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
西部创业000557.SZ
最近收盘价3.662026-07-17
最近交易日2026-07-17
成交量（股）12,188,330
成交额（元）45,324,422
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.67 | 3.78 | 3.63 | 3.66 | 3.66 | qfq | 12,188,330 | 45,324,422 | -0.54% |
| 2026-07-16 | 3.66 | 3.74 | 3.61 | 3.68 | 3.68 | qfq | 8,063,544 | 29,713,281 | 0.55% |
| 2026-07-15 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 9,278,100 | 33,911,240 | 1.67% |
| 2026-07-14 | 3.51 | 3.63 | 3.50 | 3.60 | 3.58 | qfq | 9,377,444 | 33,531,144 | 1.69% |
| 2026-07-13 | 3.56 | 3.59 | 3.50 | 3.54 | 3.52 | qfq | 8,171,101 | 28,845,442 | -0.84% |
| 2026-07-10 | 3.52 | 3.64 | 3.47 | 3.57 | 3.55 | qfq | 10,102,655 | 36,068,118 | 2.00% |
| 2026-07-09 | 3.56 | 3.58 | 3.49 | 3.50 | 3.48 | qfq | 7,045,792 | 24,781,910 | -1.41% |
| 2026-07-08 | 3.52 | 3.58 | 3.49 | 3.55 | 3.53 | qfq | 6,603,872 | 23,377,651 | 0.85% |
| 2026-07-07 | 3.66 | 3.68 | 3.52 | 3.52 | 3.50 | qfq | 7,790,201 | 27,751,408 | -4.09% |
| 2026-07-06 | 3.65 | 3.70 | 3.62 | 3.67 | 3.65 | qfq | 7,490,293 | 27,511,746 | 0.55% |
| 2026-07-03 | 3.58 | 3.69 | 3.54 | 3.65 | 3.63 | qfq | 10,666,795 | 38,779,028 | 2.82% |
| 2026-07-02 | 3.51 | 3.61 | 3.51 | 3.55 | 3.53 | qfq | 10,698,404 | 38,097,573 | 0.57% |
| 2026-07-01 | 3.46 | 3.56 | 3.41 | 3.53 | 3.51 | qfq | 10,695,546 | 37,550,829 | 2.02% |
| 2026-06-30 | 3.48 | 3.51 | 3.43 | 3.46 | 3.44 | qfq | 10,498,022 | 36,380,296 | -0.57% |
| 2026-06-29 | 3.49 | 3.54 | 3.38 | 3.48 | 3.46 | qfq | 10,431,439 | 36,204,572 | 0.00% |
| 2026-06-26 | 3.56 | 3.57 | 3.47 | 3.48 | 3.46 | qfq | 8,511,620 | 29,916,887 | -2.79% |
| 2026-06-25 | 3.64 | 3.64 | 3.56 | 3.58 | 3.56 | qfq | 9,582,308 | 34,407,718 | -1.65% |
| 2026-06-24 | 3.79 | 3.81 | 3.61 | 3.64 | 3.62 | qfq | 11,126,980 | 40,770,357 | -3.96% |
| 2026-06-23 | 3.67 | 3.85 | 3.67 | 3.79 | 3.77 | qfq | 11,612,524 | 44,110,808 | 2.16% |
| 2026-06-22 | 3.74 | 3.75 | 3.61 | 3.71 | 3.69 | qfq | 9,210,511 | 33,647,902 | -0.54% |
| 2026-06-18 | 3.69 | 3.75 | 3.63 | 3.73 | 3.71 | qfq | 10,743,436 | 39,818,419 | 0.81% |
| 2026-06-17 | 3.80 | 3.81 | 3.64 | 3.70 | 3.68 | qfq | 15,496,976 | 57,671,955 | -2.89% |
| 2026-06-16 | 3.87 | 3.88 | 3.79 | 3.81 | 3.79 | qfq | 7,824,032 | 29,863,416 | -1.55% |
| 2026-06-15 | 3.94 | 3.99 | 3.86 | 3.87 | 3.85 | qfq | 13,525,434 | 52,993,573 | -1.02% |
| 2026-06-12 | 3.96 | 3.99 | 3.89 | 3.91 | 3.89 | qfq | 12,757,785 | 50,296,288 | -0.51% |
| 2026-06-11 | 3.99 | 4.04 | 3.87 | 3.93 | 3.91 | qfq | 7,938,500 | 31,204,336 | -2.00% |
| 2026-06-10 | 3.94 | 4.02 | 3.93 | 4.01 | 3.99 | qfq | 7,332,788 | 29,118,457 | 1.01% |
| 2026-06-09 | 4.07 | 4.09 | 3.95 | 3.97 | 3.95 | qfq | 8,950,447 | 35,759,553 | -1.98% |
| 2026-06-08 | 4.13 | 4.18 | 4.03 | 4.05 | 4.03 | qfq | 9,529,360 | 38,970,837 | -2.41% |
| 2026-06-05 | 4.09 | 4.20 | 4.08 | 4.15 | 4.13 | qfq | 7,543,588 | 31,244,065 | 1.47% |
| 2026-06-04 | 4.18 | 4.21 | 4.07 | 4.09 | 4.07 | qfq | 6,950,766 | 28,701,081 | -2.15% |
| 2026-06-03 | 4.23 | 4.25 | 4.14 | 4.18 | 4.16 | qfq | 7,566,032 | 31,618,151 | -0.95% |
| 2026-06-02 | 4.29 | 4.32 | 4.20 | 4.22 | 4.20 | qfq | 8,285,484 | 35,282,152 | -1.63% |
| 2026-06-01 | 4.15 | 4.31 | 4.13 | 4.29 | 4.27 | qfq | 8,252,995 | 35,091,596 | 2.39% |
| 2026-05-29 | 4.19 | 4.24 | 4.16 | 4.19 | 4.17 | qfq | 7,883,841 | 33,091,417 | 0.96% |
| 2026-05-28 | 4.21 | 4.24 | 4.12 | 4.15 | 4.13 | qfq | 6,545,328 | 27,344,091 | -1.43% |
| 2026-05-27 | 4.26 | 4.31 | 4.15 | 4.21 | 4.19 | qfq | 8,128,076 | 34,153,447 | -1.41% |
| 2026-05-26 | 4.30 | 4.32 | 4.23 | 4.27 | 4.25 | qfq | 8,311,950 | 35,513,121 | -1.16% |
| 2026-05-25 | 4.36 | 4.40 | 4.31 | 4.32 | 4.30 | qfq | 9,670,904 | 42,059,971 | -1.82% |
| 2026-05-22 | 4.36 | 4.54 | 4.32 | 4.40 | 4.38 | qfq | 11,040,113 | 48,568,657 | 0.92% |
| 2026-05-21 | 4.44 | 4.49 | 4.34 | 4.36 | 4.34 | qfq | 9,545,150 | 42,097,322 | -1.58% |
| 2026-05-20 | 4.53 | 4.53 | 4.39 | 4.43 | 4.41 | qfq | 8,800,611 | 39,070,672 | -1.99% |
| 2026-05-19 | 4.48 | 4.55 | 4.47 | 4.52 | 4.49 | qfq | 6,472,548 | 29,251,762 | 0.89% |
| 2026-05-18 | 4.52 | 4.53 | 4.45 | 4.48 | 4.46 | qfq | 6,540,779 | 29,246,922 | -0.44% |
| 2026-05-15 | 4.58 | 4.58 | 4.49 | 4.50 | 4.47 | qfq | 9,549,288 | 43,190,805 | -1.32% |
| 2026-05-14 | 4.64 | 4.64 | 4.56 | 4.56 | 4.53 | qfq | 6,968,246 | 32,010,881 | -1.72% |
| 2026-05-13 | 4.62 | 4.65 | 4.56 | 4.64 | 4.61 | qfq | 8,356,311 | 38,605,387 | 0.65% |
| 2026-05-12 | 4.66 | 4.69 | 4.61 | 4.61 | 4.58 | qfq | 8,331,567 | 38,726,269 | -1.28% |
| 2026-05-11 | 4.70 | 4.71 | 4.64 | 4.67 | 4.64 | qfq | 7,785,758 | 36,355,886 | -0.64% |
| 2026-05-08 | 4.69 | 4.72 | 4.67 | 4.70 | 4.67 | qfq | 7,030,700 | 33,038,122 | 0.21% |
| 2026-05-07 | 4.70 | 4.74 | 4.68 | 4.69 | 4.66 | qfq | 6,654,721 | 31,257,979 | -0.21% |
| 2026-05-06 | 4.70 | 4.77 | 4.68 | 4.70 | 4.67 | qfq | 9,490,206 | 44,865,431 | 0.00% |
| 2026-04-30 | 4.68 | 4.75 | 4.65 | 4.70 | 4.67 | qfq | 9,240,668 | 43,390,079 | 0.21% |
| 2026-04-29 | 4.64 | 4.73 | 4.64 | 4.69 | 4.66 | qfq | 8,008,364 | 37,680,392 | 1.08% |
| 2026-04-28 | 4.61 | 4.67 | 4.61 | 4.64 | 4.61 | qfq | 4,942,800 | 22,926,159 | 0.43% |
| 2026-04-27 | 4.62 | 4.65 | 4.58 | 4.62 | 4.59 | qfq | 6,271,200 | 28,948,947 | 0.00% |
| 2026-04-24 | 4.66 | 4.66 | 4.59 | 4.62 | 4.59 | qfq | 5,875,200 | 27,176,916 | -0.65% |
| 2026-04-23 | 4.66 | 4.68 | 4.60 | 4.65 | 4.62 | qfq | 6,656,268 | 30,839,112 | -0.43% |
| 2026-04-22 | 4.67 | 4.69 | 4.65 | 4.67 | 4.64 | qfq | 5,675,429 | 26,484,309 | -0.21% |
| 2026-04-21 | 4.71 | 4.74 | 4.65 | 4.68 | 4.65 | qfq | 7,815,110 | 36,586,029 | -0.64% |
| 2026-04-20 | 4.67 | 4.78 | 4.65 | 4.71 | 4.68 | qfq | 8,927,305 | 42,191,531 | 0.64% |
| 2026-04-17 | 4.67 | 4.71 | 4.62 | 4.68 | 4.65 | qfq | 7,924,655 | 36,885,358 | 0.00% |
| 2026-04-16 | 4.67 | 4.71 | 4.65 | 4.68 | 4.65 | qfq | 5,362,708 | 25,093,110 | 0.21% |
| 2026-04-15 | 4.72 | 4.72 | 4.67 | 4.67 | 4.64 | qfq | 5,621,704 | 26,325,845 | -0.85% |
| 2026-04-14 | 4.75 | 4.76 | 4.68 | 4.71 | 4.68 | qfq | 7,603,889 | 35,835,033 | -0.63% |
| 2026-04-13 | 4.73 | 4.76 | 4.69 | 4.74 | 4.71 | qfq | 6,919,871 | 32,679,674 | -0.21% |
| 2026-04-10 | 4.73 | 4.82 | 4.70 | 4.75 | 4.72 | qfq | 8,741,662 | 41,658,433 | 1.28% |
| 2026-04-09 | 4.75 | 4.77 | 4.66 | 4.69 | 4.66 | qfq | 8,933,200 | 41,963,901 | -1.47% |
| 2026-04-08 | 4.70 | 4.78 | 4.68 | 4.76 | 4.73 | qfq | 9,741,014 | 46,104,130 | 1.93% |
| 2026-04-07 | 4.54 | 4.67 | 4.51 | 4.67 | 4.64 | qfq | 8,037,563 | 37,059,658 | 2.86% |
| 2026-04-03 | 4.66 | 4.67 | 4.53 | 4.54 | 4.51 | qfq | 7,073,174 | 32,410,763 | -2.58% |
| 2026-04-02 | 4.68 | 4.71 | 4.64 | 4.66 | 4.63 | qfq | 6,832,747 | 31,937,789 | -0.85% |
| 2026-04-01 | 4.77 | 4.79 | 4.67 | 4.70 | 4.67 | qfq | 9,304,352 | 43,772,045 | -0.42% |
| 2026-03-31 | 4.73 | 4.81 | 4.70 | 4.72 | 4.69 | qfq | 8,229,519 | 39,189,442 | -0.21% |
| 2026-03-30 | 4.67 | 4.74 | 4.60 | 4.73 | 4.70 | qfq | 8,725,901 | 40,927,952 | 0.64% |
| 2026-03-27 | 4.71 | 4.76 | 4.67 | 4.70 | 4.67 | qfq | 11,591,115 | 54,551,622 | -1.26% |
| 2026-03-26 | 4.74 | 4.83 | 4.70 | 4.76 | 4.73 | qfq | 14,300,800 | 68,297,502 | 1.28% |
| 2026-03-25 | 4.58 | 4.73 | 4.56 | 4.70 | 4.67 | qfq | 14,144,389 | 66,120,843 | 2.40% |
