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
湖南投资000548.SZ
最近收盘价4.212026-07-17
最近交易日2026-07-17
成交量（股）8,888,300
成交额（元）38,087,536
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.30 | 4.41 | 4.18 | 4.21 | 4.21 | qfq | 8,888,300 | 38,087,536 | -2.09% |
| 2026-07-16 | 4.27 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 7,371,802 | 31,735,403 | 0.70% |
| 2026-07-15 | 4.23 | 4.32 | 4.20 | 4.27 | 4.27 | qfq | 6,907,111 | 29,538,434 | 0.71% |
| 2026-07-14 | 4.10 | 4.25 | 4.08 | 4.24 | 4.24 | qfq | 7,069,609 | 29,529,251 | 2.91% |
| 2026-07-13 | 4.19 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 6,616,700 | 27,396,936 | -1.44% |
| 2026-07-10 | 4.06 | 4.25 | 4.02 | 4.18 | 4.18 | qfq | 7,156,700 | 29,791,284 | 2.45% |
| 2026-07-09 | 4.12 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 5,344,052 | 21,728,713 | -0.97% |
| 2026-07-08 | 4.11 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 5,370,100 | 22,026,493 | 0.24% |
| 2026-07-07 | 4.24 | 4.29 | 4.09 | 4.11 | 4.11 | qfq | 6,168,300 | 25,606,577 | -3.75% |
| 2026-07-06 | 4.29 | 4.36 | 4.23 | 4.27 | 4.27 | qfq | 5,412,500 | 23,168,110 | -0.70% |
| 2026-07-03 | 4.21 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 7,523,800 | 32,030,116 | 2.87% |
| 2026-07-02 | 4.23 | 4.30 | 4.17 | 4.18 | 4.18 | qfq | 6,173,402 | 26,100,088 | -0.48% |
| 2026-07-01 | 4.09 | 4.24 | 4.03 | 4.20 | 4.20 | qfq | 8,388,004 | 34,961,782 | 2.69% |
| 2026-06-30 | 4.08 | 4.19 | 4.04 | 4.09 | 4.09 | qfq | 6,193,846 | 25,316,374 | -0.97% |
| 2026-06-29 | 4.17 | 4.20 | 4.00 | 4.13 | 4.13 | qfq | 7,714,308 | 31,744,072 | -0.96% |
| 2026-06-26 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | qfq | 5,332,772 | 22,304,906 | -1.42% |
| 2026-06-25 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | qfq | 5,697,414 | 24,149,659 | -2.08% |
| 2026-06-24 | 4.45 | 4.50 | 4.30 | 4.32 | 4.32 | qfq | 6,895,599 | 30,191,826 | -3.14% |
| 2026-06-23 | 4.34 | 4.52 | 4.34 | 4.46 | 4.46 | qfq | 6,941,300 | 31,010,090 | 2.29% |
| 2026-06-22 | 4.33 | 4.38 | 4.16 | 4.36 | 4.36 | qfq | 8,431,165 | 35,860,985 | 0.46% |
| 2026-06-18 | 4.38 | 4.39 | 4.28 | 4.34 | 4.31 | qfq | 4,618,209 | 20,046,876 | -0.91% |
| 2026-06-17 | 4.48 | 4.48 | 4.36 | 4.38 | 4.35 | qfq | 5,112,857 | 22,471,690 | -2.23% |
| 2026-06-16 | 4.54 | 4.55 | 4.43 | 4.48 | 4.45 | qfq | 5,923,593 | 26,481,233 | -1.54% |
| 2026-06-15 | 4.55 | 4.61 | 4.50 | 4.55 | 4.52 | qfq | 8,455,729 | 38,558,339 | 0.89% |
| 2026-06-12 | 4.51 | 4.56 | 4.44 | 4.51 | 4.48 | qfq | 6,472,252 | 29,178,033 | 0.00% |
| 2026-06-11 | 4.52 | 4.56 | 4.39 | 4.51 | 4.48 | qfq | 5,874,428 | 26,180,905 | -0.66% |
| 2026-06-10 | 4.62 | 4.63 | 4.47 | 4.54 | 4.51 | qfq | 6,201,300 | 28,048,817 | -1.94% |
| 2026-06-09 | 4.66 | 4.68 | 4.57 | 4.63 | 4.60 | qfq | 6,259,700 | 28,920,359 | 0.00% |
| 2026-06-08 | 4.68 | 4.76 | 4.55 | 4.63 | 4.60 | qfq | 8,340,242 | 38,887,950 | -2.94% |
| 2026-06-05 | 4.67 | 4.81 | 4.64 | 4.77 | 4.74 | qfq | 7,290,047 | 34,523,750 | 2.36% |
| 2026-06-04 | 4.73 | 4.77 | 4.62 | 4.66 | 4.63 | qfq | 5,747,946 | 26,920,797 | -1.89% |
| 2026-06-03 | 4.83 | 4.85 | 4.68 | 4.75 | 4.72 | qfq | 8,356,630 | 39,709,089 | -1.86% |
| 2026-06-02 | 5.00 | 5.00 | 4.80 | 4.84 | 4.81 | qfq | 11,079,000 | 53,788,501 | -3.20% |
| 2026-06-01 | 4.82 | 5.02 | 4.76 | 5.00 | 4.97 | qfq | 10,390,900 | 51,240,573 | 3.52% |
| 2026-05-29 | 4.90 | 4.95 | 4.79 | 4.83 | 4.80 | qfq | 8,996,655 | 43,833,905 | -1.63% |
| 2026-05-28 | 4.92 | 5.01 | 4.85 | 4.91 | 4.88 | qfq | 8,786,231 | 43,377,118 | -0.20% |
| 2026-05-27 | 5.17 | 5.17 | 4.83 | 4.92 | 4.89 | qfq | 13,923,304 | 68,812,359 | -4.09% |
| 2026-05-26 | 5.27 | 5.31 | 5.07 | 5.13 | 5.09 | qfq | 13,319,600 | 68,723,719 | -2.84% |
| 2026-05-25 | 5.31 | 5.42 | 5.16 | 5.28 | 5.24 | qfq | 16,270,802 | 85,825,071 | 0.38% |
| 2026-05-22 | 5.14 | 5.33 | 4.99 | 5.26 | 5.22 | qfq | 24,088,321 | 124,110,911 | 2.33% |
| 2026-05-21 | 5.11 | 5.40 | 5.09 | 5.14 | 5.10 | qfq | 26,686,954 | 139,735,581 | 2.59% |
| 2026-05-20 | 5.08 | 5.09 | 4.97 | 5.01 | 4.98 | qfq | 6,484,707 | 32,507,898 | -1.76% |
| 2026-05-19 | 5.11 | 5.16 | 5.05 | 5.10 | 5.06 | qfq | 6,964,800 | 35,572,940 | 0.59% |
| 2026-05-18 | 5.07 | 5.09 | 4.99 | 5.07 | 5.03 | qfq | 8,788,883 | 44,297,486 | 0.60% |
| 2026-05-15 | 5.14 | 5.15 | 5.02 | 5.04 | 5.01 | qfq | 10,466,898 | 53,166,725 | -1.75% |
| 2026-05-14 | 5.21 | 5.21 | 5.13 | 5.13 | 5.09 | qfq | 7,856,581 | 40,566,023 | -1.35% |
| 2026-05-13 | 5.16 | 5.25 | 5.14 | 5.20 | 5.16 | qfq | 7,428,145 | 38,600,014 | 0.78% |
| 2026-05-12 | 5.26 | 5.29 | 5.16 | 5.16 | 5.12 | qfq | 7,832,191 | 40,797,011 | -2.09% |
| 2026-05-11 | 5.32 | 5.36 | 5.22 | 5.27 | 5.23 | qfq | 8,469,700 | 44,575,233 | -0.94% |
| 2026-05-08 | 5.30 | 5.33 | 5.23 | 5.32 | 5.28 | qfq | 6,807,400 | 36,035,370 | 1.14% |
| 2026-05-07 | 5.30 | 5.36 | 5.23 | 5.26 | 5.22 | qfq | 9,465,994 | 50,072,968 | -0.75% |
| 2026-05-06 | 5.38 | 5.39 | 5.25 | 5.30 | 5.26 | qfq | 9,907,801 | 52,582,148 | -0.56% |
| 2026-04-30 | 5.35 | 5.42 | 5.31 | 5.33 | 5.29 | qfq | 6,431,801 | 34,486,126 | -0.56% |
| 2026-04-29 | 5.27 | 5.39 | 5.24 | 5.36 | 5.32 | qfq | 8,175,926 | 43,668,037 | 1.71% |
| 2026-04-28 | 5.24 | 5.29 | 5.21 | 5.27 | 5.23 | qfq | 8,169,368 | 42,922,146 | 0.57% |
| 2026-04-27 | 5.22 | 5.27 | 5.10 | 5.24 | 5.20 | qfq | 9,602,400 | 49,785,203 | 1.16% |
| 2026-04-24 | 5.12 | 5.22 | 5.09 | 5.18 | 5.14 | qfq | 8,216,763 | 42,317,379 | 0.78% |
| 2026-04-23 | 5.19 | 5.21 | 5.12 | 5.14 | 5.10 | qfq | 8,877,200 | 45,767,833 | -0.77% |
| 2026-04-22 | 5.22 | 5.23 | 5.16 | 5.18 | 5.14 | qfq | 5,719,590 | 29,710,503 | -0.96% |
| 2026-04-21 | 5.23 | 5.24 | 5.17 | 5.23 | 5.19 | qfq | 5,807,701 | 30,275,416 | 0.00% |
| 2026-04-20 | 5.23 | 5.25 | 5.15 | 5.23 | 5.19 | qfq | 6,662,221 | 34,634,144 | 0.38% |
| 2026-04-17 | 5.28 | 5.31 | 5.17 | 5.21 | 5.17 | qfq | 6,548,086 | 34,165,383 | -1.70% |
| 2026-04-16 | 5.20 | 5.32 | 5.15 | 5.30 | 5.26 | qfq | 7,845,200 | 41,028,672 | 2.32% |
| 2026-04-15 | 5.22 | 5.23 | 5.16 | 5.18 | 5.14 | qfq | 8,089,600 | 42,020,462 | 0.00% |
| 2026-04-14 | 5.27 | 5.27 | 5.11 | 5.18 | 5.14 | qfq | 9,356,500 | 48,274,956 | -0.58% |
| 2026-04-13 | 5.26 | 5.30 | 5.16 | 5.21 | 5.17 | qfq | 8,351,400 | 43,455,931 | -0.95% |
| 2026-04-10 | 5.28 | 5.35 | 5.25 | 5.26 | 5.22 | qfq | 10,207,100 | 54,093,786 | 0.77% |
| 2026-04-09 | 5.41 | 5.42 | 5.20 | 5.22 | 5.18 | qfq | 11,212,112 | 59,168,457 | -3.51% |
| 2026-04-08 | 5.38 | 5.47 | 5.36 | 5.41 | 5.37 | qfq | 11,732,896 | 63,467,116 | 2.08% |
| 2026-04-07 | 5.23 | 5.32 | 5.17 | 5.30 | 5.26 | qfq | 10,838,311 | 57,072,567 | 1.15% |
| 2026-04-03 | 5.51 | 5.51 | 5.20 | 5.24 | 5.20 | qfq | 10,542,837 | 55,819,915 | -4.38% |
| 2026-04-02 | 5.52 | 5.55 | 5.43 | 5.48 | 5.44 | qfq | 9,340,600 | 51,265,748 | -0.54% |
| 2026-04-01 | 5.56 | 5.58 | 5.44 | 5.51 | 5.47 | qfq | 6,833,017 | 37,569,659 | 0.00% |
| 2026-03-31 | 5.48 | 5.61 | 5.46 | 5.51 | 5.47 | qfq | 7,752,890 | 42,963,477 | 0.36% |
| 2026-03-30 | 5.36 | 5.50 | 5.31 | 5.49 | 5.45 | qfq | 8,739,035 | 47,404,891 | 1.86% |
| 2026-03-27 | 5.40 | 5.46 | 5.33 | 5.39 | 5.35 | qfq | 10,313,441 | 55,597,689 | -0.19% |
| 2026-03-26 | 5.45 | 5.60 | 5.37 | 5.40 | 5.36 | qfq | 10,998,100 | 60,188,556 | -1.10% |
| 2026-03-25 | 5.29 | 5.48 | 5.29 | 5.46 | 5.42 | qfq | 12,627,067 | 68,309,078 | 3.41% |
| 2026-03-24 | 5.11 | 5.29 | 5.04 | 5.28 | 5.24 | qfq | 16,031,638 | 83,147,147 | 5.60% |
| 2026-03-23 | 5.28 | 5.30 | 4.94 | 5.00 | 4.97 | qfq | 16,732,206 | 85,625,258 | -6.89% |
| 2026-03-20 | 5.54 | 5.59 | 5.37 | 5.37 | 5.33 | qfq | 11,881,704 | 64,627,936 | -3.07% |
| 2026-03-19 | 5.70 | 5.73 | 5.52 | 5.54 | 5.50 | qfq | 8,430,119 | 47,257,463 | -2.98% |
| 2026-03-18 | 5.75 | 5.75 | 5.63 | 5.71 | 5.67 | qfq | 7,819,456 | 44,372,523 | -0.17% |
| 2026-03-17 | 5.84 | 5.86 | 5.70 | 5.72 | 5.68 | qfq | 7,049,400 | 40,802,091 | -1.21% |
| 2026-03-16 | 5.80 | 5.88 | 5.76 | 5.79 | 5.75 | qfq | 7,322,300 | 42,491,767 | 0.00% |
| 2026-03-13 | 5.82 | 5.87 | 5.75 | 5.79 | 5.75 | qfq | 7,330,333 | 42,680,471 | 0.00% |
| 2026-03-12 | 5.89 | 5.89 | 5.78 | 5.79 | 5.75 | qfq | 6,931,734 | 40,460,291 | -1.19% |
| 2026-03-11 | 5.86 | 5.87 | 5.79 | 5.86 | 5.82 | qfq | 8,346,300 | 48,725,943 | 0.00% |
