42,013,632 | -0.96% |
| 2024-04-17 | 5.00 | 5.19 | 5.00 | 5.19 | 4.94 | qfq | 12,375,047 | 63,405,575 | 4.43% |
| 2024-04-16 | 5.14 | 5.17 | 4.95 | 4.97 | 4.73 | qfq | 11,921,501 | 60,213,856 | -3.31% |
| 2024-04-15 | 5.18 | 5.23 | 5.00 | 5.14 | 4.90 | qfq | 11,567,131 | 59,224,441 | -0.77% |
| 2024-04-12 | 5.34 | 5.35 | 5.18 | 5.18 | 4.93 | qfq | 9,947,800 | 52,119,388 | -3.00% |
| 2024-04-11 | 5.25 | 5.39 | 5.24 | 5.34 | 5.09 | qfq | 8,303,124 | 44,414,119 | 1.14% |
| 2024-04-10 | 5.40 | 5.41 | 5.23 | 5.28 | 5.03 | qfq | 8,585,845 | 45,650,375 | -2.40% |
| 2024-04-09 | 5.37 | 5.45 | 5.35 | 5.41 | 5.15 | qfq | 8,686,040 | 46,939,308 | 0.93% |
| 2024-04-08 | 5.47 | 5.48 | 5.36 | 5.36 | 5.11 | qfq | 10,126,300 | 54,702,896 | -1.83% |
| 2024-04-03 | 5.50 | 5.51 | 5.42 | 5.46 | 5.20 | qfq | 6,857,207 | 37,432,016 | -0.36% |
| 2024-04-02 | 5.53 | 5.54 | 5.46 | 5.48 | 5.22 | qfq | 7,811,461 | 42,930,032 | -0.72% |
| 2024-04-01 | 5.36 | 5.53 | 5.36 | 5.52 | 5.26 | qfq | 11,499,932 | 63,030,886 | 2.99% |
| 2024-03-29 | 5.34 | 5.38 | 5.31 | 5.36 | 5.11 | qfq | 7,009,600 | 37,465,332 | 0.37% |
| 2024-03-28 | 5.39 | 5.45 | 5.32 | 5.34 | 5.09 | qfq | 11,229,195 | 60,514,681 | -1.66% |
| 2024-03-27 | 5.55 | 5.60 | 5.41 | 5.43 | 5.17 | qfq | 8,311,378 | 45,785,136 | -2.51% |
| 2024-03-26 | 5.56 | 5.61 | 5.52 | 5.57 | 5.31 | qfq | 7,065,861 | 39,327,719 | 0.18% |
| 2024-03-25 | 5.54 | 5.68 | 5.52 | 5.56 | 5.30 | qfq | 9,765,650 | 54,621,794 | -0.18% |
| 2024-03-22 | 5.68 | 5.69 | 5.56 | 5.57 | 5.31 | qfq | 8,937,530 | 50,056,446 | -2.11% |
| 2024-03-21 | 5.69 | 5.72 | 5.66 | 5.69 | 5.42 | qfq | 6,973,243 | 39,684,782 | -0.18% |
| 2024-03-20 | 5.69 | 5.70 | 5.65 | 5.70 | 5.43 | qfq | 6,392,285 | 36,321,223 | 0.18% |
| 2024-03-19 | 5.74 | 5.76 | 5.69 | 5.69 | 5.42 | qfq | 7,241,208 | 41,415,156 | -1.22% |
| 2024-03-18 | 5.74 | 5.77 | 5.70 | 5.76 | 5.49 | qfq | 7,713,590 | 44,185,821 | 0.35% |
| 2024-03-15 | 5.68 | 5.75 | 5.65 | 5.74 | 5.47 | qfq | 8,625,858 | 49,198,609 | 0.88% |
| 2024-03-14 | 5.67 | 5.77 | 5.66 | 5.69 | 5.42 | qfq | 10,745,219 | 61,362,569 | 0.18% |
| 2024-03-13 | 5.75 | 5.75 | 5.63 | 5.68 | 5.41 | qfq | 8,876,800 | 50,405,878 | -1.39% |
| 2024-03-12 | 5.72 | 5.77 | 5.66 | 5.76 | 5.49 | qfq | 9,191,550 | 52,591,911 | 0.88% |
| 2024-03-11 | 5.59 | 5.72 | 5.58 | 5.71 | 5.44 | qfq | 7,947,184 | 44,979,607 | 1.96% |