| 2026-03-24 | 4.55 | 4.60 | 4.47 | 4.59 | 4.56 | qfq | 11,791,232 | 53,526,256 | 2.00% |
| 2026-03-23 | 4.81 | 4.85 | 4.45 | 4.50 | 4.47 | qfq | 33,150,876 | 152,734,861 | -8.16% |
| 2026-03-20 | 5.03 | 5.05 | 4.90 | 4.90 | 4.87 | qfq | 15,693,342 | 77,745,820 | -2.20% |
| 2026-03-19 | 5.05 | 5.10 | 5.01 | 5.01 | 4.98 | qfq | 9,739,100 | 49,150,866 | -1.38% |
| 2026-03-18 | 5.13 | 5.14 | 5.02 | 5.08 | 5.05 | qfq | 11,183,734 | 56,683,531 | -0.39% |
| 2026-03-17 | 5.16 | 5.18 | 5.09 | 5.10 | 5.07 | qfq | 10,734,000 | 55,176,771 | -0.97% |
| 2026-03-16 | 5.16 | 5.19 | 5.13 | 5.15 | 5.12 | qfq | 14,556,800 | 75,063,478 | -0.19% |
| 2026-03-13 | 5.16 | 5.23 | 5.12 | 5.16 | 5.13 | qfq | 25,119,613 | 130,069,818 | 0.00% |
| 2026-03-12 | 5.12 | 5.18 | 5.09 | 5.16 | 5.13 | qfq | 17,970,619 | 92,470,379 | 0.58% |
| 2026-03-11 | 5.04 | 5.14 | 5.01 | 5.13 | 5.10 | qfq | 19,984,457 | 101,636,115 | 1.58% |
| 2026-03-10 | 5.04 | 5.07 | 5.02 | 5.05 | 5.02 | qfq | 9,511,488 | 47,994,608 | 0.40% |
| 2026-03-09 | 5.01 | 5.07 | 4.98 | 5.03 | 5.00 | qfq | 13,660,736 | 68,613,684 | -0.20% |
| 2026-03-06 | 4.92 | 5.05 | 4.92 | 5.04 | 5.01 | qfq | 12,692,499 | 63,510,571 | 2.02% |
| 2026-03-05 | 5.00 | 5.00 | 4.92 | 4.94 | 4.91 | qfq | 11,789,420 | 58,427,628 | 0.20% |
| 2026-03-04 | 5.06 | 5.06 | 4.91 | 4.93 | 4.90 | qfq | 20,377,020 | 101,237,380 | -3.14% |
| 2026-03-03 | 5.06 | 5.12 | 5.04 | 5.09 | 5.06 | qfq | 24,505,320 | 124,608,078 | 0.99% |
| 2026-03-02 | 5.01 | 5.08 | 4.95 | 5.04 | 5.01 | qfq | 14,803,807 | 74,361,226 | -0.40% |
| 2026-02-27 | 5.02 | 5.07 | 5.01 | 5.06 | 5.03 | qfq | 9,103,152 | 45,941,969 | 0.80% |
| 2026-02-26 | 5.04 | 5.07 | 5.01 | 5.02 | 4.99 | qfq | 8,074,577 | 40,611,673 | -0.40% |
| 2026-02-25 | 4.99 | 5.10 | 4.99 | 5.04 | 5.01 | qfq | 13,158,392 | 66,495,138 | 1.20% |
| 2026-02-24 | 4.93 | 5.01 | 4.93 | 4.98 | 4.95 | qfq | 9,817,102 | 48,899,102 | 1.22% |
| 2026-02-13 | 4.98 | 4.99 | 4.92 | 4.92 | 4.89 | qfq | 9,768,664 | 48,420,661 | -1.20% |
| 2026-02-12 | 5.06 | 5.06 | 4.97 | 4.98 | 4.95 | qfq | 11,329,842 | 56,558,216 | -1.19% |
| 2026-02-11 | 5.04 | 5.07 | 5.02 | 5.04 | 5.01 | qfq | 8,659,656 | 43,690,672 | -0.59% |
| 2026-02-10 | 5.04 | 5.11 | 5.00 | 5.07 | 5.04 | qfq | 11,776,735 | 59,516,672 | 0.60% |
| 2026-02-09 | 5.00 | 5.06 | 5.00 | 5.04 | 5.01 | qfq | 11,684,759 | 58,799,217 | 1.20% |
| 2026-02-06 | 4.98 | 5.03 | 4.94 | 4.98 | 4.95 | qfq | 12,363,150 | 61,766,332 | -0.60% |
| 2026-02-05 | 5.01 | 5.03 | 4.98 | 5.01 | 4.98 | qfq | 9,302,380 | 46,533,857 | 0.00% |
| 2026-02-04 | 4.95 | 5.01 | 4.92 | 5.01 | 4.98 | qfq | 11,332,200 | 56,407,367 | 1.01% |
| 2026-02-03 | 5.00 | 5.03 | 4.93 | 4.96 | 4.93 | qfq | 16,913,045 | 84,040,209 | -0.20% |
| 2026-02-02 | 5.10 | 5.18 | 4.97 | 4.97 | 4.94 | qfq | 32,525,865 | 164,937,869 | -5.15% |
| 2026-01-30 | 5.05 | 5.35 | 5.03 | 5.24 | 5.21 | qfq | 35,998,435 | 186,097,295 | 3.56% |
| 2026-01-29 | 5.09 | 5.10 | 5.02 | 5.06 | 5.03 | qfq | 12,991,913 | 65,744,514 | -0.78% |
| 2026-01-28 | 4.99 | 5.12 | 4.98 | 5.10 | 5.07 | qfq | 19,411,288 | 98,111,132 | 2.00% |
| 2026-01-27 | 5.05 | 5.09 | 4.98 | 5.00 | 4.97 | qfq | 13,697,724 | 68,736,990 | -1.38% |
| 2026-01-26 | 5.05 | 5.08 | 5.01 | 5.07 | 5.04 | qfq | 16,182,259 | 81,591,311 | 0.00% |
| 2026-01-23 | 5.05 | 5.07 | 5.03 | 5.07 | 5.04 | qfq | 13,393,044 | 67,687,175 | 0.40% |
| 2026-01-22 | 4.99 | 5.07 | 4.98 | 5.05 | 5.02 | qfq | 15,287,305 | 77,048,438 | 1.20% |
| 2026-01-21 | 4.99 | 5.02 | 4.97 | 4.99 | 4.96 | qfq | 9,988,500 | 49,826,769 | 0.00% |
| 2026-01-20 | 4.99 | 5.01 | 4.97 | 4.99 | 4.96 | qfq | 9,154,470 | 45,690,315 | 0.20% |
| 2026-01-19 | 4.93 | 5.00 | 4.92 | 4.98 | 4.95 | qfq | 8,840,138 | 43,876,834 | 0.81% |
| 2026-01-16 | 5.01 | 5.02 | 4.94 | 4.94 | 4.91 | qfq | 13,800,715 | 68,619,962 | -1.40% |
| 2026-01-15 | 5.00 | 5.06 | 4.97 | 5.01 | 4.98 | qfq | 10,606,747 | 53,122,583 | 0.00% |
| 2026-01-14 | 5.06 | 5.09 | 4.99 | 5.01 | 4.98 | qfq | 14,539,668 | 73,332,502 | -0.99% |
| 2026-01-13 | 5.03 | 5.11 | 5.00 | 5.06 | 5.03 | qfq | 16,590,631 | 83,853,491 | 0.80% |
| 2026-01-12 | 5.02 | 5.02 | 4.98 | 5.02 | 4.99 | qfq | 11,132,638 | 55,699,301 | 0.60% |
| 2026-01-09 | 4.99 | 5.01 | 4.96 | 4.99 | 4.96 | qfq | 11,032,101 | 55,037,614 | -0.20% |
| 2026-01-08 | 4.98 | 5.02 | 4.97 | 5.00 | 4.97 | qfq | 7,161,732 | 35,788,806 | 0.20% |
| 2026-01-07 | 5.00 | 5.03 | 4.97 | 4.99 | 4.96 | qfq | 8,669,470 | 43,354,235 | -0.60% |
| 2026-01-06 | 4.99 | 5.04 | 4.98 | 5.02 | 4.99 | qfq | 8,323,264 | 41,749,466 | 0.40% |
| 2026-01-05 | 4.99 | 5.01 | 4.94 | 5.00 | 4.97 | qfq | 9,391,709 | 46,771,538 | 0.40% |
| 2025-12-31 | 5.02 | 5.08 | 4.97 | 4.98 | 4.95 | qfq | 11,591,215 | 58,160,098 | -0.80% |
| 2025-12-30 | 5.12 | 5.12 | 5.00 | 5.02 | 4.99 | qfq | 11,324,540 | 56,977,619 | -1.76% |
| 2025-12-29 | 5.16 | 5.20 | 5.10 | 5.11 | 5.08 | qfq | 14,929,220 | 76,828,992 | -1.92% |
| 2025-12-26 | 5.05 | 5.27 | 5.01 | 5.21 | 5.18 | qfq | 27,927,815 | 144,150,973 | 3.37% |
| 2025-12-25 | 5.05 | 5.14 | 5.00 | 5.04 | 5.01 | qfq | 16,193,988 | 81,908,222 | 2.23% |
| 2025-12-24 | 4.90 | 4.96 | 4.88 | 4.93 | 4.90 | qfq | 5,346,484 | 26,351,112 | 0.61% |
| 2025-12-23 | 4.94 | 4.95 | 4.89 | 4.90 | 4.87 | qfq | 6,013,290 | 29,581,249 | -0.41% |
| 2025-12-22 | 4.94 | 4.98 | 4.91 | 4.92 | 4.89 | qfq | 7,242,195 | 35,788,645 | -0.61% |
| 2025-12-19 | 4.89 | 4.96 | 4.85 | 4.95 | 4.92 | qfq | 7,567,495 | 37,287,923 | 1.85% |
| 2025-12-18 | 4.84 | 4.88 | 4.81 | 4.86 | 4.83 | qfq | 5,249,361 | 25,492,551 | 0.62% |
| 2025-12-17 | 4.85 | 4.86 | 4.77 | 4.83 | 4.80 | qfq | 7,725,712 | 37,177,685 | -0.41% |
| 2025-12-16 | 4.91 | 4.92 | 4.84 | 4.85 | 4.82 | qfq | 7,042,407 | 34,230,184 | -1.22% |
| 2025-12-15 | 4.91 | 4.93 | 4.87 | 4.91 | 4.88 | qfq | 7,197,155 | 35,303,796 | -0.41% |
| 2025-12-12 | 4.96 | 4.99 | 4.92 | 4.93 | 4.90 | qfq | 9,680,416 | 47,959,605 | -0.80% |
| 2025-12-11 | 4.96 | 5.04 | 4.93 | 4.97 | 4.94 | qfq | 9,443,603 | 47,044,237 | 0.40% |
| 2025-12-10 | 4.95 | 4.97 | 4.92 | 4.95 | 4.92 | qfq | 6,245,538 | 30,894,132 | 0.20% |
| 2025-12-09 | 4.94 | 4.98 | 4.91 | 4.94 | 4.91 | qfq | 7,700,502 | 38,081,049 | 0.00% |
| 2025-12-08 | 5.00 | 5.03 | 4.93 | 4.94 | 4.91 | qfq | 11,438,693 | 56,754,202 | -1.20% |
| 2025-12-05 | 4.95 | 5.00 | 4.92 | 5.00 | 4.97 | qfq | 5,830,081 | 28,919,553 | 1.01% |
| 2025-12-04 | 4.99 | 5.01 | 4.93 | 4.95 | 4.92 | qfq | 6,134,900 | 30,434,729 | -1.20% |
| 2025-12-03 | 5.00 | 5.02 | 4.97 | 5.01 | 4.98 | qfq | 5,680,300 | 28,387,470 | 0.00% |
| 2025-12-02 | 4.97 | 5.03 | 4.94 | 5.01 | 4.98 | qfq | 7,367,204 | 36,779,382 | 0.80% |
| 2025-12-01 | 4.98 | 5.02 | 4.95 | 4.97 | 4.94 | qfq | 8,594,501 | 42,784,659 | -0.20% |
| 2025-11-28 | 4.92 | 4.99 | 4.88 | 4.98 | 4.95 | qfq | 8,833,096 | 43,760,087 | 1.22% |
| 2025-11-27 | 4.98 | 4.99 | 4.92 | 4.92 | 4.89 | qfq | 11,423,531 | 56,578,211 | -1.40% |
| 2025-11-26 | 5.04 | 5.05 | 4.97 | 4.99 | 4.96 | qfq | 11,396,280 | 57,048,951 | -0.60% |
| 2025-11-25 | 5.03 | 5.05 | 5.01 | 5.02 | 4.99 | qfq | 8,607,148 | 43,318,398 | -0.20% |
| 2025-11-24 | 5.05 | 5.09 | 5.01 | 5.03 | 5.00 | qfq | 8,443,276 | 42,605,621 | -0.20% |
| 2025-11-21 | 5.16 | 5.17 | 4.99 | 5.04 | 5.01 | qfq | 14,468,975 | 73,279,276 | -2.51% |