| 2026-03-10 | 5.78 | 5.87 | 5.76 | 5.86 | 5.82 | qfq | 8,755,219 | 51,088,485 | 2.09% |
| 2026-03-09 | 5.83 | 5.85 | 5.71 | 5.74 | 5.70 | qfq | 8,732,500 | 50,280,782 | -1.20% |
| 2026-03-06 | 5.58 | 5.81 | 5.56 | 5.81 | 5.77 | qfq | 9,809,893 | 56,234,120 | 3.75% |
| 2026-03-05 | 5.62 | 5.65 | 5.55 | 5.60 | 5.56 | qfq | 7,954,672 | 44,608,775 | 1.45% |
| 2026-03-04 | 5.56 | 5.63 | 5.48 | 5.52 | 5.48 | qfq | 10,508,034 | 58,221,219 | -1.43% |
| 2026-03-03 | 5.69 | 5.78 | 5.59 | 5.60 | 5.56 | qfq | 10,323,758 | 58,756,584 | -1.41% |
| 2026-03-02 | 5.77 | 5.79 | 5.58 | 5.68 | 5.64 | qfq | 9,842,390 | 55,905,078 | -2.41% |
| 2026-02-27 | 5.77 | 5.82 | 5.73 | 5.82 | 5.78 | qfq | 6,355,905 | 36,807,366 | 1.04% |
| 2026-02-26 | 5.81 | 5.85 | 5.72 | 5.76 | 5.72 | qfq | 6,658,827 | 38,471,482 | -0.86% |
| 2026-02-25 | 5.81 | 5.88 | 5.79 | 5.81 | 5.77 | qfq | 7,661,499 | 44,699,793 | 0.00% |
| 2026-02-24 | 5.68 | 5.81 | 5.67 | 5.81 | 5.77 | qfq | 9,259,679 | 53,335,322 | 2.65% |
| 2026-02-13 | 5.65 | 5.72 | 5.61 | 5.66 | 5.62 | qfq | 5,849,611 | 33,229,200 | 0.18% |
| 2026-02-12 | 5.82 | 5.82 | 5.65 | 5.65 | 5.61 | qfq | 11,362,104 | 64,895,790 | -2.92% |
| 2026-02-11 | 5.78 | 5.87 | 5.76 | 5.82 | 5.78 | qfq | 8,992,902 | 52,398,029 | 0.69% |
| 2026-02-10 | 5.85 | 5.88 | 5.74 | 5.78 | 5.74 | qfq | 8,878,461 | 51,711,837 | -0.86% |
| 2026-02-09 | 5.86 | 5.89 | 5.81 | 5.83 | 5.79 | qfq | 8,035,102 | 46,903,059 | 0.34% |
| 2026-02-06 | 5.81 | 5.87 | 5.74 | 5.81 | 5.77 | qfq | 8,622,801 | 50,234,466 | 0.00% |
| 2026-02-05 | 5.88 | 5.91 | 5.80 | 5.81 | 5.77 | qfq | 10,890,792 | 63,739,451 | -0.68% |
| 2026-02-04 | 5.78 | 5.88 | 5.75 | 5.85 | 5.81 | qfq | 10,565,649 | 61,631,535 | 1.21% |
| 2026-02-03 | 5.71 | 5.78 | 5.67 | 5.78 | 5.74 | qfq | 8,663,422 | 49,729,923 | 1.94% |
| 2026-02-02 | 5.73 | 5.80 | 5.66 | 5.67 | 5.63 | qfq | 10,351,335 | 59,427,643 | -1.56% |
| 2026-01-30 | 5.66 | 5.79 | 5.65 | 5.76 | 5.72 | qfq | 9,959,656 | 57,069,602 | 1.23% |
| 2026-01-29 | 5.70 | 5.75 | 5.63 | 5.69 | 5.65 | qfq | 7,479,323 | 42,629,458 | -0.18% |
| 2026-01-28 | 5.72 | 5.80 | 5.69 | 5.70 | 5.66 | qfq | 8,227,970 | 47,208,003 | -0.70% |
| 2026-01-27 | 5.74 | 5.83 | 5.61 | 5.74 | 5.70 | qfq | 9,692,000 | 55,405,565 | 0.00% |
| 2026-01-26 | 5.76 | 5.81 | 5.69 | 5.74 | 5.70 | qfq | 11,043,606 | 63,476,433 | -0.35% |
| 2026-01-23 | 5.86 | 5.87 | 5.72 | 5.76 | 5.72 | qfq | 11,381,023 | 65,475,918 | -0.69% |
| 2026-01-22 | 5.77 | 5.94 | 5.71 | 5.80 | 5.76 | qfq | 22,605,390 | 131,246,016 | 0.52% |
| 2026-01-21 | 5.61 | 5.93 | 5.53 | 5.77 | 5.73 | qfq | 16,790,670 | 95,671,687 | 2.85% |
| 2026-01-20 | 5.56 | 5.62 | 5.54 | 5.61 | 5.57 | qfq | 10,191,093 | 56,937,431 | 0.72% |
| 2026-01-19 | 5.41 | 5.57 | 5.40 | 5.57 | 5.53 | qfq | 10,578,606 | 58,311,320 | 2.39% |
| 2026-01-16 | 5.48 | 5.48 | 5.40 | 5.44 | 5.40 | qfq | 7,463,678 | 40,552,370 | -0.18% |
| 2026-01-15 | 5.42 | 5.48 | 5.39 | 5.45 | 5.41 | qfq | 7,212,444 | 39,280,446 | 0.55% |
| 2026-01-14 | 5.46 | 5.50 | 5.35 | 5.42 | 5.38 | qfq | 12,686,666 | 69,087,253 | -0.55% |
| 2026-01-13 | 5.47 | 5.52 | 5.43 | 5.45 | 5.41 | qfq | 9,797,435 | 53,713,444 | -0.37% |
| 2026-01-12 | 5.48 | 5.51 | 5.44 | 5.47 | 5.43 | qfq | 10,301,200 | 56,324,704 | 0.00% |
| 2026-01-09 | 5.46 | 5.49 | 5.42 | 5.47 | 5.43 | qfq | 7,856,700 | 42,881,822 | 0.00% |
| 2026-01-08 | 5.41 | 5.49 | 5.37 | 5.47 | 5.43 | qfq | 8,597,202 | 46,782,060 | 0.92% |
| 2026-01-07 | 5.46 | 5.47 | 5.41 | 5.42 | 5.38 | qfq | 8,535,054 | 46,330,291 | -0.55% |
| 2026-01-06 | 5.40 | 5.48 | 5.38 | 5.45 | 5.41 | qfq | 9,865,723 | 53,727,967 | 1.30% |
| 2026-01-05 | 5.44 | 5.47 | 5.37 | 5.38 | 5.34 | qfq | 11,014,991 | 59,554,829 | -1.10% |
| 2025-12-31 | 5.40 | 5.46 | 5.34 | 5.44 | 5.40 | qfq | 7,139,300 | 38,600,224 | 1.30% |
| 2025-12-30 | 5.47 | 5.48 | 5.37 | 5.37 | 5.33 | qfq | 7,701,037 | 41,749,764 | -2.01% |
| 2025-12-29 | 5.59 | 5.59 | 5.45 | 5.48 | 5.44 | qfq | 6,738,713 | 36,986,320 | -1.26% |
| 2025-12-26 | 5.59 | 5.65 | 5.53 | 5.55 | 5.51 | qfq | 6,940,309 | 38,671,336 | -1.07% |
| 2025-12-25 | 5.56 | 5.62 | 5.53 | 5.61 | 5.57 | qfq | 6,819,013 | 38,067,526 | 1.08% |
| 2025-12-24 | 5.54 | 5.57 | 5.49 | 5.55 | 5.51 | qfq | 5,803,603 | 32,163,717 | 0.18% |
| 2025-12-23 | 5.60 | 5.62 | 5.51 | 5.54 | 5.50 | qfq | 5,982,910 | 33,228,818 | -1.07% |
| 2025-12-22 | 5.65 | 5.70 | 5.58 | 5.60 | 5.56 | qfq | 8,373,300 | 47,031,725 | -0.36% |
| 2025-12-19 | 5.47 | 5.64 | 5.42 | 5.62 | 5.58 | qfq | 8,628,504 | 47,906,726 | 3.12% |
| 2025-12-18 | 5.34 | 5.50 | 5.34 | 5.45 | 5.41 | qfq | 7,974,717 | 43,443,139 | 1.49% |
| 2025-12-17 | 5.42 | 5.45 | 5.29 | 5.37 | 5.33 | qfq | 10,634,712 | 57,000,192 | -1.10% |
| 2025-12-16 | 5.54 | 5.57 | 5.40 | 5.43 | 5.39 | qfq | 7,848,506 | 42,929,274 | -1.99% |
| 2025-12-15 | 5.45 | 5.58 | 5.40 | 5.54 | 5.50 | qfq | 9,365,190 | 51,715,137 | 1.09% |
| 2025-12-12 | 5.65 | 5.68 | 5.46 | 5.48 | 5.44 | qfq | 13,180,850 | 73,325,947 | -2.49% |
| 2025-12-11 | 5.75 | 5.80 | 5.61 | 5.62 | 5.58 | qfq | 12,869,126 | 72,757,587 | -2.26% |
| 2025-12-10 | 5.82 | 5.88 | 5.72 | 5.75 | 5.71 | qfq | 8,802,802 | 50,883,975 | -0.69% |
| 2025-12-09 | 5.85 | 5.87 | 5.74 | 5.79 | 5.75 | qfq | 8,842,618 | 51,374,527 | -0.69% |
| 2025-12-08 | 5.90 | 5.95 | 5.82 | 5.83 | 5.79 | qfq | 8,857,896 | 52,031,219 | -1.19% |
| 2025-12-05 | 5.85 | 5.92 | 5.78 | 5.90 | 5.86 | qfq | 8,820,800 | 51,657,247 | 0.85% |
| 2025-12-04 | 6.00 | 6.02 | 5.83 | 5.85 | 5.81 | qfq | 12,241,413 | 72,189,192 | -2.99% |
| 2025-12-03 | 5.95 | 6.05 | 5.94 | 6.03 | 5.99 | qfq | 12,300,216 | 73,787,109 | 0.84% |
| 2025-12-02 | 5.88 | 6.01 | 5.82 | 5.98 | 5.94 | qfq | 11,912,315 | 70,725,615 | 1.70% |
| 2025-12-01 | 5.93 | 6.00 | 5.86 | 5.88 | 5.84 | qfq | 8,630,700 | 51,115,552 | -0.84% |
| 2025-11-28 | 5.84 | 5.93 | 5.81 | 5.93 | 5.89 | qfq | 7,729,301 | 45,438,985 | 1.54% |
| 2025-11-27 | 5.86 | 5.91 | 5.80 | 5.84 | 5.80 | qfq | 8,810,802 | 51,649,269 | -0.34% |
| 2025-11-26 | 5.92 | 5.95 | 5.82 | 5.86 | 5.82 | qfq | 10,739,300 | 63,217,823 | -1.18% |
| 2025-11-25 | 5.73 | 5.99 | 5.66 | 5.93 | 5.89 | qfq | 19,113,115 | 112,120,841 | 4.40% |
| 2025-11-24 | 5.65 | 5.80 | 5.62 | 5.68 | 5.64 | qfq | 10,392,113 | 58,995,561 | 1.97% |
| 2025-11-21 | 5.77 | 5.86 | 5.56 | 5.57 | 5.53 | qfq | 12,501,400 | 71,113,271 | -4.30% |
| 2025-11-20 | 5.82 | 5.86 | 5.74 | 5.82 | 5.78 | qfq | 9,108,730 | 52,870,696 | 0.34% |
| 2025-11-19 | 5.88 | 5.92 | 5.77 | 5.80 | 5.76 | qfq | 9,449,100 | 54,917,969 | -1.36% |
| 2025-11-18 | 6.02 | 6.08 | 5.84 | 5.88 | 5.84 | qfq | 13,291,584 | 78,369,702 | -2.16% |
| 2025-11-17 | 5.95 | 6.02 | 5.91 | 6.01 | 5.97 | qfq | 12,859,020 | 76,943,557 | 1.01% |
| 2025-11-14 | 5.89 | 6.03 | 5.86 | 5.95 | 5.91 | qfq | 11,535,148 | 68,786,603 | 1.02% |
| 2025-11-13 | 5.88 | 5.91 | 5.78 | 5.89 | 5.85 | qfq | 9,877,200 | 57,906,383 | 0.34% |
| 2025-11-12 | 5.85 | 5.92 | 5.83 | 5.87 | 5.83 | qfq | 9,409,110 | 55,170,511 | 0.00% |
| 2025-11-11 | 5.82 | 5.95 | 5.77 | 5.87 | 5.83 | qfq | 9,462,188 | 55,393,819 | 1.21% |
| 2025-11-10 | 5.79 | 5.82 | 5.72 | 5.80 | 5.76 | qfq | 10,009,011 | 57,928,034 | 0.17% |
| 2025-11-07 | 5.84 | 5.85 | 5.76 | 5.79 | 5.75 | qfq | 15,842,124 | 91,878,301 | -0.86% |
| 2025-11-06 | 5.81 | 5.95 | 5.73 | 5.84 | 5.80 | qfq | 20,686,575 | 120,805,427 | 0.52% |
| 2025-11-05 | 5.74 | 5.83 | 5.68 | 5.81 | 5.77 | qfq | 14,699,404 | 85,190,935 | 0.52% |
| 2025-11-04 | 5.71 | 5.79 | 5.66 | 5.78 | 5.74 | qfq | 17,036,700 | 97,961,729 | 1.40% |
| 2025-11-03 | 5.60 | 5.71 | 5.56 | 5.70 | 5.66 | qfq | 13,438,543 | 76,158,135 | 1.79% |
| 2025-10-31 | 5.59 | 5.62 | 5.54 | 5.60 | 5.56 | qfq | 10,040,228 | 56,089,485 | 1.08% |
| 2025-10-30 | 5.61 | 5.62 | 5.53 | 5.54 | 5.50 | qfq | 8,593,806 | 47,872,784 | -1.25% |
| 2025-10-29 | 5.69 | 5.69 | 5.51 | 5.61 | 5.57 | qfq | 12,893,177 | 72,040,476 | -0.88% |
| 2025-10-28 | 5.62 | 5.73 | 5.62 | 5.66 | 5.62 | qfq | 13,349,739 | 75,881,478 | 0.53% |
| 2025-10-27 | 5.73 | 5.74 | 5.58 | 5.63 | 5.59 | qfq | 17,105,452 | 96,512,817 | -1.05% |
| 2025-10-24 | 5.83 | 5.86 | 5.67 | 5.69 | 5.65 | qfq | 23,144,251 | 132,725,388 | -1.90% |
| 2025-10-23 | 5.89 | 5.92 | 5.74 | 5.80 | 5.76 | qfq | 31,880,128 | 185,385,264 | 0.17% |
| 2025-10-22 | 5.83 | 5.97 | 5.77 | 5.79 | 5.75 | qfq | 64,296,653 | 376,070,464 | -3.18% |