| 2024-03-08 | 5.68 | 5.71 | 5.56 | 5.60 | 5.33 | qfq | 8,983,603 | 50,394,041 | -1.06% |
| 2024-03-07 | 5.64 | 5.80 | 5.62 | 5.66 | 5.39 | qfq | 11,099,330 | 63,445,677 | 0.53% |
| 2024-03-06 | 5.67 | 5.72 | 5.61 | 5.63 | 5.36 | qfq | 7,474,333 | 42,280,968 | -0.88% |
| 2024-03-05 | 5.71 | 5.76 | 5.67 | 5.68 | 5.41 | qfq | 9,106,214 | 51,927,113 | -0.87% |
| 2024-03-04 | 5.83 | 5.86 | 5.72 | 5.73 | 5.46 | qfq | 10,270,724 | 59,082,354 | -1.88% |
| 2024-03-01 | 5.89 | 5.91 | 5.80 | 5.84 | 5.56 | qfq | 12,859,560 | 74,990,075 | -0.68% |
| 2024-02-29 | 5.75 | 5.91 | 5.72 | 5.88 | 5.60 | qfq | 22,350,006 | 130,894,908 | 1.38% |
| 2024-02-28 | 5.86 | 6.00 | 5.80 | 5.80 | 5.52 | qfq | 18,792,962 | 110,988,873 | -1.02% |
| 2024-02-27 | 5.79 | 5.87 | 5.77 | 5.86 | 5.58 | qfq | 10,375,926 | 60,335,137 | 0.69% |
| 2024-02-26 | 5.87 | 5.91 | 5.80 | 5.82 | 5.54 | qfq | 13,086,100 | 76,509,062 | -1.19% |
| 2024-02-23 | 5.90 | 5.91 | 5.79 | 5.89 | 5.61 | qfq | 10,665,985 | 62,309,770 | -0.17% |
| 2024-02-22 | 5.93 | 5.95 | 5.82 | 5.90 | 5.62 | qfq | 10,181,094 | 59,878,061 | -0.51% |
| 2024-02-21 | 5.82 | 6.12 | 5.76 | 5.93 | 5.65 | qfq | 16,101,828 | 96,029,718 | 1.19% |
| 2024-02-20 | 5.86 | 5.89 | 5.78 | 5.86 | 5.58 | qfq | 10,422,213 | 60,787,105 | -0.51% |
| 2024-02-19 | 6.31 | 6.31 | 5.82 | 5.89 | 5.61 | qfq | 21,277,043 | 126,723,263 | -5.31% |
| 2024-02-08 | 5.95 | 6.37 | 5.95 | 6.22 | 5.92 | qfq | 24,943,122 | 155,585,116 | 4.01% |
| 2024-02-07 | 5.65 | 6.07 | 5.64 | 5.98 | 5.70 | qfq | 30,601,751 | 181,700,158 | 5.28% |
| 2024-02-06 | 5.08 | 5.72 | 5.05 | 5.68 | 5.41 | qfq | 17,282,661 | 93,461,327 | 8.81% |
| 2024-02-05 | 5.42 | 5.45 | 5.00 | 5.22 | 4.97 | qfq | 17,923,062 | 93,013,724 | -4.40% |
| 2024-02-02 | 5.60 | 5.73 | 5.32 | 5.46 | 5.20 | qfq | 12,107,437 | 67,181,468 | -2.50% |
| 2024-02-01 | 5.65 | 5.75 | 5.59 | 5.60 | 5.33 | qfq | 9,158,911 | 51,860,752 | -2.27% |
| 2024-01-31 | 5.78 | 5.88 | 5.70 | 5.73 | 5.46 | qfq | 9,497,719 | 54,898,237 | -2.39% |
| 2024-01-30 | 5.99 | 6.08 | 5.86 | 5.87 | 5.59 | qfq | 7,703,403 | 45,989,656 | -2.81% |
| 2024-01-29 | 6.15 | 6.19 | 6.03 | 6.04 | 5.75 | qfq | 7,891,700 | 48,086,532 | -0.98% |
| 2024-01-26 | 6.01 | 6.16 | 5.98 | 6.10 | 5.81 | qfq | 10,820,500 | 66,022,982 | 1.50% |
| 2024-01-25 | 5.83 | 6.06 | 5.79 | 6.01 | 5.72 | qfq | 13,923,862 | 83,190,720 | 3.26% |