| 2025-11-20 | 5.19 | 5.20 | 5.15 | 5.17 | 5.14 | qfq | 9,743,500 | 50,406,770 | 0.00% |
| 2025-11-19 | 5.26 | 5.28 | 5.15 | 5.17 | 5.14 | qfq | 12,847,028 | 66,652,716 | -1.71% |
| 2025-11-18 | 5.33 | 5.34 | 5.22 | 5.26 | 5.23 | qfq | 13,674,216 | 72,021,866 | -1.31% |
| 2025-11-17 | 5.35 | 5.38 | 5.30 | 5.33 | 5.30 | qfq | 8,973,898 | 47,884,570 | -0.19% |
| 2025-11-14 | 5.38 | 5.41 | 5.33 | 5.34 | 5.31 | qfq | 9,803,200 | 52,640,800 | -0.93% |
| 2025-11-13 | 5.34 | 5.39 | 5.30 | 5.39 | 5.36 | qfq | 12,836,238 | 68,751,892 | 1.51% |
| 2025-11-12 | 5.33 | 5.37 | 5.31 | 5.31 | 5.28 | qfq | 9,365,685 | 49,934,729 | -0.56% |
| 2025-11-11 | 5.31 | 5.34 | 5.28 | 5.34 | 5.31 | qfq | 13,003,496 | 69,182,608 | 0.56% |
| 2025-11-10 | 5.26 | 5.31 | 5.25 | 5.31 | 5.28 | qfq | 11,027,020 | 58,369,273 | 0.76% |
| 2025-11-07 | 5.23 | 5.28 | 5.22 | 5.27 | 5.24 | qfq | 10,888,675 | 57,294,368 | 0.76% |
| 2025-11-06 | 5.23 | 5.26 | 5.21 | 5.23 | 5.20 | qfq | 8,296,034 | 43,410,683 | 0.19% |
| 2025-11-05 | 5.16 | 5.24 | 5.15 | 5.22 | 5.19 | qfq | 12,014,358 | 62,552,326 | 0.97% |
| 2025-11-04 | 5.17 | 5.19 | 5.14 | 5.17 | 5.14 | qfq | 9,904,487 | 51,208,321 | 0.00% |
| 2025-11-03 | 5.18 | 5.19 | 5.14 | 5.17 | 5.14 | qfq | 10,015,641 | 51,693,523 | 0.19% |
| 2025-10-31 | 5.15 | 5.17 | 5.12 | 5.16 | 5.13 | qfq | 10,555,932 | 54,299,906 | 0.19% |
| 2025-10-30 | 5.18 | 5.22 | 5.14 | 5.15 | 5.12 | qfq | 11,701,342 | 60,523,109 | -0.96% |
| 2025-10-29 | 5.20 | 5.21 | 5.15 | 5.20 | 5.17 | qfq | 8,010,688 | 41,515,104 | 0.19% |
| 2025-10-28 | 5.18 | 5.23 | 5.18 | 5.19 | 5.16 | qfq | 7,828,052 | 40,724,013 | 0.00% |
| 2025-10-27 | 5.19 | 5.23 | 5.17 | 5.19 | 5.16 | qfq | 11,029,785 | 57,281,378 | 0.00% |
| 2025-10-24 | 5.24 | 5.26 | 5.17 | 5.19 | 5.16 | qfq | 10,561,700 | 54,896,054 | -0.95% |
| 2025-10-23 | 5.21 | 5.27 | 5.18 | 5.24 | 5.21 | qfq | 13,138,232 | 68,747,100 | 0.77% |
| 2025-10-22 | 5.19 | 5.22 | 5.16 | 5.20 | 5.17 | qfq | 8,979,444 | 46,662,345 | 0.19% |
| 2025-10-21 | 5.11 | 5.22 | 5.09 | 5.19 | 5.16 | qfq | 13,374,649 | 69,109,733 | 1.57% |
| 2025-10-20 | 5.10 | 5.13 | 5.06 | 5.11 | 5.08 | qfq | 12,240,658 | 62,270,934 | 0.79% |
| 2025-10-17 | 5.09 | 5.14 | 5.06 | 5.07 | 5.04 | qfq | 12,777,512 | 65,116,473 | -0.39% |
| 2025-10-16 | 5.17 | 5.17 | 5.08 | 5.09 | 5.06 | qfq | 15,455,504 | 79,004,998 | -1.36% |
| 2025-10-15 | 5.17 | 5.21 | 5.08 | 5.16 | 5.13 | qfq | 18,947,172 | 97,623,849 | -1.53% |
| 2025-10-14 | 5.23 | 5.28 | 5.20 | 5.24 | 5.21 | qfq | 10,252,721 | 53,849,263 | 0.38% |
| 2025-10-13 | 5.18 | 5.24 | 5.07 | 5.22 | 5.19 | qfq | 13,211,582 | 68,286,014 | -0.57% |
| 2025-10-10 | 5.19 | 5.27 | 5.14 | 5.25 | 5.22 | qfq | 9,994,372 | 52,318,246 | 1.16% |
| 2025-10-09 | 5.12 | 5.21 | 5.10 | 5.19 | 5.16 | qfq | 12,696,302 | 65,588,406 | 1.37% |
| 2025-09-30 | 5.13 | 5.15 | 5.10 | 5.12 | 5.09 | qfq | 9,170,013 | 47,003,640 | 0.00% |
| 2025-09-29 | 5.15 | 5.18 | 5.09 | 5.12 | 5.09 | qfq | 15,013,548 | 76,829,721 | -0.97% |
| 2025-09-26 | 5.18 | 5.21 | 5.13 | 5.17 | 5.14 | qfq | 6,452,388 | 33,408,176 | 0.00% |
| 2025-09-25 | 5.23 | 5.25 | 5.15 | 5.17 | 5.14 | qfq | 8,327,300 | 43,258,529 | -1.15% |
| 2025-09-24 | 5.16 | 5.24 | 5.13 | 5.23 | 5.20 | qfq | 7,650,080 | 39,839,059 | 0.97% |
| 2025-09-23 | 5.26 | 5.26 | 5.10 | 5.18 | 5.15 | qfq | 14,143,821 | 72,919,992 | -1.52% |
| 2025-09-22 | 5.29 | 5.36 | 5.22 | 5.26 | 5.23 | qfq | 8,984,178 | 47,252,979 | -0.57% |
| 2025-09-19 | 5.27 | 5.32 | 5.25 | 5.29 | 5.26 | qfq | 7,928,791 | 41,841,082 | 0.19% |
| 2025-09-18 | 5.42 | 5.42 | 5.25 | 5.28 | 5.25 | qfq | 15,800,275 | 84,526,647 | -2.58% |
| 2025-09-17 | 5.44 | 5.45 | 5.38 | 5.42 | 5.39 | qfq | 10,133,672 | 54,922,555 | 0.00% |
| 2025-09-16 | 5.40 | 5.42 | 5.37 | 5.42 | 5.39 | qfq | 8,428,308 | 45,535,753 | 0.74% |
| 2025-09-15 | 5.43 | 5.45 | 5.36 | 5.38 | 5.35 | qfq | 9,348,268 | 50,316,353 | -1.10% |
| 2025-09-12 | 5.46 | 5.50 | 5.42 | 5.44 | 5.41 | qfq | 12,114,120 | 66,145,520 | -0.37% |
| 2025-09-11 | 5.40 | 5.46 | 5.33 | 5.46 | 5.43 | qfq | 11,322,190 | 61,273,630 | 1.11% |
| 2025-09-10 | 5.37 | 5.42 | 5.36 | 5.40 | 5.37 | qfq | 6,224,570 | 33,549,800 | 0.37% |
| 2025-09-09 | 5.39 | 5.45 | 5.36 | 5.38 | 5.35 | qfq | 9,150,980 | 49,404,170 | -0.37% |
| 2025-09-08 | 5.33 | 5.40 | 5.32 | 5.40 | 5.37 | qfq | 11,371,608 | 60,916,020 | 1.12% |
| 2025-09-05 | 5.32 | 5.34 | 5.26 | 5.34 | 5.31 | qfq | 11,192,066 | 59,308,498 | 0.38% |
| 2025-09-04 | 5.27 | 5.37 | 5.27 | 5.32 | 5.29 | qfq | 14,239,951 | 75,787,319 | 1.14% |
| 2025-09-03 | 5.37 | 5.41 | 5.23 | 5.26 | 5.23 | qfq | 13,736,941 | 73,010,983 | -2.59% |
| 2025-09-02 | 5.42 | 5.43 | 5.31 | 5.40 | 5.37 | qfq | 16,880,442 | 90,612,987 | -0.55% |
| 2025-09-01 | 5.42 | 5.50 | 5.40 | 5.43 | 5.40 | qfq | 16,380,415 | 89,306,010 | 0.37% |
| 2025-08-29 | 5.48 | 5.53 | 5.41 | 5.41 | 5.38 | qfq | 14,504,936 | 78,976,114 | -2.17% |
| 2025-08-28 | 5.50 | 5.57 | 5.35 | 5.53 | 5.50 | qfq | 23,965,927 | 131,101,444 | 0.55% |
| 2025-08-27 | 5.85 | 5.89 | 5.48 | 5.50 | 5.47 | qfq | 46,815,272 | 263,553,456 | -5.82% |
| 2025-08-26 | 5.73 | 5.86 | 5.68 | 5.84 | 5.81 | qfq | 25,658,534 | 148,776,610 | 1.92% |
| 2025-08-25 | 5.70 | 5.79 | 5.64 | 5.73 | 5.70 | qfq | 19,527,342 | 111,763,995 | 1.06% |
| 2025-08-22 | 5.60 | 5.71 | 5.55 | 5.67 | 5.64 | qfq | 14,328,167 | 80,442,513 | 1.25% |
| 2025-08-21 | 5.64 | 5.66 | 5.56 | 5.60 | 5.57 | qfq | 12,455,702 | 69,770,946 | -0.71% |
| 2025-08-20 | 5.57 | 5.64 | 5.55 | 5.64 | 5.61 | qfq | 11,902,000 | 66,639,212 | 1.26% |
| 2025-08-19 | 5.63 | 5.66 | 5.52 | 5.57 | 5.54 | qfq | 12,489,935 | 69,862,068 | -1.07% |
| 2025-08-18 | 5.67 | 5.71 | 5.58 | 5.63 | 5.60 | qfq | 20,914,175 | 117,679,380 | -0.53% |
| 2025-08-15 | 5.52 | 5.69 | 5.52 | 5.66 | 5.63 | qfq | 16,117,699 | 90,218,686 | 1.98% |
| 2025-08-14 | 5.66 | 5.69 | 5.53 | 5.55 | 5.52 | qfq | 11,391,043 | 63,821,595 | -2.29% |
| 2025-08-13 | 5.65 | 5.70 | 5.62 | 5.68 | 5.65 | qfq | 12,226,343 | 69,052,979 | 0.35% |
| 2025-08-12 | 5.63 | 5.69 | 5.61 | 5.66 | 5.63 | qfq | 12,639,540 | 71,470,401 | 0.53% |
| 2025-08-11 | 5.71 | 5.75 | 5.61 | 5.63 | 5.60 | qfq | 17,249,696 | 97,664,315 | -1.23% |
| 2025-08-08 | 5.54 | 5.72 | 5.51 | 5.70 | 5.67 | qfq | 18,508,882 | 104,444,506 | 2.89% |
| 2025-08-07 | 5.53 | 5.56 | 5.50 | 5.54 | 5.51 | qfq | 7,693,456 | 42,602,446 | 0.18% |
| 2025-08-06 | 5.51 | 5.57 | 5.48 | 5.53 | 5.50 | qfq | 10,014,607 | 55,334,388 | 0.36% |
| 2025-08-05 | 5.43 | 5.54 | 5.43 | 5.51 | 5.48 | qfq | 10,256,224 | 56,421,588 | 1.66% |
| 2025-08-04 | 5.42 | 5.48 | 5.39 | 5.42 | 5.39 | qfq | 9,217,639 | 49,985,374 | -0.37% |
| 2025-08-01 | 5.33 | 5.49 | 5.33 | 5.44 | 5.41 | qfq | 11,125,220 | 60,213,509 | 1.87% |
| 2025-07-31 | 5.38 | 5.40 | 5.28 | 5.34 | 5.31 | qfq | 11,445,200 | 61,055,079 | -1.29% |
| 2025-07-30 | 5.39 | 5.45 | 5.37 | 5.41 | 5.38 | qfq | 10,575,499 | 57,258,232 | 0.19% |
| 2025-07-29 | 5.51 | 5.52 | 5.35 | 5.40 | 5.37 | qfq | 19,925,916 | 107,701,609 | -1.82% |
| 2025-07-28 | 5.55 | 5.56 | 5.45 | 5.50 | 5.47 | qfq | 9,470,122 | 52,022,071 | -1.08% |
| 2025-07-25 | 5.57 | 5.60 | 5.52 | 5.56 | 5.53 | qfq | 12,105,400 | 67,183,721 | -0.18% |
| 2025-07-24 | 5.54 | 5.59 | 5.48 | 5.57 | 5.54 | qfq | 14,260,385 | 79,173,063 | -0.18% |