| 2025-10-21 | 5.44 | 5.98 | 5.39 | 5.98 | 5.94 | qfq | 51,213,873 | 299,925,684 | 9.93% |
| 2025-10-20 | 5.40 | 5.44 | 5.35 | 5.44 | 5.40 | qfq | 6,397,720 | 34,551,151 | 1.49% |
| 2025-10-17 | 5.36 | 5.44 | 5.35 | 5.36 | 5.32 | qfq | 6,426,189 | 34,645,255 | -0.37% |
| 2025-10-16 | 5.42 | 5.44 | 5.34 | 5.38 | 5.34 | qfq | 4,350,228 | 23,408,194 | -0.74% |
| 2025-10-15 | 5.40 | 5.45 | 5.35 | 5.42 | 5.38 | qfq | 5,976,500 | 32,375,324 | 0.74% |
| 2025-10-14 | 5.38 | 5.42 | 5.35 | 5.38 | 5.34 | qfq | 6,468,470 | 34,860,558 | 0.37% |
| 2025-10-13 | 5.16 | 5.38 | 5.16 | 5.36 | 5.32 | qfq | 7,507,989 | 39,580,033 | -0.19% |
| 2025-10-10 | 5.28 | 5.40 | 5.26 | 5.37 | 5.33 | qfq | 6,408,731 | 34,405,238 | 1.51% |
| 2025-10-09 | 5.27 | 5.30 | 5.21 | 5.29 | 5.25 | qfq | 3,961,900 | 20,843,989 | 0.38% |
| 2025-09-30 | 5.34 | 5.35 | 5.27 | 5.27 | 5.23 | qfq | 4,464,677 | 23,652,943 | -1.13% |
| 2025-09-29 | 5.28 | 5.33 | 5.21 | 5.33 | 5.29 | qfq | 5,008,834 | 26,472,784 | 0.76% |
| 2025-09-26 | 5.28 | 5.34 | 5.16 | 5.29 | 5.25 | qfq | 5,506,106 | 29,068,864 | 1.15% |
| 2025-09-25 | 5.33 | 5.33 | 5.21 | 5.23 | 5.19 | qfq | 5,156,702 | 27,155,381 | -1.51% |
| 2025-09-24 | 5.29 | 5.34 | 5.21 | 5.31 | 5.27 | qfq | 4,968,500 | 26,337,851 | 0.95% |
| 2025-09-23 | 5.30 | 5.30 | 5.14 | 5.26 | 5.22 | qfq | 7,807,540 | 40,648,324 | -0.57% |
| 2025-09-22 | 5.36 | 5.40 | 5.27 | 5.29 | 5.25 | qfq | 6,588,400 | 35,007,008 | -2.04% |
| 2025-09-19 | 5.40 | 5.45 | 5.32 | 5.40 | 5.36 | qfq | 6,922,385 | 37,171,961 | -0.18% |
| 2025-09-18 | 5.55 | 5.55 | 5.39 | 5.41 | 5.37 | qfq | 9,406,438 | 51,350,469 | -2.35% |
| 2025-09-17 | 5.52 | 5.58 | 5.51 | 5.54 | 5.50 | qfq | 6,492,370 | 36,016,665 | -0.18% |
| 2025-09-16 | 5.46 | 5.56 | 5.44 | 5.55 | 5.51 | qfq | 8,161,624 | 44,967,403 | 1.83% |
| 2025-09-15 | 5.46 | 5.50 | 5.41 | 5.45 | 5.41 | qfq | 4,885,900 | 26,609,475 | -0.18% |
| 2025-09-12 | 5.50 | 5.52 | 5.45 | 5.46 | 5.42 | qfq | 5,221,733 | 28,594,135 | -0.55% |
| 2025-09-11 | 5.45 | 5.49 | 5.38 | 5.49 | 5.45 | qfq | 6,025,516 | 32,788,234 | 0.37% |
| 2025-09-10 | 5.44 | 5.48 | 5.44 | 5.47 | 5.43 | qfq | 4,584,748 | 25,036,223 | 0.55% |
| 2025-09-09 | 5.47 | 5.49 | 5.42 | 5.44 | 5.40 | qfq | 4,665,908 | 25,461,559 | -0.73% |
| 2025-09-08 | 5.41 | 5.50 | 5.39 | 5.48 | 5.44 | qfq | 7,903,554 | 43,167,256 | 1.86% |
| 2025-09-05 | 5.42 | 5.42 | 5.32 | 5.38 | 5.34 | qfq | 6,993,312 | 37,494,050 | -0.19% |
| 2025-09-04 | 5.32 | 5.44 | 5.28 | 5.39 | 5.35 | qfq | 8,382,973 | 45,087,409 | 1.32% |
| 2025-09-03 | 5.46 | 5.47 | 5.30 | 5.32 | 5.28 | qfq | 8,944,771 | 48,086,677 | -2.56% |
| 2025-09-02 | 5.47 | 5.48 | 5.35 | 5.46 | 5.42 | qfq | 7,545,930 | 40,825,968 | -0.18% |
| 2025-09-01 | 5.43 | 5.54 | 5.39 | 5.47 | 5.43 | qfq | 7,402,438 | 40,456,221 | 0.55% |
| 2025-08-29 | 5.47 | 5.53 | 5.41 | 5.44 | 5.40 | qfq | 5,747,791 | 31,397,360 | -0.55% |
| 2025-08-28 | 5.51 | 5.57 | 5.30 | 5.47 | 5.43 | qfq | 11,477,640 | 62,373,193 | -0.55% |
| 2025-08-27 | 5.67 | 5.67 | 5.50 | 5.50 | 5.46 | qfq | 11,435,297 | 63,775,506 | -2.48% |
| 2025-08-26 | 5.59 | 5.66 | 5.55 | 5.64 | 5.60 | qfq | 10,096,354 | 56,860,455 | 0.71% |
| 2025-08-25 | 5.64 | 5.67 | 5.57 | 5.60 | 5.56 | qfq | 12,901,852 | 72,324,060 | -0.88% |
| 2025-08-22 | 5.67 | 5.70 | 5.58 | 5.65 | 5.61 | qfq | 12,570,693 | 70,728,033 | -0.53% |
| 2025-08-21 | 5.66 | 5.71 | 5.64 | 5.68 | 5.64 | qfq | 6,788,073 | 38,527,320 | 0.35% |
| 2025-08-20 | 5.60 | 5.67 | 5.60 | 5.66 | 5.62 | qfq | 7,519,260 | 42,430,163 | 0.53% |
| 2025-08-19 | 5.59 | 5.63 | 5.54 | 5.63 | 5.59 | qfq | 7,977,492 | 44,665,521 | 1.08% |
| 2025-08-18 | 5.57 | 5.62 | 5.53 | 5.57 | 5.53 | qfq | 7,822,888 | 43,647,438 | 0.54% |
| 2025-08-15 | 5.52 | 5.60 | 5.52 | 5.54 | 5.50 | qfq | 7,808,582 | 43,370,160 | 0.18% |
| 2025-08-14 | 5.66 | 5.67 | 5.52 | 5.53 | 5.49 | qfq | 8,104,000 | 45,257,139 | -1.95% |
| 2025-08-13 | 5.67 | 5.70 | 5.63 | 5.64 | 5.60 | qfq | 6,803,401 | 38,465,169 | -0.53% |
| 2025-08-12 | 5.67 | 5.70 | 5.64 | 5.67 | 5.63 | qfq | 5,681,750 | 32,209,235 | 0.18% |
| 2025-08-11 | 5.65 | 5.69 | 5.61 | 5.66 | 5.62 | qfq | 6,702,300 | 37,846,430 | 0.35% |
| 2025-08-08 | 5.58 | 5.66 | 5.57 | 5.64 | 5.60 | qfq | 8,259,933 | 46,392,234 | 0.53% |
| 2025-08-07 | 5.68 | 5.75 | 5.57 | 5.61 | 5.57 | qfq | 10,364,800 | 58,228,269 | 0.36% |
| 2025-08-06 | 5.66 | 5.67 | 5.57 | 5.59 | 5.55 | qfq | 6,947,300 | 38,917,606 | -0.89% |
| 2025-08-05 | 5.59 | 5.65 | 5.57 | 5.64 | 5.60 | qfq | 6,701,810 | 37,647,723 | 1.44% |
| 2025-08-04 | 5.50 | 5.58 | 5.47 | 5.56 | 5.52 | qfq | 6,317,308 | 35,052,177 | 0.91% |
| 2025-08-01 | 5.47 | 5.54 | 5.42 | 5.51 | 5.47 | qfq | 7,256,048 | 39,868,350 | 1.10% |
| 2025-07-31 | 5.58 | 5.58 | 5.42 | 5.45 | 5.41 | qfq | 9,207,600 | 50,325,867 | -1.80% |
| 2025-07-30 | 5.59 | 5.64 | 5.53 | 5.55 | 5.51 | qfq | 6,544,800 | 36,482,946 | -1.07% |
| 2025-07-29 | 5.59 | 5.61 | 5.51 | 5.61 | 5.57 | qfq | 8,349,851 | 46,394,170 | 0.54% |
| 2025-07-28 | 5.62 | 5.62 | 5.56 | 5.58 | 5.54 | qfq | 6,151,151 | 34,379,171 | -0.53% |
| 2025-07-25 | 5.61 | 5.63 | 5.57 | 5.61 | 5.57 | qfq | 7,272,319 | 40,727,529 | 0.18% |
| 2025-07-24 | 5.59 | 5.65 | 5.58 | 5.60 | 5.56 | qfq | 10,221,029 | 57,316,783 | -0.18% |
| 2025-07-23 | 5.64 | 5.72 | 5.60 | 5.61 | 5.57 | qfq | 11,386,449 | 64,385,378 | 0.00% |
| 2025-07-22 | 5.63 | 5.65 | 5.55 | 5.61 | 5.57 | qfq | 9,728,550 | 54,444,662 | -0.53% |
| 2025-07-21 | 5.59 | 5.67 | 5.53 | 5.64 | 5.60 | qfq | 14,988,710 | 84,421,182 | 1.26% |
| 2025-07-18 | 5.63 | 5.66 | 5.52 | 5.57 | 5.53 | qfq | 16,863,407 | 93,810,439 | -0.89% |
| 2025-07-17 | 5.47 | 5.89 | 5.47 | 5.62 | 5.58 | qfq | 28,129,256 | 158,141,818 | 2.37% |
| 2025-07-16 | 5.47 | 5.51 | 5.42 | 5.49 | 5.45 | qfq | 4,969,621 | 27,223,734 | 0.73% |
| 2025-07-15 | 5.50 | 5.52 | 5.34 | 5.45 | 5.41 | qfq | 8,147,371 | 44,176,462 | -0.91% |
| 2025-07-14 | 5.47 | 5.52 | 5.47 | 5.50 | 5.46 | qfq | 5,662,943 | 31,142,591 | 0.55% |
| 2025-07-11 | 5.49 | 5.51 | 5.42 | 5.47 | 5.43 | qfq | 5,177,383 | 28,284,258 | -0.55% |
| 2025-07-10 | 5.45 | 5.50 | 5.44 | 5.50 | 5.46 | qfq | 5,123,348 | 27,995,829 | 0.73% |
| 2025-07-09 | 5.46 | 5.51 | 5.43 | 5.46 | 5.42 | qfq | 5,381,418 | 29,387,483 | 0.00% |
| 2025-07-08 | 5.50 | 5.50 | 5.43 | 5.46 | 5.42 | qfq | 5,994,400 | 32,679,166 | -0.18% |
| 2025-07-07 | 5.36 | 5.47 | 5.35 | 5.47 | 5.43 | qfq | 8,049,204 | 43,703,985 | 2.05% |
| 2025-07-04 | 5.42 | 5.45 | 5.36 | 5.36 | 5.32 | qfq | 6,883,202 | 37,167,144 | -1.29% |
| 2025-07-03 | 5.40 | 5.43 | 5.38 | 5.43 | 5.39 | qfq | 5,379,602 | 29,081,379 | 0.37% |
| 2025-07-02 | 5.37 | 5.43 | 5.35 | 5.41 | 5.37 | qfq | 8,529,513 | 45,942,294 | 0.56% |
| 2025-07-01 | 5.36 | 5.39 | 5.33 | 5.38 | 5.34 | qfq | 5,086,915 | 27,286,927 | 0.75% |
| 2025-06-30 | 5.32 | 5.37 | 5.31 | 5.34 | 5.30 | qfq | 4,685,904 | 24,998,103 | 0.19% |
| 2025-06-27 | 5.34 | 5.37 | 5.29 | 5.33 | 5.29 | qfq | 7,173,226 | 38,209,977 | 0.19% |
| 2025-06-26 | 5.34 | 5.35 | 5.28 | 5.32 | 5.28 | qfq | 6,040,300 | 32,150,451 | -0.37% |
| 2025-06-25 | 5.30 | 5.35 | 5.28 | 5.34 | 5.30 | qfq | 6,121,602 | 32,558,839 | 0.75% |
| 2025-06-24 | 5.18 | 5.30 | 5.18 | 5.30 | 5.26 | qfq | 5,671,411 | 29,881,915 | 2.12% |
| 2025-06-23 | 5.06 | 5.21 | 5.06 | 5.19 | 5.15 | qfq | 6,214,267 | 32,112,974 | 1.96% |
| 2025-06-20 | 5.09 | 5.15 | 5.06 | 5.09 | 5.05 | qfq | 3,620,800 | 18,494,425 | -0.20% |
| 2025-06-19 | 5.20 | 5.23 | 5.08 | 5.10 | 5.06 | qfq | 6,659,500 | 34,238,319 | -1.92% |
| 2025-06-18 | 5.33 | 5.33 | 5.18 | 5.20 | 5.16 | qfq | 7,373,600 | 38,530,335 | -1.89% |
| 2025-06-17 | 5.29 | 5.32 | 5.27 | 5.30 | 5.26 | qfq | 3,716,602 | 19,683,362 | 0.19% |
| 2025-06-16 | 5.23 | 5.36 | 5.23 | 5.29 | 5.25 | qfq | 6,222,100 | 33,002,022 | 0.38% |
| 2025-06-13 | 5.37 | 5.38 | 5.26 | 5.27 | 5.23 | qfq | 5,717,550 | 30,346,966 | -2.23% |
| 2025-06-12 | 5.39 | 5.41 | 5.34 | 5.39 | 5.30 | qfq | 5,477,605 | 29,435,271 | -0.19% |
| 2025-06-11 | 5.36 | 5.43 | 5.35 | 5.40 | 5.31 | qfq | 5,501,004 | 29,739,165 | 0.37% |
| 2025-06-10 | 5.42 | 5.42 | 5.31 | 5.38 | 5.29 | qfq | 7,466,980 | 40,120,950 | -0.19% |
| 2025-06-09 | 5.40 | 5.45 | 5.32 | 5.39 | 5.30 | qfq | 9,002,723 | 48,438,850 | 0.19% |
| 2025-06-06 | 5.30 | 5.40 | 5.30 | 5.38 | 5.29 | qfq | 7,311,653 | 39,077,077 | 1.32% |
