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
粤电力Ａ000539.SZ
最近收盘价5.312026-07-17
最近交易日2026-07-17
成交量（股）146,272,605
成交额（元）790,493,454
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.02 | — | — | — | 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 | 5.27 | 5.59 | 5.21 | 5.31 | 5.31 | qfq | 146,272,605 | 790,493,454 | 0.38% |
| 2026-07-16 | 5.41 | 5.45 | 5.25 | 5.29 | 5.29 | qfq | 79,191,849 | 423,279,415 | -3.47% |
| 2026-07-15 | 5.53 | 5.69 | 5.31 | 5.48 | 5.48 | qfq | 126,636,740 | 694,285,458 | -7.12% |
| 2026-07-14 | 5.90 | 5.90 | 5.74 | 5.90 | 5.90 | qfq | 59,545,900 | 347,249,688 | 0.34% |
| 2026-07-13 | 6.04 | 6.09 | 5.84 | 5.88 | 5.88 | qfq | 70,918,276 | 422,437,617 | -2.65% |
| 2026-07-10 | 5.87 | 6.18 | 5.82 | 6.04 | 6.04 | qfq | 92,452,461 | 561,997,472 | 2.03% |
| 2026-07-09 | 5.73 | 5.93 | 5.66 | 5.92 | 5.92 | qfq | 77,497,597 | 451,425,599 | 3.14% |
| 2026-07-08 | 5.85 | 5.94 | 5.73 | 5.74 | 5.74 | qfq | 61,311,176 | 356,422,521 | -2.21% |
| 2026-07-07 | 6.09 | 6.09 | 5.86 | 5.87 | 5.87 | qfq | 81,507,932 | 483,520,125 | -3.77% |
| 2026-07-06 | 6.44 | 6.47 | 6.09 | 6.10 | 6.10 | qfq | 112,591,991 | 702,143,674 | -6.30% |
| 2026-07-03 | 6.89 | 6.90 | 6.48 | 6.51 | 6.51 | qfq | 119,004,596 | 784,518,583 | -4.55% |
| 2026-07-02 | 7.18 | 7.38 | 6.77 | 6.82 | 6.82 | qfq | 173,000,662 | 1,220,729,583 | -4.62% |
| 2026-07-01 | 6.80 | 7.19 | 6.77 | 7.15 | 7.15 | qfq | 147,872,185 | 1,045,866,751 | 4.99% |
| 2026-06-30 | 6.70 | 6.85 | 6.55 | 6.81 | 6.81 | qfq | 101,748,945 | 684,171,818 | -0.29% |
| 2026-06-29 | 6.55 | 6.99 | 6.48 | 6.83 | 6.83 | qfq | 146,570,914 | 989,947,938 | 4.59% |
| 2026-06-26 | 6.75 | 7.05 | 6.51 | 6.53 | 6.53 | qfq | 163,594,726 | 1,103,733,127 | -2.68% |
| 2026-06-25 | 6.81 | 6.84 | 6.65 | 6.71 | 6.71 | qfq | 108,935,366 | 731,324,006 | -2.89% |
| 2026-06-24 | 7.02 | 7.05 | 6.72 | 6.91 | 6.91 | qfq | 136,253,433 | 933,804,573 | -3.09% |
| 2026-06-23 | 7.20 | 7.33 | 7.06 | 7.13 | 7.13 | qfq | 143,365,011 | 1,028,151,895 | -4.17% |
| 2026-06-22 | 7.38 | 7.68 | 7.10 | 7.44 | 7.44 | qfq | 188,193,153 | 1,391,938,215 | 0.54% |
| 2026-06-18 | 8.00 | 8.11 | 7.40 | 7.40 | 7.40 | qfq | 251,648,337 | 1,934,739,931 | -9.98% |
| 2026-06-17 | 7.80 | 8.48 | 7.48 | 8.22 | 8.22 | qfq | 296,386,949 | 2,403,909,333 | 6.61% |
| 2026-06-16 | 7.54 | 7.88 | 7.46 | 7.71 | 7.71 | qfq | 153,920,189 | 1,185,854,593 | 2.39% |
| 2026-06-15 | 7.30 | 7.55 | 7.20 | 7.53 | 7.53 | qfq | 119,812,844 | 894,520,342 | 2.59% |
| 2026-06-12 | 7.57 | 7.67 | 7.27 | 7.34 | 7.34 | qfq | 140,139,239 | 1,043,721,309 | -2.78% |
| 2026-06-11 | 7.46 | 7.87 | 7.36 | 7.55 | 7.55 | qfq | 137,296,241 | 1,044,105,340 | 0.27% |
| 2026-06-10 | 7.90 | 7.92 | 7.45 | 7.53 | 7.53 | qfq | 166,641,152 | 1,279,821,109 | -7.27% |
| 2026-06-09 | 7.77 | 8.14 | 7.30 | 8.12 | 8.12 | qfq | 229,622,061 | 1,795,633,329 | 4.37% |
| 2026-06-08 | 7.74 | 8.49 | 7.71 | 7.78 | 7.78 | qfq | 209,885,722 | 1,687,125,030 | -5.70% |
| 2026-06-05 | 9.17 | 9.47 | 8.25 | 8.25 | 8.25 | qfq | 282,801,052 | 2,460,683,995 | -10.03% |
| 2026-06-04 | 9.01 | 9.36 | 8.70 | 9.17 | 9.17 | qfq | 326,105,522 | 2,947,280,043 | -2.45% |
| 2026-06-03 | 8.99 | 9.82 | 8.36 | 9.40 | 9.40 | qfq | 463,602,120 | 4,124,812,857 | 2.96% |
| 2026-06-02 | 9.68 | 9.75 | 8.79 | 9.13 | 9.13 | qfq | 416,743,947 | 3,809,297,397 | -6.55% |
| 2026-06-01 | 9.77 | 9.77 | 8.50 | 9.77 | 9.77 | qfq | 476,488,884 | 4,494,654,376 | 10.02% |
| 2026-05-29 | 8.77 | 8.88 | 8.52 | 8.88 | 8.88 | qfq | 116,461,595 | 1,024,388,057 | 10.04% |
| 2026-05-28 | 7.90 | 8.07 | 7.73 | 8.07 | 8.07 | qfq | 149,543,311 | 1,198,943,256 | 9.95% |
| 2026-05-27 | 6.56 | 7.34 | 6.52 | 7.34 | 7.34 | qfq | 175,832,221 | 1,247,563,370 | 10.04% |
| 2026-05-26 | 6.71 | 7.00 | 6.46 | 6.67 | 6.67 | qfq | 92,463,447 | 620,102,145 | -1.33% |
| 2026-05-25 | 6.55 | 6.78 | 6.54 | 6.76 | 6.76 | qfq | 87,803,335 | 588,119,897 | 3.52% |
| 2026-05-22 | 6.38 | 6.57 | 6.22 | 6.53 | 6.53 | qfq | 66,862,327 | 432,725,311 | 1.40% |
| 2026-05-21 | 6.42 | 6.65 | 6.36 | 6.44 | 6.44 | qfq | 91,095,780 | 593,136,511 | -0.16% |
| 2026-05-20 | 6.90 | 6.90 | 6.41 | 6.45 | 6.45 | qfq | 123,278,035 | 810,509,735 | -8.25% |
| 2026-05-19 | 6.92 | 7.14 | 6.61 | 7.03 | 7.03 | qfq | 128,396,514 | 890,898,406 | 0.72% |
| 2026-05-18 | 7.00 | 7.49 | 6.90 | 6.98 | 6.98 | qfq | 138,280,809 | 985,377,378 | 1.16% |
| 2026-05-15 | 7.13 | 7.20 | 6.70 | 6.90 | 6.90 | qfq | 169,669,524 | 1,169,206,417 | -4.56% |
| 2026-05-14 | 7.55 | 8.25 | 7.19 | 7.23 | 7.23 | qfq | 229,117,327 | 1,751,942,889 | -5.49% |
| 2026-05-13 | 7.33 | 7.90 | 7.28 | 7.65 | 7.65 | qfq | 229,175,412 | 1,763,395,679 | 3.66% |
| 2026-05-12 | 7.30 | 7.58 | 7.00 | 7.38 | 7.38 | qfq | 186,686,611 | 1,371,968,928 | 0.14% |
| 2026-05-11 | 7.18 | 7.58 | 7.13 | 7.37 | 7.37 | qfq | 195,603,371 | 1,442,029,502 | 3.95% |
| 2026-05-08 | 7.18 | 7.44 | 7.02 | 7.09 | 7.09 | qfq | 174,504,585 | 1,252,607,242 | -2.48% |
| 2026-05-07 | 7.04 | 7.38 | 6.99 | 7.27 | 7.27 | qfq | 199,404,841 | 1,439,034,572 | 3.41% |
| 2026-05-06 | 6.74 | 7.16 | 6.66 | 7.03 | 7.03 | qfq | 182,571,635 | 1,256,392,221 | 7.66% |
| 2026-04-30 | 6.96 | 6.98 | 6.52 | 6.53 | 6.53 | qfq | 160,673,083 | 1,067,839,862 | -6.71% |
| 2026-04-29 | 7.05 | 7.26 | 6.92 | 7.00 | 7.00 | qfq | 194,361,843 | 1,375,114,790 | -3.71% |
| 2026-04-28 | 6.70 | 7.49 | 6.62 | 7.27 | 7.27 | qfq | 260,364,327 | 1,826,914,887 | 5.52% |
| 2026-04-27 | 6.50 | 7.07 | 6.40 | 6.89 | 6.89 | qfq | 220,768,610 | 1,510,651,229 | 5.03% |
| 2026-04-24 | 6.78 | 7.00 | 6.54 | 6.56 | 6.56 | qfq | 234,694,904 | 1,586,515,597 | -8.25% |
| 2026-04-23 | 6.42 | 7.21 | 6.22 | 7.15 | 7.15 | qfq | 299,844,372 | 2,021,988,317 | 9.16% |
| 2026-04-22 | 6.79 | 6.90 | 6.50 | 6.55 | 6.55 | qfq | 270,108,793 | 1,793,882,265 | 2.50% |
| 2026-04-21 | 5.82 | 6.39 | 5.69 | 6.39 | 6.39 | qfq | 117,025,658 | 710,513,021 | 9.98% |
| 2026-04-20 | 5.73 | 5.91 | 5.69 | 5.81 | 5.81 | qfq | 81,384,192 | 471,097,299 | 1.75% |
| 2026-04-17 | 5.55 | 5.76 | 5.54 | 5.71 | 5.71 | qfq | 88,765,347 | 505,180,181 | 2.33% |
| 2026-04-16 | 5.49 | 5.60 | 5.44 | 5.58 | 5.58 | qfq | 60,485,596 | 335,379,113 | 0.90% |
| 2026-04-15 | 5.58 | 5.60 | 5.46 | 5.53 | 5.53 | qfq | 69,111,479 | 381,823,107 | -1.43% |
| 2026-04-14 | 5.58 | 5.78 | 5.52 | 5.61 | 5.61 | qfq | 101,798,547 | 570,984,746 | 1.26% |
| 2026-04-13 | 5.33 | 5.56 | 5.30 | 5.54 | 5.54 | qfq | 94,566,938 | 518,551,557 | 3.17% |
| 2026-04-10 | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | qfq | 60,062,193 | 324,109,215 | -0.74% |
| 2026-04-09 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | qfq | 67,082,061 | 364,257,198 | -2.87% |
| 2026-04-08 | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | qfq | 94,482,936 | 521,691,982 | 1.83% |
| 2026-04-07 | 5.35 | 5.56 | 5.31 | 5.47 | 5.47 | qfq | 95,908,728 | 524,607,952 | 2.43% |
| 2026-04-03 | 5.61 | 5.63 | 5.32 | 5.34 | 5.34 | qfq | 91,700,855 | 494,801,226 | -4.81% |
| 2026-04-02 | 5.77 | 5.90 | 5.58 | 5.61 | 5.61 | qfq | 121,800,437 | 692,559,976 | -4.10% |
| 2026-04-01 | 5.98 | 6.06 | 5.77 | 5.85 | 5.85 | qfq | 133,439,061 | 784,084,229 | -0.68% |
| 2026-03-31 | 6.13 | 6.33 | 5.88 | 5.89 | 5.89 | qfq | 176,687,189 | 1,070,477,976 | -6.51% |
| 2026-03-30 | 6.83 | 6.90 | 6.25 | 6.30 | 6.30 | qfq | 207,963,472 | 1,329,803,330 | -9.22% |
| 2026-03-27 | 7.11 | 7.46 | 6.85 | 6.94 | 6.94 | qfq | 232,479,264 | 1,642,420,665 | -7.34% |
| 2026-03-26 | 7.68 | 8.14 | 6.83 | 7.49 | 7.49 | qfq | 380,287,661 | 2,823,962,722 | 0.40% |
| 2026-03-25 | 6.92 | 7.46 | 6.73 | 7.46 | 7.46 | qfq | 229,405,334 | 1,656,450,025 | 10.03% |
| 2026-03-24 | 6.17 | 6.78 | 5.95 | 6.78 | 6.78 | qfq | 284,606,120 | 1,839,198,520 | 10.06% |
| 2026-03-23 | 6.12 | 6.65 | 6.10 | 6.16 | 6.16 | qfq | 254,019,740 | 1,599,208,749 | -7.51% |
| 2026-03-20 | 6.06 | 6.78 | 5.85 | 6.66 | 6.66 | qfq | 350,996,655 | 2,201,395,101 | 7.94% |
| 2026-03-19 | 5.92 | 6.17 | 5.80 | 6.17 | 6.17 | qfq | 138,789,282 | 845,069,171 | 9.98% |
| 2026-03-18 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | qfq | 26,226,907 | 147,132,948 | 10.00% |
| 2026-03-17 | 5.15 | 5.22 | 5.05 | 5.10 | 5.10 | qfq | 40,430,827 | 207,819,661 | -0.20% |
| 2026-03-16 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | qfq | 50,379,686 | 260,664,454 | -3.77% |
| 2026-03-13 | 5.41 | 5.47 | 5.25 | 5.31 | 5.31 | qfq | 73,958,907 | 395,526,510 | -1.48% |
| 2026-03-12 | 5.20 | 5.39 | 5.17 | 5.39 | 5.39 | qfq | 67,057,051 | 355,566,074 | 3.45% |
| 2026-03-11 | 5.13 | 5.22 | 5.00 | 5.21 | 5.21 | qfq | 44,655,048 | 228,889,415 | 1.36% |