| 2025-07-23 | 5.64 | 5.75 | 5.56 | 5.58 | 5.55 | qfq | 21,390,113 | 120,445,699 | -0.18% |
| 2025-07-22 | 5.63 | 5.64 | 5.52 | 5.59 | 5.56 | qfq | 13,417,208 | 74,651,917 | -0.53% |
| 2025-07-21 | 5.46 | 5.67 | 5.46 | 5.62 | 5.59 | qfq | 24,852,631 | 139,115,341 | 3.88% |
| 2025-07-18 | 5.39 | 5.42 | 5.37 | 5.41 | 5.38 | qfq | 6,851,779 | 36,995,294 | 0.74% |
| 2025-07-17 | 5.40 | 5.42 | 5.35 | 5.37 | 5.34 | qfq | 7,866,028 | 42,292,403 | -0.74% |
| 2025-07-16 | 5.40 | 5.44 | 5.37 | 5.41 | 5.38 | qfq | 6,984,480 | 37,756,472 | 0.37% |
| 2025-07-15 | 5.47 | 5.52 | 5.36 | 5.39 | 5.36 | qfq | 13,124,527 | 71,047,476 | -1.64% |
| 2025-07-14 | 5.40 | 5.56 | 5.37 | 5.48 | 5.45 | qfq | 26,974,596 | 148,068,847 | 2.43% |
| 2025-07-11 | 5.41 | 5.45 | 5.29 | 5.35 | 5.32 | qfq | 24,199,199 | 129,561,744 | 0.56% |
| 2025-07-10 | 5.24 | 5.34 | 5.23 | 5.32 | 5.24 | qfq | 12,388,270 | 65,433,335 | 1.72% |
| 2025-07-09 | 5.19 | 5.28 | 5.17 | 5.23 | 5.15 | qfq | 11,172,220 | 58,537,484 | 0.97% |
| 2025-07-08 | 5.18 | 5.20 | 5.15 | 5.18 | 5.10 | qfq | 7,390,849 | 38,285,509 | 0.00% |
| 2025-07-07 | 5.14 | 5.19 | 5.11 | 5.18 | 5.10 | qfq | 6,625,196 | 34,168,100 | 0.58% |
| 2025-07-04 | 5.12 | 5.17 | 5.11 | 5.15 | 5.07 | qfq | 6,236,933 | 32,107,647 | 0.59% |
| 2025-07-03 | 5.11 | 5.20 | 5.10 | 5.12 | 5.04 | qfq | 8,017,321 | 41,190,202 | 0.39% |
| 2025-07-02 | 5.10 | 5.13 | 5.08 | 5.10 | 5.02 | qfq | 8,069,720 | 41,139,213 | 0.20% |
| 2025-07-01 | 5.09 | 5.11 | 5.07 | 5.09 | 5.01 | qfq | 5,348,116 | 27,215,745 | -0.20% |
| 2025-06-30 | 5.16 | 5.16 | 5.09 | 5.10 | 5.02 | qfq | 8,224,959 | 42,125,521 | -1.16% |
| 2025-06-27 | 5.15 | 5.20 | 5.13 | 5.16 | 5.08 | qfq | 4,614,545 | 23,830,995 | 0.19% |
| 2025-06-26 | 5.20 | 5.20 | 5.15 | 5.15 | 5.07 | qfq | 5,460,000 | 28,253,590 | -0.77% |
| 2025-06-25 | 5.14 | 5.21 | 5.13 | 5.19 | 5.11 | qfq | 7,801,892 | 40,355,002 | 0.97% |
| 2025-06-24 | 5.09 | 5.15 | 5.08 | 5.14 | 5.06 | qfq | 4,374,824 | 22,429,901 | 0.98% |
| 2025-06-23 | 5.07 | 5.10 | 5.05 | 5.09 | 5.01 | qfq | 4,885,729 | 24,817,016 | 0.59% |
| 2025-06-20 | 5.06 | 5.10 | 5.05 | 5.06 | 4.98 | qfq | 4,101,000 | 20,802,706 | 0.00% |
| 2025-06-19 | 5.14 | 5.14 | 5.05 | 5.06 | 4.98 | qfq | 6,908,780 | 35,056,425 | -1.75% |
| 2025-06-18 | 5.19 | 5.21 | 5.13 | 5.15 | 5.07 | qfq | 5,034,880 | 25,954,143 | -0.77% |
| 2025-06-17 | 5.13 | 5.21 | 5.04 | 5.19 | 5.11 | qfq | 8,234,201 | 42,463,171 | 1.37% |
| 2025-06-16 | 5.13 | 5.16 | 5.11 | 5.12 | 5.04 | qfq | 5,573,903 | 28,598,255 | -0.39% |
| 2025-06-13 | 5.19 | 5.21 | 5.14 | 5.14 | 5.06 | qfq | 6,498,201 | 33,563,292 | -0.96% |
| 2025-06-12 | 5.21 | 5.21 | 5.17 | 5.19 | 5.11 | qfq | 5,509,639 | 28,582,993 | 0.00% |
| 2025-06-11 | 5.20 | 5.24 | 5.19 | 5.19 | 5.11 | qfq | 5,727,847 | 29,848,676 | 0.00% |
| 2025-06-10 | 5.22 | 5.26 | 5.12 | 5.19 | 5.11 | qfq | 9,648,809 | 50,095,806 | -0.38% |
| 2025-06-09 | 5.21 | 5.23 | 5.20 | 5.21 | 5.13 | qfq | 5,237,200 | 27,296,454 | 0.00% |
| 2025-06-06 | 5.21 | 5.24 | 5.19 | 5.21 | 5.13 | qfq | 4,783,880 | 24,943,252 | 0.19% |
| 2025-06-05 | 5.20 | 5.22 | 5.17 | 5.20 | 5.12 | qfq | 4,893,852 | 25,414,739 | 0.00% |
| 2025-06-04 | 5.22 | 5.22 | 5.17 | 5.20 | 5.12 | qfq | 4,872,447 | 25,308,267 | 0.00% |
| 2025-06-03 | 5.22 | 5.25 | 5.20 | 5.20 | 5.12 | qfq | 4,133,119 | 21,547,973 | -0.38% |
| 2025-05-30 | 5.23 | 5.25 | 5.17 | 5.22 | 5.14 | qfq | 7,180,548 | 37,374,806 | 0.00% |
| 2025-05-29 | 5.19 | 5.24 | 5.17 | 5.22 | 5.14 | qfq | 8,825,543 | 45,972,848 | 0.58% |
| 2025-05-28 | 5.20 | 5.24 | 5.17 | 5.19 | 5.11 | qfq | 4,792,239 | 24,918,367 | -0.19% |
| 2025-05-27 | 5.20 | 5.22 | 5.16 | 5.20 | 5.12 | qfq | 5,407,884 | 28,078,107 | 0.39% |
| 2025-05-26 | 5.20 | 5.23 | 5.15 | 5.18 | 5.10 | qfq | 5,069,508 | 26,304,788 | 0.00% |
| 2025-05-23 | 5.23 | 5.28 | 5.18 | 5.18 | 5.10 | qfq | 7,995,930 | 41,784,142 | -1.33% |
| 2025-05-22 | 5.30 | 5.31 | 5.24 | 5.25 | 5.17 | qfq | 5,672,258 | 29,861,053 | -0.94% |
| 2025-05-21 | 5.30 | 5.32 | 5.28 | 5.30 | 5.22 | qfq | 5,456,544 | 28,907,239 | -0.19% |
| 2025-05-20 | 5.36 | 5.38 | 5.28 | 5.31 | 5.23 | qfq | 6,501,318 | 34,523,092 | -0.75% |
| 2025-05-19 | 5.30 | 5.38 | 5.29 | 5.35 | 5.27 | qfq | 5,964,474 | 31,882,230 | 0.94% |
| 2025-05-16 | 5.32 | 5.34 | 5.29 | 5.30 | 5.22 | qfq | 7,101,359 | 37,735,486 | -0.56% |
| 2025-05-15 | 5.39 | 5.41 | 5.32 | 5.33 | 5.25 | qfq | 6,482,840 | 34,715,323 | -1.11% |
| 2025-05-14 | 5.35 | 5.41 | 5.30 | 5.39 | 5.31 | qfq | 7,317,041 | 39,220,670 | 0.94% |
| 2025-05-13 | 5.41 | 5.42 | 5.33 | 5.34 | 5.26 | qfq | 7,437,215 | 39,866,315 | -0.74% |
| 2025-05-12 | 5.40 | 5.45 | 5.35 | 5.38 | 5.30 | qfq | 6,042,961 | 32,499,901 | 0.19% |
| 2025-05-09 | 5.43 | 5.45 | 5.37 | 5.37 | 5.29 | qfq | 5,924,680 | 31,954,679 | -1.29% |
| 2025-05-08 | 5.43 | 5.49 | 5.37 | 5.44 | 5.36 | qfq | 11,015,388 | 59,778,515 | 0.18% |
| 2025-05-07 | 5.42 | 5.46 | 5.36 | 5.43 | 5.35 | qfq | 9,640,299 | 52,055,961 | 0.93% |
| 2025-05-06 | 5.19 | 5.48 | 5.18 | 5.38 | 5.30 | qfq | 16,227,740 | 87,054,703 | 4.06% |
| 2025-04-30 | 5.26 | 5.29 | 5.16 | 5.17 | 5.09 | qfq | 9,868,000 | 51,355,950 | -1.52% |
| 2025-04-29 | 5.21 | 5.30 | 5.18 | 5.25 | 5.17 | qfq | 7,422,355 | 38,906,061 | 0.96% |
| 2025-04-28 | 5.38 | 5.40 | 5.20 | 5.20 | 5.12 | qfq | 12,415,089 | 65,189,800 | -3.70% |
| 2025-04-25 | 5.42 | 5.52 | 5.39 | 5.40 | 5.32 | qfq | 10,631,136 | 57,897,307 | -0.37% |
| 2025-04-24 | 5.38 | 5.49 | 5.35 | 5.42 | 5.34 | qfq | 10,955,925 | 59,447,258 | 0.37% |
| 2025-04-23 | 5.46 | 5.55 | 5.37 | 5.40 | 5.32 | qfq | 14,938,900 | 81,565,304 | -0.18% |
| 2025-04-22 | 5.23 | 5.48 | 5.23 | 5.41 | 5.33 | qfq | 18,293,103 | 98,292,574 | 3.44% |
| 2025-04-21 | 5.21 | 5.26 | 5.18 | 5.23 | 5.15 | qfq | 6,595,017 | 34,445,655 | 0.00% |
| 2025-04-18 | 5.27 | 5.29 | 5.17 | 5.23 | 5.15 | qfq | 7,836,661 | 40,890,662 | -0.95% |
| 2025-04-17 | 5.27 | 5.33 | 5.25 | 5.28 | 5.20 | qfq | 6,362,300 | 33,727,838 | -0.75% |
| 2025-04-16 | 5.36 | 5.40 | 5.22 | 5.32 | 5.24 | qfq | 10,962,058 | 58,234,146 | -1.12% |
| 2025-04-15 | 5.50 | 5.51 | 5.38 | 5.38 | 5.30 | qfq | 11,726,933 | 63,424,756 | -2.18% |
| 2025-04-14 | 5.45 | 5.54 | 5.42 | 5.50 | 5.42 | qfq | 15,724,355 | 86,041,627 | 1.29% |
| 2025-04-11 | 5.49 | 5.61 | 5.43 | 5.43 | 5.35 | qfq | 17,086,067 | 93,973,194 | -1.81% |
| 2025-04-10 | 5.50 | 5.62 | 5.42 | 5.53 | 5.45 | qfq | 25,720,744 | 142,913,912 | 0.91% |
| 2025-04-09 | 5.07 | 5.58 | 4.93 | 5.48 | 5.40 | qfq | 29,433,401 | 155,145,766 | 6.82% |
| 2025-04-08 | 4.99 | 5.17 | 4.87 | 5.13 | 5.05 | qfq | 25,057,788 | 125,824,193 | 2.60% |
| 2025-04-07 | 5.18 | 5.30 | 5.00 | 5.00 | 4.93 | qfq | 22,106,184 | 112,190,973 | -9.91% |
| 2025-04-03 | 5.52 | 5.60 | 5.49 | 5.55 | 5.47 | qfq | 12,237,025 | 67,850,672 | -0.18% |
| 2025-04-02 | 5.46 | 5.58 | 5.44 | 5.56 | 5.48 | qfq | 10,151,436 | 56,091,260 | 1.65% |
| 2025-04-01 | 5.42 | 5.51 | 5.42 | 5.47 | 5.39 | qfq | 7,680,089 | 42,037,813 | 1.11% |
| 2025-03-31 | 5.49 | 5.49 | 5.34 | 5.41 | 5.33 | qfq | 9,220,028 | 49,891,927 | -1.81% |
| 2025-03-28 | 5.61 | 5.61 | 5.45 | 5.51 | 5.43 | qfq | 15,596,544 | 85,959,319 | -1.43% |
| 2025-03-27 | 5.62 | 5.65 | 5.53 | 5.59 | 5.51 | qfq | 9,464,758 | 52,899,003 | 0.00% |