| 2024-01-24 | 5.70 | 5.83 | 5.58 | 5.82 | 5.54 | qfq | 8,376,796 | 47,899,204 | 2.46% |
| 2024-01-23 | 5.57 | 5.72 | 5.48 | 5.68 | 5.41 | qfq | 8,118,047 | 45,486,163 | 1.61% |
| 2024-01-22 | 5.85 | 5.87 | 5.55 | 5.59 | 5.32 | qfq | 10,538,261 | 60,128,421 | -4.61% |
| 2024-01-19 | 5.88 | 5.94 | 5.84 | 5.86 | 5.58 | qfq | 6,198,201 | 36,483,489 | -0.51% |
| 2024-01-18 | 5.99 | 6.00 | 5.71 | 5.89 | 5.61 | qfq | 13,098,106 | 76,459,293 | -2.00% |
| 2024-01-17 | 6.14 | 6.15 | 6.01 | 6.01 | 5.72 | qfq | 6,884,700 | 41,955,937 | -2.12% |
| 2024-01-16 | 6.20 | 6.21 | 6.08 | 6.14 | 5.85 | qfq | 6,438,951 | 39,560,217 | -0.65% |
| 2024-01-15 | 6.20 | 6.23 | 6.14 | 6.18 | 5.89 | qfq | 5,271,852 | 32,654,374 | -0.32% |
| 2024-01-12 | 6.17 | 6.26 | 6.15 | 6.20 | 5.91 | qfq | 6,416,158 | 39,873,587 | 0.49% |
| 2024-01-11 | 6.16 | 6.24 | 6.15 | 6.17 | 5.88 | qfq | 8,333,685 | 51,561,507 | -0.16% |
| 2024-01-10 | 6.20 | 6.25 | 6.16 | 6.18 | 5.89 | qfq | 4,791,028 | 29,706,155 | -0.48% |
| 2024-01-09 | 6.19 | 6.26 | 6.10 | 6.21 | 5.91 | qfq | 6,546,800 | 40,579,182 | 0.32% |
| 2024-01-08 | 6.31 | 6.33 | 6.19 | 6.19 | 5.90 | qfq | 6,830,201 | 42,717,497 | -2.21% |
| 2024-01-05 | 6.34 | 6.45 | 6.31 | 6.33 | 6.03 | qfq | 8,794,444 | 56,073,811 | -0.63% |
| 2024-01-04 | 6.42 | 6.42 | 6.31 | 6.37 | 6.07 | qfq | 6,639,039 | 42,202,320 | -0.93% |
| 2024-01-03 | 6.37 | 6.45 | 6.35 | 6.43 | 6.12 | qfq | 6,121,800 | 39,287,677 | 0.94% |
| 2024-01-02 | 6.40 | 6.41 | 6.35 | 6.37 | 6.07 | qfq | 6,327,106 | 40,427,727 | -0.31% |
| 2023-12-29 | 6.42 | 6.43 | 6.36 | 6.39 | 6.09 | qfq | 7,541,821 | 48,176,111 | -0.31% |
| 2023-12-28 | 6.29 | 6.43 | 6.26 | 6.41 | 6.11 | qfq | 9,280,138 | 59,041,378 | 1.91% |
| 2023-12-27 | 6.31 | 6.35 | 6.18 | 6.29 | 5.99 | qfq | 5,687,273 | 35,722,182 | -0.16% |
| 2023-12-26 | 6.33 | 6.36 | 6.29 | 6.30 | 6.00 | qfq | 4,505,594 | 28,490,155 | -0.63% |
| 2023-12-25 | 6.41 | 6.44 | 6.33 | 6.34 | 6.04 | qfq | 4,225,301 | 26,918,916 | -0.94% |
| 2023-12-22 | 6.46 | 6.48 | 6.37 | 6.40 | 6.10 | qfq | 7,402,047 | 47,412,946 | -0.93% |
| 2023-12-21 | 6.44 | 6.50 | 6.41 | 6.46 | 6.15 | qfq | 5,215,596 | 33,667,957 | -0.46% |
| 2023-12-20 | 6.56 | 6.59 | 6.47 | 6.49 | 6.18 | qfq | 4,371,300 | 28,503,492 | -1.07% |
| 2023-12-19 | 6.58 | 6.61 | 6.52 | 6.56 | 6.25 | qfq | 5,468,856 | 35,876,017 | -0.46% |