| 2026-03-10 | 5.18 | 5.23 | 5.10 | 5.14 | 5.14 | qfq | 39,575,394 | 204,226,563 | -0.77% |
| 2026-03-09 | 5.10 | 5.21 | 5.07 | 5.18 | 5.18 | qfq | 44,493,154 | 230,336,446 | 0.39% |
| 2026-03-06 | 5.02 | 5.19 | 5.01 | 5.16 | 5.16 | qfq | 37,634,301 | 193,451,794 | 1.98% |
| 2026-03-05 | 5.06 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 33,874,565 | 171,721,574 | 1.00% |
| 2026-03-04 | 4.96 | 5.07 | 4.90 | 5.01 | 5.01 | qfq | 33,832,792 | 169,593,615 | -0.20% |
| 2026-03-03 | 5.07 | 5.14 | 4.99 | 5.02 | 5.02 | qfq | 37,320,431 | 188,898,063 | -1.18% |
| 2026-03-02 | 5.02 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 48,553,781 | 246,550,740 | -0.39% |
| 2026-02-27 | 5.00 | 5.15 | 4.97 | 5.10 | 5.10 | qfq | 44,560,268 | 226,415,877 | 2.82% |
| 2026-02-26 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | qfq | 33,625,523 | 166,937,870 | 1.22% |
| 2026-02-25 | 4.91 | 4.94 | 4.87 | 4.90 | 4.90 | qfq | 22,169,080 | 108,879,986 | 0.62% |
| 2026-02-24 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 29,891,994 | 145,490,206 | 2.31% |
| 2026-02-13 | 4.92 | 4.93 | 4.71 | 4.76 | 4.76 | qfq | 28,592,029 | 137,263,634 | -3.05% |
| 2026-02-12 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | qfq | 26,340,456 | 129,461,890 | 1.03% |
| 2026-02-11 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | qfq | 17,075,594 | 83,210,561 | 0.41% |
| 2026-02-10 | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | qfq | 14,121,245 | 68,434,453 | -0.82% |
| 2026-02-09 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | qfq | 17,960,135 | 87,546,397 | 0.83% |
| 2026-02-06 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | qfq | 19,019,321 | 92,303,234 | 0.21% |
| 2026-02-05 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 21,656,400 | 104,477,755 | -1.02% |
| 2026-02-04 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | qfq | 26,527,898 | 128,808,569 | 1.46% |
| 2026-02-03 | 4.84 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 26,464,934 | 127,809,183 | 0.21% |
| 2026-02-02 | 4.86 | 4.97 | 4.79 | 4.80 | 4.80 | qfq | 38,033,760 | 185,183,352 | -1.84% |
| 2026-01-30 | 4.86 | 4.93 | 4.82 | 4.89 | 4.89 | qfq | 24,322,451 | 118,939,520 | 0.00% |
| 2026-01-29 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | qfq | 21,562,901 | 105,557,469 | -0.41% |
| 2026-01-28 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 31,577,151 | 154,827,366 | 1.66% |
| 2026-01-27 | 4.88 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 25,588,070 | 123,772,082 | -1.43% |
| 2026-01-26 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | qfq | 43,202,527 | 211,523,375 | 2.08% |
| 2026-01-23 | 4.80 | 4.85 | 4.79 | 4.80 | 4.80 | qfq | 22,889,687 | 110,207,160 | 0.21% |
| 2026-01-22 | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | qfq | 21,181,506 | 101,074,548 | 0.63% |
| 2026-01-21 | 4.78 | 4.79 | 4.72 | 4.76 | 4.76 | qfq | 24,319,506 | 115,684,471 | -0.83% |
| 2026-01-20 | 4.73 | 4.80 | 4.68 | 4.80 | 4.80 | qfq | 37,287,254 | 177,222,547 | 1.91% |
| 2026-01-19 | 4.57 | 4.72 | 4.56 | 4.71 | 4.71 | qfq | 35,313,764 | 165,199,682 | 2.61% |
| 2026-01-16 | 4.60 | 4.65 | 4.58 | 4.59 | 4.59 | qfq | 28,162,312 | 129,969,906 | 0.44% |
| 2026-01-15 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | qfq | 14,598,433 | 66,822,166 | -0.65% |
| 2026-01-14 | 4.59 | 4.63 | 4.54 | 4.60 | 4.60 | qfq | 31,275,238 | 143,800,048 | 0.44% |
| 2026-01-13 | 4.57 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 25,359,457 | 115,850,175 | 0.22% |
| 2026-01-12 | 4.55 | 4.57 | 4.52 | 4.57 | 4.57 | qfq | 20,708,292 | 94,138,931 | 0.44% |
| 2026-01-09 | 4.54 | 4.57 | 4.52 | 4.55 | 4.55 | qfq | 17,738,731 | 80,678,595 | 0.66% |
| 2026-01-08 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | qfq | 14,724,696 | 66,502,415 | 0.67% |
| 2026-01-07 | 4.52 | 4.53 | 4.49 | 4.49 | 4.49 | qfq | 16,311,943 | 73,547,965 | -0.44% |
| 2026-01-06 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | qfq | 16,732,135 | 75,309,670 | 0.89% |
| 2026-01-05 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 19,102,090 | 84,970,400 | 1.13% |
| 2025-12-31 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | qfq | 13,743,300 | 60,763,105 | 0.00% |
| 2025-12-30 | 4.50 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 30,057,541 | 133,364,924 | -2.00% |
| 2025-12-29 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 26,313,487 | 119,278,001 | -1.96% |
| 2025-12-26 | 4.61 | 4.62 | 4.58 | 4.60 | 4.60 | qfq | 15,590,840 | 71,790,088 | 0.00% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | qfq | 14,001,314 | 64,331,031 | 0.44% |
| 2025-12-24 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | qfq | 9,923,502 | 45,238,062 | 0.66% |
| 2025-12-23 | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | qfq | 13,632,826 | 62,376,251 | -0.22% |
| 2025-12-22 | 4.57 | 4.58 | 4.54 | 4.56 | 4.56 | qfq | 12,428,741 | 56,673,862 | 0.00% |
| 2025-12-19 | 4.54 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 14,098,621 | 64,385,720 | 0.88% |
| 2025-12-18 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | qfq | 9,708,166 | 43,918,523 | -0.22% |
| 2025-12-17 | 4.53 | 4.54 | 4.45 | 4.53 | 4.53 | qfq | 20,573,085 | 92,429,771 | -0.22% |
| 2025-12-16 | 4.63 | 4.64 | 4.52 | 4.54 | 4.54 | qfq | 21,290,962 | 96,837,165 | -1.73% |
| 2025-12-15 | 4.56 | 4.68 | 4.55 | 4.62 | 4.62 | qfq | 23,421,040 | 108,110,203 | 1.32% |
| 2025-12-12 | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | qfq | 17,930,060 | 81,905,608 | 1.11% |
| 2025-12-11 | 4.57 | 4.59 | 4.51 | 4.51 | 4.51 | qfq | 14,292,360 | 64,918,524 | -1.31% |
| 2025-12-10 | 4.56 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 12,987,140 | 59,146,749 | 0.22% |
| 2025-12-09 | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 14,103,600 | 64,653,867 | -0.87% |
| 2025-12-08 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | qfq | 17,819,900 | 82,122,402 | -0.86% |
| 2025-12-05 | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | qfq | 16,179,000 | 74,671,555 | 0.87% |
| 2025-12-04 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | qfq | 12,055,818 | 55,569,977 | -0.86% |
| 2025-12-03 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | qfq | 13,127,240 | 61,107,544 | -0.22% |
| 2025-12-02 | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | qfq | 12,989,821 | 60,194,909 | -0.21% |
| 2025-12-01 | 4.57 | 4.67 | 4.57 | 4.66 | 4.66 | qfq | 25,762,163 | 119,241,697 | 1.75% |
| 2025-11-28 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | qfq | 13,784,411 | 62,869,918 | 0.66% |
| 2025-11-27 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | qfq | 19,585,900 | 89,230,952 | 0.00% |
| 2025-11-26 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 18,839,367 | 86,038,348 | 0.00% |
| 2025-11-25 | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | qfq | 23,461,895 | 106,997,856 | 0.00% |
| 2025-11-24 | 4.63 | 4.64 | 4.51 | 4.55 | 4.55 | qfq | 32,091,100 | 146,250,714 | -1.30% |
| 2025-11-21 | 4.75 | 4.77 | 4.59 | 4.61 | 4.61 | qfq | 29,807,940 | 139,192,175 | -3.56% |
| 2025-11-20 | 4.81 | 4.82 | 4.75 | 4.78 | 4.78 | qfq | 18,415,767 | 88,081,638 | -0.42% |
| 2025-11-19 | 4.82 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 18,729,086 | 89,767,787 | -0.41% |
| 2025-11-18 | 4.90 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 24,584,826 | 118,873,563 | -2.23% |
| 2025-11-17 | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | qfq | 29,177,440 | 142,205,415 | 0.00% |
| 2025-11-14 | 4.91 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 25,731,843 | 127,299,124 | 0.20% |
| 2025-11-13 | 4.92 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 24,285,900 | 118,997,568 | 0.20% |
| 2025-11-12 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | qfq | 21,141,795 | 103,989,848 | -1.01% |
| 2025-11-11 | 5.00 | 5.01 | 4.93 | 4.96 | 4.96 | qfq | 27,006,962 | 133,957,670 | -0.20% |
| 2025-11-10 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | qfq | 34,268,485 | 169,915,748 | 1.02% |
| 2025-11-07 | 4.92 | 4.99 | 4.87 | 4.92 | 4.92 | qfq | 30,782,949 | 151,964,033 | -0.20% |
| 2025-11-06 | 4.87 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 46,192,765 | 227,777,740 | 1.44% |
| 2025-11-05 | 4.76 | 4.89 | 4.74 | 4.86 | 4.86 | qfq | 39,266,908 | 190,050,363 | 1.67% |
| 2025-11-04 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 32,388,559 | 154,985,549 | 0.21% |
| 2025-11-03 | 4.75 | 4.77 | 4.70 | 4.77 | 4.77 | qfq | 27,325,353 | 129,366,421 | 0.42% |
| 2025-10-31 | 4.90 | 4.90 | 4.74 | 4.75 | 4.75 | qfq | 68,898,041 | 329,408,543 | -4.04% |