| 2025-03-26 | 5.44 | 5.62 | 5.44 | 5.59 | 5.51 | qfq | 15,490,586 | 86,028,356 | 2.19% |
| 2025-03-25 | 5.48 | 5.51 | 5.43 | 5.47 | 5.39 | qfq | 11,178,228 | 61,112,164 | -0.55% |
| 2025-03-24 | 5.61 | 5.69 | 5.40 | 5.50 | 5.42 | qfq | 25,013,601 | 139,218,694 | -1.61% |
| 2025-03-21 | 5.50 | 5.68 | 5.49 | 5.59 | 5.51 | qfq | 20,350,137 | 113,596,126 | 1.08% |
| 2025-03-20 | 5.52 | 5.60 | 5.48 | 5.53 | 5.45 | qfq | 12,960,377 | 71,898,709 | 0.18% |
| 2025-03-19 | 5.45 | 5.53 | 5.42 | 5.52 | 5.44 | qfq | 10,467,349 | 57,286,810 | 1.10% |
| 2025-03-18 | 5.48 | 5.50 | 5.40 | 5.46 | 5.38 | qfq | 9,422,790 | 51,249,509 | -0.18% |
| 2025-03-17 | 5.48 | 5.53 | 5.46 | 5.47 | 5.39 | qfq | 10,140,104 | 55,652,149 | -0.18% |
| 2025-03-14 | 5.49 | 5.50 | 5.41 | 5.48 | 5.40 | qfq | 15,364,844 | 83,844,280 | -0.36% |
| 2025-03-13 | 5.58 | 5.62 | 5.41 | 5.50 | 5.42 | qfq | 17,187,580 | 94,471,735 | -1.43% |
| 2025-03-12 | 5.51 | 5.66 | 5.43 | 5.58 | 5.50 | qfq | 25,241,127 | 140,118,137 | 1.27% |
| 2025-03-11 | 5.35 | 5.57 | 5.28 | 5.51 | 5.43 | qfq | 29,794,229 | 162,107,533 | 2.99% |
| 2025-03-10 | 5.27 | 5.44 | 5.24 | 5.35 | 5.27 | qfq | 27,847,613 | 148,758,415 | 1.13% |
| 2025-03-07 | 5.07 | 5.52 | 5.03 | 5.29 | 5.21 | qfq | 50,458,028 | 269,715,580 | 4.34% |
| 2025-03-06 | 5.04 | 5.08 | 5.01 | 5.07 | 4.99 | qfq | 11,032,749 | 55,679,731 | 0.80% |
| 2025-03-05 | 5.06 | 5.07 | 4.98 | 5.03 | 4.96 | qfq | 8,106,013 | 40,586,468 | -0.40% |
| 2025-03-04 | 4.98 | 5.06 | 4.95 | 5.05 | 4.97 | qfq | 8,450,948 | 42,460,994 | 1.00% |
| 2025-03-03 | 5.02 | 5.07 | 4.99 | 5.00 | 4.93 | qfq | 10,622,881 | 53,447,340 | 0.00% |
| 2025-02-28 | 5.07 | 5.10 | 4.98 | 5.00 | 4.93 | qfq | 14,029,862 | 70,519,252 | -1.57% |
| 2025-02-27 | 5.08 | 5.12 | 5.01 | 5.08 | 5.00 | qfq | 12,103,700 | 61,316,559 | 0.00% |
| 2025-02-26 | 5.03 | 5.09 | 5.03 | 5.08 | 5.00 | qfq | 11,178,096 | 56,620,700 | 1.40% |
| 2025-02-25 | 5.09 | 5.10 | 5.01 | 5.01 | 4.94 | qfq | 11,738,580 | 59,312,904 | -1.96% |
| 2025-02-24 | 5.09 | 5.15 | 5.07 | 5.11 | 5.03 | qfq | 10,665,246 | 54,598,601 | 0.20% |
| 2025-02-21 | 5.11 | 5.15 | 5.05 | 5.10 | 5.02 | qfq | 9,996,359 | 50,899,391 | 0.00% |
| 2025-02-20 | 5.17 | 5.19 | 5.09 | 5.10 | 5.02 | qfq | 11,038,360 | 56,538,671 | -1.35% |
| 2025-02-19 | 5.18 | 5.21 | 5.14 | 5.17 | 5.09 | qfq | 12,080,682 | 62,400,527 | -0.39% |
| 2025-02-18 | 5.32 | 5.34 | 5.16 | 5.19 | 5.11 | qfq | 13,254,988 | 69,472,294 | -2.26% |
| 2025-02-17 | 5.25 | 5.48 | 5.23 | 5.31 | 5.23 | qfq | 22,108,032 | 118,362,044 | 2.31% |
| 2025-02-14 | 5.18 | 5.22 | 5.16 | 5.19 | 5.11 | qfq | 10,327,460 | 53,531,555 | -0.19% |
| 2025-02-13 | 5.26 | 5.28 | 5.20 | 5.20 | 5.12 | qfq | 8,802,672 | 46,048,081 | -0.76% |
| 2025-02-12 | 5.20 | 5.25 | 5.18 | 5.24 | 5.16 | qfq | 9,052,769 | 47,255,105 | 0.19% |
| 2025-02-11 | 5.31 | 5.31 | 5.17 | 5.23 | 5.15 | qfq | 10,792,100 | 56,290,141 | -0.76% |
| 2025-02-10 | 5.30 | 5.34 | 5.25 | 5.27 | 5.19 | qfq | 14,049,500 | 74,267,114 | -0.19% |
| 2025-02-07 | 5.21 | 5.34 | 5.18 | 5.28 | 5.20 | qfq | 19,036,155 | 100,236,697 | 1.93% |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | 5.10 | qfq | 13,110,279 | 67,261,475 | 1.57% |
| 2025-02-05 | 5.13 | 5.21 | 5.07 | 5.10 | 5.02 | qfq | 14,377,000 | 73,907,453 | 0.20% |
| 2025-01-27 | 5.05 | 5.19 | 5.05 | 5.09 | 5.01 | qfq | 11,475,900 | 58,813,962 | 0.99% |
| 2025-01-24 | 5.03 | 5.08 | 5.00 | 5.04 | 4.96 | qfq | 10,562,610 | 53,250,464 | -0.20% |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.05 | 4.97 | qfq | 13,456,030 | 68,789,690 | 0.60% |
| 2025-01-22 | 5.03 | 5.05 | 4.99 | 5.02 | 4.95 | qfq | 7,492,000 | 37,571,965 | -0.40% |
| 2025-01-21 | 5.11 | 5.13 | 5.01 | 5.04 | 4.96 | qfq | 8,276,200 | 41,822,663 | -0.98% |
| 2025-01-20 | 5.08 | 5.13 | 5.03 | 5.09 | 5.01 | qfq | 8,523,563 | 43,414,708 | 0.39% |
| 2025-01-17 | 5.03 | 5.08 | 4.98 | 5.07 | 4.99 | qfq | 10,266,500 | 51,704,972 | 0.60% |
| 2025-01-16 | 5.16 | 5.22 | 4.96 | 5.04 | 4.96 | qfq | 18,759,100 | 95,123,540 | -1.18% |
| 2025-01-15 | 5.07 | 5.12 | 5.02 | 5.10 | 5.02 | qfq | 11,296,200 | 57,302,131 | 0.59% |
| 2025-01-14 | 4.94 | 5.08 | 4.92 | 5.07 | 4.99 | qfq | 14,310,653 | 71,965,789 | 2.63% |
| 2025-01-13 | 4.92 | 4.98 | 4.85 | 4.94 | 4.87 | qfq | 7,966,139 | 39,175,770 | 0.20% |
| 2025-01-10 | 5.00 | 5.10 | 4.92 | 4.93 | 4.86 | qfq | 12,780,287 | 63,962,587 | -1.40% |
| 2025-01-09 | 5.00 | 5.03 | 4.94 | 5.00 | 4.93 | qfq | 10,892,900 | 54,473,269 | -0.79% |
| 2025-01-08 | 4.98 | 5.10 | 4.84 | 5.04 | 4.96 | qfq | 20,521,200 | 102,006,939 | 0.60% |
| 2025-01-07 | 4.94 | 5.02 | 4.93 | 5.01 | 4.94 | qfq | 10,383,807 | 51,705,992 | 1.42% |
| 2025-01-06 | 4.97 | 5.02 | 4.85 | 4.94 | 4.87 | qfq | 12,430,521 | 61,360,699 | -0.40% |
| 2025-01-03 | 5.10 | 5.15 | 4.95 | 4.96 | 4.89 | qfq | 17,299,088 | 87,211,001 | -2.55% |
| 2025-01-02 | 5.19 | 5.29 | 5.05 | 5.09 | 5.01 | qfq | 17,127,500 | 88,645,603 | -1.93% |
| 2024-12-31 | 5.33 | 5.35 | 5.19 | 5.19 | 5.11 | qfq | 14,563,700 | 76,577,846 | -2.44% |
| 2024-12-30 | 5.46 | 5.47 | 5.26 | 5.32 | 5.24 | qfq | 18,366,100 | 97,989,193 | -2.74% |
| 2024-12-27 | 5.44 | 5.51 | 5.40 | 5.47 | 5.39 | qfq | 10,973,335 | 60,071,184 | 0.74% |
| 2024-12-26 | 5.44 | 5.54 | 5.42 | 5.43 | 5.35 | qfq | 10,713,400 | 58,599,741 | -0.18% |
| 2024-12-25 | 5.63 | 5.63 | 5.39 | 5.44 | 5.36 | qfq | 16,765,472 | 91,531,309 | -3.37% |
| 2024-12-24 | 5.58 | 5.67 | 5.56 | 5.63 | 5.55 | qfq | 11,834,400 | 66,488,558 | 1.44% |
| 2024-12-23 | 5.78 | 5.81 | 5.54 | 5.55 | 5.47 | qfq | 20,970,627 | 117,801,753 | -3.65% |
| 2024-12-20 | 5.74 | 5.79 | 5.72 | 5.76 | 5.67 | qfq | 9,609,300 | 55,253,551 | 0.17% |
| 2024-12-19 | 5.70 | 5.81 | 5.61 | 5.75 | 5.66 | qfq | 20,165,805 | 114,880,540 | 0.35% |
| 2024-12-18 | 5.73 | 5.83 | 5.69 | 5.73 | 5.64 | qfq | 12,336,413 | 71,072,266 | 0.17% |
| 2024-12-17 | 5.92 | 5.94 | 5.70 | 5.72 | 5.63 | qfq | 20,785,356 | 120,213,104 | -3.70% |
| 2024-12-16 | 6.03 | 6.05 | 5.91 | 5.94 | 5.85 | qfq | 21,050,900 | 125,773,601 | -1.16% |
| 2024-12-13 | 6.26 | 6.29 | 5.98 | 6.01 | 5.92 | qfq | 38,994,323 | 238,501,021 | -5.06% |
| 2024-12-12 | 6.06 | 6.33 | 6.00 | 6.33 | 6.24 | qfq | 25,265,833 | 154,486,407 | 4.28% |
| 2024-12-11 | 5.90 | 6.09 | 5.90 | 6.07 | 5.98 | qfq | 25,488,259 | 153,373,245 | 1.17% |
| 2024-12-10 | 6.10 | 6.26 | 5.98 | 6.00 | 5.91 | qfq | 49,206,999 | 299,265,356 | 0.84% |
| 2024-12-09 | 5.92 | 6.00 | 5.85 | 5.95 | 5.86 | qfq | 28,162,630 | 167,040,349 | 0.85% |
| 2024-12-06 | 5.89 | 5.93 | 5.80 | 5.90 | 5.81 | qfq | 20,361,605 | 119,576,350 | 0.00% |
| 2024-12-05 | 5.81 | 5.92 | 5.81 | 5.90 | 5.81 | qfq | 13,799,162 | 80,920,258 | 1.20% |
| 2024-12-04 | 5.98 | 6.04 | 5.81 | 5.83 | 5.74 | qfq | 24,863,800 | 146,836,593 | -3.00% |
| 2024-12-03 | 5.99 | 6.10 | 5.90 | 6.01 | 5.92 | qfq | 29,774,175 | 178,528,810 | 0.50% |
| 2024-12-02 | 5.85 | 5.99 | 5.81 | 5.98 | 5.89 | qfq | 25,612,009 | 151,459,571 | 1.87% |
| 2024-11-29 | 5.97 | 5.98 | 5.73 | 5.87 | 5.78 | qfq | 30,881,068 | 180,726,090 | -0.17% |
| 2024-11-28 | 5.90 | 5.98 | 5.78 | 5.88 | 5.79 | qfq | 28,433,849 | 167,382,704 | 0.86% |
| 2024-11-27 | 5.79 | 5.84 | 5.59 | 5.83 | 5.74 | qfq | 27,809,664 | 158,198,701 | 0.17% |