| 2025-06-05 | 5.37 | 5.38 | 5.28 | 5.31 | 5.22 | qfq | 5,498,606 | 29,279,818 | -0.56% |
| 2025-06-04 | 5.31 | 5.35 | 5.28 | 5.34 | 5.25 | qfq | 5,501,793 | 29,274,399 | 0.38% |
| 2025-06-03 | 5.25 | 5.33 | 5.21 | 5.32 | 5.23 | qfq | 7,581,506 | 40,095,894 | 1.14% |
| 2025-05-30 | 5.30 | 5.39 | 5.24 | 5.26 | 5.18 | qfq | 7,851,556 | 41,532,705 | -0.57% |
| 2025-05-29 | 5.22 | 5.32 | 5.21 | 5.29 | 5.20 | qfq | 5,540,336 | 29,234,286 | 1.34% |
| 2025-05-28 | 5.21 | 5.25 | 5.19 | 5.22 | 5.14 | qfq | 5,138,000 | 26,785,224 | -0.19% |
| 2025-05-27 | 5.19 | 5.25 | 5.15 | 5.23 | 5.15 | qfq | 6,449,917 | 33,580,713 | 0.58% |
| 2025-05-26 | 5.13 | 5.24 | 5.12 | 5.20 | 5.12 | qfq | 5,897,906 | 30,653,830 | 1.36% |
| 2025-05-23 | 5.24 | 5.24 | 5.12 | 5.13 | 5.05 | qfq | 9,034,200 | 46,838,141 | -2.10% |
| 2025-05-22 | 5.41 | 5.44 | 5.23 | 5.24 | 5.16 | qfq | 13,312,932 | 70,628,791 | -2.78% |
| 2025-05-21 | 5.26 | 5.54 | 5.24 | 5.39 | 5.30 | qfq | 23,261,663 | 125,715,726 | 2.28% |
| 2025-05-20 | 5.26 | 5.29 | 5.20 | 5.27 | 5.19 | qfq | 7,534,900 | 39,476,515 | 0.19% |
| 2025-05-19 | 5.16 | 5.29 | 5.16 | 5.26 | 5.18 | qfq | 8,574,502 | 44,919,356 | 2.14% |
| 2025-05-16 | 5.16 | 5.21 | 5.14 | 5.15 | 5.07 | qfq | 4,780,209 | 24,706,752 | -0.58% |
| 2025-05-15 | 5.15 | 5.24 | 5.13 | 5.18 | 5.10 | qfq | 7,337,691 | 37,982,398 | 0.78% |
| 2025-05-14 | 5.13 | 5.16 | 5.08 | 5.14 | 5.06 | qfq | 5,361,573 | 27,450,957 | 0.00% |
| 2025-05-13 | 5.19 | 5.22 | 5.11 | 5.14 | 5.06 | qfq | 5,613,128 | 28,928,329 | -0.58% |
| 2025-05-12 | 5.15 | 5.18 | 5.10 | 5.17 | 5.09 | qfq | 4,983,423 | 25,652,034 | 0.78% |
| 2025-05-09 | 5.13 | 5.18 | 5.12 | 5.13 | 5.05 | qfq | 6,094,263 | 31,349,314 | -0.58% |
| 2025-05-08 | 5.11 | 5.17 | 5.08 | 5.16 | 5.08 | qfq | 6,254,405 | 32,125,704 | 0.78% |
| 2025-05-07 | 5.12 | 5.15 | 5.08 | 5.12 | 5.04 | qfq | 8,881,041 | 45,466,661 | 1.39% |
| 2025-05-06 | 4.99 | 5.05 | 4.99 | 5.05 | 4.97 | qfq | 7,339,100 | 36,825,126 | 1.81% |
| 2025-04-30 | 4.98 | 5.01 | 4.95 | 4.96 | 4.88 | qfq | 5,692,810 | 28,311,317 | 0.00% |
| 2025-04-29 | 4.93 | 5.04 | 4.90 | 4.96 | 4.88 | qfq | 6,975,648 | 34,765,534 | 0.61% |
| 2025-04-28 | 5.01 | 5.05 | 4.87 | 4.93 | 4.85 | qfq | 7,280,128 | 35,855,273 | -1.99% |
| 2025-04-25 | 4.96 | 5.05 | 4.94 | 5.03 | 4.95 | qfq | 7,316,497 | 36,676,747 | 1.21% |
| 2025-04-24 | 4.99 | 5.03 | 4.92 | 4.97 | 4.89 | qfq | 5,697,408 | 28,332,606 | -0.60% |
| 2025-04-23 | 5.03 | 5.07 | 4.98 | 5.00 | 4.92 | qfq | 6,675,328 | 33,457,673 | -0.60% |
| 2025-04-22 | 4.91 | 5.05 | 4.91 | 5.03 | 4.95 | qfq | 9,029,814 | 45,127,070 | 2.03% |
| 2025-04-21 | 4.90 | 4.96 | 4.86 | 4.93 | 4.85 | qfq | 6,387,406 | 31,450,233 | 0.41% |
| 2025-04-18 | 4.91 | 4.94 | 4.84 | 4.91 | 4.83 | qfq | 6,765,696 | 33,083,889 | 0.41% |
| 2025-04-17 | 4.81 | 4.94 | 4.77 | 4.89 | 4.81 | qfq | 7,724,100 | 37,777,481 | 1.24% |
| 2025-04-16 | 4.85 | 4.90 | 4.75 | 4.83 | 4.75 | qfq | 8,562,325 | 41,268,176 | -0.82% |
| 2025-04-15 | 4.85 | 4.88 | 4.81 | 4.87 | 4.79 | qfq | 5,775,673 | 27,972,880 | 0.21% |
| 2025-04-14 | 4.79 | 4.88 | 4.79 | 4.86 | 4.78 | qfq | 7,396,567 | 35,870,703 | 1.89% |
| 2025-04-11 | 4.75 | 4.85 | 4.73 | 4.77 | 4.69 | qfq | 8,416,512 | 40,537,443 | -0.42% |
| 2025-04-10 | 4.83 | 4.89 | 4.77 | 4.79 | 4.71 | qfq | 10,997,685 | 53,148,991 | 1.05% |
| 2025-04-09 | 4.51 | 4.77 | 4.20 | 4.74 | 4.66 | qfq | 16,425,423 | 74,281,637 | 3.72% |
| 2025-04-08 | 4.71 | 4.73 | 4.49 | 4.57 | 4.50 | qfq | 15,949,754 | 73,231,708 | -3.38% |
| 2025-04-07 | 5.02 | 5.02 | 4.73 | 4.73 | 4.65 | qfq | 14,187,811 | 68,098,494 | -10.08% |
| 2025-04-03 | 5.30 | 5.30 | 5.15 | 5.26 | 5.18 | qfq | 20,050,900 | 104,711,452 | -3.49% |
| 2025-04-02 | 5.52 | 5.59 | 5.42 | 5.45 | 5.36 | qfq | 11,044,202 | 60,586,566 | -0.55% |
| 2025-04-01 | 5.37 | 5.48 | 5.35 | 5.48 | 5.39 | qfq | 11,561,400 | 62,889,343 | 2.05% |
| 2025-03-31 | 5.35 | 5.54 | 5.27 | 5.37 | 5.28 | qfq | 13,952,515 | 74,906,193 | -0.37% |
| 2025-03-28 | 5.54 | 5.57 | 5.37 | 5.39 | 5.30 | qfq | 12,754,095 | 69,265,636 | -2.88% |
| 2025-03-27 | 5.68 | 5.71 | 5.53 | 5.55 | 5.46 | qfq | 19,220,900 | 107,451,409 | -1.94% |
| 2025-03-26 | 5.48 | 5.69 | 5.44 | 5.66 | 5.57 | qfq | 30,535,789 | 171,336,770 | 3.85% |
| 2025-03-25 | 5.30 | 5.60 | 5.27 | 5.45 | 5.36 | qfq | 20,339,133 | 110,453,752 | 2.64% |
| 2025-03-24 | 5.43 | 5.49 | 5.21 | 5.31 | 5.22 | qfq | 13,050,781 | 69,483,320 | -2.39% |
| 2025-03-21 | 5.40 | 5.51 | 5.39 | 5.44 | 5.35 | qfq | 11,909,358 | 64,869,737 | 0.37% |
| 2025-03-20 | 5.42 | 5.45 | 5.35 | 5.42 | 5.33 | qfq | 6,679,099 | 36,096,994 | 0.56% |
| 2025-03-19 | 5.41 | 5.41 | 5.34 | 5.39 | 5.30 | qfq | 6,435,544 | 34,549,734 | -0.37% |
| 2025-03-18 | 5.35 | 5.41 | 5.30 | 5.41 | 5.32 | qfq | 8,379,351 | 44,935,599 | 1.12% |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.35 | 5.26 | qfq | 9,105,972 | 48,728,610 | 0.19% |
| 2025-03-14 | 5.19 | 5.34 | 5.15 | 5.34 | 5.25 | qfq | 12,603,847 | 66,388,789 | 2.89% |
| 2025-03-13 | 5.22 | 5.23 | 5.10 | 5.19 | 5.11 | qfq | 7,787,156 | 40,107,235 | -0.38% |
| 2025-03-12 | 5.19 | 5.22 | 5.15 | 5.21 | 5.13 | qfq | 6,459,047 | 33,515,301 | 0.39% |
| 2025-03-11 | 5.15 | 5.19 | 5.08 | 5.19 | 5.11 | qfq | 6,255,107 | 32,101,961 | 0.39% |
| 2025-03-10 | 5.15 | 5.23 | 5.12 | 5.17 | 5.09 | qfq | 6,690,127 | 34,606,687 | 0.19% |
| 2025-03-07 | 5.17 | 5.21 | 5.15 | 5.16 | 5.08 | qfq | 7,085,000 | 36,680,691 | -0.77% |
| 2025-03-06 | 5.15 | 5.21 | 5.11 | 5.20 | 5.12 | qfq | 7,421,839 | 38,449,788 | 1.17% |
| 2025-03-05 | 5.21 | 5.22 | 5.05 | 5.14 | 5.06 | qfq | 8,108,019 | 41,334,060 | -1.15% |
| 2025-03-04 | 5.14 | 5.21 | 5.13 | 5.20 | 5.12 | qfq | 4,751,415 | 24,616,829 | 0.97% |
| 2025-03-03 | 5.14 | 5.25 | 5.13 | 5.15 | 5.07 | qfq | 7,523,302 | 39,081,028 | 0.00% |
| 2025-02-28 | 5.21 | 5.26 | 5.14 | 5.15 | 5.07 | qfq | 6,493,256 | 33,747,230 | -1.90% |
| 2025-02-27 | 5.22 | 5.30 | 5.15 | 5.25 | 5.17 | qfq | 7,841,433 | 40,970,276 | 0.57% |
| 2025-02-26 | 5.18 | 5.23 | 5.17 | 5.22 | 5.14 | qfq | 6,141,388 | 31,961,391 | 0.97% |
| 2025-02-25 | 5.17 | 5.25 | 5.14 | 5.17 | 5.09 | qfq | 5,742,400 | 29,727,257 | -0.58% |
| 2025-02-24 | 5.16 | 5.27 | 5.14 | 5.20 | 5.12 | qfq | 7,426,354 | 38,667,034 | 0.78% |
| 2025-02-21 | 5.23 | 5.23 | 5.11 | 5.16 | 5.08 | qfq | 7,076,480 | 36,475,126 | -0.96% |
| 2025-02-20 | 5.16 | 5.24 | 5.15 | 5.21 | 5.13 | qfq | 5,032,057 | 26,198,386 | 0.58% |
| 2025-02-19 | 5.17 | 5.24 | 5.14 | 5.18 | 5.10 | qfq | 6,819,711 | 35,357,811 | 0.39% |
| 2025-02-18 | 5.32 | 5.35 | 5.15 | 5.16 | 5.08 | qfq | 6,959,752 | 36,412,842 | -3.19% |
| 2025-02-17 | 5.26 | 5.37 | 5.23 | 5.33 | 5.24 | qfq | 6,611,108 | 35,091,253 | 1.72% |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.24 | 5.16 | qfq | 5,599,586 | 29,481,076 | -1.13% |
| 2025-02-13 | 5.39 | 5.41 | 5.30 | 5.30 | 5.21 | qfq | 5,642,228 | 30,132,199 | -1.30% |
| 2025-02-12 | 5.36 | 5.40 | 5.30 | 5.37 | 5.28 | qfq | 6,037,902 | 32,290,850 | -0.19% |
| 2025-02-11 | 5.40 | 5.42 | 5.32 | 5.38 | 5.29 | qfq | 5,992,944 | 32,141,176 | -0.37% |
| 2025-02-10 | 5.29 | 5.41 | 5.22 | 5.40 | 5.31 | qfq | 7,872,108 | 42,198,425 | 2.08% |
| 2025-02-07 | 5.24 | 5.32 | 5.22 | 5.29 | 5.20 | qfq | 7,649,045 | 40,388,566 | 1.15% |
| 2025-02-06 | 5.18 | 5.23 | 5.11 | 5.23 | 5.15 | qfq | 6,476,204 | 33,528,082 | 1.16% |
| 2025-02-05 | 5.26 | 5.30 | 5.16 | 5.17 | 5.09 | qfq | 5,649,201 | 29,414,792 | -1.52% |
| 2025-01-27 | 5.24 | 5.35 | 5.22 | 5.25 | 5.17 | qfq | 8,040,061 | 42,481,136 | 0.96% |
| 2025-01-24 | 5.19 | 5.20 | 5.13 | 5.20 | 5.12 | qfq | 6,238,700 | 32,224,305 | 0.39% |
| 2025-01-23 | 5.19 | 5.27 | 5.17 | 5.18 | 5.10 | qfq | 6,005,530 | 31,349,052 | 0.78% |
| 2025-01-22 | 5.17 | 5.18 | 5.10 | 5.14 | 5.06 | qfq | 5,953,530 | 30,562,457 | -0.77% |
| 2025-01-21 | 5.28 | 5.29 | 5.13 | 5.18 | 5.10 | qfq | 5,720,900 | 29,713,030 | -1.33% |
| 2025-01-20 | 5.17 | 5.28 | 5.14 | 5.25 | 5.17 | qfq | 6,854,730 | 35,792,028 | 1.74% |
| 2025-01-17 | 5.15 | 5.18 | 5.08 | 5.16 | 5.08 | qfq | 5,741,800 | 29,512,506 | -0.19% |
| 2025-01-16 | 5.12 | 5.20 | 5.10 | 5.17 | 5.09 | qfq | 7,505,600 | 38,715,817 | 0.98% |
| 2025-01-15 | 5.10 | 5.16 | 5.04 | 5.12 | 5.04 | qfq | 7,506,004 | 38,332,221 | 0.79% |