| 2023-12-18 | 6.69 | 6.70 | 6.58 | 6.59 | 6.28 | qfq | 6,772,512 | 44,850,987 | -1.79% |
| 2023-12-15 | 6.72 | 6.78 | 6.70 | 6.71 | 6.39 | qfq | 6,440,194 | 43,385,824 | 0.00% |
| 2023-12-14 | 6.74 | 6.76 | 6.70 | 6.71 | 6.39 | qfq | 4,920,600 | 33,129,681 | 0.00% |
| 2023-12-13 | 6.75 | 6.78 | 6.70 | 6.71 | 6.39 | qfq | 5,054,300 | 34,075,358 | -0.89% |
| 2023-12-12 | 6.71 | 6.78 | 6.67 | 6.77 | 6.45 | qfq | 5,831,163 | 39,291,940 | 0.89% |
| 2023-12-11 | 6.78 | 6.78 | 6.63 | 6.71 | 6.39 | qfq | 12,257,022 | 81,960,195 | -1.47% |
| 2023-12-08 | 6.81 | 6.85 | 6.77 | 6.81 | 6.49 | qfq | 16,386,857 | 111,505,239 | -0.15% |
| 2023-12-07 | 6.90 | 6.92 | 6.80 | 6.82 | 6.50 | qfq | 10,790,602 | 73,711,396 | -1.45% |
| 2023-12-06 | 6.88 | 6.93 | 6.83 | 6.92 | 6.59 | qfq | 11,025,951 | 76,030,619 | 0.00% |
| 2023-12-05 | 6.98 | 7.00 | 6.92 | 6.92 | 6.59 | qfq | 6,503,179 | 45,223,559 | -0.86% |
| 2023-12-04 | 6.99 | 7.02 | 6.95 | 6.98 | 6.65 | qfq | 4,896,420 | 34,175,369 | 0.00% |
| 2023-12-01 | 6.92 | 7.01 | 6.91 | 6.98 | 6.65 | qfq | 5,768,220 | 40,146,899 | 0.43% |
| 2023-11-30 | 6.94 | 6.97 | 6.91 | 6.95 | 6.62 | qfq | 4,838,808 | 33,560,510 | 0.00% |
| 2023-11-29 | 7.02 | 7.04 | 6.93 | 6.95 | 6.62 | qfq | 6,832,502 | 47,596,944 | -1.28% |
| 2023-11-28 | 7.00 | 7.05 | 6.91 | 7.04 | 6.71 | qfq | 7,080,453 | 49,422,137 | 0.72% |
| 2023-11-27 | 7.07 | 7.07 | 6.98 | 6.99 | 6.66 | qfq | 7,709,145 | 53,952,458 | -1.27% |
| 2023-11-24 | 7.06 | 7.10 | 7.04 | 7.08 | 6.74 | qfq | 7,236,273 | 51,150,916 | 0.14% |
| 2023-11-23 | 7.01 | 7.08 | 7.00 | 7.07 | 6.73 | qfq | 6,960,800 | 49,042,216 | 0.43% |
| 2023-11-22 | 7.07 | 7.09 | 7.02 | 7.04 | 6.71 | qfq | 6,798,053 | 47,976,448 | -0.42% |
| 2023-11-21 | 7.04 | 7.12 | 7.04 | 7.07 | 6.73 | qfq | 8,213,860 | 58,238,374 | 0.57% |
| 2023-11-20 | 7.02 | 7.05 | 6.96 | 7.03 | 6.70 | qfq | 6,595,100 | 46,265,670 | 0.43% |
| 2023-11-17 | 7.04 | 7.04 | 6.98 | 7.00 | 6.67 | qfq | 5,746,519 | 40,215,481 | -0.57% |
| 2023-11-16 | 7.10 | 7.10 | 7.02 | 7.04 | 6.71 | qfq | 6,657,935 | 46,935,020 | -0.85% |
| 2023-11-15 | 7.16 | 7.18 | 7.09 | 7.10 | 6.76 | qfq | 8,370,745 | 59,600,852 | 0.14% |
| 2023-11-14 | 7.06 | 7.10 | 7.04 | 7.09 | 6.75 | qfq | 7,912,816 | 56,014,601 | 0.28% |
| 2023-11-13 | 7.01 | 7.07 | 6.95 | 7.07 | 6.73 | qfq | 9,992,109 | 69,933,156 | 1.00% |