| 2024-11-26 | 5.80 | 5.88 | 5.74 | 5.82 | 5.73 | qfq | 19,355,780 | 112,686,229 | 0.17% |
| 2024-11-25 | 5.86 | 5.91 | 5.66 | 5.81 | 5.72 | qfq | 29,553,303 | 170,586,861 | -0.85% |
| 2024-11-22 | 6.11 | 6.17 | 5.85 | 5.86 | 5.77 | qfq | 35,611,072 | 214,168,765 | -4.09% |
| 2024-11-21 | 6.15 | 6.28 | 6.07 | 6.11 | 6.02 | qfq | 41,305,244 | 254,556,403 | -0.65% |
| 2024-11-20 | 5.82 | 6.28 | 5.80 | 6.15 | 6.06 | qfq | 58,873,738 | 358,210,103 | 4.24% |
| 2024-11-19 | 5.88 | 6.04 | 5.66 | 5.90 | 5.81 | qfq | 46,173,999 | 268,634,930 | -0.84% |
| 2024-11-18 | 5.74 | 6.02 | 5.55 | 5.95 | 5.86 | qfq | 64,697,708 | 375,434,146 | 3.84% |
| 2024-11-15 | 5.85 | 6.06 | 5.69 | 5.73 | 5.64 | qfq | 46,368,226 | 273,187,427 | -3.05% |
| 2024-11-14 | 6.08 | 6.20 | 5.90 | 5.91 | 5.82 | qfq | 60,103,233 | 361,342,115 | -4.21% |
| 2024-11-13 | 6.63 | 6.64 | 6.08 | 6.17 | 6.08 | qfq | 88,031,551 | 559,029,411 | -5.22% |
| 2024-11-12 | 6.89 | 7.11 | 6.32 | 6.51 | 6.41 | qfq | 143,046,261 | 942,577,838 | -5.52% |
| 2024-11-11 | 6.89 | 6.89 | 6.66 | 6.89 | 6.79 | qfq | 114,896,458 | 788,896,844 | 10.06% |
| 2024-11-08 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | qfq | 3,991,481 | 24,986,671 | 10.02% |
| 2024-11-07 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | qfq | 5,940,992 | 33,804,244 | 10.06% |
| 2024-11-06 | 5.14 | 5.24 | 4.99 | 5.17 | 5.09 | qfq | 28,570,518 | 146,278,137 | 1.57% |
| 2024-11-05 | 4.89 | 5.12 | 4.86 | 5.09 | 5.01 | qfq | 30,306,964 | 152,486,033 | 4.30% |
| 2024-11-04 | 4.85 | 4.91 | 4.80 | 4.88 | 4.81 | qfq | 16,670,980 | 80,772,328 | 0.41% |
| 2024-11-01 | 4.92 | 5.07 | 4.82 | 4.86 | 4.79 | qfq | 27,689,561 | 136,432,552 | -2.02% |
| 2024-10-31 | 4.94 | 4.97 | 4.88 | 4.96 | 4.89 | qfq | 18,255,527 | 90,088,973 | 0.40% |
| 2024-10-30 | 4.92 | 4.99 | 4.90 | 4.94 | 4.87 | qfq | 19,716,632 | 97,326,445 | -0.80% |
| 2024-10-29 | 5.18 | 5.21 | 4.95 | 4.98 | 4.91 | qfq | 23,905,190 | 120,186,883 | -3.86% |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | 5.10 | qfq | 24,821,026 | 126,762,516 | 2.78% |
| 2024-10-25 | 5.02 | 5.20 | 4.98 | 5.04 | 4.96 | qfq | 31,352,332 | 159,112,403 | 0.40% |
| 2024-10-24 | 4.93 | 5.05 | 4.88 | 5.02 | 4.95 | qfq | 19,908,311 | 99,440,814 | 1.83% |
| 2024-10-23 | 4.87 | 5.00 | 4.84 | 4.93 | 4.86 | qfq | 21,726,500 | 107,405,579 | 1.02% |
| 2024-10-22 | 4.78 | 4.93 | 4.73 | 4.88 | 4.81 | qfq | 25,803,612 | 124,606,100 | 2.52% |
| 2024-10-21 | 4.82 | 4.86 | 4.72 | 4.76 | 4.69 | qfq | 27,020,688 | 129,106,673 | -2.46% |
| 2024-10-18 | 4.68 | 5.00 | 4.66 | 4.88 | 4.81 | qfq | 40,106,587 | 193,944,270 | 4.05% |
| 2024-10-17 | 4.95 | 4.95 | 4.63 | 4.69 | 4.62 | qfq | 41,069,416 | 194,343,463 | -4.29% |
| 2024-10-16 | 4.57 | 4.92 | 4.56 | 4.90 | 4.83 | qfq | 43,198,788 | 207,608,820 | 5.38% |
| 2024-10-15 | 4.70 | 4.77 | 4.59 | 4.65 | 4.58 | qfq | 19,825,352 | 92,926,888 | -0.85% |
| 2024-10-14 | 4.57 | 4.73 | 4.51 | 4.69 | 4.62 | qfq | 22,029,934 | 101,915,938 | 4.45% |
| 2024-10-11 | 4.64 | 4.68 | 4.44 | 4.49 | 4.42 | qfq | 16,655,576 | 75,935,149 | -3.44% |
| 2024-10-10 | 4.71 | 4.81 | 4.55 | 4.65 | 4.58 | qfq | 20,476,324 | 96,156,671 | 0.87% |
| 2024-10-09 | 4.97 | 4.98 | 4.58 | 4.61 | 4.54 | qfq | 30,649,443 | 144,608,141 | -7.98% |
| 2024-10-08 | 5.25 | 5.25 | 4.80 | 5.01 | 4.94 | qfq | 38,219,943 | 191,861,464 | 4.81% |
| 2024-09-30 | 4.75 | 4.84 | 4.50 | 4.78 | 4.71 | qfq | 38,523,912 | 180,686,722 | 8.39% |
| 2024-09-27 | 4.34 | 4.47 | 4.31 | 4.41 | 4.34 | qfq | 17,881,272 | 78,333,662 | 2.56% |
| 2024-09-26 | 4.19 | 4.30 | 4.16 | 4.30 | 4.24 | qfq | 15,261,133 | 64,639,960 | 2.63% |
| 2024-09-25 | 4.17 | 4.26 | 4.16 | 4.19 | 4.13 | qfq | 13,151,821 | 55,458,186 | 0.96% |
| 2024-09-24 | 4.01 | 4.15 | 4.00 | 4.15 | 4.09 | qfq | 13,904,880 | 56,968,076 | 3.75% |
| 2024-09-23 | 3.96 | 4.01 | 3.96 | 4.00 | 3.94 | qfq | 6,014,144 | 24,038,996 | 0.00% |
| 2024-09-20 | 3.97 | 4.00 | 3.94 | 4.00 | 3.94 | qfq | 9,351,500 | 37,133,627 | 0.25% |
| 2024-09-19 | 3.90 | 4.04 | 3.87 | 3.99 | 3.93 | qfq | 13,402,908 | 53,296,253 | 2.57% |
| 2024-09-18 | 3.89 | 3.91 | 3.80 | 3.89 | 3.83 | qfq | 6,245,500 | 24,060,746 | -0.51% |
| 2024-09-13 | 3.87 | 3.93 | 3.87 | 3.91 | 3.85 | qfq | 7,474,900 | 29,175,520 | 0.51% |
| 2024-09-12 | 3.88 | 3.93 | 3.88 | 3.89 | 3.83 | qfq | 7,973,756 | 31,125,594 | 0.00% |
| 2024-09-11 | 3.93 | 3.94 | 3.87 | 3.89 | 3.83 | qfq | 7,966,300 | 31,008,110 | -1.77% |
| 2024-09-10 | 4.00 | 4.00 | 3.87 | 3.96 | 3.90 | qfq | 10,326,424 | 40,569,287 | -0.25% |
| 2024-09-09 | 3.95 | 4.02 | 3.92 | 3.97 | 3.91 | qfq | 7,893,400 | 31,385,576 | -0.50% |
| 2024-09-06 | 4.02 | 4.06 | 3.99 | 3.99 | 3.93 | qfq | 10,792,366 | 43,369,628 | -0.99% |
| 2024-09-05 | 3.96 | 4.05 | 3.94 | 4.03 | 3.97 | qfq | 13,781,800 | 55,410,835 | 1.77% |
| 2024-09-04 | 4.00 | 4.04 | 3.94 | 3.96 | 3.90 | qfq | 15,109,785 | 60,297,232 | -2.22% |
| 2024-09-03 | 3.99 | 4.14 | 3.98 | 4.05 | 3.99 | qfq | 16,670,252 | 67,415,191 | 1.00% |
| 2024-09-02 | 4.16 | 4.22 | 4.00 | 4.01 | 3.95 | qfq | 24,587,229 | 100,486,517 | -4.07% |
| 2024-08-30 | 4.11 | 4.27 | 4.07 | 4.18 | 4.12 | qfq | 31,737,992 | 132,303,789 | -0.71% |
| 2024-08-29 | 4.20 | 4.38 | 4.05 | 4.21 | 4.15 | qfq | 35,243,385 | 146,486,048 | -1.64% |
| 2024-08-28 | 4.41 | 4.47 | 4.22 | 4.28 | 4.22 | qfq | 36,588,815 | 157,085,539 | -4.89% |
| 2024-08-27 | 4.41 | 4.56 | 4.30 | 4.50 | 4.43 | qfq | 51,294,672 | 227,518,988 | -1.96% |
| 2024-08-26 | 4.80 | 4.88 | 4.44 | 4.59 | 4.52 | qfq | 75,145,617 | 351,016,892 | 3.38% |
| 2024-08-23 | 4.04 | 4.44 | 3.97 | 4.44 | 4.37 | qfq | 18,624,288 | 79,103,294 | 9.90% |
| 2024-08-22 | 4.04 | 4.11 | 4.03 | 4.04 | 3.98 | qfq | 3,971,964 | 16,172,494 | -0.74% |
| 2024-08-21 | 4.10 | 4.11 | 4.04 | 4.07 | 4.01 | qfq | 4,535,088 | 18,496,680 | -0.49% |
| 2024-08-20 | 4.19 | 4.19 | 4.07 | 4.09 | 4.03 | qfq | 4,323,800 | 17,778,231 | -2.15% |
| 2024-08-19 | 4.13 | 4.19 | 4.12 | 4.18 | 4.12 | qfq | 4,210,498 | 17,527,981 | 1.46% |
| 2024-08-16 | 4.17 | 4.18 | 4.12 | 4.12 | 4.06 | qfq | 3,956,289 | 16,395,191 | -0.72% |
| 2024-08-15 | 4.15 | 4.21 | 4.10 | 4.15 | 4.09 | qfq | 5,657,489 | 23,538,679 | 0.24% |
| 2024-08-14 | 4.19 | 4.22 | 4.14 | 4.14 | 4.08 | qfq | 3,578,728 | 14,930,123 | -1.19% |
| 2024-08-13 | 4.16 | 4.20 | 4.12 | 4.19 | 4.13 | qfq | 3,727,652 | 15,530,692 | 0.96% |
| 2024-08-12 | 4.18 | 4.20 | 4.13 | 4.15 | 4.09 | qfq | 4,008,850 | 16,683,537 | -0.48% |
| 2024-08-09 | 4.23 | 4.25 | 4.16 | 4.17 | 4.11 | qfq | 5,629,092 | 23,615,991 | -0.95% |
| 2024-08-08 | 4.16 | 4.25 | 4.14 | 4.21 | 4.15 | qfq | 8,074,861 | 33,909,684 | 1.20% |
| 2024-08-07 | 4.17 | 4.20 | 4.13 | 4.16 | 4.10 | qfq | 4,013,276 | 16,725,687 | -0.24% |
| 2024-08-06 | 4.18 | 4.22 | 4.13 | 4.17 | 4.11 | qfq | 5,013,630 | 20,893,818 | 0.24% |
| 2024-08-05 | 4.16 | 4.27 | 4.15 | 4.16 | 4.10 | qfq | 7,639,800 | 32,142,977 | -0.72% |
| 2024-08-02 | 4.26 | 4.30 | 4.17 | 4.19 | 4.13 | qfq | 10,437,488 | 43,995,166 | -2.33% |
| 2024-08-01 | 4.19 | 4.41 | 4.17 | 4.29 | 4.23 | qfq | 15,076,269 | 64,888,063 | 2.39% |
| 2024-07-31 | 4.10 | 4.21 | 4.09 | 4.19 | 4.13 | qfq | 8,390,620 | 34,960,847 | 2.44% |
| 2024-07-30 | 4.01 | 4.10 | 3.97 | 4.09 | 4.03 | qfq | 6,648,210 | 26,866,961 | 2.25% |