| 2025-10-30 | 4.87 | 4.99 | 4.82 | 4.95 | 4.95 | qfq | 57,423,535 | 282,897,358 | 1.85% |
| 2025-10-29 | 4.84 | 4.88 | 4.79 | 4.86 | 4.86 | qfq | 24,607,916 | 118,999,364 | 0.21% |
| 2025-10-28 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | qfq | 29,877,361 | 144,912,211 | -0.61% |
| 2025-10-27 | 4.76 | 5.02 | 4.76 | 4.88 | 4.88 | qfq | 75,876,210 | 370,204,522 | 2.31% |
| 2025-10-24 | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | qfq | 34,292,060 | 163,752,757 | -1.45% |
| 2025-10-23 | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 43,428,282 | 209,167,468 | 1.68% |
| 2025-10-22 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | qfq | 16,130,244 | 76,901,511 | -0.42% |
| 2025-10-21 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | qfq | 24,872,638 | 118,440,732 | 0.84% |
| 2025-10-20 | 4.70 | 4.76 | 4.65 | 4.74 | 4.74 | qfq | 23,615,489 | 111,093,789 | 1.28% |
| 2025-10-17 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | qfq | 19,565,953 | 92,414,325 | -1.27% |
| 2025-10-16 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 17,949,121 | 85,154,751 | -0.84% |
| 2025-10-15 | 4.77 | 4.80 | 4.72 | 4.78 | 4.78 | qfq | 27,949,500 | 133,092,186 | 0.84% |
| 2025-10-14 | 4.74 | 4.81 | 4.73 | 4.74 | 4.74 | qfq | 37,446,039 | 178,567,459 | 0.21% |
| 2025-10-13 | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | qfq | 33,803,100 | 157,964,927 | -0.63% |
| 2025-10-10 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | qfq | 37,726,919 | 178,207,576 | 1.49% |
| 2025-10-09 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 32,500,004 | 151,536,746 | 1.96% |
| 2025-09-30 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 21,823,885 | 100,647,529 | -0.86% |
| 2025-09-29 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 24,654,009 | 113,965,106 | 0.00% |
| 2025-09-26 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | qfq | 22,926,662 | 107,043,719 | -0.85% |
| 2025-09-25 | 4.74 | 4.78 | 4.64 | 4.68 | 4.68 | qfq | 43,126,659 | 202,681,732 | -2.09% |
| 2025-09-24 | 4.79 | 4.95 | 4.76 | 4.78 | 4.78 | qfq | 67,224,794 | 325,695,366 | 1.06% |
| 2025-09-23 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | qfq | 45,288,159 | 213,122,910 | -0.63% |
| 2025-09-22 | 4.71 | 4.82 | 4.70 | 4.76 | 4.76 | qfq | 59,524,632 | 283,382,780 | 3.03% |
| 2025-09-19 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | qfq | 55,306,126 | 258,008,105 | -3.35% |
| 2025-09-18 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | qfq | 59,406,850 | 281,692,332 | 1.70% |
| 2025-09-17 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | qfq | 25,209,847 | 117,734,496 | 0.86% |
| 2025-09-16 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | qfq | 16,783,815 | 77,617,998 | 0.65% |
| 2025-09-15 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 14,561,022 | 67,551,394 | -0.64% |
| 2025-09-12 | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 14,962,993 | 69,857,316 | -0.43% |
| 2025-09-11 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | qfq | 15,005,640 | 69,767,810 | 0.43% |
| 2025-09-10 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | qfq | 14,032,643 | 65,193,254 | -0.43% |
| 2025-09-09 | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | qfq | 15,397,323 | 72,091,008 | -0.43% |
| 2025-09-08 | 4.63 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 30,271,306 | 141,981,539 | 1.73% |
| 2025-09-05 | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 19,244,382 | 88,158,518 | 1.09% |
| 2025-09-04 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | qfq | 18,520,280 | 84,360,312 | 0.66% |
| 2025-09-03 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | qfq | 26,500,551 | 121,378,656 | -2.16% |
| 2025-09-02 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 22,811,722 | 105,755,628 | 0.43% |
| 2025-09-01 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 19,918,392 | 91,898,822 | -0.43% |
| 2025-08-29 | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 24,416,540 | 114,086,868 | -0.85% |
| 2025-08-28 | 4.71 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 41,422,738 | 193,269,157 | -1.06% |
| 2025-08-27 | 4.77 | 4.85 | 4.73 | 4.73 | 4.73 | qfq | 41,471,566 | 199,143,827 | -0.84% |
| 2025-08-26 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | qfq | 26,954,150 | 128,356,129 | 0.21% |
| 2025-08-25 | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | qfq | 31,787,186 | 151,227,240 | 0.21% |
| 2025-08-22 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 31,313,437 | 147,780,505 | 0.00% |
| 2025-08-21 | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | qfq | 34,777,245 | 165,115,061 | 0.42% |
| 2025-08-20 | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 22,069,216 | 103,932,090 | 0.64% |
| 2025-08-19 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | qfq | 19,135,200 | 90,103,755 | -0.42% |
| 2025-08-18 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | qfq | 26,594,870 | 125,617,231 | 0.21% |
| 2025-08-15 | 4.65 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 21,331,900 | 99,921,367 | 1.29% |
| 2025-08-14 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 22,067,145 | 103,231,281 | -0.85% |
| 2025-08-13 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 17,396,797 | 81,524,035 | -0.21% |
| 2025-08-12 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | qfq | 14,766,421 | 69,369,769 | -0.63% |
| 2025-08-11 | 4.73 | 4.73 | 4.68 | 4.73 | 4.73 | qfq | 21,213,566 | 99,819,885 | 0.00% |
| 2025-08-08 | 4.70 | 4.76 | 4.69 | 4.73 | 4.73 | qfq | 22,387,568 | 106,038,504 | 0.42% |
| 2025-08-07 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | qfq | 17,253,823 | 81,175,261 | -0.42% |
| 2025-08-06 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | qfq | 15,437,120 | 72,722,181 | 0.42% |
| 2025-08-05 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | qfq | 11,946,732 | 56,135,350 | 0.21% |
| 2025-08-04 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | qfq | 11,651,800 | 54,460,306 | 0.43% |
| 2025-08-01 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | qfq | 11,744,610 | 54,861,702 | 0.43% |
| 2025-07-31 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | qfq | 23,089,552 | 108,210,533 | -2.10% |
| 2025-07-30 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 22,088,587 | 105,394,353 | 0.42% |
| 2025-07-29 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | qfq | 23,024,314 | 108,645,692 | -0.21% |
| 2025-07-28 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | qfq | 21,012,867 | 99,912,619 | -0.84% |
| 2025-07-25 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | qfq | 23,727,890 | 114,212,425 | -1.03% |
| 2025-07-24 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | qfq | 29,429,340 | 141,844,127 | 0.00% |
| 2025-07-23 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 41,700,586 | 203,162,959 | -1.83% |
| 2025-07-22 | 4.88 | 4.93 | 4.81 | 4.93 | 4.93 | qfq | 55,569,240 | 270,209,211 | 1.23% |
| 2025-07-21 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | qfq | 34,723,622 | 168,507,874 | 0.41% |
| 2025-07-18 | 4.84 | 4.85 | 4.80 | 4.85 | 4.85 | qfq | 27,244,270 | 131,299,754 | 0.21% |
| 2025-07-17 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | qfq | 27,957,221 | 134,741,938 | 0.41% |
| 2025-07-16 | 4.85 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 31,386,837 | 151,581,635 | -0.21% |
| 2025-07-15 | 4.95 | 4.99 | 4.80 | 4.83 | 4.83 | qfq | 67,828,333 | 329,816,032 | -2.82% |
| 2025-07-14 | 4.90 | 5.06 | 4.90 | 4.97 | 4.97 | qfq | 62,091,227 | 310,371,764 | 0.40% |
| 2025-07-11 | 5.02 | 5.04 | 4.88 | 4.95 | 4.95 | qfq | 83,759,997 | 412,899,356 | -2.94% |
| 2025-07-10 | 4.95 | 5.40 | 4.92 | 5.10 | 5.10 | qfq | 139,069,413 | 719,231,390 | 3.66% |
| 2025-07-09 | 4.94 | 5.08 | 4.89 | 4.92 | 4.92 | qfq | 80,400,127 | 399,216,853 | -1.20% |
| 2025-07-08 | 5.15 | 5.18 | 4.90 | 4.98 | 4.98 | qfq | 116,670,720 | 584,197,136 | -2.35% |
| 2025-07-07 | 4.88 | 5.16 | 4.80 | 5.10 | 5.10 | qfq | 148,256,966 | 734,430,111 | 8.05% |
| 2025-07-04 | 4.59 | 4.79 | 4.57 | 4.72 | 4.72 | qfq | 87,466,848 | 410,182,415 | 2.61% |
| 2025-07-03 | 4.61 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 30,377,114 | 139,415,721 | 0.00% |
| 2025-07-02 | 4.62 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 35,187,020 | 161,449,384 | -0.86% |
| 2025-07-01 | 4.53 | 4.64 | 4.52 | 4.64 | 4.64 | qfq | 49,962,499 | 229,913,443 | 2.20% |
| 2025-06-30 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | qfq | 21,270,543 | 96,516,420 | -0.22% |
| 2025-06-27 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | qfq | 27,498,201 | 125,037,781 | 0.00% |