| 2025-01-14 | 4.90 | 5.08 | 4.90 | 5.08 | 5.00 | qfq | 9,350,201 | 46,952,125 | 4.31% |
| 2025-01-13 | 4.80 | 4.91 | 4.67 | 4.87 | 4.79 | qfq | 6,433,309 | 30,907,094 | 0.62% |
| 2025-01-10 | 4.97 | 5.00 | 4.82 | 4.84 | 4.76 | qfq | 5,990,600 | 29,467,839 | -3.01% |
| 2025-01-09 | 4.96 | 5.01 | 4.91 | 4.99 | 4.91 | qfq | 4,953,200 | 24,666,737 | 0.20% |
| 2025-01-08 | 4.98 | 5.04 | 4.85 | 4.98 | 4.90 | qfq | 6,706,519 | 33,189,339 | 0.00% |
| 2025-01-07 | 4.87 | 4.98 | 4.85 | 4.98 | 4.90 | qfq | 7,523,623 | 36,900,631 | 2.05% |
| 2025-01-06 | 4.88 | 4.92 | 4.69 | 4.88 | 4.80 | qfq | 8,834,723 | 42,745,816 | -0.81% |
| 2025-01-03 | 5.15 | 5.20 | 4.89 | 4.92 | 4.84 | qfq | 13,385,601 | 67,142,668 | -4.09% |
| 2025-01-02 | 5.15 | 5.29 | 5.08 | 5.13 | 5.05 | qfq | 11,856,403 | 61,593,627 | -0.39% |
| 2024-12-31 | 5.23 | 5.29 | 5.14 | 5.15 | 5.07 | qfq | 9,002,623 | 46,875,467 | -1.53% |
| 2024-12-30 | 5.28 | 5.30 | 5.17 | 5.23 | 5.15 | qfq | 10,065,941 | 52,474,007 | -2.06% |
| 2024-12-27 | 5.20 | 5.37 | 5.20 | 5.34 | 5.25 | qfq | 10,657,352 | 56,658,681 | 2.50% |
| 2024-12-26 | 5.19 | 5.28 | 5.15 | 5.21 | 5.13 | qfq | 9,065,210 | 47,362,239 | 0.19% |
| 2024-12-25 | 5.30 | 5.34 | 5.08 | 5.20 | 5.12 | qfq | 12,520,250 | 64,890,256 | -2.80% |
| 2024-12-24 | 5.40 | 5.44 | 5.24 | 5.35 | 5.26 | qfq | 12,787,302 | 68,001,502 | 1.52% |
| 2024-12-23 | 5.62 | 5.66 | 5.25 | 5.27 | 5.19 | qfq | 17,509,500 | 94,119,885 | -6.06% |
| 2024-12-20 | 5.60 | 5.66 | 5.55 | 5.61 | 5.52 | qfq | 8,769,904 | 49,321,281 | 0.18% |
| 2024-12-19 | 5.66 | 5.70 | 5.54 | 5.60 | 5.51 | qfq | 11,893,051 | 66,589,875 | -1.58% |
| 2024-12-18 | 5.75 | 5.79 | 5.61 | 5.69 | 5.60 | qfq | 11,356,300 | 64,812,911 | -0.87% |
| 2024-12-17 | 6.04 | 6.06 | 5.71 | 5.74 | 5.65 | qfq | 20,017,355 | 116,531,832 | -5.28% |
| 2024-12-16 | 6.01 | 6.13 | 5.99 | 6.06 | 5.96 | qfq | 15,592,549 | 94,459,356 | 1.17% |
| 2024-12-13 | 6.14 | 6.21 | 5.98 | 5.99 | 5.89 | qfq | 21,270,410 | 129,420,751 | -2.60% |
| 2024-12-12 | 6.04 | 6.15 | 5.99 | 6.15 | 6.05 | qfq | 19,631,755 | 119,384,325 | 1.65% |
| 2024-12-11 | 5.93 | 6.05 | 5.92 | 6.05 | 5.95 | qfq | 21,222,837 | 127,503,329 | 1.17% |
| 2024-12-10 | 6.02 | 6.10 | 5.89 | 5.98 | 5.88 | qfq | 28,056,170 | 167,420,254 | 1.87% |
| 2024-12-09 | 5.90 | 5.95 | 5.80 | 5.87 | 5.78 | qfq | 19,072,560 | 111,998,548 | -0.68% |
| 2024-12-06 | 5.97 | 6.04 | 5.85 | 5.91 | 5.81 | qfq | 27,885,753 | 164,619,431 | -0.67% |
| 2024-12-05 | 5.99 | 6.05 | 5.90 | 5.95 | 5.85 | qfq | 30,798,691 | 183,245,356 | -1.33% |
| 2024-12-04 | 5.96 | 6.29 | 5.83 | 6.03 | 5.93 | qfq | 56,018,290 | 341,632,824 | 0.84% |
| 2024-12-03 | 5.81 | 6.03 | 5.72 | 5.98 | 5.88 | qfq | 45,416,578 | 267,934,071 | 2.93% |
| 2024-12-02 | 5.65 | 5.86 | 5.63 | 5.81 | 5.72 | qfq | 41,183,615 | 236,489,473 | 2.11% |
| 2024-11-29 | 5.75 | 5.95 | 5.61 | 5.69 | 5.60 | qfq | 47,244,788 | 270,844,660 | 1.07% |
| 2024-11-28 | 5.83 | 6.04 | 5.58 | 5.63 | 5.54 | qfq | 59,450,789 | 339,267,684 | -3.60% |
| 2024-11-27 | 5.39 | 6.11 | 5.39 | 5.84 | 5.75 | qfq | 80,100,479 | 456,951,689 | -2.50% |
| 2024-11-26 | 6.95 | 7.03 | 5.87 | 5.99 | 5.89 | qfq | 134,396,511 | 899,841,865 | -6.26% |
| 2024-11-25 | 6.20 | 6.39 | 6.04 | 6.39 | 6.29 | qfq | 31,135,608 | 195,478,224 | 9.98% |
| 2024-11-22 | 5.30 | 5.81 | 5.26 | 5.81 | 5.72 | qfq | 56,015,275 | 314,238,204 | 10.04% |
| 2024-11-21 | 5.21 | 5.31 | 5.18 | 5.28 | 5.19 | qfq | 12,102,056 | 63,564,511 | 1.15% |
| 2024-11-20 | 5.17 | 5.23 | 5.16 | 5.22 | 5.14 | qfq | 11,228,154 | 58,400,802 | 1.36% |
| 2024-11-19 | 5.10 | 5.15 | 5.01 | 5.15 | 5.07 | qfq | 9,843,578 | 50,086,132 | 1.38% |
| 2024-11-18 | 5.11 | 5.24 | 5.05 | 5.08 | 5.00 | qfq | 15,598,918 | 80,271,326 | -0.20% |
| 2024-11-15 | 5.15 | 5.23 | 5.06 | 5.09 | 5.01 | qfq | 10,651,819 | 54,936,657 | -1.17% |
| 2024-11-14 | 5.27 | 5.29 | 5.13 | 5.15 | 5.07 | qfq | 13,010,801 | 67,961,138 | -2.09% |
| 2024-11-13 | 5.22 | 5.30 | 5.13 | 5.26 | 5.18 | qfq | 18,697,136 | 97,276,853 | 0.38% |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.24 | 5.16 | qfq | 18,760,267 | 99,435,247 | -1.13% |
| 2024-11-11 | 5.18 | 5.34 | 5.12 | 5.30 | 5.21 | qfq | 21,578,531 | 113,122,785 | 2.91% |
| 2024-11-08 | 5.30 | 5.34 | 5.13 | 5.15 | 5.07 | qfq | 16,710,130 | 86,882,177 | -1.72% |
| 2024-11-07 | 5.12 | 5.24 | 5.06 | 5.24 | 5.16 | qfq | 19,218,461 | 99,589,993 | 2.75% |
| 2024-11-06 | 5.13 | 5.15 | 5.04 | 5.10 | 5.02 | qfq | 16,462,439 | 83,739,654 | 0.20% |
| 2024-11-05 | 5.00 | 5.10 | 4.99 | 5.09 | 5.01 | qfq | 14,882,559 | 75,210,453 | 2.00% |
| 2024-11-04 | 4.94 | 5.00 | 4.93 | 4.99 | 4.91 | qfq | 9,302,775 | 46,114,130 | 1.01% |
| 2024-11-01 | 5.03 | 5.06 | 4.91 | 4.94 | 4.86 | qfq | 12,446,010 | 61,967,256 | -2.37% |
| 2024-10-31 | 4.99 | 5.08 | 4.99 | 5.06 | 4.98 | qfq | 12,420,716 | 62,702,944 | 1.40% |
| 2024-10-30 | 5.02 | 5.02 | 4.91 | 4.99 | 4.91 | qfq | 12,123,613 | 60,266,975 | -0.20% |
| 2024-10-29 | 5.13 | 5.15 | 4.97 | 5.00 | 4.92 | qfq | 18,735,120 | 94,702,470 | -2.53% |
| 2024-10-28 | 4.96 | 5.13 | 4.96 | 5.13 | 5.05 | qfq | 17,238,414 | 87,591,772 | 3.64% |
| 2024-10-25 | 4.87 | 5.01 | 4.87 | 4.95 | 4.87 | qfq | 12,192,416 | 60,208,281 | 1.43% |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.88 | 4.80 | qfq | 7,660,327 | 37,248,307 | 0.00% |
| 2024-10-23 | 4.89 | 4.95 | 4.84 | 4.88 | 4.80 | qfq | 12,227,940 | 59,770,921 | 0.00% |
| 2024-10-22 | 4.77 | 4.91 | 4.76 | 4.88 | 4.80 | qfq | 13,093,529 | 63,582,680 | 2.52% |
| 2024-10-21 | 4.77 | 4.81 | 4.75 | 4.76 | 4.68 | qfq | 9,504,778 | 45,363,102 | -0.21% |
| 2024-10-18 | 4.68 | 4.83 | 4.65 | 4.77 | 4.69 | qfq | 16,024,477 | 75,839,741 | 1.49% |
| 2024-10-17 | 4.81 | 4.85 | 4.69 | 4.70 | 4.62 | qfq | 10,608,836 | 50,642,350 | -1.26% |
| 2024-10-16 | 4.68 | 4.79 | 4.65 | 4.76 | 4.68 | qfq | 10,475,972 | 49,717,823 | 0.85% |
| 2024-10-15 | 4.81 | 4.86 | 4.71 | 4.72 | 4.64 | qfq | 12,364,663 | 59,190,529 | -2.68% |
| 2024-10-14 | 4.73 | 4.91 | 4.73 | 4.85 | 4.77 | qfq | 11,611,104 | 55,933,648 | 1.89% |
| 2024-10-11 | 4.84 | 4.94 | 4.74 | 4.76 | 4.68 | qfq | 13,269,471 | 64,055,622 | -1.65% |
| 2024-10-10 | 4.86 | 5.00 | 4.72 | 4.84 | 4.76 | qfq | 18,601,601 | 90,559,533 | -1.22% |
| 2024-10-09 | 5.20 | 5.22 | 4.90 | 4.90 | 4.82 | qfq | 26,701,375 | 134,566,159 | -9.93% |
| 2024-10-08 | 5.69 | 5.69 | 5.02 | 5.44 | 5.35 | qfq | 54,656,082 | 292,541,299 | 4.62% |
| 2024-09-30 | 5.17 | 5.28 | 4.88 | 5.20 | 5.12 | qfq | 53,036,101 | 270,025,759 | 7.00% |
| 2024-09-27 | 4.69 | 4.97 | 4.59 | 4.86 | 4.78 | qfq | 51,626,585 | 245,881,936 | 2.97% |
| 2024-09-26 | 4.50 | 4.98 | 4.35 | 4.72 | 4.64 | qfq | 59,090,826 | 270,259,461 | 3.74% |
| 2024-09-25 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | qfq | 11,439,668 | 52,050,489 | 9.90% |
| 2024-09-24 | 4.05 | 4.15 | 4.04 | 4.14 | 4.07 | qfq | 8,508,600 | 34,980,006 | 2.48% |
| 2024-09-23 | 4.01 | 4.04 | 3.99 | 4.04 | 3.97 | qfq | 3,568,505 | 14,359,924 | 0.50% |
| 2024-09-20 | 4.02 | 4.02 | 3.97 | 4.02 | 3.96 | qfq | 3,690,910 | 14,776,000 | -0.25% |
| 2024-09-19 | 3.94 | 4.03 | 3.92 | 4.03 | 3.97 | qfq | 7,066,600 | 28,230,923 | 2.81% |
| 2024-09-18 | 3.97 | 3.99 | 3.86 | 3.92 | 3.86 | qfq | 5,790,542 | 22,698,820 | -2.00% |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 4.00 | 3.94 | qfq | 3,721,412 | 14,827,312 | 0.50% |
| 2024-09-12 | 3.97 | 4.00 | 3.96 | 3.98 | 3.92 | qfq | 2,988,700 | 11,899,535 | 0.51% |
| 2024-09-11 | 4.04 | 4.04 | 3.95 | 3.96 | 3.90 | qfq | 4,581,800 | 18,270,384 | -2.46% |
| 2024-09-10 | 4.07 | 4.10 | 3.99 | 4.06 | 3.99 | qfq | 4,840,501 | 19,580,427 | -0.25% |
| 2024-09-09 | 4.00 | 4.10 | 3.96 | 4.07 | 4.00 | qfq | 6,319,001 | 25,578,648 | 1.50% |
| 2024-09-06 | 4.08 | 4.10 | 4.01 | 4.01 | 3.95 | qfq | 4,345,968 | 17,631,763 | -1.23% |
| 2024-09-05 | 4.00 | 4.07 | 4.00 | 4.06 | 3.99 | qfq | 2,911,300 | 11,784,943 | 0.74% |
| 2024-09-04 | 4.06 | 4.07 | 4.02 | 4.03 | 3.97 | qfq | 3,369,000 | 13,631,971 | -0.98% |
| 2024-09-03 | 4.05 | 4.09 | 4.04 | 4.07 | 4.00 | qfq | 3,632,572 | 14,754,520 | 0.25% |
| 2024-09-02 | 4.08 | 4.14 | 4.06 | 4.06 | 3.99 | qfq | 6,513,142 | 26,636,399 | -1.22% |
| 2024-08-30 | 4.10 | 4.14 | 4.05 | 4.11 | 4.04 | qfq | 8,815,116 | 36,090,482 | 1.48% |