| 2024-07-29 | 3.95 | 4.03 | 3.94 | 4.00 | 3.94 | qfq | 5,053,630 | 20,163,998 | 0.76% |
| 2024-07-26 | 3.94 | 4.00 | 3.92 | 3.97 | 3.91 | qfq | 5,271,524 | 20,907,866 | 1.02% |
| 2024-07-25 | 3.95 | 3.98 | 3.90 | 3.93 | 3.87 | qfq | 6,712,400 | 26,440,310 | -0.51% |
| 2024-07-24 | 3.87 | 3.97 | 3.86 | 3.95 | 3.89 | qfq | 7,749,806 | 30,388,406 | 0.77% |
| 2024-07-23 | 3.94 | 4.02 | 3.91 | 3.92 | 3.86 | qfq | 7,914,952 | 31,433,393 | -1.01% |
| 2024-07-22 | 4.00 | 4.01 | 3.82 | 3.96 | 3.90 | qfq | 13,673,909 | 53,908,852 | -3.18% |
| 2024-07-19 | 4.02 | 4.14 | 3.95 | 4.09 | 4.03 | qfq | 13,274,560 | 53,843,300 | 1.49% |
| 2024-07-18 | 3.92 | 4.03 | 3.92 | 4.03 | 3.97 | qfq | 6,487,522 | 25,816,218 | 1.51% |
| 2024-07-17 | 3.97 | 3.99 | 3.93 | 3.97 | 3.91 | qfq | 4,681,010 | 18,551,314 | 0.51% |
| 2024-07-16 | 3.96 | 3.98 | 3.89 | 3.95 | 3.89 | qfq | 4,827,308 | 19,037,109 | -0.75% |
| 2024-07-15 | 3.99 | 4.04 | 3.96 | 3.98 | 3.92 | qfq | 8,186,200 | 32,723,323 | 0.25% |
| 2024-07-12 | 3.92 | 4.01 | 3.88 | 3.97 | 3.91 | qfq | 10,482,810 | 41,346,488 | 1.28% |
| 2024-07-11 | 3.82 | 3.93 | 3.80 | 3.92 | 3.86 | qfq | 7,369,398 | 28,560,421 | 3.98% |
| 2024-07-10 | 3.72 | 3.82 | 3.72 | 3.77 | 3.71 | qfq | 5,704,400 | 21,580,145 | 0.80% |
| 2024-07-09 | 3.69 | 3.81 | 3.60 | 3.74 | 3.68 | qfq | 7,704,005 | 28,544,280 | 1.63% |
| 2024-07-08 | 3.80 | 3.81 | 3.67 | 3.68 | 3.63 | qfq | 5,547,220 | 20,591,677 | -3.41% |
| 2024-07-05 | 3.79 | 3.84 | 3.73 | 3.81 | 3.75 | qfq | 5,750,774 | 21,802,631 | 1.33% |
| 2024-07-04 | 3.87 | 3.89 | 3.76 | 3.76 | 3.70 | qfq | 7,448,666 | 28,326,498 | -3.09% |
| 2024-07-03 | 3.86 | 3.92 | 3.86 | 3.88 | 3.82 | qfq | 4,503,402 | 17,534,071 | 0.26% |
| 2024-07-02 | 3.83 | 3.89 | 3.80 | 3.87 | 3.81 | qfq | 5,986,310 | 23,123,733 | 1.31% |
| 2024-07-01 | 3.75 | 3.83 | 3.70 | 3.82 | 3.76 | qfq | 5,223,310 | 19,704,154 | 1.60% |
| 2024-06-28 | 3.78 | 3.87 | 3.75 | 3.76 | 3.70 | qfq | 8,054,710 | 30,713,936 | -1.05% |
| 2024-06-27 | 3.85 | 3.88 | 3.79 | 3.80 | 3.74 | qfq | 6,677,902 | 25,542,225 | -1.81% |
| 2024-06-26 | 3.71 | 3.88 | 3.69 | 3.87 | 3.81 | qfq | 6,192,352 | 23,511,224 | 3.48% |
| 2024-06-25 | 3.68 | 3.77 | 3.67 | 3.74 | 3.68 | qfq | 5,339,378 | 19,891,499 | 1.36% |
| 2024-06-24 | 3.83 | 3.83 | 3.67 | 3.69 | 3.64 | qfq | 7,663,762 | 28,586,712 | -3.91% |
| 2024-06-21 | 3.76 | 3.88 | 3.76 | 3.84 | 3.78 | qfq | 4,565,900 | 17,513,599 | 1.32% |
| 2024-06-20 | 3.90 | 3.90 | 3.78 | 3.79 | 3.73 | qfq | 5,974,105 | 22,830,114 | -2.07% |
| 2024-06-19 | 3.95 | 3.95 | 3.87 | 3.87 | 3.81 | qfq | 5,596,292 | 21,813,740 | -1.53% |
| 2024-06-18 | 3.91 | 3.95 | 3.89 | 3.93 | 3.87 | qfq | 5,953,349 | 23,343,250 | 0.26% |
| 2024-06-17 | 4.00 | 4.00 | 3.89 | 3.92 | 3.86 | qfq | 7,866,180 | 30,945,300 | -2.00% |
| 2024-06-14 | 3.99 | 4.02 | 3.95 | 4.00 | 3.94 | qfq | 5,901,668 | 23,511,963 | 0.50% |
| 2024-06-13 | 4.07 | 4.08 | 3.97 | 3.98 | 3.92 | qfq | 6,528,700 | 26,109,742 | -2.45% |
| 2024-06-12 | 4.08 | 4.12 | 4.04 | 4.08 | 4.02 | qfq | 6,853,436 | 27,891,397 | 0.00% |
| 2024-06-11 | 4.18 | 4.18 | 4.06 | 4.08 | 4.02 | qfq | 6,180,070 | 25,300,470 | -2.16% |
| 2024-06-07 | 4.11 | 4.19 | 4.10 | 4.17 | 4.11 | qfq | 7,868,012 | 32,632,640 | 1.46% |
| 2024-06-06 | 4.27 | 4.29 | 4.04 | 4.11 | 4.05 | qfq | 10,925,333 | 45,281,861 | -3.29% |
| 2024-06-05 | 4.29 | 4.34 | 4.24 | 4.25 | 4.19 | qfq | 5,032,525 | 21,615,698 | -1.16% |
| 2024-06-04 | 4.28 | 4.31 | 4.21 | 4.30 | 4.24 | qfq | 5,694,376 | 24,277,023 | 0.47% |
| 2024-06-03 | 4.43 | 4.43 | 4.25 | 4.28 | 4.22 | qfq | 7,596,188 | 32,759,388 | -2.73% |
| 2024-05-31 | 4.39 | 4.43 | 4.37 | 4.40 | 4.33 | qfq | 3,964,835 | 17,423,586 | 0.46% |
| 2024-05-30 | 4.43 | 4.46 | 4.37 | 4.38 | 4.31 | qfq | 5,005,700 | 22,056,329 | -1.35% |
| 2024-05-29 | 4.44 | 4.48 | 4.40 | 4.44 | 4.37 | qfq | 5,144,500 | 22,856,969 | 0.00% |
| 2024-05-28 | 4.50 | 4.50 | 4.41 | 4.44 | 4.37 | qfq | 5,515,856 | 24,538,867 | -1.11% |
| 2024-05-27 | 4.49 | 4.51 | 4.44 | 4.49 | 4.42 | qfq | 4,623,503 | 20,662,338 | 0.67% |
| 2024-05-24 | 4.50 | 4.56 | 4.45 | 4.46 | 4.39 | qfq | 5,892,588 | 26,507,139 | -0.45% |
| 2024-05-23 | 4.60 | 4.60 | 4.46 | 4.48 | 4.41 | qfq | 7,954,700 | 35,825,784 | -2.61% |
| 2024-05-22 | 4.60 | 4.66 | 4.58 | 4.60 | 4.53 | qfq | 5,731,620 | 26,471,018 | 0.00% |
| 2024-05-21 | 4.70 | 4.70 | 4.57 | 4.60 | 4.53 | qfq | 8,022,360 | 37,026,663 | -1.92% |
| 2024-05-20 | 4.70 | 4.73 | 4.66 | 4.69 | 4.62 | qfq | 6,905,966 | 32,437,594 | 0.00% |
| 2024-05-17 | 4.67 | 4.70 | 4.62 | 4.69 | 4.62 | qfq | 6,674,100 | 31,080,922 | 0.43% |
| 2024-05-16 | 4.68 | 4.76 | 4.65 | 4.67 | 4.60 | qfq | 7,630,133 | 35,840,006 | -0.43% |
| 2024-05-15 | 4.76 | 4.76 | 4.67 | 4.69 | 4.62 | qfq | 6,774,550 | 31,864,345 | -1.26% |
| 2024-05-14 | 4.72 | 4.78 | 4.69 | 4.75 | 4.68 | qfq | 10,035,576 | 47,501,860 | 1.28% |
| 2024-05-13 | 4.71 | 4.74 | 4.63 | 4.69 | 4.62 | qfq | 7,778,052 | 36,446,686 | -1.26% |
| 2024-05-10 | 4.80 | 4.83 | 4.73 | 4.75 | 4.68 | qfq | 8,511,307 | 40,536,260 | -0.84% |
| 2024-05-09 | 4.64 | 4.80 | 4.64 | 4.79 | 4.72 | qfq | 11,995,910 | 57,136,056 | 2.79% |
| 2024-05-08 | 4.70 | 4.74 | 4.65 | 4.66 | 4.59 | qfq | 9,370,900 | 43,981,022 | -1.06% |
| 2024-05-07 | 4.67 | 4.72 | 4.63 | 4.71 | 4.64 | qfq | 11,599,324 | 54,241,457 | 0.86% |
| 2024-05-06 | 4.62 | 4.70 | 4.56 | 4.67 | 4.60 | qfq | 19,375,082 | 90,256,948 | 2.41% |
| 2024-04-30 | 4.50 | 4.70 | 4.44 | 4.56 | 4.49 | qfq | 19,541,989 | 89,115,033 | 1.11% |
| 2024-04-29 | 4.36 | 4.55 | 4.33 | 4.51 | 4.44 | qfq | 18,926,683 | 84,613,271 | 2.50% |
| 2024-04-26 | 4.44 | 4.52 | 4.33 | 4.40 | 4.33 | qfq | 21,531,814 | 94,732,341 | -2.65% |
| 2024-04-25 | 4.40 | 4.54 | 4.26 | 4.52 | 4.45 | qfq | 34,575,112 | 152,424,140 | -1.09% |
| 2024-04-24 | 4.87 | 4.87 | 4.50 | 4.57 | 4.50 | qfq | 46,918,691 | 220,933,694 | 3.16% |
| 2024-04-23 | 4.45 | 4.49 | 4.37 | 4.43 | 4.36 | qfq | 7,145,256 | 31,645,690 | 0.45% |
| 2024-04-22 | 4.47 | 4.56 | 4.40 | 4.41 | 4.34 | qfq | 8,209,955 | 36,493,813 | -2.65% |
| 2024-04-19 | 4.40 | 4.59 | 4.38 | 4.53 | 4.46 | qfq | 10,302,417 | 46,683,527 | 2.72% |
| 2024-04-18 | 4.56 | 4.58 | 4.40 | 4.41 | 4.34 | qfq | 10,316,233 | 45,919,075 | -3.71% |
| 2024-04-17 | 4.23 | 4.59 | 4.23 | 4.58 | 4.51 | qfq | 13,652,306 | 60,764,500 | 9.57% |
| 2024-04-16 | 4.49 | 4.51 | 4.17 | 4.18 | 4.12 | qfq | 14,227,224 | 61,087,535 | -7.93% |
| 2024-04-15 | 4.61 | 4.66 | 4.45 | 4.54 | 4.47 | qfq | 10,983,106 | 50,073,163 | -1.73% |
| 2024-04-12 | 4.63 | 4.73 | 4.61 | 4.62 | 4.55 | qfq | 7,491,640 | 34,882,790 | -1.28% |
| 2024-04-11 | 4.60 | 4.73 | 4.46 | 4.68 | 4.61 | qfq | 11,195,400 | 52,064,396 | 2.86% |
| 2024-04-10 | 4.65 | 4.65 | 4.51 | 4.55 | 4.48 | qfq | 6,697,556 | 30,533,336 | -1.73% |
| 2024-04-09 | 4.64 | 4.64 | 4.55 | 4.63 | 4.56 | qfq | 5,847,375 | 26,904,102 | 0.22% |
| 2024-04-08 | 4.67 | 4.70 | 4.60 | 4.62 | 4.55 | qfq | 6,728,000 | 31,270,915 | -1.49% |
| 2024-04-03 | 4.68 | 4.76 | 4.65 | 4.69 | 4.62 | qfq | 7,793,000 | 36,546,115 | -0.42% |
| 2024-04-02 | 4.66 | 4.74 | 4.66 | 4.71 | 4.64 | qfq | 7,034,147 | 33,053,033 | 0.86% |
| 2024-04-01 | 4.63 | 4.68 | 4.62 | 4.67 | 4.60 | qfq | 8,435,892 | 39,291,944 | 0.65% |
| 2024-03-29 | 4.63 | 4.70 | 4.60 | 4.64 | 4.57 | qfq | 7,589,534 | 35,307,238 | 0.22% |