| 2025-06-26 | 4.58 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 27,621,546 | 126,071,882 | -1.09% |
| 2025-06-25 | 4.58 | 4.61 | 4.55 | 4.60 | 4.58 | qfq | 28,853,120 | 132,402,944 | 0.44% |
| 2025-06-24 | 4.54 | 4.58 | 4.52 | 4.58 | 4.56 | qfq | 23,286,127 | 106,186,704 | 1.10% |
| 2025-06-23 | 4.50 | 4.54 | 4.48 | 4.53 | 4.51 | qfq | 19,383,378 | 87,490,278 | 0.22% |
| 2025-06-20 | 4.55 | 4.58 | 4.51 | 4.52 | 4.50 | qfq | 18,335,986 | 83,227,931 | -0.66% |
| 2025-06-19 | 4.66 | 4.67 | 4.54 | 4.55 | 4.53 | qfq | 40,069,214 | 183,817,082 | -2.78% |
| 2025-06-18 | 4.82 | 4.83 | 4.68 | 4.68 | 4.66 | qfq | 44,502,087 | 210,362,679 | -2.30% |
| 2025-06-17 | 4.72 | 4.79 | 4.67 | 4.79 | 4.77 | qfq | 45,160,283 | 213,537,709 | 1.70% |
| 2025-06-16 | 4.66 | 4.72 | 4.62 | 4.71 | 4.69 | qfq | 32,947,943 | 154,007,988 | 0.64% |
| 2025-06-13 | 4.68 | 4.75 | 4.67 | 4.68 | 4.66 | qfq | 38,568,988 | 181,568,227 | -0.43% |
| 2025-06-12 | 4.74 | 4.74 | 4.67 | 4.70 | 4.68 | qfq | 40,984,929 | 192,519,110 | -1.26% |
| 2025-06-11 | 4.80 | 4.80 | 4.73 | 4.76 | 4.74 | qfq | 39,900,420 | 189,835,996 | -1.24% |
| 2025-06-10 | 4.78 | 4.84 | 4.73 | 4.82 | 4.80 | qfq | 66,943,077 | 320,338,805 | 0.63% |
| 2025-06-09 | 4.74 | 4.79 | 4.72 | 4.79 | 4.77 | qfq | 52,650,899 | 250,411,959 | 1.05% |
| 2025-06-06 | 4.79 | 4.85 | 4.72 | 4.74 | 4.72 | qfq | 60,890,836 | 290,562,505 | -1.86% |
| 2025-06-05 | 4.95 | 4.98 | 4.81 | 4.83 | 4.81 | qfq | 77,779,349 | 379,349,135 | -1.02% |
| 2025-06-04 | 5.01 | 5.04 | 4.83 | 4.88 | 4.86 | qfq | 99,225,833 | 488,747,227 | -4.87% |
| 2025-06-03 | 5.00 | 5.43 | 4.79 | 5.13 | 5.11 | qfq | 154,727,694 | 773,199,974 | -1.35% |
| 2025-05-30 | 5.78 | 5.78 | 5.06 | 5.20 | 5.18 | qfq | 276,036,470 | 1,492,539,712 | -1.33% |
| 2025-05-29 | 5.27 | 5.27 | 5.05 | 5.27 | 5.25 | qfq | 95,594,824 | 501,873,021 | 10.02% |
| 2025-05-28 | 4.47 | 4.79 | 4.47 | 4.79 | 4.77 | qfq | 157,767,624 | 742,639,437 | 10.11% |
| 2025-05-27 | 4.32 | 4.37 | 4.31 | 4.35 | 4.33 | qfq | 16,180,291 | 70,211,156 | 0.93% |
| 2025-05-26 | 4.31 | 4.32 | 4.30 | 4.31 | 4.29 | qfq | 9,114,257 | 39,280,825 | 0.00% |
| 2025-05-23 | 4.34 | 4.36 | 4.31 | 4.31 | 4.29 | qfq | 15,797,388 | 68,435,026 | -0.69% |
| 2025-05-22 | 4.40 | 4.41 | 4.34 | 4.34 | 4.32 | qfq | 17,274,400 | 75,357,330 | -1.59% |
| 2025-05-21 | 4.39 | 4.43 | 4.38 | 4.41 | 4.39 | qfq | 25,298,208 | 111,547,102 | 0.46% |
| 2025-05-20 | 4.36 | 4.39 | 4.34 | 4.39 | 4.37 | qfq | 18,898,002 | 82,453,513 | 0.69% |
| 2025-05-19 | 4.33 | 4.36 | 4.33 | 4.36 | 4.34 | qfq | 9,852,235 | 42,822,351 | 0.46% |
| 2025-05-16 | 4.36 | 4.39 | 4.33 | 4.34 | 4.32 | qfq | 14,193,427 | 61,748,955 | -0.46% |
| 2025-05-15 | 4.37 | 4.40 | 4.36 | 4.36 | 4.34 | qfq | 15,711,800 | 68,747,397 | -0.46% |
| 2025-05-14 | 4.38 | 4.39 | 4.33 | 4.38 | 4.36 | qfq | 18,998,228 | 82,784,069 | 0.00% |
| 2025-05-13 | 4.38 | 4.40 | 4.35 | 4.38 | 4.36 | qfq | 17,314,727 | 75,731,783 | 0.23% |
| 2025-05-12 | 4.40 | 4.42 | 4.35 | 4.37 | 4.35 | qfq | 18,935,492 | 82,713,628 | -0.46% |
| 2025-05-09 | 4.37 | 4.42 | 4.36 | 4.39 | 4.37 | qfq | 22,771,570 | 100,068,848 | 0.46% |
| 2025-05-08 | 4.35 | 4.39 | 4.33 | 4.37 | 4.35 | qfq | 17,667,415 | 77,179,165 | 0.00% |
| 2025-05-07 | 4.36 | 4.41 | 4.35 | 4.37 | 4.35 | qfq | 24,853,682 | 108,748,719 | 0.46% |
| 2025-05-06 | 4.32 | 4.36 | 4.28 | 4.35 | 4.33 | qfq | 27,814,000 | 120,292,080 | 1.40% |
| 2025-04-30 | 4.33 | 4.36 | 4.28 | 4.29 | 4.27 | qfq | 55,524,295 | 239,332,161 | -4.88% |
| 2025-04-29 | 4.62 | 4.63 | 4.51 | 4.51 | 4.49 | qfq | 36,482,572 | 165,833,420 | -2.38% |
| 2025-04-28 | 4.63 | 4.68 | 4.55 | 4.62 | 4.60 | qfq | 47,558,255 | 219,765,040 | 0.22% |
| 2025-04-25 | 4.52 | 4.65 | 4.49 | 4.61 | 4.59 | qfq | 53,622,805 | 245,688,889 | 1.99% |
| 2025-04-24 | 4.42 | 4.54 | 4.42 | 4.52 | 4.50 | qfq | 43,434,084 | 195,283,999 | 2.26% |
| 2025-04-23 | 4.45 | 4.46 | 4.41 | 4.42 | 4.40 | qfq | 17,611,340 | 77,956,673 | -0.67% |
| 2025-04-22 | 4.45 | 4.52 | 4.44 | 4.45 | 4.43 | qfq | 22,318,960 | 99,701,704 | -0.22% |
| 2025-04-21 | 4.43 | 4.47 | 4.42 | 4.46 | 4.44 | qfq | 14,923,579 | 66,487,495 | 0.68% |
| 2025-04-18 | 4.45 | 4.47 | 4.41 | 4.43 | 4.41 | qfq | 14,188,631 | 62,861,340 | -0.67% |
| 2025-04-17 | 4.45 | 4.49 | 4.43 | 4.46 | 4.44 | qfq | 19,059,035 | 85,127,054 | -0.45% |
| 2025-04-16 | 4.48 | 4.54 | 4.44 | 4.48 | 4.46 | qfq | 26,634,460 | 119,466,757 | -0.22% |
| 2025-04-15 | 4.48 | 4.51 | 4.43 | 4.49 | 4.47 | qfq | 25,291,467 | 112,930,506 | 0.00% |
| 2025-04-14 | 4.40 | 4.49 | 4.39 | 4.49 | 4.47 | qfq | 33,410,592 | 148,787,679 | 2.51% |
| 2025-04-11 | 4.39 | 4.42 | 4.35 | 4.38 | 4.36 | qfq | 29,062,680 | 127,268,139 | -0.68% |
| 2025-04-10 | 4.41 | 4.48 | 4.40 | 4.41 | 4.39 | qfq | 36,861,390 | 163,401,970 | 0.23% |
| 2025-04-09 | 4.34 | 4.41 | 4.22 | 4.40 | 4.38 | qfq | 43,967,421 | 190,641,943 | 0.00% |
| 2025-04-08 | 4.28 | 4.43 | 4.28 | 4.40 | 4.38 | qfq | 50,258,037 | 219,854,779 | 3.29% |
| 2025-04-07 | 4.47 | 4.55 | 4.21 | 4.26 | 4.24 | qfq | 65,835,199 | 286,954,843 | -8.97% |
| 2025-04-03 | 4.60 | 4.68 | 4.58 | 4.68 | 4.66 | qfq | 60,745,319 | 282,012,589 | -0.43% |
| 2025-04-02 | 4.63 | 4.85 | 4.53 | 4.70 | 4.68 | qfq | 81,737,591 | 381,927,629 | 1.95% |
| 2025-04-01 | 4.52 | 4.65 | 4.51 | 4.61 | 4.59 | qfq | 35,966,940 | 165,077,130 | 2.44% |
| 2025-03-31 | 4.55 | 4.63 | 4.48 | 4.50 | 4.48 | qfq | 35,915,263 | 163,216,450 | -2.17% |
| 2025-03-28 | 4.65 | 4.67 | 4.58 | 4.60 | 4.58 | qfq | 16,932,491 | 78,144,042 | -0.86% |
| 2025-03-27 | 4.69 | 4.73 | 4.63 | 4.64 | 4.62 | qfq | 23,527,623 | 109,438,332 | -1.28% |
| 2025-03-26 | 4.80 | 4.80 | 4.69 | 4.70 | 4.68 | qfq | 49,157,184 | 231,877,535 | -2.49% |
| 2025-03-25 | 4.75 | 4.84 | 4.72 | 4.82 | 4.80 | qfq | 34,639,716 | 166,342,186 | 1.26% |
| 2025-03-24 | 4.76 | 4.79 | 4.69 | 4.76 | 4.74 | qfq | 32,227,877 | 152,683,792 | 0.21% |
| 2025-03-21 | 4.76 | 4.84 | 4.72 | 4.75 | 4.73 | qfq | 34,854,925 | 166,449,752 | -0.42% |
| 2025-03-20 | 4.70 | 4.85 | 4.68 | 4.77 | 4.75 | qfq | 59,097,436 | 282,622,052 | 1.71% |
| 2025-03-19 | 4.57 | 4.82 | 4.54 | 4.69 | 4.67 | qfq | 72,343,121 | 340,633,974 | 2.63% |
| 2025-03-18 | 4.61 | 4.61 | 4.55 | 4.57 | 4.55 | qfq | 16,308,800 | 74,494,116 | -0.65% |
| 2025-03-17 | 4.59 | 4.64 | 4.58 | 4.60 | 4.58 | qfq | 21,714,448 | 100,000,429 | 0.22% |
| 2025-03-14 | 4.57 | 4.60 | 4.55 | 4.59 | 4.57 | qfq | 26,991,464 | 123,383,427 | 0.22% |
| 2025-03-13 | 4.51 | 4.59 | 4.50 | 4.58 | 4.56 | qfq | 33,786,335 | 153,866,166 | 1.55% |
| 2025-03-12 | 4.47 | 4.53 | 4.47 | 4.51 | 4.49 | qfq | 22,197,438 | 99,975,457 | 0.89% |
| 2025-03-11 | 4.42 | 4.47 | 4.40 | 4.47 | 4.45 | qfq | 12,608,581 | 56,022,104 | 0.68% |
| 2025-03-10 | 4.47 | 4.50 | 4.43 | 4.44 | 4.42 | qfq | 16,508,316 | 73,679,705 | -0.67% |
| 2025-03-07 | 4.46 | 4.49 | 4.43 | 4.47 | 4.45 | qfq | 17,301,944 | 77,241,789 | 0.22% |
| 2025-03-06 | 4.48 | 4.49 | 4.45 | 4.46 | 4.44 | qfq | 19,070,892 | 85,119,941 | -0.45% |
| 2025-03-05 | 4.50 | 4.50 | 4.45 | 4.48 | 4.46 | qfq | 10,864,866 | 48,559,567 | -0.22% |
| 2025-03-04 | 4.46 | 4.50 | 4.45 | 4.49 | 4.47 | qfq | 12,770,877 | 57,130,684 | 0.45% |
| 2025-03-03 | 4.50 | 4.52 | 4.45 | 4.47 | 4.45 | qfq | 16,222,620 | 72,794,350 | -0.45% |
| 2025-02-28 | 4.52 | 4.55 | 4.47 | 4.49 | 4.47 | qfq | 18,357,040 | 82,869,083 | -0.66% |
| 2025-02-27 | 4.51 | 4.55 | 4.47 | 4.52 | 4.50 | qfq | 17,645,240 | 79,450,372 | -0.66% |
| 2025-02-26 | 4.47 | 4.60 | 4.46 | 4.55 | 4.53 | qfq | 27,996,834 | 127,101,659 | 2.02% |
| 2025-02-25 | 4.49 | 4.52 | 4.45 | 4.46 | 4.44 | qfq | 13,429,285 | 60,158,947 | -1.11% |
| 2025-02-24 | 4.46 | 4.53 | 4.45 | 4.51 | 4.49 | qfq | 18,658,889 | 84,103,188 | 0.89% |
| 2025-02-21 | 4.50 | 4.52 | 4.45 | 4.47 | 4.45 | qfq | 14,086,340 | 62,986,482 | -0.45% |
| 2025-02-20 | 4.49 | 4.52 | 4.44 | 4.49 | 4.47 | qfq | 16,172,325 | 72,436,792 | 0.00% |
| 2025-02-19 | 4.51 | 4.55 | 4.47 | 4.49 | 4.47 | qfq | 16,975,381 | 76,414,876 | -0.66% |
| 2025-02-18 | 4.55 | 4.59 | 4.50 | 4.52 | 4.50 | qfq | 23,441,994 | 106,711,826 | -0.22% |
| 2025-02-17 | 4.44 | 4.54 | 4.41 | 4.53 | 4.51 | qfq | 27,195,676 | 122,010,077 | 2.03% |
| 2025-02-14 | 4.44 | 4.46 | 4.42 | 4.44 | 4.42 | qfq | 11,786,676 | 52,300,328 | 0.00% |
| 2025-02-13 | 4.46 | 4.49 | 4.44 | 4.44 | 4.42 | qfq | 15,389,649 | 68,661,093 | -0.67% |
| 2025-02-12 | 4.45 | 4.48 | 4.43 | 4.47 | 4.45 | qfq | 11,255,300 | 50,178,484 | 0.22% |
| 2025-02-11 | 4.50 | 4.50 | 4.42 | 4.46 | 4.44 | qfq | 12,569,264 | 55,917,783 | -0.45% |
| 2025-02-10 | 4.48 | 4.51 | 4.46 | 4.48 | 4.46 | qfq | 15,032,260 | 67,414,758 | 0.22% |