| 2024-08-29 | 4.03 | 4.07 | 3.98 | 4.05 | 3.98 | qfq | 4,950,266 | 19,949,511 | 0.50% |
| 2024-08-28 | 3.99 | 4.08 | 3.97 | 4.03 | 3.97 | qfq | 4,356,384 | 17,535,997 | 1.00% |
| 2024-08-27 | 4.03 | 4.06 | 3.97 | 3.99 | 3.93 | qfq | 4,967,170 | 19,928,562 | -0.99% |
| 2024-08-26 | 3.95 | 4.03 | 3.90 | 4.03 | 3.97 | qfq | 5,071,113 | 20,200,621 | 2.03% |
| 2024-08-23 | 3.98 | 3.99 | 3.90 | 3.95 | 3.89 | qfq | 5,191,167 | 20,444,867 | -0.75% |
| 2024-08-22 | 4.03 | 4.05 | 3.98 | 3.98 | 3.92 | qfq | 3,745,352 | 15,047,453 | -1.24% |
| 2024-08-21 | 4.04 | 4.07 | 4.02 | 4.03 | 3.97 | qfq | 3,474,406 | 14,032,296 | 0.00% |
| 2024-08-20 | 4.08 | 4.11 | 4.01 | 4.03 | 3.97 | qfq | 5,461,850 | 22,111,822 | -1.71% |
| 2024-08-19 | 4.08 | 4.15 | 4.05 | 4.10 | 4.03 | qfq | 4,919,349 | 20,134,070 | 0.49% |
| 2024-08-16 | 4.16 | 4.17 | 4.07 | 4.08 | 4.01 | qfq | 6,385,759 | 26,289,163 | -1.69% |
| 2024-08-15 | 4.14 | 4.17 | 4.09 | 4.15 | 4.08 | qfq | 5,342,285 | 22,131,774 | 0.48% |
| 2024-08-14 | 4.15 | 4.17 | 4.12 | 4.13 | 4.06 | qfq | 3,263,100 | 13,522,383 | -0.48% |
| 2024-08-13 | 4.11 | 4.16 | 4.06 | 4.15 | 4.08 | qfq | 5,060,606 | 20,825,597 | 0.24% |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.14 | 4.07 | qfq | 5,902,400 | 24,503,162 | -1.19% |
| 2024-08-09 | 4.20 | 4.24 | 4.17 | 4.19 | 4.12 | qfq | 6,350,900 | 26,720,752 | -0.48% |
| 2024-08-08 | 4.18 | 4.22 | 4.14 | 4.21 | 4.14 | qfq | 6,003,100 | 25,149,614 | 0.24% |
| 2024-08-07 | 4.18 | 4.22 | 4.16 | 4.20 | 4.13 | qfq | 6,332,000 | 26,547,009 | 0.48% |
| 2024-08-06 | 4.19 | 4.21 | 4.13 | 4.18 | 4.11 | qfq | 9,513,301 | 39,607,478 | -0.24% |
| 2024-08-05 | 4.17 | 4.28 | 4.14 | 4.19 | 4.12 | qfq | 13,999,300 | 58,936,816 | 0.00% |
| 2024-08-02 | 4.22 | 4.27 | 4.19 | 4.19 | 4.12 | qfq | 10,761,514 | 45,540,109 | -1.18% |
| 2024-08-01 | 4.22 | 4.29 | 4.20 | 4.24 | 4.17 | qfq | 14,506,596 | 61,511,877 | -0.93% |
| 2024-07-31 | 4.12 | 4.33 | 4.12 | 4.28 | 4.21 | qfq | 21,887,076 | 93,043,809 | 3.38% |
| 2024-07-30 | 4.12 | 4.19 | 4.07 | 4.14 | 4.07 | qfq | 16,269,485 | 67,266,157 | 0.00% |
| 2024-07-29 | 4.02 | 4.20 | 4.00 | 4.14 | 4.07 | qfq | 23,571,337 | 97,201,504 | 3.24% |
| 2024-07-26 | 4.00 | 4.07 | 3.92 | 4.01 | 3.95 | qfq | 25,571,935 | 102,166,152 | -0.99% |
| 2024-07-25 | 3.82 | 4.25 | 3.82 | 4.05 | 3.98 | qfq | 33,292,592 | 137,120,288 | 4.92% |
| 2024-07-24 | 3.95 | 3.96 | 3.86 | 3.86 | 3.80 | qfq | 9,532,713 | 37,119,376 | -3.02% |
| 2024-07-23 | 3.92 | 4.12 | 3.91 | 3.98 | 3.92 | qfq | 11,501,015 | 46,192,548 | 1.53% |
| 2024-07-22 | 3.91 | 3.92 | 3.88 | 3.92 | 3.86 | qfq | 3,108,902 | 12,128,512 | 0.26% |
| 2024-07-19 | 3.93 | 3.96 | 3.89 | 3.91 | 3.85 | qfq | 3,836,375 | 15,037,386 | -1.01% |
| 2024-07-18 | 3.90 | 3.95 | 3.81 | 3.95 | 3.89 | qfq | 5,746,296 | 22,300,109 | 1.02% |
| 2024-07-17 | 3.95 | 3.96 | 3.90 | 3.91 | 3.85 | qfq | 4,376,200 | 17,150,366 | -1.26% |
| 2024-07-16 | 3.96 | 3.97 | 3.92 | 3.96 | 3.90 | qfq | 4,323,800 | 17,044,761 | -0.50% |
| 2024-07-15 | 4.02 | 4.02 | 3.93 | 3.98 | 3.92 | qfq | 6,174,924 | 24,441,045 | -0.75% |
| 2024-07-12 | 4.00 | 4.06 | 3.98 | 4.01 | 3.95 | qfq | 5,798,806 | 23,296,076 | 0.50% |
| 2024-07-11 | 3.91 | 4.01 | 3.91 | 3.99 | 3.93 | qfq | 6,402,797 | 25,439,182 | 2.84% |
| 2024-07-10 | 3.94 | 3.95 | 3.88 | 3.88 | 3.82 | qfq | 4,134,300 | 16,158,094 | -1.52% |
| 2024-07-09 | 3.88 | 3.95 | 3.79 | 3.94 | 3.88 | qfq | 5,598,485 | 21,719,458 | 1.03% |
| 2024-07-08 | 4.02 | 4.03 | 3.89 | 3.90 | 3.84 | qfq | 4,628,980 | 18,195,635 | -2.74% |
| 2024-07-05 | 3.94 | 4.02 | 3.92 | 4.01 | 3.95 | qfq | 5,208,523 | 20,791,878 | 1.26% |
| 2024-07-04 | 4.08 | 4.10 | 3.94 | 3.96 | 3.90 | qfq | 6,149,980 | 24,639,445 | -2.94% |
| 2024-07-03 | 4.10 | 4.15 | 4.07 | 4.08 | 4.01 | qfq | 3,530,900 | 14,507,524 | -0.97% |
| 2024-07-02 | 4.05 | 4.15 | 4.05 | 4.12 | 4.05 | qfq | 6,305,157 | 25,973,641 | 1.23% |
| 2024-07-01 | 4.03 | 4.08 | 4.01 | 4.07 | 4.00 | qfq | 4,093,000 | 16,584,434 | 1.24% |
| 2024-06-28 | 3.95 | 4.06 | 3.95 | 4.02 | 3.96 | qfq | 5,924,580 | 23,810,860 | 1.26% |
| 2024-06-27 | 4.00 | 4.06 | 3.95 | 3.97 | 3.91 | qfq | 5,145,700 | 20,592,132 | -1.49% |
| 2024-06-26 | 3.94 | 4.04 | 3.87 | 4.03 | 3.97 | qfq | 6,209,615 | 24,650,689 | 2.03% |
| 2024-06-25 | 3.88 | 4.01 | 3.84 | 3.95 | 3.89 | qfq | 6,242,102 | 24,583,032 | 2.33% |
| 2024-06-24 | 4.04 | 4.05 | 3.85 | 3.86 | 3.80 | qfq | 8,031,002 | 31,449,177 | -5.16% |
| 2024-06-21 | 4.03 | 4.09 | 4.00 | 4.07 | 4.00 | qfq | 4,075,298 | 16,568,190 | 0.74% |
| 2024-06-20 | 4.09 | 4.12 | 4.03 | 4.04 | 3.97 | qfq | 4,862,000 | 19,754,130 | -1.22% |
| 2024-06-19 | 4.08 | 4.12 | 4.07 | 4.09 | 4.02 | qfq | 4,655,801 | 19,080,124 | 0.49% |
| 2024-06-18 | 4.01 | 4.08 | 4.01 | 4.07 | 4.00 | qfq | 5,026,912 | 20,360,780 | 1.24% |
| 2024-06-17 | 4.06 | 4.10 | 4.02 | 4.02 | 3.96 | qfq | 6,682,437 | 27,081,566 | -1.23% |
| 2024-06-14 | 4.07 | 4.09 | 4.00 | 4.07 | 4.00 | qfq | 4,881,566 | 19,782,906 | 0.25% |
| 2024-06-13 | 4.13 | 4.16 | 4.03 | 4.06 | 3.99 | qfq | 6,328,206 | 25,845,396 | -3.10% |
| 2024-06-12 | 4.15 | 4.21 | 4.12 | 4.19 | 4.03 | qfq | 6,267,077 | 26,216,309 | 0.96% |
| 2024-06-11 | 4.22 | 4.23 | 4.09 | 4.15 | 4.00 | qfq | 7,213,300 | 29,823,834 | -1.43% |
| 2024-06-07 | 4.04 | 4.22 | 4.04 | 4.21 | 4.05 | qfq | 11,464,070 | 47,564,607 | 4.73% |
| 2024-06-06 | 4.16 | 4.20 | 3.97 | 4.02 | 3.87 | qfq | 12,062,500 | 48,953,044 | -3.37% |
| 2024-06-05 | 4.25 | 4.27 | 4.16 | 4.16 | 4.01 | qfq | 7,707,001 | 32,497,345 | -2.35% |
| 2024-06-04 | 4.29 | 4.29 | 4.20 | 4.26 | 4.10 | qfq | 7,007,792 | 29,718,160 | -1.16% |
| 2024-06-03 | 4.41 | 4.41 | 4.24 | 4.31 | 4.15 | qfq | 8,719,111 | 37,642,600 | -2.49% |
| 2024-05-31 | 4.39 | 4.44 | 4.37 | 4.42 | 4.26 | qfq | 6,146,427 | 27,059,020 | 0.91% |
| 2024-05-30 | 4.43 | 4.45 | 4.34 | 4.38 | 4.22 | qfq | 8,055,107 | 35,391,976 | -1.35% |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.44 | 4.27 | qfq | 8,473,112 | 37,843,691 | -0.67% |
| 2024-05-28 | 4.53 | 4.53 | 4.45 | 4.47 | 4.30 | qfq | 7,968,402 | 35,736,889 | -0.89% |
| 2024-05-27 | 4.52 | 4.56 | 4.45 | 4.51 | 4.34 | qfq | 8,330,399 | 37,319,292 | -0.22% |
| 2024-05-24 | 4.48 | 4.60 | 4.48 | 4.52 | 4.35 | qfq | 10,831,502 | 49,219,054 | 0.89% |
| 2024-05-23 | 4.65 | 4.65 | 4.46 | 4.48 | 4.31 | qfq | 17,199,600 | 77,855,703 | -4.27% |
| 2024-05-22 | 4.65 | 4.76 | 4.65 | 4.68 | 4.51 | qfq | 15,724,500 | 74,000,493 | 0.43% |
| 2024-05-21 | 4.68 | 4.73 | 4.63 | 4.66 | 4.49 | qfq | 15,049,236 | 70,227,208 | -1.48% |
| 2024-05-20 | 4.77 | 4.82 | 4.69 | 4.73 | 4.55 | qfq | 23,985,080 | 113,663,012 | -1.66% |
| 2024-05-17 | 4.87 | 4.90 | 4.64 | 4.81 | 4.63 | qfq | 35,171,897 | 167,348,702 | -1.43% |
| 2024-05-16 | 4.64 | 5.08 | 4.63 | 4.88 | 4.70 | qfq | 38,431,582 | 186,473,472 | 5.40% |
| 2024-05-15 | 4.65 | 4.70 | 4.62 | 4.63 | 4.46 | qfq | 7,125,301 | 33,217,641 | -0.86% |
| 2024-05-14 | 4.60 | 4.68 | 4.60 | 4.67 | 4.50 | qfq | 8,213,300 | 38,254,843 | 1.30% |
| 2024-05-13 | 4.62 | 4.64 | 4.56 | 4.61 | 4.44 | qfq | 11,402,601 | 52,550,762 | -1.50% |
| 2024-05-10 | 4.69 | 4.73 | 4.60 | 4.68 | 4.51 | qfq | 10,672,300 | 49,729,357 | 0.43% |
| 2024-05-09 | 4.59 | 4.69 | 4.59 | 4.66 | 4.49 | qfq | 11,955,581 | 55,686,102 | 1.30% |
| 2024-05-08 | 4.68 | 4.69 | 4.58 | 4.60 | 4.43 | qfq | 10,407,417 | 48,216,964 | -1.92% |
| 2024-05-07 | 4.70 | 4.70 | 4.59 | 4.69 | 4.52 | qfq | 13,494,600 | 62,687,970 | -0.21% |
| 2024-05-06 | 4.65 | 4.72 | 4.62 | 4.70 | 4.52 | qfq | 15,012,728 | 70,131,004 | 1.73% |
| 2024-04-30 | 4.59 | 4.68 | 4.50 | 4.62 | 4.45 | qfq | 18,286,219 | 83,698,912 | -0.43% |
| 2024-04-29 | 4.57 | 4.71 | 4.43 | 4.64 | 4.47 | qfq | 22,287,420 | 102,271,408 | 2.65% |
| 2024-04-26 | 4.48 | 4.53 | 4.43 | 4.52 | 4.35 | qfq | 12,405,997 | 55,607,483 | 0.22% |
| 2024-04-25 | 4.44 | 4.54 | 4.44 | 4.51 | 4.34 | qfq | 8,083,118 | 36,356,312 | 1.58% |
| 2024-04-24 | 4.37 | 4.49 | 4.35 | 4.44 | 4.27 | qfq | 9,038,701 | 40,142,066 | 1.60% |
| 2024-04-23 | 4.24 | 4.40 | 4.23 | 4.37 | 4.21 | qfq | 10,984,700 | 47,714,392 | 2.58% |
| 2024-04-22 | 4.25 | 4.34 | 4.15 | 4.26 | 4.10 | qfq | 11,024,220 | 46,906,489 | -0.70% |
| 2024-04-19 | 4.30 | 4.40 | 4.25 | 4.29 | 4.13 | qfq | 9,589,080 | 41,343,808 | -0.46% |