| 2023-11-10 | 7.04 | 7.05 | 6.96 | 7.00 | 6.67 | qfq | 7,367,644 | 51,539,921 | -0.85% |
| 2023-11-09 | 7.01 | 7.10 | 7.01 | 7.06 | 6.72 | qfq | 7,846,700 | 55,416,577 | 0.71% |
| 2023-11-08 | 7.06 | 7.09 | 6.99 | 7.01 | 6.68 | qfq | 8,396,800 | 59,113,977 | -0.57% |
| 2023-11-07 | 7.09 | 7.09 | 7.02 | 7.05 | 6.71 | qfq | 8,417,581 | 59,360,841 | -0.70% |
| 2023-11-06 | 7.03 | 7.12 | 7.01 | 7.10 | 6.76 | qfq | 10,580,879 | 74,819,197 | 1.28% |
| 2023-11-03 | 7.00 | 7.05 | 7.00 | 7.01 | 6.68 | qfq | 9,719,549 | 68,193,649 | 0.14% |
| 2023-11-02 | 7.06 | 7.07 | 6.97 | 7.00 | 6.67 | qfq | 9,407,576 | 65,999,500 | -0.99% |
| 2023-11-01 | 7.13 | 7.15 | 7.05 | 7.07 | 6.73 | qfq | 8,744,600 | 61,976,622 | -1.12% |
| 2023-10-31 | 7.14 | 7.17 | 7.07 | 7.15 | 6.81 | qfq | 12,108,796 | 86,285,823 | 0.00% |
| 2023-10-30 | 7.25 | 7.26 | 7.13 | 7.15 | 6.81 | qfq | 15,885,982 | 113,937,792 | -1.24% |
| 2023-10-27 | 7.33 | 7.35 | 7.20 | 7.24 | 6.90 | qfq | 19,915,873 | 144,460,161 | -1.76% |
| 2023-10-26 | 7.58 | 7.58 | 7.27 | 7.37 | 7.02 | qfq | 35,414,149 | 261,788,176 | -3.28% |
| 2023-10-25 | 7.60 | 7.62 | 7.33 | 7.62 | 7.26 | qfq | 22,716,946 | 172,073,774 | 9.96% |
| 2023-10-24 | 6.95 | 6.97 | 6.85 | 6.93 | 6.60 | qfq | 5,111,617 | 35,368,506 | 0.73% |
| 2023-10-23 | 7.04 | 7.10 | 6.85 | 6.88 | 6.55 | qfq | 6,356,716 | 44,111,483 | -2.55% |
| 2023-10-20 | 7.02 | 7.14 | 7.00 | 7.06 | 6.72 | qfq | 5,571,800 | 39,315,870 | 0.57% |
| 2023-10-19 | 7.14 | 7.16 | 7.02 | 7.02 | 6.69 | qfq | 6,987,309 | 49,480,294 | -1.68% |
| 2023-10-18 | 7.25 | 7.26 | 7.14 | 7.14 | 6.80 | qfq | 5,219,804 | 37,541,096 | -1.65% |
| 2023-10-17 | 7.31 | 7.32 | 7.25 | 7.26 | 6.91 | qfq | 4,387,013 | 31,937,471 | -0.41% |
| 2023-10-16 | 7.30 | 7.35 | 7.25 | 7.29 | 6.94 | qfq | 5,260,008 | 38,320,003 | -0.14% |
| 2023-10-13 | 7.29 | 7.32 | 7.22 | 7.30 | 6.95 | qfq | 5,782,353 | 42,006,574 | -0.27% |
| 2023-10-12 | 7.27 | 7.34 | 7.23 | 7.32 | 6.97 | qfq | 6,778,768 | 49,461,471 | 1.24% |
| 2023-10-11 | 7.27 | 7.38 | 7.22 | 7.23 | 6.89 | qfq | 6,055,692 | 44,062,478 | -0.55% |
| 2023-10-10 | 7.44 | 7.47 | 7.25 | 7.27 | 6.92 | qfq | 8,572,151 | 62,581,377 | -1.62% |
| 2023-10-09 | 7.51 | 7.54 | 7.38 | 7.39 | 7.04 | qfq | 6,864,448 | 50,928,103 | -1.99% |
| 2023-09-28 | 7.57 | 7.61 | 7.54 | 7.54 | 7.18 | qfq | 4,216,300 | 31,899,159 | -0.26% |