| 2025-02-07 | 4.47 | 4.51 | 4.44 | 4.47 | 4.45 | qfq | 19,830,720 | 88,810,383 | -0.22% |
| 2025-02-06 | 4.40 | 4.48 | 4.40 | 4.48 | 4.46 | qfq | 17,442,431 | 77,620,181 | 1.36% |
| 2025-02-05 | 4.40 | 4.44 | 4.39 | 4.42 | 4.40 | qfq | 14,333,378 | 63,105,358 | 0.45% |
| 2025-01-27 | 4.34 | 4.44 | 4.33 | 4.40 | 4.38 | qfq | 20,184,031 | 88,954,266 | 1.38% |
| 2025-01-24 | 4.33 | 4.35 | 4.29 | 4.34 | 4.32 | qfq | 13,110,871 | 56,659,347 | 0.00% |
| 2025-01-23 | 4.35 | 4.40 | 4.33 | 4.34 | 4.32 | qfq | 15,358,789 | 67,123,948 | 0.23% |
| 2025-01-22 | 4.34 | 4.36 | 4.30 | 4.33 | 4.31 | qfq | 9,527,542 | 41,192,016 | -0.23% |
| 2025-01-21 | 4.36 | 4.38 | 4.32 | 4.34 | 4.32 | qfq | 9,947,271 | 43,136,620 | -0.46% |
| 2025-01-20 | 4.39 | 4.42 | 4.35 | 4.36 | 4.34 | qfq | 10,071,113 | 44,014,809 | -0.23% |
| 2025-01-17 | 4.34 | 4.39 | 4.34 | 4.37 | 4.35 | qfq | 8,519,120 | 37,187,943 | 0.23% |
| 2025-01-16 | 4.37 | 4.41 | 4.34 | 4.36 | 4.34 | qfq | 11,900,200 | 52,061,574 | 0.23% |
| 2025-01-15 | 4.39 | 4.40 | 4.34 | 4.35 | 4.33 | qfq | 12,183,207 | 53,139,017 | -0.46% |
| 2025-01-14 | 4.27 | 4.39 | 4.26 | 4.37 | 4.35 | qfq | 16,056,887 | 69,698,749 | 2.34% |
| 2025-01-13 | 4.24 | 4.27 | 4.21 | 4.27 | 4.25 | qfq | 12,296,046 | 52,153,478 | 0.23% |
| 2025-01-10 | 4.33 | 4.34 | 4.25 | 4.26 | 4.24 | qfq | 11,174,103 | 47,886,168 | -1.62% |
| 2025-01-09 | 4.35 | 4.37 | 4.32 | 4.33 | 4.31 | qfq | 11,975,226 | 52,003,765 | -0.69% |
| 2025-01-08 | 4.36 | 4.37 | 4.29 | 4.36 | 4.34 | qfq | 17,213,640 | 74,608,945 | -0.23% |
| 2025-01-07 | 4.40 | 4.41 | 4.32 | 4.37 | 4.35 | qfq | 15,378,980 | 66,952,578 | -1.13% |
| 2025-01-06 | 4.35 | 4.42 | 4.32 | 4.42 | 4.40 | qfq | 16,790,700 | 73,513,876 | 1.38% |
| 2025-01-03 | 4.39 | 4.44 | 4.35 | 4.36 | 4.34 | qfq | 19,406,077 | 85,110,271 | -0.46% |
| 2025-01-02 | 4.54 | 4.55 | 4.34 | 4.38 | 4.36 | qfq | 24,744,433 | 110,013,790 | -3.31% |
| 2024-12-31 | 4.63 | 4.65 | 4.53 | 4.53 | 4.51 | qfq | 24,164,100 | 110,813,547 | -2.16% |
| 2024-12-30 | 4.68 | 4.70 | 4.61 | 4.63 | 4.61 | qfq | 17,163,900 | 79,576,724 | -1.07% |
| 2024-12-27 | 4.60 | 4.68 | 4.59 | 4.68 | 4.66 | qfq | 26,034,123 | 121,057,280 | 1.96% |
| 2024-12-26 | 4.66 | 4.68 | 4.58 | 4.59 | 4.57 | qfq | 23,144,901 | 106,945,430 | -1.92% |
| 2024-12-25 | 4.69 | 4.70 | 4.63 | 4.68 | 4.66 | qfq | 13,704,030 | 63,872,486 | -0.21% |
| 2024-12-24 | 4.62 | 4.70 | 4.62 | 4.69 | 4.67 | qfq | 19,027,705 | 89,027,013 | 1.30% |
| 2024-12-23 | 4.65 | 4.69 | 4.62 | 4.63 | 4.61 | qfq | 19,310,612 | 89,902,753 | -0.22% |
| 2024-12-20 | 4.69 | 4.71 | 4.64 | 4.64 | 4.62 | qfq | 17,478,201 | 81,416,514 | -0.85% |
| 2024-12-19 | 4.77 | 4.78 | 4.65 | 4.68 | 4.66 | qfq | 32,492,820 | 152,677,448 | -2.50% |
| 2024-12-18 | 4.74 | 4.84 | 4.73 | 4.80 | 4.78 | qfq | 29,647,752 | 142,700,202 | 1.27% |
| 2024-12-17 | 4.82 | 4.84 | 4.71 | 4.74 | 4.72 | qfq | 18,722,470 | 89,133,011 | -1.66% |
| 2024-12-16 | 4.75 | 4.83 | 4.74 | 4.82 | 4.80 | qfq | 23,794,640 | 114,318,103 | 1.47% |
| 2024-12-13 | 4.82 | 4.83 | 4.74 | 4.75 | 4.73 | qfq | 18,636,177 | 89,033,309 | -1.66% |
| 2024-12-12 | 4.83 | 4.85 | 4.79 | 4.83 | 4.81 | qfq | 16,688,061 | 80,471,829 | 0.00% |
| 2024-12-11 | 4.76 | 4.84 | 4.75 | 4.83 | 4.81 | qfq | 19,558,686 | 94,176,478 | 1.05% |
| 2024-12-10 | 4.87 | 4.90 | 4.76 | 4.78 | 4.76 | qfq | 30,510,201 | 147,060,760 | -0.62% |
| 2024-12-09 | 4.80 | 4.84 | 4.76 | 4.81 | 4.79 | qfq | 22,189,320 | 106,630,438 | 0.21% |
| 2024-12-06 | 4.71 | 4.80 | 4.69 | 4.80 | 4.78 | qfq | 32,965,268 | 157,137,440 | 2.13% |
| 2024-12-05 | 4.70 | 4.71 | 4.67 | 4.70 | 4.68 | qfq | 12,704,175 | 59,575,453 | -0.21% |
| 2024-12-04 | 4.76 | 4.76 | 4.69 | 4.71 | 4.69 | qfq | 16,577,820 | 78,318,183 | -1.26% |
| 2024-12-03 | 4.74 | 4.77 | 4.69 | 4.77 | 4.75 | qfq | 21,401,512 | 101,356,249 | 0.63% |
| 2024-12-02 | 4.66 | 4.75 | 4.65 | 4.74 | 4.72 | qfq | 26,658,845 | 125,484,597 | 1.94% |
| 2024-11-29 | 4.64 | 4.68 | 4.60 | 4.65 | 4.63 | qfq | 23,781,020 | 110,459,658 | 0.00% |
| 2024-11-28 | 4.64 | 4.69 | 4.62 | 4.65 | 4.63 | qfq | 20,687,521 | 96,387,098 | -0.21% |
| 2024-11-27 | 4.62 | 4.66 | 4.52 | 4.66 | 4.64 | qfq | 24,085,991 | 110,471,442 | 0.87% |
| 2024-11-26 | 4.62 | 4.65 | 4.57 | 4.62 | 4.60 | qfq | 14,525,458 | 67,057,419 | -0.43% |
| 2024-11-25 | 4.62 | 4.67 | 4.57 | 4.64 | 4.62 | qfq | 19,125,838 | 88,308,939 | 0.65% |
| 2024-11-22 | 4.76 | 4.78 | 4.61 | 4.61 | 4.59 | qfq | 27,402,101 | 129,005,743 | -3.15% |
| 2024-11-21 | 4.77 | 4.82 | 4.73 | 4.76 | 4.74 | qfq | 22,506,478 | 107,143,448 | -0.42% |
| 2024-11-20 | 4.71 | 4.78 | 4.69 | 4.78 | 4.76 | qfq | 20,719,786 | 98,166,556 | 1.06% |
| 2024-11-19 | 4.74 | 4.75 | 4.65 | 4.73 | 4.71 | qfq | 18,476,346 | 86,790,343 | 0.21% |
| 2024-11-18 | 4.69 | 4.80 | 4.69 | 4.72 | 4.70 | qfq | 31,252,833 | 148,363,779 | 1.07% |
| 2024-11-15 | 4.78 | 4.80 | 4.66 | 4.67 | 4.65 | qfq | 29,814,208 | 141,245,142 | -2.71% |
| 2024-11-14 | 4.85 | 4.89 | 4.78 | 4.80 | 4.78 | qfq | 37,774,987 | 182,524,513 | -1.03% |
| 2024-11-13 | 4.85 | 4.90 | 4.80 | 4.85 | 4.83 | qfq | 23,196,010 | 112,346,513 | -0.61% |
| 2024-11-12 | 4.93 | 4.95 | 4.84 | 4.88 | 4.86 | qfq | 36,189,011 | 177,441,633 | -0.81% |
| 2024-11-11 | 4.87 | 4.94 | 4.83 | 4.92 | 4.90 | qfq | 28,792,352 | 140,628,361 | 0.82% |
| 2024-11-08 | 4.95 | 4.97 | 4.84 | 4.88 | 4.86 | qfq | 35,268,810 | 172,778,325 | -0.61% |
| 2024-11-07 | 4.78 | 4.92 | 4.76 | 4.91 | 4.89 | qfq | 39,849,069 | 194,064,925 | 2.51% |
| 2024-11-06 | 4.83 | 4.83 | 4.77 | 4.79 | 4.77 | qfq | 30,049,322 | 144,153,959 | -0.62% |
| 2024-11-05 | 4.75 | 4.83 | 4.73 | 4.82 | 4.80 | qfq | 30,486,821 | 146,273,970 | 1.47% |
| 2024-11-04 | 4.79 | 4.79 | 4.69 | 4.75 | 4.73 | qfq | 33,506,422 | 158,807,273 | -0.63% |
| 2024-11-01 | 4.88 | 4.88 | 4.73 | 4.78 | 4.76 | qfq | 49,091,956 | 235,585,086 | -2.65% |
| 2024-10-31 | 4.80 | 5.07 | 4.80 | 4.91 | 4.89 | qfq | 82,290,948 | 407,496,467 | 4.47% |
| 2024-10-30 | 4.72 | 4.76 | 4.66 | 4.70 | 4.68 | qfq | 19,023,760 | 89,463,865 | -0.42% |
| 2024-10-29 | 4.86 | 4.88 | 4.70 | 4.72 | 4.70 | qfq | 32,953,161 | 157,189,110 | -2.88% |
| 2024-10-28 | 4.77 | 4.86 | 4.74 | 4.86 | 4.84 | qfq | 34,188,357 | 164,741,984 | 1.89% |
| 2024-10-25 | 4.69 | 4.77 | 4.69 | 4.77 | 4.75 | qfq | 23,116,029 | 109,376,224 | 1.27% |
| 2024-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | 4.69 | qfq | 18,602,826 | 87,618,666 | -1.46% |
| 2024-10-23 | 4.72 | 4.81 | 4.71 | 4.78 | 4.76 | qfq | 33,247,563 | 158,375,423 | 1.49% |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.71 | 4.69 | qfq | 29,072,367 | 136,272,255 | 1.73% |
| 2024-10-21 | 4.69 | 4.70 | 4.61 | 4.63 | 4.61 | qfq | 23,572,763 | 109,469,713 | -0.86% |
| 2024-10-18 | 4.59 | 4.74 | 4.53 | 4.67 | 4.65 | qfq | 31,502,889 | 145,760,908 | 1.97% |
| 2024-10-17 | 4.66 | 4.70 | 4.58 | 4.58 | 4.56 | qfq | 21,344,640 | 98,863,869 | -1.72% |
| 2024-10-16 | 4.59 | 4.68 | 4.55 | 4.66 | 4.64 | qfq | 22,926,440 | 106,259,561 | 1.30% |
| 2024-10-15 | 4.71 | 4.72 | 4.60 | 4.60 | 4.58 | qfq | 23,431,471 | 109,017,955 | -2.54% |
| 2024-10-14 | 4.69 | 4.74 | 4.62 | 4.72 | 4.70 | qfq | 27,223,769 | 127,554,498 | 1.07% |
| 2024-10-11 | 4.86 | 4.86 | 4.63 | 4.67 | 4.65 | qfq | 30,209,906 | 143,003,205 | -3.51% |
| 2024-10-10 | 4.82 | 4.94 | 4.77 | 4.84 | 4.82 | qfq | 40,607,798 | 198,050,244 | 0.62% |
| 2024-10-09 | 5.04 | 5.04 | 4.80 | 4.81 | 4.79 | qfq | 61,164,164 | 301,632,357 | -6.24% |
| 2024-10-08 | 5.51 | 5.56 | 4.94 | 5.13 | 5.11 | qfq | 98,968,966 | 516,096,256 | 1.58% |
| 2024-09-30 | 4.82 | 5.10 | 4.76 | 5.05 | 5.03 | qfq | 74,099,879 | 366,417,623 | 7.22% |
| 2024-09-27 | 4.61 | 4.75 | 4.59 | 4.71 | 4.69 | qfq | 41,201,445 | 192,225,448 | 3.06% |
| 2024-09-26 | 4.45 | 4.57 | 4.41 | 4.57 | 4.55 | qfq | 24,502,526 | 110,437,651 | 2.70% |
| 2024-09-25 | 4.45 | 4.56 | 4.44 | 4.45 | 4.43 | qfq | 27,576,397 | 124,056,915 | 0.45% |
| 2024-09-24 | 4.35 | 4.43 | 4.32 | 4.43 | 4.41 | qfq | 22,153,011 | 97,201,477 | 2.55% |
| 2024-09-23 | 4.25 | 4.34 | 4.24 | 4.32 | 4.30 | qfq | 13,248,890 | 57,088,338 | 1.41% |
| 2024-09-20 | 4.30 | 4.30 | 4.23 | 4.26 | 4.24 | qfq | 8,672,298 | 36,965,409 | -0.70% |
| 2024-09-19 | 4.19 | 4.30 | 4.18 | 4.29 | 4.27 | qfq | 16,406,400 | 69,803,283 | 2.88% |
| 2024-09-18 | 4.19 | 4.19 | 4.10 | 4.17 | 4.15 | qfq | 8,874,000 | 36,771,562 | 0.24% |
| 2024-09-13 | 4.17 | 4.20 | 4.15 | 4.16 | 4.14 | qfq | 8,545,092 | 35,687,166 | -0.24% |
| 2024-09-12 | 4.13 | 4.23 | 4.13 | 4.17 | 4.15 | qfq | 8,118,032 | 33,978,868 | 0.24% |
| 2024-09-11 | 4.21 | 4.21 | 4.14 | 4.16 | 4.14 | qfq | 7,141,000 | 29,725,263 | -1.19% |