| 2024-04-18 | 4.42 | 4.46 | 4.31 | 4.31 | 4.15 | qfq | 13,416,242 | 58,372,516 | -2.49% |
| 2024-04-17 | 4.10 | 4.42 | 4.09 | 4.42 | 4.26 | qfq | 17,863,914 | 77,155,431 | 7.80% |
| 2024-04-16 | 4.49 | 4.52 | 4.10 | 4.10 | 3.95 | qfq | 20,948,919 | 87,895,932 | -10.09% |
| 2024-04-15 | 4.71 | 4.77 | 4.41 | 4.56 | 4.39 | qfq | 16,711,295 | 76,289,796 | -2.98% |
| 2024-04-12 | 4.68 | 4.78 | 4.67 | 4.70 | 4.52 | qfq | 9,858,074 | 46,506,902 | 0.43% |
| 2024-04-11 | 4.61 | 4.74 | 4.59 | 4.68 | 4.51 | qfq | 8,685,800 | 40,764,568 | 0.43% |
| 2024-04-10 | 4.73 | 4.77 | 4.60 | 4.66 | 4.49 | qfq | 9,603,502 | 44,893,560 | -2.10% |
| 2024-04-09 | 4.67 | 4.78 | 4.66 | 4.76 | 4.58 | qfq | 9,753,402 | 46,193,136 | 0.85% |
| 2024-04-08 | 4.88 | 4.88 | 4.71 | 4.72 | 4.54 | qfq | 18,470,002 | 88,655,187 | -1.46% |
| 2024-04-03 | 4.85 | 4.90 | 4.71 | 4.79 | 4.61 | qfq | 19,481,701 | 93,089,275 | 0.42% |
| 2024-04-02 | 4.72 | 4.77 | 4.69 | 4.77 | 4.59 | qfq | 12,476,078 | 59,021,264 | 1.06% |
| 2024-04-01 | 4.77 | 4.78 | 4.65 | 4.72 | 4.54 | qfq | 12,294,203 | 57,629,564 | 0.00% |
| 2024-03-29 | 4.51 | 4.73 | 4.49 | 4.72 | 4.54 | qfq | 17,546,602 | 81,105,851 | 4.89% |
| 2024-03-28 | 4.42 | 4.55 | 4.40 | 4.50 | 4.33 | qfq | 9,892,000 | 44,378,858 | 1.58% |
| 2024-03-27 | 4.55 | 4.60 | 4.42 | 4.43 | 4.26 | qfq | 10,224,291 | 46,087,861 | -2.42% |
| 2024-03-26 | 4.52 | 4.57 | 4.42 | 4.54 | 4.37 | qfq | 11,034,210 | 49,679,867 | 0.89% |
| 2024-03-25 | 4.60 | 4.62 | 4.49 | 4.50 | 4.33 | qfq | 13,907,520 | 63,309,325 | -2.39% |
| 2024-03-22 | 4.63 | 4.69 | 4.53 | 4.61 | 4.44 | qfq | 14,247,304 | 65,555,894 | -1.28% |
| 2024-03-21 | 4.78 | 4.83 | 4.62 | 4.67 | 4.50 | qfq | 15,612,037 | 73,564,201 | 0.00% |
| 2024-03-20 | 4.59 | 4.67 | 4.56 | 4.67 | 4.50 | qfq | 12,790,257 | 59,170,311 | 0.65% |
| 2024-03-19 | 4.56 | 4.74 | 4.55 | 4.64 | 4.47 | qfq | 17,312,190 | 80,278,162 | 0.87% |
| 2024-03-18 | 4.50 | 4.68 | 4.49 | 4.60 | 4.43 | qfq | 16,244,166 | 74,541,932 | 2.45% |
| 2024-03-15 | 4.44 | 4.49 | 4.41 | 4.49 | 4.32 | qfq | 6,755,600 | 30,077,633 | 1.13% |
| 2024-03-14 | 4.39 | 4.47 | 4.36 | 4.44 | 4.27 | qfq | 10,586,931 | 46,928,210 | 0.68% |
| 2024-03-13 | 4.41 | 4.45 | 4.32 | 4.41 | 4.25 | qfq | 8,755,900 | 38,444,865 | 0.00% |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.41 | 4.25 | qfq | 12,355,858 | 53,945,447 | 2.08% |
| 2024-03-11 | 4.26 | 4.32 | 4.23 | 4.32 | 4.16 | qfq | 10,569,802 | 45,158,221 | 1.65% |
| 2024-03-08 | 4.26 | 4.27 | 4.19 | 4.25 | 4.09 | qfq | 9,188,265 | 38,896,183 | -0.47% |
| 2024-03-07 | 4.23 | 4.32 | 4.21 | 4.27 | 4.11 | qfq | 13,767,631 | 58,862,659 | 0.95% |
| 2024-03-06 | 4.18 | 4.27 | 4.14 | 4.23 | 4.07 | qfq | 8,508,101 | 35,847,744 | 0.95% |
| 2024-03-05 | 4.25 | 4.26 | 4.17 | 4.19 | 4.03 | qfq | 8,038,700 | 33,806,262 | -1.87% |
| 2024-03-04 | 4.30 | 4.32 | 4.16 | 4.27 | 4.11 | qfq | 11,149,600 | 47,186,858 | -0.23% |
| 2024-03-01 | 4.27 | 4.29 | 4.18 | 4.28 | 4.12 | qfq | 14,401,200 | 60,998,813 | 0.94% |
| 2024-02-29 | 4.06 | 4.24 | 4.00 | 4.24 | 4.08 | qfq | 18,844,256 | 78,736,795 | 2.66% |
| 2024-02-28 | 4.48 | 4.58 | 4.13 | 4.13 | 3.98 | qfq | 25,819,489 | 112,631,927 | -7.81% |
| 2024-02-27 | 4.35 | 4.48 | 4.34 | 4.48 | 4.31 | qfq | 14,789,951 | 65,495,789 | 2.52% |
| 2024-02-26 | 4.35 | 4.49 | 4.28 | 4.37 | 4.21 | qfq | 22,770,510 | 99,481,945 | 0.69% |
| 2024-02-23 | 4.23 | 4.35 | 4.21 | 4.34 | 4.18 | qfq | 21,705,157 | 92,835,385 | 2.84% |
| 2024-02-22 | 4.10 | 4.22 | 4.08 | 4.22 | 4.06 | qfq | 19,814,153 | 82,541,634 | 2.43% |
| 2024-02-21 | 4.05 | 4.25 | 3.99 | 4.12 | 3.97 | qfq | 29,758,273 | 123,214,207 | 0.98% |
| 2024-02-20 | 4.10 | 4.12 | 3.99 | 4.08 | 3.93 | qfq | 36,285,505 | 147,005,676 | -2.86% |
| 2024-02-19 | 3.88 | 4.20 | 3.86 | 4.20 | 4.04 | qfq | 23,517,410 | 95,643,397 | 9.95% |
| 2024-02-08 | 3.50 | 3.84 | 3.38 | 3.82 | 3.68 | qfq | 36,776,315 | 133,292,325 | 9.46% |
| 2024-02-07 | 3.86 | 3.90 | 3.45 | 3.49 | 3.36 | qfq | 43,331,842 | 155,619,077 | -8.88% |
| 2024-02-06 | 3.76 | 4.03 | 3.72 | 3.83 | 3.69 | qfq | 35,537,699 | 134,795,219 | -7.26% |
| 2024-02-05 | 4.51 | 4.51 | 4.13 | 4.13 | 3.98 | qfq | 22,230,001 | 92,660,583 | -10.02% |
| 2024-02-02 | 4.78 | 4.95 | 4.40 | 4.59 | 4.42 | qfq | 21,161,206 | 99,371,735 | -4.18% |
| 2024-02-01 | 4.92 | 4.95 | 4.66 | 4.79 | 4.61 | qfq | 21,496,206 | 103,181,779 | -2.84% |
| 2024-01-31 | 5.35 | 5.37 | 4.91 | 4.93 | 4.75 | qfq | 30,992,200 | 159,248,056 | -3.14% |
| 2024-01-30 | 5.29 | 5.37 | 5.06 | 5.09 | 4.90 | qfq | 15,117,198 | 78,584,816 | -4.68% |
| 2024-01-29 | 5.48 | 5.57 | 5.29 | 5.34 | 5.14 | qfq | 14,588,501 | 78,956,195 | -2.73% |
| 2024-01-26 | 5.31 | 5.58 | 5.27 | 5.49 | 5.29 | qfq | 23,997,451 | 130,826,119 | 2.81% |
| 2024-01-25 | 5.03 | 5.35 | 5.03 | 5.34 | 5.14 | qfq | 25,918,242 | 135,327,112 | 7.01% |
| 2024-01-24 | 4.76 | 5.01 | 4.70 | 4.99 | 4.80 | qfq | 15,422,453 | 74,880,709 | 5.05% |
| 2024-01-23 | 4.78 | 4.83 | 4.60 | 4.75 | 4.57 | qfq | 13,436,415 | 62,950,352 | -0.84% |
| 2024-01-22 | 5.15 | 5.18 | 4.76 | 4.79 | 4.61 | qfq | 12,254,913 | 60,597,751 | -7.35% |
| 2024-01-19 | 5.26 | 5.28 | 5.15 | 5.17 | 4.98 | qfq | 7,483,103 | 38,895,175 | -1.34% |
| 2024-01-18 | 5.34 | 5.37 | 5.11 | 5.24 | 5.04 | qfq | 11,625,517 | 60,562,792 | -2.60% |
| 2024-01-17 | 5.45 | 5.55 | 5.37 | 5.38 | 5.18 | qfq | 8,971,800 | 49,019,797 | -1.47% |
| 2024-01-16 | 5.50 | 5.63 | 5.37 | 5.46 | 5.26 | qfq | 12,125,006 | 66,117,187 | -0.73% |
| 2024-01-15 | 5.42 | 5.56 | 5.42 | 5.50 | 5.30 | qfq | 9,402,000 | 51,884,560 | 0.73% |
| 2024-01-12 | 5.49 | 5.60 | 5.46 | 5.46 | 5.26 | qfq | 11,783,526 | 65,276,133 | 0.00% |
| 2024-01-11 | 5.60 | 5.60 | 5.45 | 5.46 | 5.26 | qfq | 14,484,254 | 79,664,528 | -3.02% |
| 2024-01-10 | 5.65 | 5.67 | 5.53 | 5.63 | 5.42 | qfq | 10,683,090 | 59,799,586 | -0.71% |
| 2024-01-09 | 5.53 | 5.68 | 5.52 | 5.67 | 5.46 | qfq | 10,551,123 | 59,194,854 | 2.72% |
| 2024-01-08 | 5.63 | 5.66 | 5.51 | 5.52 | 5.31 | qfq | 8,792,641 | 49,070,425 | -2.47% |
| 2024-01-05 | 5.72 | 5.76 | 5.60 | 5.66 | 5.45 | qfq | 10,302,307 | 58,494,130 | -1.39% |
| 2024-01-04 | 5.66 | 5.75 | 5.64 | 5.74 | 5.53 | qfq | 10,521,942 | 60,033,991 | 1.23% |
| 2024-01-03 | 5.59 | 5.70 | 5.57 | 5.67 | 5.46 | qfq | 13,035,749 | 73,698,750 | 1.07% |
| 2024-01-02 | 5.46 | 5.65 | 5.44 | 5.61 | 5.40 | qfq | 14,168,083 | 79,149,778 | 2.94% |
| 2023-12-29 | 5.48 | 5.50 | 5.39 | 5.45 | 5.25 | qfq | 9,253,304 | 50,358,282 | -0.55% |
| 2023-12-28 | 5.56 | 5.58 | 5.42 | 5.48 | 5.28 | qfq | 9,867,444 | 54,168,546 | -0.18% |
| 2023-12-27 | 5.43 | 5.52 | 5.41 | 5.49 | 5.29 | qfq | 6,868,100 | 37,479,824 | 1.48% |
| 2023-12-26 | 5.56 | 5.56 | 5.39 | 5.41 | 5.21 | qfq | 8,923,113 | 48,774,306 | -2.35% |
| 2023-12-25 | 5.65 | 5.65 | 5.40 | 5.54 | 5.33 | qfq | 13,032,464 | 71,507,750 | -1.42% |
| 2023-12-22 | 5.73 | 5.78 | 5.58 | 5.62 | 5.41 | qfq | 12,616,555 | 71,419,774 | -1.92% |
| 2023-12-21 | 5.63 | 5.75 | 5.56 | 5.73 | 5.52 | qfq | 12,620,657 | 71,471,279 | 1.06% |
| 2023-12-20 | 5.72 | 5.75 | 5.65 | 5.67 | 5.46 | qfq | 11,206,701 | 63,945,017 | -1.05% |
| 2023-12-19 | 5.76 | 5.80 | 5.61 | 5.73 | 5.52 | qfq | 14,492,754 | 82,642,383 | -0.69% |
| 2023-12-18 | 5.81 | 5.88 | 5.72 | 5.77 | 5.56 | qfq | 19,489,500 | 112,665,614 | -1.37% |
| 2023-12-15 | 5.83 | 5.94 | 5.78 | 5.85 | 5.63 | qfq | 26,523,250 | 155,425,095 | 0.34% |
| 2023-12-14 | 5.80 | 5.97 | 5.80 | 5.83 | 5.61 | qfq | 28,801,217 | 168,484,388 | 0.69% |
| 2023-12-13 | 5.72 | 6.17 | 5.71 | 5.79 | 5.57 | qfq | 39,084,555 | 229,246,819 | 0.87% |
| 2023-12-12 | 5.58 | 5.79 | 5.49 | 5.74 | 5.53 | qfq | 14,060,234 | 79,366,955 | 3.42% |
| 2023-12-11 | 5.43 | 5.57 | 5.39 | 5.55 | 5.34 | qfq | 11,938,965 | 65,612,726 | 1.65% |
| 2023-12-08 | 5.61 | 5.64 | 5.45 | 5.46 | 5.26 | qfq | 9,901,884 | 54,690,207 | -2.67% |
| 2023-12-07 | 5.66 | 5.69 | 5.56 | 5.61 | 5.40 | qfq | 10,322,448 | 57,879,039 | -0.88% |
| 2023-12-06 | 5.58 | 5.70 | 5.55 | 5.66 | 5.45 | qfq | 13,121,380 | 74,069,145 | 0.71% |
| 2023-12-05 | 5.68 | 5.81 | 5.60 | 5.62 | 5.41 | qfq | 19,668,055 | 112,007,919 | -1.23% |
| 2023-12-04 | 5.54 | 5.76 | 5.52 | 5.69 | 5.48 | qfq | 16,180,242 | 91,346,094 | 3.45% |
| 2023-12-01 | 5.44 | 5.55 | 5.43 | 5.50 | 5.30 | qfq | 8,235,784 | 45,339,913 | 1.10% |