| 2023-09-27 | 7.62 | 7.67 | 7.54 | 7.56 | 7.20 | qfq | 5,935,700 | 45,057,194 | -0.79% |
| 2023-09-26 | 7.65 | 7.68 | 7.58 | 7.62 | 7.26 | qfq | 4,113,439 | 31,392,667 | -0.39% |
| 2023-09-25 | 7.67 | 7.70 | 7.61 | 7.65 | 7.29 | qfq | 4,834,405 | 36,923,207 | -0.39% |
| 2023-09-22 | 7.64 | 7.69 | 7.60 | 7.68 | 7.31 | qfq | 5,609,893 | 42,892,582 | 0.39% |
| 2023-09-21 | 7.76 | 7.78 | 7.62 | 7.65 | 7.29 | qfq | 6,159,800 | 47,267,889 | -1.54% |
| 2023-09-20 | 7.72 | 7.80 | 7.66 | 7.77 | 7.40 | qfq | 6,011,828 | 46,586,215 | 0.26% |
| 2023-09-19 | 7.66 | 7.77 | 7.63 | 7.75 | 7.38 | qfq | 9,718,561 | 74,996,685 | 1.44% |
| 2023-09-18 | 7.66 | 7.68 | 7.56 | 7.64 | 7.28 | qfq | 6,238,865 | 47,495,773 | -0.39% |
| 2023-09-15 | 7.63 | 7.73 | 7.61 | 7.67 | 7.31 | qfq | 7,804,760 | 59,833,804 | 0.66% |
| 2023-09-14 | 7.60 | 7.63 | 7.54 | 7.62 | 7.26 | qfq | 5,361,000 | 40,715,561 | 0.40% |
| 2023-09-13 | 7.61 | 7.69 | 7.56 | 7.59 | 7.23 | qfq | 6,671,365 | 50,771,548 | 0.13% |
| 2023-09-12 | 7.62 | 7.66 | 7.57 | 7.58 | 7.22 | qfq | 4,852,623 | 36,893,939 | -0.92% |
| 2023-09-11 | 7.57 | 7.68 | 7.55 | 7.65 | 7.29 | qfq | 5,744,950 | 43,868,151 | 1.19% |
| 2023-09-08 | 7.62 | 7.66 | 7.54 | 7.56 | 7.20 | qfq | 4,740,301 | 35,958,191 | -0.92% |
| 2023-09-07 | 7.73 | 7.74 | 7.63 | 7.63 | 7.27 | qfq | 5,773,400 | 44,356,621 | -0.91% |
| 2023-09-06 | 7.83 | 7.84 | 7.66 | 7.70 | 7.33 | qfq | 6,772,006 | 52,232,648 | -1.79% |
| 2023-09-05 | 7.95 | 7.95 | 7.82 | 7.84 | 7.47 | qfq | 6,423,085 | 50,429,543 | -1.38% |
| 2023-09-04 | 7.69 | 7.97 | 7.69 | 7.95 | 7.57 | qfq | 10,301,666 | 81,348,693 | 3.25% |
| 2023-09-01 | 7.57 | 7.72 | 7.57 | 7.70 | 7.33 | qfq | 7,073,800 | 54,337,320 | 1.58% |
| 2023-08-31 | 7.68 | 7.77 | 7.56 | 7.58 | 7.22 | qfq | 7,618,796 | 58,052,023 | -1.30% |
| 2023-08-30 | 7.79 | 7.84 | 7.67 | 7.68 | 7.31 | qfq | 10,263,977 | 79,400,973 | -1.54% |
| 2023-08-29 | 7.89 | 7.95 | 7.79 | 7.80 | 7.43 | qfq | 14,379,432 | 112,697,126 | -1.27% |
| 2023-08-28 | 8.09 | 8.17 | 7.88 | 7.90 | 7.52 | qfq | 12,236,104 | 98,126,541 | 1.54% |
| 2023-08-25 | 7.69 | 7.88 | 7.68 | 7.78 | 7.41 | qfq | 9,211,894 | 71,782,074 | 1.30% |
| 2023-08-24 | 7.84 | 7.85 | 7.67 | 7.68 | 7.31 | qfq | 6,961,632 | 53,842,859 | -1.41% |
| 2023-08-23 | 7.92 | 7.98 | 7.78 | 7.79 | 7.42 | qfq | 6,963,772 | 54,732,606 | -1.89% |