| 2024-09-10 | 4.20 | 4.25 | 4.13 | 4.21 | 4.19 | qfq | 11,578,872 | 48,360,967 | -0.24% |
| 2024-09-09 | 4.24 | 4.24 | 4.19 | 4.22 | 4.20 | qfq | 8,032,260 | 33,827,923 | -0.94% |
| 2024-09-06 | 4.32 | 4.32 | 4.25 | 4.26 | 4.24 | qfq | 7,192,749 | 30,816,725 | -0.93% |
| 2024-09-05 | 4.33 | 4.37 | 4.28 | 4.30 | 4.28 | qfq | 10,321,060 | 44,534,412 | -1.15% |
| 2024-09-04 | 4.32 | 4.36 | 4.30 | 4.35 | 4.33 | qfq | 10,083,600 | 43,761,501 | 0.46% |
| 2024-09-03 | 4.34 | 4.41 | 4.31 | 4.33 | 4.31 | qfq | 14,151,680 | 61,643,258 | 0.00% |
| 2024-09-02 | 4.31 | 4.39 | 4.31 | 4.33 | 4.31 | qfq | 23,913,384 | 104,054,644 | 0.93% |
| 2024-08-30 | 4.25 | 4.34 | 4.24 | 4.29 | 4.27 | qfq | 15,874,800 | 68,281,915 | 0.94% |
| 2024-08-29 | 4.19 | 4.27 | 4.17 | 4.25 | 4.23 | qfq | 11,687,620 | 49,501,985 | 1.43% |
| 2024-08-28 | 4.18 | 4.22 | 4.16 | 4.19 | 4.17 | qfq | 9,611,688 | 40,321,830 | 0.24% |
| 2024-08-27 | 4.20 | 4.26 | 4.17 | 4.18 | 4.16 | qfq | 12,512,000 | 52,669,841 | -0.95% |
| 2024-08-26 | 4.14 | 4.22 | 4.13 | 4.22 | 4.20 | qfq | 12,695,600 | 53,132,564 | 1.44% |
| 2024-08-23 | 4.20 | 4.24 | 4.15 | 4.16 | 4.14 | qfq | 14,668,480 | 61,268,747 | -0.95% |
| 2024-08-22 | 4.28 | 4.31 | 4.20 | 4.20 | 4.18 | qfq | 15,390,340 | 65,267,015 | -2.10% |
| 2024-08-21 | 4.31 | 4.33 | 4.27 | 4.29 | 4.27 | qfq | 10,411,980 | 44,724,177 | -0.69% |
| 2024-08-20 | 4.39 | 4.42 | 4.31 | 4.32 | 4.30 | qfq | 14,507,020 | 62,920,725 | -1.82% |
| 2024-08-19 | 4.38 | 4.44 | 4.38 | 4.40 | 4.38 | qfq | 9,857,900 | 43,528,648 | -0.23% |
| 2024-08-16 | 4.47 | 4.49 | 4.40 | 4.41 | 4.39 | qfq | 14,522,791 | 64,302,532 | -1.12% |
| 2024-08-15 | 4.43 | 4.49 | 4.41 | 4.46 | 4.44 | qfq | 12,182,517 | 54,312,014 | 0.68% |
| 2024-08-14 | 4.42 | 4.47 | 4.42 | 4.43 | 4.41 | qfq | 11,638,339 | 51,765,768 | -0.23% |
| 2024-08-13 | 4.46 | 4.47 | 4.40 | 4.44 | 4.42 | qfq | 18,194,744 | 80,588,597 | -0.45% |
| 2024-08-12 | 4.57 | 4.58 | 4.46 | 4.46 | 4.44 | qfq | 21,126,205 | 95,017,718 | -2.19% |
| 2024-08-09 | 4.60 | 4.64 | 4.56 | 4.56 | 4.54 | qfq | 14,611,300 | 67,117,262 | -0.65% |
| 2024-08-08 | 4.63 | 4.63 | 4.56 | 4.59 | 4.57 | qfq | 13,082,800 | 60,016,502 | -1.08% |
| 2024-08-07 | 4.66 | 4.68 | 4.62 | 4.64 | 4.62 | qfq | 16,992,700 | 79,006,776 | 0.22% |
| 2024-08-06 | 4.56 | 4.65 | 4.56 | 4.63 | 4.61 | qfq | 14,962,600 | 68,930,559 | 1.76% |
| 2024-08-05 | 4.62 | 4.66 | 4.54 | 4.55 | 4.53 | qfq | 18,566,820 | 85,458,288 | -1.73% |
| 2024-08-02 | 4.68 | 4.70 | 4.62 | 4.63 | 4.61 | qfq | 15,395,000 | 71,746,043 | -1.70% |
| 2024-08-01 | 4.74 | 4.79 | 4.70 | 4.71 | 4.69 | qfq | 16,588,278 | 78,649,333 | -0.84% |
| 2024-07-31 | 4.65 | 4.76 | 4.60 | 4.75 | 4.73 | qfq | 20,437,714 | 96,129,893 | 2.15% |
| 2024-07-30 | 4.68 | 4.69 | 4.60 | 4.65 | 4.63 | qfq | 10,457,565 | 48,573,824 | -0.85% |
| 2024-07-29 | 4.68 | 4.71 | 4.65 | 4.69 | 4.67 | qfq | 8,738,020 | 40,875,632 | 0.21% |
| 2024-07-26 | 4.66 | 4.72 | 4.65 | 4.68 | 4.66 | qfq | 9,559,164 | 44,756,616 | 0.65% |
| 2024-07-25 | 4.67 | 4.70 | 4.60 | 4.65 | 4.63 | qfq | 11,599,534 | 53,879,501 | -0.43% |
| 2024-07-24 | 4.61 | 4.74 | 4.60 | 4.67 | 4.65 | qfq | 15,550,492 | 72,804,525 | 0.00% |
| 2024-07-23 | 4.79 | 4.81 | 4.67 | 4.67 | 4.65 | qfq | 12,161,700 | 57,592,876 | -2.30% |
| 2024-07-22 | 4.83 | 4.84 | 4.76 | 4.78 | 4.76 | qfq | 11,247,640 | 53,786,801 | -1.04% |
| 2024-07-19 | 4.83 | 4.86 | 4.80 | 4.83 | 4.81 | qfq | 12,182,629 | 58,795,611 | -0.62% |
| 2024-07-18 | 4.77 | 4.87 | 4.71 | 4.86 | 4.84 | qfq | 19,831,658 | 95,519,266 | 1.89% |
| 2024-07-17 | 4.90 | 4.91 | 4.75 | 4.77 | 4.75 | qfq | 23,696,920 | 113,953,465 | -3.05% |
| 2024-07-16 | 4.98 | 4.99 | 4.90 | 4.92 | 4.90 | qfq | 13,795,320 | 67,886,424 | -1.01% |
| 2024-07-15 | 5.03 | 5.03 | 4.94 | 4.97 | 4.95 | qfq | 11,688,713 | 58,150,450 | -1.39% |
| 2024-07-12 | 5.07 | 5.14 | 5.02 | 5.04 | 5.02 | qfq | 15,616,104 | 79,226,922 | -0.79% |
| 2024-07-11 | 5.03 | 5.08 | 4.98 | 5.08 | 5.06 | qfq | 21,383,374 | 107,803,620 | 2.21% |
| 2024-07-10 | 5.06 | 5.10 | 4.96 | 4.97 | 4.95 | qfq | 22,268,343 | 111,634,326 | -2.55% |
| 2024-07-09 | 5.03 | 5.10 | 4.86 | 5.10 | 5.08 | qfq | 31,675,646 | 158,333,210 | 1.59% |
| 2024-07-08 | 5.06 | 5.09 | 5.01 | 5.02 | 5.00 | qfq | 14,925,651 | 75,300,497 | -0.79% |
| 2024-07-05 | 5.06 | 5.09 | 5.01 | 5.06 | 5.04 | qfq | 13,011,393 | 65,612,487 | 0.00% |
| 2024-07-04 | 5.12 | 5.16 | 5.05 | 5.06 | 5.04 | qfq | 18,026,600 | 91,949,620 | -0.78% |
| 2024-07-03 | 5.18 | 5.20 | 5.09 | 5.10 | 5.08 | qfq | 17,128,271 | 87,890,357 | -1.35% |
| 2024-07-02 | 5.19 | 5.22 | 5.14 | 5.17 | 5.15 | qfq | 16,763,791 | 86,738,780 | -0.19% |
| 2024-07-01 | 5.08 | 5.19 | 5.08 | 5.18 | 5.16 | qfq | 25,090,476 | 129,314,549 | 1.97% |
| 2024-06-28 | 5.01 | 5.16 | 4.99 | 5.08 | 5.06 | qfq | 27,155,296 | 137,929,510 | 1.40% |
| 2024-06-27 | 5.11 | 5.14 | 5.00 | 5.01 | 4.99 | qfq | 19,098,900 | 96,652,928 | -2.53% |
| 2024-06-26 | 5.06 | 5.16 | 4.96 | 5.14 | 5.12 | qfq | 28,311,676 | 143,071,873 | 1.18% |
| 2024-06-25 | 5.21 | 5.22 | 5.07 | 5.08 | 5.06 | qfq | 25,987,744 | 132,992,216 | -2.31% |
| 2024-06-24 | 5.23 | 5.29 | 5.16 | 5.20 | 5.18 | qfq | 19,960,194 | 104,250,433 | -0.95% |
| 2024-06-21 | 5.25 | 5.32 | 5.23 | 5.25 | 5.23 | qfq | 14,186,689 | 74,688,979 | -0.57% |
| 2024-06-20 | 5.29 | 5.34 | 5.22 | 5.28 | 5.26 | qfq | 25,727,804 | 135,956,715 | -0.56% |
| 2024-06-19 | 5.37 | 5.37 | 5.25 | 5.31 | 5.29 | qfq | 23,841,889 | 126,643,996 | -1.12% |
| 2024-06-18 | 5.32 | 5.38 | 5.20 | 5.37 | 5.35 | qfq | 32,117,280 | 169,373,224 | 0.94% |
| 2024-06-17 | 5.50 | 5.54 | 5.32 | 5.32 | 5.30 | qfq | 42,812,856 | 231,804,839 | -3.97% |
| 2024-06-14 | 5.60 | 5.68 | 5.53 | 5.54 | 5.52 | qfq | 32,031,600 | 179,049,219 | -1.60% |
| 2024-06-13 | 5.46 | 5.63 | 5.44 | 5.63 | 5.59 | qfq | 46,946,599 | 260,907,358 | 2.74% |
| 2024-06-12 | 5.43 | 5.48 | 5.41 | 5.48 | 5.44 | qfq | 24,204,739 | 131,992,488 | 0.00% |
| 2024-06-11 | 5.49 | 5.52 | 5.42 | 5.48 | 5.44 | qfq | 24,398,439 | 133,180,068 | -0.72% |
| 2024-06-07 | 5.53 | 5.54 | 5.40 | 5.52 | 5.48 | qfq | 35,775,799 | 195,825,206 | 0.55% |
| 2024-06-06 | 5.56 | 5.64 | 5.48 | 5.49 | 5.45 | qfq | 39,705,531 | 220,116,451 | -1.26% |
| 2024-06-05 | 5.68 | 5.72 | 5.55 | 5.56 | 5.52 | qfq | 30,893,039 | 173,953,897 | -2.63% |
| 2024-06-04 | 5.60 | 5.74 | 5.46 | 5.71 | 5.66 | qfq | 47,573,030 | 267,132,248 | 1.60% |
| 2024-06-03 | 5.71 | 5.75 | 5.54 | 5.62 | 5.58 | qfq | 42,981,406 | 241,968,930 | -2.26% |
| 2024-05-31 | 5.67 | 5.86 | 5.57 | 5.75 | 5.70 | qfq | 53,846,947 | 308,219,837 | 1.59% |
| 2024-05-30 | 5.86 | 5.91 | 5.61 | 5.66 | 5.62 | qfq | 66,531,400 | 381,406,815 | -3.74% |
| 2024-05-29 | 5.92 | 5.93 | 5.80 | 5.88 | 5.83 | qfq | 68,243,079 | 400,755,458 | -2.00% |
| 2024-05-28 | 5.77 | 6.02 | 5.74 | 6.00 | 5.95 | qfq | 110,431,261 | 654,577,092 | 3.45% |
| 2024-05-27 | 5.77 | 5.85 | 5.68 | 5.80 | 5.75 | qfq | 64,921,106 | 375,921,533 | 1.05% |
| 2024-05-24 | 5.60 | 5.85 | 5.60 | 5.74 | 5.69 | qfq | 74,375,247 | 429,497,125 | 2.14% |
| 2024-05-23 | 5.78 | 5.78 | 5.59 | 5.62 | 5.58 | qfq | 38,309,852 | 217,086,043 | -2.94% |
| 2024-05-22 | 5.76 | 5.83 | 5.73 | 5.79 | 5.74 | qfq | 44,873,497 | 259,277,600 | 0.87% |
| 2024-05-21 | 5.83 | 5.83 | 5.73 | 5.74 | 5.69 | qfq | 43,624,038 | 251,336,518 | -2.05% |
| 2024-05-20 | 5.64 | 5.86 | 5.60 | 5.86 | 5.81 | qfq | 73,868,414 | 425,783,184 | 4.09% |
| 2024-05-17 | 5.54 | 5.65 | 5.53 | 5.63 | 5.59 | qfq | 43,499,815 | 243,818,259 | 1.44% |
| 2024-05-16 | 5.57 | 5.63 | 5.51 | 5.55 | 5.51 | qfq | 43,505,975 | 242,143,130 | -0.54% |
| 2024-05-15 | 5.80 | 5.83 | 5.57 | 5.58 | 5.54 | qfq | 71,967,697 | 406,772,930 | -4.29% |
| 2024-05-14 | 5.80 | 5.89 | 5.73 | 5.83 | 5.78 | qfq | 62,839,237 | 365,178,353 | -1.69% |
| 2024-05-13 | 5.87 | 6.01 | 5.75 | 5.93 | 5.88 | qfq | 111,785,844 | 659,077,341 | 1.02% |
| 2024-05-10 | 5.61 | 6.12 | 5.57 | 5.87 | 5.82 | qfq | 146,611,075 | 846,482,681 | 4.82% |
| 2024-05-09 | 5.38 | 5.68 | 5.34 | 5.60 | 5.56 | qfq | 75,897,408 | 417,450,614 | 3.70% |
| 2024-05-08 | 5.44 | 5.56 | 5.40 | 5.40 | 5.36 | qfq | 53,989,838 | 296,017,462 | -0.92% |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.45 | 5.41 | qfq | 45,747,060 | 249,276,929 | -0.91% |
| 2024-05-06 | 5.34 | 5.55 | 5.33 | 5.50 | 5.46 | qfq | 71,490,993 | 389,895,418 | 3.38% |
| 2024-04-30 | 5.39 | 5.42 | 5.31 | 5.32 | 5.28 | qfq | 35,454,700 | 189,884,476 | -1.48% |
| 2024-04-29 | 5.34 | 5.41 | 5.28 | 5.40 | 5.36 | qfq | 47,225,701 | 252,841,717 | 0.93% |
| 2024-04-26 | 5.24 | 5.35 | 5.20 | 5.35 | 5.31 | qfq | 34,558,570 | 182,644,089 | 1.33% |