| 2023-11-30 | 5.43 | 5.49 | 5.39 | 5.44 | 5.24 | qfq | 5,975,204 | 32,500,196 | 0.18% |
| 2023-11-29 | 5.46 | 5.51 | 5.40 | 5.43 | 5.23 | qfq | 5,467,604 | 29,779,472 | -0.55% |
| 2023-11-28 | 5.39 | 5.49 | 5.39 | 5.46 | 5.26 | qfq | 7,283,325 | 39,733,019 | 0.92% |
| 2023-11-27 | 5.47 | 5.47 | 5.38 | 5.41 | 5.21 | qfq | 9,699,900 | 52,559,516 | -1.28% |
| 2023-11-24 | 5.51 | 5.58 | 5.45 | 5.48 | 5.28 | qfq | 11,966,794 | 65,911,144 | -0.90% |
| 2023-11-23 | 5.47 | 5.55 | 5.42 | 5.53 | 5.32 | qfq | 18,004,932 | 99,152,339 | 1.47% |
| 2023-11-22 | 5.38 | 5.48 | 5.35 | 5.45 | 5.25 | qfq | 13,999,296 | 76,149,148 | 1.30% |
| 2023-11-21 | 5.34 | 5.48 | 5.31 | 5.38 | 5.18 | qfq | 8,382,931 | 45,388,694 | 0.75% |
| 2023-11-20 | 5.30 | 5.35 | 5.27 | 5.34 | 5.14 | qfq | 4,904,018 | 26,118,631 | 1.14% |
| 2023-11-17 | 5.26 | 5.30 | 5.23 | 5.28 | 5.08 | qfq | 4,700,735 | 24,789,480 | 0.19% |
| 2023-11-16 | 5.28 | 5.30 | 5.24 | 5.27 | 5.07 | qfq | 4,636,178 | 24,432,168 | 0.00% |
| 2023-11-15 | 5.35 | 5.35 | 5.25 | 5.27 | 5.07 | qfq | 5,676,662 | 29,990,025 | -1.13% |
| 2023-11-14 | 5.40 | 5.40 | 5.27 | 5.33 | 5.13 | qfq | 6,997,119 | 37,224,441 | -0.93% |
| 2023-11-13 | 5.30 | 5.40 | 5.26 | 5.38 | 5.18 | qfq | 11,313,448 | 60,445,422 | 2.28% |
| 2023-11-10 | 5.23 | 5.28 | 5.16 | 5.26 | 5.06 | qfq | 6,239,100 | 32,601,461 | 0.96% |
| 2023-11-09 | 5.22 | 5.26 | 5.18 | 5.21 | 5.02 | qfq | 5,223,027 | 27,240,213 | -0.95% |
| 2023-11-08 | 5.23 | 5.27 | 5.21 | 5.26 | 5.06 | qfq | 5,185,290 | 27,182,875 | 0.57% |
| 2023-11-07 | 5.22 | 5.25 | 5.17 | 5.23 | 5.04 | qfq | 4,806,899 | 25,045,738 | 0.77% |
| 2023-11-06 | 5.19 | 5.23 | 5.15 | 5.19 | 5.00 | qfq | 7,628,312 | 39,581,960 | 0.19% |
| 2023-11-03 | 5.24 | 5.26 | 5.16 | 5.18 | 4.99 | qfq | 5,417,318 | 28,225,966 | -0.77% |
| 2023-11-02 | 5.28 | 5.28 | 5.21 | 5.22 | 5.03 | qfq | 5,696,400 | 29,835,298 | -0.38% |
| 2023-11-01 | 5.25 | 5.28 | 5.18 | 5.24 | 5.04 | qfq | 6,380,900 | 33,494,974 | -0.19% |
| 2023-10-31 | 5.22 | 5.26 | 5.19 | 5.25 | 5.05 | qfq | 5,731,944 | 29,953,523 | 0.77% |
| 2023-10-30 | 5.25 | 5.31 | 5.20 | 5.21 | 5.02 | qfq | 8,931,934 | 46,793,224 | -0.76% |
| 2023-10-27 | 5.16 | 5.27 | 5.13 | 5.25 | 5.05 | qfq | 8,098,784 | 42,364,136 | 1.94% |
| 2023-10-26 | 5.14 | 5.16 | 5.05 | 5.15 | 4.96 | qfq | 5,559,300 | 28,379,857 | 0.78% |
| 2023-10-25 | 5.03 | 5.14 | 4.99 | 5.11 | 4.92 | qfq | 8,281,403 | 42,099,186 | 2.82% |
| 2023-10-24 | 4.77 | 4.98 | 4.77 | 4.97 | 4.78 | qfq | 6,342,786 | 31,178,425 | 4.41% |
| 2023-10-23 | 4.82 | 4.85 | 4.70 | 4.76 | 4.58 | qfq | 5,026,077 | 24,016,481 | -1.45% |
| 2023-10-20 | 4.84 | 4.88 | 4.80 | 4.83 | 4.65 | qfq | 3,138,904 | 15,191,132 | -0.21% |
| 2023-10-19 | 4.84 | 4.91 | 4.78 | 4.84 | 4.66 | qfq | 3,790,400 | 18,387,036 | -0.41% |
| 2023-10-18 | 4.96 | 4.98 | 4.85 | 4.86 | 4.68 | qfq | 4,938,100 | 24,136,723 | -2.41% |
| 2023-10-17 | 4.95 | 5.04 | 4.95 | 4.98 | 4.79 | qfq | 3,979,410 | 19,847,473 | 0.40% |
| 2023-10-16 | 4.93 | 5.00 | 4.89 | 4.96 | 4.78 | qfq | 4,538,524 | 22,448,225 | 0.61% |
| 2023-10-13 | 5.06 | 5.06 | 4.91 | 4.93 | 4.75 | qfq | 5,049,000 | 24,955,258 | -2.38% |
| 2023-10-12 | 5.00 | 5.06 | 4.96 | 5.05 | 4.86 | qfq | 3,920,401 | 19,648,345 | 1.61% |
| 2023-10-11 | 5.07 | 5.07 | 4.93 | 4.97 | 4.78 | qfq | 6,964,215 | 34,590,590 | -1.19% |
| 2023-10-10 | 5.10 | 5.17 | 5.01 | 5.03 | 4.84 | qfq | 5,679,516 | 28,768,570 | -0.79% |
| 2023-10-09 | 5.22 | 5.25 | 5.05 | 5.07 | 4.88 | qfq | 7,936,102 | 40,496,263 | -3.06% |
| 2023-09-28 | 5.18 | 5.28 | 5.15 | 5.23 | 5.04 | qfq | 7,267,802 | 37,915,743 | 1.55% |
| 2023-09-27 | 5.17 | 5.21 | 5.15 | 5.15 | 4.96 | qfq | 4,797,000 | 24,819,652 | -0.77% |
| 2023-09-26 | 5.20 | 5.23 | 5.14 | 5.19 | 5.00 | qfq | 5,263,405 | 27,308,504 | 0.19% |
| 2023-09-25 | 5.16 | 5.23 | 5.14 | 5.18 | 4.99 | qfq | 5,693,600 | 29,551,047 | 0.39% |
| 2023-09-22 | 5.12 | 5.18 | 5.10 | 5.16 | 4.97 | qfq | 6,152,211 | 31,657,192 | 0.00% |
| 2023-09-21 | 5.17 | 5.22 | 5.13 | 5.16 | 4.97 | qfq | 6,270,602 | 32,394,353 | -0.19% |
| 2023-09-20 | 5.23 | 5.26 | 5.15 | 5.17 | 4.98 | qfq | 8,476,200 | 44,029,795 | -2.08% |
| 2023-09-19 | 5.21 | 5.32 | 5.17 | 5.28 | 5.08 | qfq | 11,134,477 | 58,779,437 | 1.15% |
| 2023-09-18 | 5.21 | 5.23 | 5.13 | 5.22 | 5.03 | qfq | 7,661,459 | 39,686,419 | 0.19% |
| 2023-09-15 | 5.16 | 5.24 | 5.13 | 5.21 | 5.02 | qfq | 10,029,904 | 52,126,713 | 0.97% |
| 2023-09-14 | 5.14 | 5.18 | 5.10 | 5.16 | 4.97 | qfq | 6,543,300 | 33,622,586 | 0.00% |
| 2023-09-13 | 5.07 | 5.22 | 5.07 | 5.16 | 4.97 | qfq | 8,930,704 | 45,981,058 | 1.57% |
| 2023-09-12 | 5.19 | 5.19 | 5.08 | 5.08 | 4.89 | qfq | 6,828,196 | 34,852,763 | -1.93% |
| 2023-09-11 | 5.03 | 5.20 | 4.97 | 5.18 | 4.99 | qfq | 11,322,414 | 58,007,741 | 3.81% |
| 2023-09-08 | 5.00 | 5.04 | 4.98 | 4.99 | 4.80 | qfq | 4,425,397 | 22,152,265 | -0.60% |
| 2023-09-07 | 5.05 | 5.08 | 5.00 | 5.02 | 4.83 | qfq | 5,155,182 | 25,965,725 | -0.99% |
| 2023-09-06 | 5.11 | 5.12 | 5.04 | 5.07 | 4.88 | qfq | 4,681,600 | 23,706,350 | -0.98% |
| 2023-09-05 | 5.24 | 5.24 | 5.10 | 5.12 | 4.93 | qfq | 7,297,300 | 37,503,860 | -2.29% |
| 2023-09-04 | 5.03 | 5.27 | 5.02 | 5.24 | 5.04 | qfq | 12,436,550 | 64,698,005 | 4.17% |
| 2023-09-01 | 4.99 | 5.07 | 4.93 | 5.03 | 4.84 | qfq | 7,678,906 | 38,510,000 | 0.80% |
| 2023-08-31 | 5.12 | 5.12 | 4.97 | 4.99 | 4.80 | qfq | 9,579,400 | 48,000,228 | -2.16% |
| 2023-08-30 | 5.29 | 5.29 | 5.09 | 5.10 | 4.91 | qfq | 9,315,400 | 48,038,704 | -3.23% |
| 2023-08-29 | 5.21 | 5.28 | 5.16 | 5.27 | 5.07 | qfq | 9,489,400 | 49,657,755 | 0.38% |
| 2023-08-28 | 5.27 | 5.38 | 5.19 | 5.25 | 5.05 | qfq | 16,882,030 | 89,448,389 | 3.75% |
| 2023-08-25 | 5.06 | 5.17 | 5.00 | 5.06 | 4.87 | qfq | 7,390,240 | 37,630,168 | 0.40% |
| 2023-08-24 | 5.11 | 5.17 | 5.03 | 5.04 | 4.85 | qfq | 6,735,047 | 34,219,204 | -1.56% |
| 2023-08-23 | 5.18 | 5.21 | 5.09 | 5.12 | 4.93 | qfq | 5,211,700 | 26,779,195 | -1.16% |
| 2023-08-22 | 5.19 | 5.22 | 5.08 | 5.18 | 4.99 | qfq | 6,936,202 | 35,711,198 | 0.19% |
| 2023-08-21 | 5.21 | 5.30 | 5.16 | 5.17 | 4.98 | qfq | 6,613,760 | 34,527,932 | -0.58% |
| 2023-08-18 | 5.26 | 5.29 | 5.19 | 5.20 | 5.01 | qfq | 6,961,919 | 36,473,846 | -0.95% |
| 2023-08-17 | 5.20 | 5.26 | 5.14 | 5.25 | 5.05 | qfq | 8,238,800 | 42,764,324 | 0.77% |
| 2023-08-16 | 5.19 | 5.27 | 5.16 | 5.21 | 5.02 | qfq | 6,034,822 | 31,488,837 | 0.19% |
| 2023-08-15 | 5.18 | 5.24 | 5.14 | 5.20 | 5.01 | qfq | 4,443,519 | 23,031,146 | 0.00% |
| 2023-08-14 | 5.16 | 5.20 | 5.09 | 5.20 | 5.01 | qfq | 5,039,282 | 26,014,191 | 0.78% |
| 2023-08-11 | 5.22 | 5.26 | 5.15 | 5.16 | 4.97 | qfq | 5,918,500 | 30,730,426 | -1.34% |
| 2023-08-10 | 5.15 | 5.23 | 5.15 | 5.23 | 5.04 | qfq | 4,385,600 | 22,829,785 | 1.36% |
| 2023-08-09 | 5.20 | 5.22 | 5.14 | 5.16 | 4.97 | qfq | 5,255,900 | 27,200,063 | -1.34% |
| 2023-08-08 | 5.24 | 5.28 | 5.20 | 5.23 | 5.04 | qfq | 5,833,700 | 30,527,885 | -0.19% |
| 2023-08-07 | 5.29 | 5.34 | 5.21 | 5.24 | 5.04 | qfq | 11,028,502 | 57,959,087 | -1.69% |
| 2023-08-04 | 5.41 | 5.49 | 5.30 | 5.33 | 5.13 | qfq | 14,570,357 | 77,917,648 | -1.48% |
| 2023-08-03 | 5.35 | 5.58 | 5.33 | 5.41 | 5.21 | qfq | 16,428,263 | 88,904,009 | 1.12% |
| 2023-08-02 | 5.34 | 5.39 | 5.30 | 5.35 | 5.15 | qfq | 9,388,506 | 50,290,887 | 0.19% |
| 2023-08-01 | 5.34 | 5.38 | 5.31 | 5.34 | 5.14 | qfq | 11,865,000 | 63,423,039 | 0.00% |
| 2023-07-31 | 5.31 | 5.35 | 5.20 | 5.34 | 5.14 | qfq | 15,710,330 | 83,344,941 | 1.14% |
| 2023-07-28 | 5.26 | 5.37 | 5.21 | 5.28 | 5.08 | qfq | 20,606,447 | 109,077,529 | 1.15% |
| 2023-07-27 | 5.26 | 5.32 | 5.20 | 5.22 | 5.03 | qfq | 20,418,399 | 107,066,837 | -1.69% |
| 2023-07-26 | 5.15 | 5.38 | 5.11 | 5.31 | 5.11 | qfq | 41,373,143 | 218,567,565 | -0.75% |
| 2023-07-25 | 5.12 | 5.60 | 5.09 | 5.35 | 5.15 | qfq | 37,975,580 | 204,112,390 | 5.11% |
| 2023-07-24 | 5.08 | 5.12 | 5.02 | 5.09 | 4.90 | qfq | 4,337,400 | 22,006,330 | 0.00% |
| 2023-07-21 | 5.07 | 5.11 | 5.04 | 5.09 | 4.90 | qfq | 4,836,100 | 24,550,238 | 0.59% |
| 2023-07-20 | 5.09 | 5.12 | 5.05 | 5.06 | 4.87 | qfq | 6,220,072 | 31,595,527 | -0.59% |
| 2023-07-19 | 5.05 | 5.10 | 5.03 | 5.09 | 4.90 | qfq | 6,247,638 | 31,720,645 | 0.99% |
| 2023-07-18 | 5.01 | 5.05 | 4.97 | 5.04 | 4.85 | qfq | 8,531,228 | 42,844,649 | 0.80% |