| 2023-08-22 | 7.92 | 8.00 | 7.85 | 7.94 | 7.56 | qfq | 8,805,306 | 69,700,129 | 0.25% |
| 2023-08-21 | 7.90 | 8.06 | 7.90 | 7.92 | 7.54 | qfq | 6,899,674 | 55,155,945 | 0.00% |
| 2023-08-18 | 7.97 | 8.07 | 7.92 | 7.92 | 7.54 | qfq | 6,669,193 | 53,186,053 | -0.88% |
| 2023-08-17 | 8.03 | 8.05 | 7.91 | 7.99 | 7.61 | qfq | 7,318,560 | 58,266,291 | -1.11% |
| 2023-08-16 | 8.00 | 8.11 | 7.94 | 8.08 | 7.70 | qfq | 5,901,766 | 47,434,573 | 0.75% |
| 2023-08-15 | 8.00 | 8.05 | 7.91 | 8.02 | 7.64 | qfq | 5,769,911 | 46,076,779 | -0.37% |
| 2023-08-14 | 7.96 | 8.06 | 7.86 | 8.05 | 7.67 | qfq | 8,248,140 | 65,729,538 | 0.63% |
| 2023-08-11 | 8.19 | 8.19 | 7.99 | 8.00 | 7.62 | qfq | 8,483,151 | 68,442,336 | -1.72% |
| 2023-08-10 | 8.14 | 8.21 | 8.09 | 8.14 | 7.75 | qfq | 5,251,332 | 42,703,778 | -0.49% |
| 2023-08-09 | 8.16 | 8.26 | 8.11 | 8.18 | 7.79 | qfq | 9,825,426 | 80,532,961 | 0.62% |
| 2023-08-08 | 8.14 | 8.19 | 8.08 | 8.13 | 7.74 | qfq | 8,574,831 | 69,625,357 | -0.12% |
| 2023-08-07 | 8.29 | 8.29 | 8.09 | 8.14 | 7.75 | qfq | 14,947,111 | 121,793,932 | -1.69% |
| 2023-08-04 | 8.26 | 8.40 | 8.26 | 8.28 | 7.89 | qfq | 13,746,244 | 114,421,526 | 0.12% |
| 2023-08-03 | 8.18 | 8.28 | 8.10 | 8.27 | 7.88 | qfq | 11,037,041 | 90,717,406 | 0.85% |
| 2023-08-02 | 8.08 | 8.28 | 8.07 | 8.20 | 7.81 | qfq | 11,884,471 | 97,611,475 | 0.74% |
| 2023-08-01 | 8.17 | 8.24 | 8.08 | 8.14 | 7.75 | qfq | 11,487,089 | 93,691,976 | -0.37% |
| 2023-07-31 | 8.03 | 8.21 | 8.03 | 8.17 | 7.78 | qfq | 17,629,726 | 143,524,477 | 2.25% |
| 2023-07-28 | 7.88 | 8.00 | 7.85 | 7.99 | 7.61 | qfq | 11,984,949 | 95,196,503 | 1.52% |
| 2023-07-27 | 7.82 | 7.94 | 7.79 | 7.87 | 7.50 | qfq | 10,085,782 | 79,436,982 | 0.13% |
| 2023-07-26 | 7.71 | 7.92 | 7.69 | 7.86 | 7.49 | qfq | 15,181,011 | 119,123,070 | 1.95% |
| 2023-07-25 | 7.58 | 7.72 | 7.58 | 7.71 | 7.34 | qfq | 9,583,301 | 73,700,722 | 2.12% |
| 2023-07-24 | 7.63 | 7.66 | 7.48 | 7.55 | 7.19 | qfq | 5,750,595 | 43,395,381 | 0.13% |
| 2023-07-21 | 7.46 | 7.55 | 7.43 | 7.54 | 7.18 | qfq | 5,081,631 | 38,237,626 | 0.94% |
| 2023-07-20 | 7.49 | 7.55 | 7.46 | 7.47 | 7.11 | qfq | 5,624,025 | 42,202,582 | 0.00% |
| 2023-07-19 | 7.40 | 7.47 | 7.38 | 7.47 | 7.11 | qfq | 5,406,230 | 40,251,736 | 0.95% |
| 2023-07-18 | 7.33 | 7.42 | 7.32 | 7.40 | 7.05 | qfq | 4,930,849 | 36,372,041 | 0.82% |