| 2024-04-25 | 5.26 | 5.31 | 5.22 | 5.28 | 5.24 | qfq | 23,932,177 | 126,039,100 | -0.19% |
| 2024-04-24 | 5.19 | 5.32 | 5.17 | 5.29 | 5.25 | qfq | 35,375,041 | 186,101,767 | 2.32% |
| 2024-04-23 | 5.28 | 5.29 | 5.15 | 5.17 | 5.13 | qfq | 34,524,300 | 179,975,576 | -2.64% |
| 2024-04-22 | 5.39 | 5.44 | 5.28 | 5.31 | 5.27 | qfq | 37,487,912 | 200,368,107 | -0.93% |
| 2024-04-19 | 5.40 | 5.47 | 5.33 | 5.36 | 5.32 | qfq | 28,949,000 | 156,088,963 | -1.11% |
| 2024-04-18 | 5.50 | 5.53 | 5.37 | 5.42 | 5.38 | qfq | 55,638,744 | 302,319,856 | -1.28% |
| 2024-04-17 | 5.28 | 5.49 | 5.28 | 5.49 | 5.45 | qfq | 45,621,216 | 246,181,237 | 3.39% |
| 2024-04-16 | 5.43 | 5.57 | 5.28 | 5.31 | 5.27 | qfq | 72,979,001 | 396,715,088 | -2.93% |
| 2024-04-15 | 5.36 | 5.54 | 5.35 | 5.47 | 5.43 | qfq | 54,288,447 | 296,011,548 | 0.74% |
| 2024-04-12 | 5.63 | 5.67 | 5.41 | 5.43 | 5.39 | qfq | 75,403,215 | 416,359,504 | -3.55% |
| 2024-04-11 | 5.57 | 5.69 | 5.52 | 5.63 | 5.59 | qfq | 55,549,831 | 311,759,616 | -0.18% |
| 2024-04-10 | 5.45 | 5.67 | 5.44 | 5.64 | 5.60 | qfq | 89,719,398 | 500,705,403 | 2.73% |
| 2024-04-09 | 5.45 | 5.60 | 5.39 | 5.49 | 5.45 | qfq | 79,762,533 | 436,837,556 | -0.36% |
| 2024-04-08 | 5.30 | 5.54 | 5.25 | 5.51 | 5.47 | qfq | 107,564,505 | 581,118,266 | 3.77% |
| 2024-04-03 | 5.30 | 5.34 | 5.23 | 5.31 | 5.27 | qfq | 64,839,303 | 343,432,487 | -0.19% |
| 2024-04-02 | 5.12 | 5.34 | 5.09 | 5.32 | 5.28 | qfq | 91,804,751 | 482,795,372 | 3.50% |
| 2024-04-01 | 5.17 | 5.18 | 5.06 | 5.14 | 5.10 | qfq | 61,440,707 | 314,401,384 | -0.58% |
| 2024-03-29 | 4.96 | 5.17 | 4.95 | 5.17 | 5.13 | qfq | 58,197,338 | 296,395,949 | 4.02% |
| 2024-03-28 | 4.93 | 5.00 | 4.87 | 4.97 | 4.93 | qfq | 27,768,685 | 137,387,068 | 0.81% |
| 2024-03-27 | 5.03 | 5.05 | 4.93 | 4.93 | 4.89 | qfq | 27,448,300 | 137,006,221 | -2.18% |
| 2024-03-26 | 4.98 | 5.04 | 4.94 | 5.04 | 5.00 | qfq | 28,958,862 | 144,479,232 | 1.00% |
| 2024-03-25 | 5.00 | 5.06 | 4.97 | 4.99 | 4.95 | qfq | 25,848,931 | 129,681,910 | -0.40% |
| 2024-03-22 | 5.06 | 5.08 | 4.99 | 5.01 | 4.97 | qfq | 27,177,824 | 136,431,914 | -0.99% |
| 2024-03-21 | 5.09 | 5.11 | 5.06 | 5.06 | 5.02 | qfq | 24,790,502 | 125,849,131 | -0.78% |
| 2024-03-20 | 5.08 | 5.12 | 5.03 | 5.10 | 5.06 | qfq | 29,755,048 | 151,042,628 | 0.20% |
| 2024-03-19 | 5.14 | 5.21 | 5.09 | 5.09 | 5.05 | qfq | 38,818,410 | 199,473,623 | -1.36% |
| 2024-03-18 | 5.07 | 5.22 | 5.06 | 5.16 | 5.12 | qfq | 55,994,062 | 288,285,236 | 1.38% |
| 2024-03-15 | 5.06 | 5.14 | 5.04 | 5.09 | 5.05 | qfq | 41,729,892 | 212,171,502 | 0.59% |
| 2024-03-14 | 4.99 | 5.09 | 4.98 | 5.06 | 5.02 | qfq | 41,091,952 | 207,054,863 | 1.00% |
| 2024-03-13 | 4.97 | 5.04 | 4.96 | 5.01 | 4.97 | qfq | 39,665,411 | 198,429,952 | 0.40% |
| 2024-03-12 | 5.15 | 5.16 | 4.98 | 4.99 | 4.95 | qfq | 73,272,918 | 369,627,632 | -3.29% |
| 2024-03-11 | 5.15 | 5.25 | 5.07 | 5.16 | 5.12 | qfq | 71,714,874 | 369,565,258 | 0.58% |
| 2024-03-08 | 5.04 | 5.19 | 4.95 | 5.13 | 5.09 | qfq | 72,081,005 | 364,925,436 | 1.99% |
| 2024-03-07 | 4.92 | 5.07 | 4.88 | 5.03 | 4.99 | qfq | 77,826,952 | 388,696,201 | 2.03% |
| 2024-03-06 | 4.88 | 4.97 | 4.83 | 4.93 | 4.89 | qfq | 51,817,058 | 254,085,996 | 1.02% |
| 2024-03-05 | 4.75 | 4.90 | 4.74 | 4.88 | 4.84 | qfq | 65,528,514 | 318,419,002 | 2.09% |
| 2024-03-04 | 4.81 | 4.81 | 4.73 | 4.78 | 4.74 | qfq | 39,430,475 | 187,657,064 | -0.83% |
| 2024-03-01 | 4.86 | 4.92 | 4.77 | 4.82 | 4.78 | qfq | 46,979,004 | 226,785,909 | -1.03% |
| 2024-02-29 | 4.81 | 4.90 | 4.74 | 4.87 | 4.83 | qfq | 61,974,300 | 298,701,836 | 1.25% |
| 2024-02-28 | 4.72 | 4.88 | 4.72 | 4.81 | 4.77 | qfq | 79,437,943 | 382,988,051 | 1.69% |
| 2024-02-27 | 4.66 | 4.73 | 4.64 | 4.73 | 4.69 | qfq | 30,512,771 | 142,989,241 | 1.07% |
| 2024-02-26 | 4.77 | 4.77 | 4.66 | 4.68 | 4.64 | qfq | 38,193,880 | 179,790,623 | -2.09% |
| 2024-02-23 | 4.76 | 4.80 | 4.71 | 4.78 | 4.74 | qfq | 38,618,436 | 183,488,836 | 0.21% |
| 2024-02-22 | 4.81 | 4.85 | 4.71 | 4.77 | 4.73 | qfq | 53,845,191 | 256,435,409 | -1.04% |
| 2024-02-21 | 4.83 | 4.92 | 4.76 | 4.82 | 4.78 | qfq | 37,529,701 | 181,832,890 | -0.41% |
| 2024-02-20 | 4.90 | 4.91 | 4.80 | 4.84 | 4.80 | qfq | 31,428,500 | 152,083,441 | -1.63% |
| 2024-02-19 | 4.80 | 5.01 | 4.80 | 4.92 | 4.88 | qfq | 50,344,316 | 247,842,934 | 1.86% |
| 2024-02-08 | 4.75 | 4.93 | 4.70 | 4.83 | 4.79 | qfq | 45,888,088 | 222,217,572 | 1.68% |
| 2024-02-07 | 4.57 | 4.75 | 4.54 | 4.75 | 4.71 | qfq | 51,800,407 | 242,148,956 | 2.81% |
| 2024-02-06 | 4.37 | 4.68 | 4.33 | 4.62 | 4.58 | qfq | 44,287,245 | 198,307,055 | 4.76% |
| 2024-02-05 | 4.60 | 4.60 | 4.31 | 4.41 | 4.38 | qfq | 47,900,146 | 213,390,562 | -4.55% |
| 2024-02-02 | 4.76 | 4.83 | 4.50 | 4.62 | 4.58 | qfq | 32,316,345 | 151,935,185 | -2.74% |
| 2024-02-01 | 4.79 | 4.88 | 4.71 | 4.75 | 4.71 | qfq | 35,715,293 | 170,968,456 | -2.26% |
| 2024-01-31 | 4.96 | 5.09 | 4.84 | 4.86 | 4.82 | qfq | 30,392,038 | 150,768,666 | -2.02% |
| 2024-01-30 | 5.03 | 5.11 | 4.95 | 4.96 | 4.92 | qfq | 43,975,095 | 221,887,295 | -3.50% |
| 2024-01-29 | 5.10 | 5.29 | 5.06 | 5.14 | 5.10 | qfq | 44,157,136 | 229,375,339 | 0.98% |
| 2024-01-26 | 5.04 | 5.11 | 5.00 | 5.09 | 5.05 | qfq | 24,171,067 | 122,726,640 | 0.79% |
| 2024-01-25 | 4.74 | 5.08 | 4.74 | 5.05 | 5.01 | qfq | 43,369,296 | 215,330,214 | 6.54% |
| 2024-01-24 | 4.67 | 4.75 | 4.54 | 4.74 | 4.70 | qfq | 23,742,840 | 110,770,916 | 1.07% |
| 2024-01-23 | 4.58 | 4.71 | 4.48 | 4.69 | 4.65 | qfq | 23,267,035 | 107,527,295 | 2.40% |
| 2024-01-22 | 4.84 | 4.84 | 4.56 | 4.58 | 4.54 | qfq | 23,900,980 | 112,766,243 | -5.37% |
| 2024-01-19 | 4.89 | 4.96 | 4.81 | 4.84 | 4.80 | qfq | 22,443,485 | 109,509,784 | -0.82% |
| 2024-01-18 | 5.01 | 5.01 | 4.75 | 4.88 | 4.84 | qfq | 33,774,500 | 163,989,683 | -3.17% |
| 2024-01-17 | 5.16 | 5.19 | 5.04 | 5.04 | 5.00 | qfq | 19,495,170 | 99,781,407 | -2.33% |
| 2024-01-16 | 5.12 | 5.21 | 5.06 | 5.16 | 5.12 | qfq | 23,789,130 | 121,897,567 | 0.39% |
| 2024-01-15 | 5.15 | 5.19 | 5.11 | 5.14 | 5.10 | qfq | 21,750,400 | 111,848,895 | 0.19% |
| 2024-01-12 | 5.03 | 5.17 | 5.02 | 5.13 | 5.09 | qfq | 29,820,609 | 152,604,553 | 1.99% |
| 2024-01-11 | 5.06 | 5.12 | 5.02 | 5.03 | 4.99 | qfq | 24,109,418 | 121,713,914 | -1.18% |
| 2024-01-10 | 5.13 | 5.16 | 5.03 | 5.09 | 5.05 | qfq | 17,527,047 | 89,046,810 | -1.36% |
| 2024-01-09 | 5.11 | 5.19 | 5.07 | 5.16 | 5.12 | qfq | 22,446,977 | 115,322,156 | 0.78% |
| 2024-01-08 | 5.15 | 5.23 | 5.10 | 5.12 | 5.08 | qfq | 30,185,091 | 155,433,886 | -0.97% |
| 2024-01-05 | 5.18 | 5.33 | 5.15 | 5.17 | 5.13 | qfq | 41,833,560 | 219,192,269 | -0.58% |
| 2024-01-04 | 5.28 | 5.30 | 5.12 | 5.20 | 5.16 | qfq | 42,238,096 | 219,003,441 | -1.33% |
| 2024-01-03 | 4.99 | 5.28 | 4.97 | 5.27 | 5.23 | qfq | 68,792,190 | 356,669,781 | 5.40% |
| 2024-01-02 | 4.88 | 5.02 | 4.87 | 5.00 | 4.96 | qfq | 30,102,096 | 149,745,673 | 2.25% |
| 2023-12-29 | 4.89 | 4.91 | 4.86 | 4.89 | 4.85 | qfq | 18,029,685 | 88,078,814 | -0.20% |
| 2023-12-28 | 4.85 | 4.90 | 4.83 | 4.90 | 4.86 | qfq | 20,638,101 | 100,640,010 | 1.24% |
| 2023-12-27 | 4.84 | 4.86 | 4.78 | 4.84 | 4.80 | qfq | 16,666,418 | 80,359,599 | 0.62% |
| 2023-12-26 | 4.87 | 4.93 | 4.80 | 4.81 | 4.77 | qfq | 15,053,380 | 73,118,305 | -1.23% |
| 2023-12-25 | 4.89 | 4.90 | 4.85 | 4.87 | 4.83 | qfq | 13,463,350 | 65,614,151 | -1.02% |
| 2023-12-22 | 4.97 | 4.97 | 4.90 | 4.92 | 4.88 | qfq | 17,326,700 | 85,335,367 | -0.81% |
| 2023-12-21 | 4.96 | 5.01 | 4.91 | 4.96 | 4.92 | qfq | 22,158,901 | 109,756,295 | -0.80% |
| 2023-12-20 | 4.95 | 5.07 | 4.95 | 5.00 | 4.96 | qfq | 23,469,285 | 117,595,049 | 0.40% |
| 2023-12-19 | 5.02 | 5.03 | 4.89 | 4.98 | 4.94 | qfq | 27,178,614 | 134,721,652 | -0.80% |
| 2023-12-18 | 5.09 | 5.11 | 5.01 | 5.02 | 4.98 | qfq | 16,260,925 | 82,125,612 | -1.38% |
| 2023-12-15 | 5.20 | 5.24 | 5.08 | 5.09 | 5.05 | qfq | 27,063,990 | 138,848,892 | -2.12% |
| 2023-12-14 | 5.15 | 5.25 | 5.10 | 5.20 | 5.16 | qfq | 28,631,504 | 148,384,862 | 0.97% |
| 2023-12-13 | 5.22 | 5.27 | 5.14 | 5.15 | 5.11 | qfq | 25,309,941 | 131,367,714 | -1.72% |
| 2023-12-12 | 5.18 | 5.29 | 5.15 | 5.24 | 5.20 | qfq | 31,454,496 | 164,775,029 | 1.16% |
| 2023-12-11 | 5.05 | 5.23 | 4.94 | 5.18 | 5.14 | qfq | 48,611,665 | 248,118,261 | 2.57% |
| 2023-12-08 | 5.06 | 5.14 | 5.04 | 5.05 | 5.01 | qfq | 29,823,704 | 151,754,527 | -0.20% |
| 2023-12-07 | 5.06 | 5.09 | 5.02 | 5.06 | 5.02 | qfq | 14,500,444 | 73,268,768 | 0.00% |
| 2023-12-06 | 5.00 | 5.09 | 4.96 | 5.06 | 5.02 | qfq | 20,694,964 | 104,120,769 | 0.00% |
| 2023-12-05 | 5.13 | 5.18 | 5.05 | 5.06 | 5.02 | qfq | 25,959,680 | 132,799,793 | -1.36% |
| 2023-12-04 | 5.12 | 5.15 | 5.10 | 5.13 | 5.09 | qfq | 15,059,038 | 77,190,076 | -0.19% |
| 2023-12-01 | 5.12 | 5.15 | 5.07 | 5.14 | 5.10 | qfq | 16,561,687 | 84,747,016 | 0.59% |
| 2023-11-30 | 5.11 | 5.16 | 5.08 | 5.11 | 5.07 | qfq | 20,045,760 | 102,655,086 | 0.20% |
| 2023-11-29 | 5.19 | 5.20 | 5.07 | 5.10 | 5.06 | qfq | 30,086,471 | 153,716,055 | -1.73% |
| 2023-11-28 | 5.23 | 5.25 | 5.17 | 5.19 | 5.15 | qfq | 19,060,500 | 98,967,940 | -0.95% |
| 2023-11-27 | 5.24 | 5.28 | 5.18 | 5.24 | 5.20 | qfq | 20,440,876 | 106,774,993 | -0.57% |
| 2023-11-24 | 5.29 | 5.32 | 5.23 | 5.27 | 5.23 | qfq | 18,219,073 | 96,043,189 | -0.57% |
| 2023-11-23 | 5.28 | 5.31 | 5.25 | 5.30 | 5.26 | qfq | 16,829,632 | 88,922,675 | 0.19% |
| 2023-11-22 | 5.37 | 5.40 | 5.29 | 5.29 | 5.25 | qfq | 23,569,216 | 125,825,820 | -1.31% |
| 2023-11-21 | 5.41 | 5.43 | 5.35 | 5.36 | 5.32 | qfq | 28,050,337 | 151,500,453 | -0.56% |
| 2023-11-20 | 5.37 | 5.43 | 5.35 | 5.39 | 5.35 | qfq | 22,148,479 | 119,519,312 | 0.19% |
| 2023-11-17 | 5.36 | 5.42 | 5.36 | 5.38 | 5.34 | qfq | 17,490,470 | 94,113,080 | -0.19% |
| 2023-11-16 | 5.41 | 5.44 | 5.36 | 5.39 | 5.35 | qfq | 21,901,788 | 118,265,086 | -0.74% |
| 2023-11-15 | 5.47 | 5.49 | 5.41 | 5.43 | 5.39 | qfq | 32,121,434 | 174,421,625 | -0.18% |
| 2023-11-14 | 5.40 | 5.60 | 5.39 | 5.44 | 5.40 | qfq | 69,760,638 | 382,272,040 | -0.37% |
| 2023-11-13 | 5.52 | 5.62 | 5.28 | 5.46 | 5.42 | qfq | 62,824,472 | 339,612,541 | -0.18% |
| 2023-11-10 | 5.41 | 5.49 | 5.15 | 5.47 | 5.43 | qfq | 57,724,961 | 307,980,698 | 1.11% |
| 2023-11-09 | 5.32 | 5.55 | 5.30 | 5.41 | 5.37 | qfq | 57,126,414 | 311,018,208 | 1.50% |
| 2023-11-08 | 5.32 | 5.39 | 5.30 | 5.33 | 5.29 | qfq | 18,856,000 | 100,706,318 | -0.19% |
| 2023-11-07 | 5.33 | 5.36 | 5.30 | 5.34 | 5.30 | qfq | 20,063,587 | 106,897,595 | 0.00% |
| 2023-11-06 | 5.35 | 5.41 | 5.30 | 5.34 | 5.30 | qfq | 32,219,406 | 171,755,370 | -0.93% |
| 2023-11-03 | 5.30 | 5.47 | 5.29 | 5.39 | 5.35 | qfq | 21,731,432 | 117,506,728 | 1.70% |
| 2023-11-02 | 5.38 | 5.38 | 5.30 | 5.30 | 5.26 | qfq | 15,391,872 | 82,094,491 | -1.30% |
| 2023-11-01 | 5.36 | 5.40 | 5.29 | 5.37 | 5.33 | qfq | 20,264,060 | 108,226,550 | 0.19% |
| 2023-10-31 | 5.44 | 5.47 | 5.31 | 5.36 | 5.32 | qfq | 19,904,466 | 106,750,714 | -1.11% |
| 2023-10-30 | 5.45 | 5.50 | 5.36 | 5.42 | 5.38 | qfq | 21,534,326 | 116,707,116 | -0.91% |
| 2023-10-27 | 5.45 | 5.56 | 5.41 | 5.47 | 5.43 | qfq | 24,951,229 | 136,701,360 | 0.00% |
| 2023-10-26 | 5.28 | 5.50 | 5.23 | 5.47 | 5.43 | qfq | 34,179,545 | 184,618,231 | 3.21% |
| 2023-10-25 | 5.42 | 5.44 | 5.29 | 5.30 | 5.26 | qfq | 23,780,974 | 126,698,748 | -1.67% |
| 2023-10-24 | 5.36 | 5.42 | 5.30 | 5.39 | 5.35 | qfq | 20,482,320 | 109,962,376 | 1.13% |
| 2023-10-23 | 5.50 | 5.50 | 5.29 | 5.33 | 5.29 | qfq | 19,362,708 | 103,824,121 | -2.91% |
| 2023-10-20 | 5.46 | 5.54 | 5.41 | 5.49 | 5.45 | qfq | 14,331,197 | 78,860,731 | 0.00% |
| 2023-10-19 | 5.53 | 5.58 | 5.48 | 5.49 | 5.45 | qfq | 15,849,931 | 87,509,912 | -1.08% |
| 2023-10-18 | 5.63 | 5.65 | 5.53 | 5.55 | 5.51 | qfq | 15,575,417 | 86,938,038 | -1.77% |
| 2023-10-17 | 5.70 | 5.75 | 5.62 | 5.65 | 5.61 | qfq | 15,688,197 | 88,778,915 | -0.53% |
| 2023-10-16 | 5.71 | 5.75 | 5.64 | 5.68 | 5.64 | qfq | 16,612,163 | 94,339,756 | -0.35% |
| 2023-10-13 | 5.85 | 5.95 | 5.66 | 5.70 | 5.66 | qfq | 23,036,144 | 132,493,154 | -2.06% |
| 2023-10-12 | 5.84 | 5.86 | 5.78 | 5.82 | 5.77 | qfq | 17,714,363 | 103,000,590 | 0.00% |
| 2023-10-11 | 5.95 | 6.00 | 5.80 | 5.82 | 5.77 | qfq | 22,288,968 | 131,064,874 | -1.85% |
| 2023-10-10 | 6.02 | 6.04 | 5.92 | 5.93 | 5.88 | qfq | 19,962,285 | 118,973,530 | -1.17% |
| 2023-10-09 | 5.97 | 6.03 | 5.96 | 6.00 | 5.95 | qfq | 20,407,912 | 122,339,524 | 0.50% |
| 2023-09-28 | 6.00 | 6.02 | 5.94 | 5.97 | 5.92 | qfq | 18,029,200 | 107,615,935 | 0.34% |
| 2023-09-27 | 6.03 | 6.12 | 5.94 | 5.95 | 5.90 | qfq | 26,361,299 | 158,158,845 | -1.33% |
| 2023-09-26 | 6.02 | 6.07 | 5.98 | 6.03 | 5.98 | qfq | 15,548,809 | 93,780,706 | 0.17% |
| 2023-09-25 | 6.08 | 6.09 | 5.98 | 6.02 | 5.97 | qfq | 25,806,334 | 155,365,201 | -1.31% |
| 2023-09-22 | 6.14 | 6.19 | 6.05 | 6.10 | 6.05 | qfq | 23,039,372 | 140,655,123 | -0.33% |
| 2023-09-21 | 6.12 | 6.20 | 6.10 | 6.12 | 6.07 | qfq | 15,993,412 | 98,251,398 | -0.49% |
| 2023-09-20 | 6.25 | 6.26 | 6.13 | 6.15 | 6.10 | qfq | 16,034,106 | 98,935,860 | -1.44% |
| 2023-09-19 | 6.26 | 6.29 | 6.21 | 6.24 | 6.19 | qfq | 11,296,014 | 70,648,976 | -0.64% |
| 2023-09-18 | 6.19 | 6.30 | 6.15 | 6.28 | 6.23 | qfq | 24,234,041 | 151,197,128 | 0.96% |
| 2023-09-15 | 6.36 | 6.37 | 6.14 | 6.22 | 6.17 | qfq | 29,344,664 | 182,810,442 | -2.05% |
| 2023-09-14 | 6.36 | 6.43 | 6.28 | 6.35 | 6.30 | qfq | 18,645,024 | 118,246,147 | 0.16% |
| 2023-09-13 | 6.28 | 6.42 | 6.28 | 6.34 | 6.29 | qfq | 26,233,001 | 166,851,343 | 0.48% |
| 2023-09-12 | 6.30 | 6.45 | 6.27 | 6.31 | 6.26 | qfq | 25,782,001 | 163,764,781 | 0.00% |
| 2023-09-11 | 6.38 | 6.46 | 6.27 | 6.31 | 6.26 | qfq | 28,579,862 | 180,427,422 | -2.17% |
| 2023-09-08 | 6.22 | 6.56 | 6.22 | 6.45 | 6.40 | qfq | 32,502,952 | 208,269,756 | 3.37% |
| 2023-09-07 | 6.32 | 6.34 | 6.23 | 6.24 | 6.19 | qfq | 17,751,444 | 111,154,246 | -1.58% |
| 2023-09-06 | 6.39 | 6.42 | 6.30 | 6.34 | 6.29 | qfq | 17,511,040 | 111,241,380 | -1.40% |
| 2023-09-05 | 6.38 | 6.55 | 6.33 | 6.43 | 6.38 | qfq | 35,659,084 | 229,504,231 | 0.63% |
| 2023-09-04 | 6.35 | 6.42 | 6.18 | 6.39 | 6.34 | qfq | 28,099,201 | 177,915,727 | 0.47% |
| 2023-09-01 | 6.29 | 6.38 | 6.27 | 6.36 | 6.31 | qfq | 20,492,001 | 129,932,461 | 1.11% |
| 2023-08-31 | 6.36 | 6.48 | 6.24 | 6.29 | 6.24 | qfq | 19,337,295 | 122,214,463 | -1.10% |
| 2023-08-30 | 6.39 | 6.50 | 6.28 | 6.36 | 6.31 | qfq | 19,088,765 | 121,700,161 | -0.78% |
| 2023-08-29 | 6.33 | 6.43 | 6.28 | 6.41 | 6.36 | qfq | 16,618,820 | 106,047,774 | 1.26% |
| 2023-08-28 | 6.63 | 6.70 | 6.31 | 6.33 | 6.28 | qfq | 28,519,210 | 183,217,154 | -0.47% |
| 2023-08-25 | 6.31 | 6.43 | 6.24 | 6.36 | 6.31 | qfq | 19,760,560 | 125,606,064 | 0.16% |
| 2023-08-24 | 6.42 | 6.60 | 6.31 | 6.35 | 6.30 | qfq | 24,179,920 | 154,941,667 | -1.09% |
| 2023-08-23 | 6.80 | 6.80 | 6.40 | 6.42 | 6.37 | qfq | 41,030,775 | 266,427,473 | -6.00% |
| 2023-08-22 | 6.97 | 7.03 | 6.71 | 6.83 | 6.78 | qfq | 25,052,216 | 170,840,579 | -2.01% |
| 2023-08-21 | 7.05 | 7.17 | 6.96 | 6.97 | 6.92 | qfq | 13,701,558 | 96,528,893 | -2.24% |
| 2023-08-18 | 7.19 | 7.27 | 7.12 | 7.13 | 7.07 | qfq | 10,402,070 | 74,766,962 | -1.25% |
| 2023-08-17 | 7.28 | 7.31 | 7.10 | 7.22 | 7.16 | qfq | 16,461,623 | 118,296,228 | -0.96% |
| 2023-08-16 | 7.27 | 7.32 | 7.12 | 7.29 | 7.23 | qfq | 21,626,234 | 156,685,937 | 0.14% |
| 2023-08-15 | 7.22 | 7.35 | 7.19 | 7.28 | 7.22 | qfq | 27,118,344 | 197,614,375 | 0.69% |
| 2023-08-14 | 7.00 | 7.26 | 6.98 | 7.23 | 7.17 | qfq | 27,944,848 | 199,760,836 | 3.14% |
| 2023-08-11 | 7.08 | 7.10 | 6.93 | 7.01 | 6.95 | qfq | 16,101,523 | 112,994,700 | -0.99% |
| 2023-08-10 | 7.08 | 7.15 | 7.05 | 7.08 | 7.02 | qfq | 8,345,139 | 59,197,155 | -0.56% |
| 2023-08-09 | 7.06 | 7.13 | 7.03 | 7.12 | 7.06 | qfq | 13,627,255 | 96,441,952 | 0.28% |
| 2023-08-08 | 7.19 | 7.30 | 7.07 | 7.10 | 7.04 | qfq | 19,043,324 | 136,216,588 | -1.39% |
| 2023-08-07 | 7.05 | 7.20 | 7.02 | 7.20 | 7.14 | qfq | 27,678,539 | 197,559,981 | 1.41% |
| 2023-08-04 | 7.25 | 7.30 | 7.08 | 7.10 | 7.04 | qfq | 31,835,880 | 227,260,888 | -2.07% |
| 2023-08-03 | 7.21 | 7.33 | 7.15 | 7.25 | 7.19 | qfq | 19,315,482 | 140,021,168 | 0.42% |
| 2023-08-02 | 7.21 | 7.34 | 7.12 | 7.22 | 7.16 | qfq | 27,837,063 | 201,121,407 | -0.82% |
| 2023-08-01 | 7.12 | 7.39 | 7.02 | 7.28 | 7.22 | qfq | 47,586,718 | 344,320,540 | 1.53% |
| 2023-07-31 | 7.12 | 7.17 | 7.00 | 7.17 | 7.11 | qfq | 30,565,092 | 216,921,292 | 0.84% |
| 2023-07-28 | 7.08 | 7.15 | 6.84 | 7.11 | 7.05 | qfq | 32,233,191 | 225,900,256 | 0.00% |
| 2023-07-27 | 7.08 | 7.16 | 7.05 | 7.11 | 7.05 | qfq | 18,770,956 | 133,063,658 | 0.00% |
| 2023-07-26 | 7.21 | 7.24 | 7.06 | 7.11 | 7.05 | qfq | 26,720,338 | 190,225,421 | -2.07% |
| 2023-07-25 | 7.25 | 7.30 | 7.12 | 7.26 | 7.20 | qfq | 33,198,595 | 238,970,748 | -0.41% |
| 2023-07-24 | 7.13 | 7.37 | 7.06 | 7.29 | 7.23 | qfq | 25,685,585 | 186,300,480 | 1.53% |
| 2023-07-21 | 7.10 | 7.19 | 7.02 | 7.18 | 7.12 | qfq | 25,669,820 | 182,449,778 | 1.13% |
| 2023-07-20 | 7.15 | 7.22 | 7.07 | 7.10 | 7.04 | qfq | 26,213,218 | 186,737,621 | -0.56% |
| 2023-07-19 | 7.28 | 7.34 | 7.10 | 7.14 | 7.08 | qfq | 35,844,761 | 256,950,317 | -1.92% |
| 2023-07-18 | 7.43 | 7.46 | 7.27 | 7.28 | 7.22 | qfq | 31,232,090 | 228,720,644 | -2.41% |