| 2024-03-28 | 4.59 | 4.70 | 4.56 | 4.63 | 4.56 | qfq | 8,377,189 | 38,772,833 | 1.31% |
| 2024-03-27 | 4.69 | 4.73 | 4.55 | 4.57 | 4.50 | qfq | 6,590,000 | 30,669,464 | -2.56% |
| 2024-03-26 | 4.62 | 4.71 | 4.61 | 4.69 | 4.62 | qfq | 6,772,154 | 31,558,955 | 0.64% |
| 2024-03-25 | 4.74 | 4.78 | 4.65 | 4.66 | 4.59 | qfq | 7,362,010 | 34,840,987 | -1.69% |
| 2024-03-22 | 4.82 | 4.82 | 4.66 | 4.74 | 4.67 | qfq | 10,583,754 | 50,069,912 | -1.04% |
| 2024-03-21 | 4.76 | 4.86 | 4.76 | 4.79 | 4.72 | qfq | 8,041,272 | 38,592,330 | 0.63% |
| 2024-03-20 | 4.76 | 4.79 | 4.70 | 4.76 | 4.69 | qfq | 6,577,076 | 31,250,307 | 0.21% |
| 2024-03-19 | 4.82 | 4.83 | 4.72 | 4.75 | 4.68 | qfq | 7,880,118 | 37,663,509 | -1.45% |
| 2024-03-18 | 4.79 | 4.85 | 4.71 | 4.82 | 4.75 | qfq | 10,854,109 | 51,756,393 | 0.42% |
| 2024-03-15 | 4.61 | 4.80 | 4.58 | 4.80 | 4.73 | qfq | 12,901,489 | 60,685,225 | 4.12% |
| 2024-03-14 | 4.71 | 4.71 | 4.56 | 4.61 | 4.54 | qfq | 9,265,806 | 42,967,747 | -0.86% |
| 2024-03-13 | 4.56 | 4.66 | 4.51 | 4.65 | 4.58 | qfq | 12,541,631 | 57,652,880 | 2.42% |
| 2024-03-12 | 4.55 | 4.57 | 4.49 | 4.54 | 4.47 | qfq | 5,844,960 | 26,453,253 | -0.22% |
| 2024-03-11 | 4.48 | 4.58 | 4.48 | 4.55 | 4.48 | qfq | 9,067,375 | 40,960,878 | 1.56% |
| 2024-03-08 | 4.39 | 4.49 | 4.39 | 4.48 | 4.41 | qfq | 5,231,424 | 23,294,376 | 1.82% |
| 2024-03-07 | 4.44 | 4.51 | 4.40 | 4.40 | 4.33 | qfq | 6,188,100 | 27,630,104 | -0.45% |
| 2024-03-06 | 4.43 | 4.49 | 4.37 | 4.42 | 4.35 | qfq | 6,855,311 | 30,350,351 | -0.90% |
| 2024-03-05 | 4.49 | 4.51 | 4.43 | 4.46 | 4.39 | qfq | 6,428,089 | 28,725,043 | -0.89% |
| 2024-03-04 | 4.55 | 4.55 | 4.41 | 4.50 | 4.43 | qfq | 7,437,660 | 33,293,275 | -1.10% |
| 2024-03-01 | 4.56 | 4.62 | 4.50 | 4.55 | 4.48 | qfq | 7,413,954 | 33,642,887 | 0.22% |
| 2024-02-29 | 4.40 | 4.54 | 4.38 | 4.54 | 4.47 | qfq | 8,843,426 | 39,710,540 | 2.71% |
| 2024-02-28 | 4.65 | 4.74 | 4.41 | 4.42 | 4.35 | qfq | 15,057,178 | 69,060,616 | -5.15% |
| 2024-02-27 | 4.54 | 4.67 | 4.48 | 4.66 | 4.59 | qfq | 10,469,435 | 48,300,430 | 2.64% |
| 2024-02-26 | 4.55 | 4.61 | 4.48 | 4.54 | 4.47 | qfq | 9,058,655 | 41,106,333 | 0.00% |
| 2024-02-23 | 4.47 | 4.55 | 4.43 | 4.54 | 4.47 | qfq | 8,825,943 | 39,606,187 | 1.57% |
| 2024-02-22 | 4.42 | 4.50 | 4.40 | 4.47 | 4.40 | qfq | 7,896,168 | 35,129,309 | 0.90% |
| 2024-02-21 | 4.31 | 4.55 | 4.25 | 4.43 | 4.36 | qfq | 11,874,840 | 52,647,575 | 2.07% |
| 2024-02-20 | 4.40 | 4.40 | 4.30 | 4.34 | 4.28 | qfq | 8,809,311 | 38,294,876 | -1.14% |
| 2024-02-19 | 4.50 | 4.59 | 4.35 | 4.39 | 4.32 | qfq | 20,804,400 | 92,936,824 | -1.79% |
| 2024-02-08 | 4.06 | 4.47 | 4.06 | 4.47 | 4.40 | qfq | 17,801,231 | 78,447,115 | 10.10% |
| 2024-02-07 | 3.78 | 4.06 | 3.78 | 4.06 | 4.00 | qfq | 18,958,592 | 74,715,057 | 5.73% |
| 2024-02-06 | 3.67 | 3.97 | 3.46 | 3.84 | 3.78 | qfq | 22,364,257 | 83,048,051 | 1.86% |
| 2024-02-05 | 4.20 | 4.24 | 3.77 | 3.77 | 3.71 | qfq | 19,202,644 | 74,018,626 | -10.02% |
| 2024-02-02 | 4.45 | 4.45 | 4.06 | 4.19 | 4.13 | qfq | 12,384,400 | 52,799,872 | -2.78% |
| 2024-02-01 | 4.38 | 4.45 | 4.23 | 4.31 | 4.25 | qfq | 11,465,198 | 49,729,919 | -1.60% |
| 2024-01-31 | 4.57 | 4.65 | 4.37 | 4.38 | 4.31 | qfq | 10,213,053 | 45,839,075 | -4.16% |
| 2024-01-30 | 4.67 | 4.76 | 4.55 | 4.57 | 4.50 | qfq | 6,849,620 | 31,963,906 | -3.18% |
| 2024-01-29 | 4.79 | 4.84 | 4.69 | 4.72 | 4.65 | qfq | 7,067,800 | 33,626,595 | -1.67% |
| 2024-01-26 | 4.72 | 4.83 | 4.70 | 4.80 | 4.73 | qfq | 9,661,623 | 46,174,128 | 1.69% |
| 2024-01-25 | 4.50 | 4.72 | 4.47 | 4.72 | 4.65 | qfq | 10,349,922 | 47,869,052 | 4.89% |
| 2024-01-24 | 4.34 | 4.51 | 4.27 | 4.50 | 4.43 | qfq | 9,600,160 | 42,260,258 | 3.69% |
| 2024-01-23 | 4.25 | 4.37 | 4.17 | 4.34 | 4.28 | qfq | 10,542,679 | 44,908,461 | 2.60% |
| 2024-01-22 | 4.51 | 4.54 | 4.20 | 4.23 | 4.17 | qfq | 10,596,459 | 46,200,516 | -6.62% |
| 2024-01-19 | 4.56 | 4.61 | 4.50 | 4.53 | 4.46 | qfq | 5,774,724 | 26,309,766 | -0.66% |
| 2024-01-18 | 4.61 | 4.65 | 4.44 | 4.56 | 4.49 | qfq | 10,189,260 | 46,029,066 | -1.51% |
| 2024-01-17 | 4.72 | 4.75 | 4.63 | 4.63 | 4.56 | qfq | 7,196,796 | 33,715,153 | -1.91% |
| 2024-01-16 | 4.84 | 4.89 | 4.66 | 4.72 | 4.65 | qfq | 9,217,265 | 43,672,949 | -2.28% |
| 2024-01-15 | 4.76 | 4.98 | 4.74 | 4.83 | 4.76 | qfq | 11,729,308 | 57,019,802 | 1.68% |
| 2024-01-12 | 4.73 | 4.82 | 4.72 | 4.75 | 4.68 | qfq | 3,752,300 | 17,924,239 | 0.42% |
| 2024-01-11 | 4.73 | 4.78 | 4.69 | 4.73 | 4.66 | qfq | 4,447,600 | 21,048,468 | 0.21% |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.72 | 4.65 | qfq | 4,789,740 | 22,662,921 | -0.42% |
| 2024-01-09 | 4.68 | 4.77 | 4.64 | 4.74 | 4.67 | qfq | 5,171,166 | 24,347,185 | 1.72% |
| 2024-01-08 | 4.74 | 4.75 | 4.65 | 4.66 | 4.59 | qfq | 4,615,600 | 21,715,109 | -1.89% |
| 2024-01-05 | 4.85 | 4.86 | 4.73 | 4.75 | 4.68 | qfq | 8,289,669 | 39,662,302 | -1.86% |
| 2024-01-04 | 4.89 | 4.90 | 4.81 | 4.84 | 4.77 | qfq | 5,997,600 | 29,060,797 | -1.02% |
| 2024-01-03 | 4.91 | 4.95 | 4.83 | 4.89 | 4.82 | qfq | 6,996,428 | 34,133,156 | -0.41% |
| 2024-01-02 | 4.83 | 4.98 | 4.78 | 4.91 | 4.84 | qfq | 12,008,742 | 58,650,294 | 1.66% |
| 2023-12-29 | 4.83 | 4.86 | 4.77 | 4.83 | 4.76 | qfq | 7,760,996 | 37,470,353 | 0.42% |
| 2023-12-28 | 4.80 | 4.84 | 4.73 | 4.81 | 4.74 | qfq | 7,304,060 | 34,967,708 | 0.00% |
| 2023-12-27 | 4.79 | 4.83 | 4.70 | 4.81 | 4.74 | qfq | 6,293,224 | 30,046,448 | 0.42% |
| 2023-12-26 | 4.83 | 4.84 | 4.76 | 4.79 | 4.72 | qfq | 4,599,500 | 22,073,298 | -0.62% |
| 2023-12-25 | 4.88 | 4.88 | 4.76 | 4.82 | 4.75 | qfq | 7,255,795 | 34,858,621 | -1.63% |
| 2023-12-22 | 4.95 | 4.99 | 4.86 | 4.90 | 4.83 | qfq | 9,202,184 | 45,284,437 | -0.81% |
| 2023-12-21 | 4.84 | 5.01 | 4.77 | 4.94 | 4.87 | qfq | 10,792,165 | 52,637,218 | 1.65% |
| 2023-12-20 | 4.96 | 4.99 | 4.85 | 4.86 | 4.79 | qfq | 8,956,944 | 43,968,369 | -1.82% |
| 2023-12-19 | 5.00 | 5.01 | 4.90 | 4.95 | 4.88 | qfq | 12,290,293 | 60,710,275 | -1.39% |
| 2023-12-18 | 5.13 | 5.19 | 4.98 | 5.02 | 4.95 | qfq | 18,894,079 | 95,501,979 | -1.95% |
| 2023-12-15 | 5.00 | 5.37 | 4.97 | 5.12 | 5.04 | qfq | 30,494,959 | 156,820,529 | 2.61% |
| 2023-12-14 | 4.96 | 5.00 | 4.90 | 4.99 | 4.92 | qfq | 8,595,704 | 42,623,595 | 0.60% |
| 2023-12-13 | 4.96 | 5.06 | 4.94 | 4.96 | 4.89 | qfq | 11,553,417 | 57,668,009 | 0.00% |
| 2023-12-12 | 4.87 | 4.99 | 4.86 | 4.96 | 4.89 | qfq | 9,839,400 | 48,580,213 | 1.85% |
| 2023-12-11 | 4.79 | 4.88 | 4.75 | 4.87 | 4.80 | qfq | 9,156,444 | 44,097,552 | 1.04% |
| 2023-12-08 | 4.86 | 4.89 | 4.77 | 4.82 | 4.75 | qfq | 11,799,107 | 56,961,762 | -1.03% |
| 2023-12-07 | 4.89 | 4.97 | 4.85 | 4.87 | 4.80 | qfq | 12,501,054 | 61,119,175 | -1.02% |
| 2023-12-06 | 4.87 | 5.04 | 4.85 | 4.92 | 4.85 | qfq | 19,539,717 | 96,359,271 | 1.03% |
| 2023-12-05 | 4.80 | 4.97 | 4.77 | 4.87 | 4.80 | qfq | 20,744,192 | 101,158,001 | 0.83% |
| 2023-12-04 | 4.88 | 4.93 | 4.81 | 4.83 | 4.76 | qfq | 20,835,201 | 101,091,552 | -1.83% |
| 2023-12-01 | 4.66 | 5.10 | 4.63 | 4.92 | 4.85 | qfq | 38,820,182 | 190,015,982 | 5.81% |
| 2023-11-30 | 4.71 | 4.72 | 4.61 | 4.65 | 4.58 | qfq | 10,101,836 | 46,984,356 | -0.64% |
| 2023-11-29 | 4.75 | 4.79 | 4.66 | 4.68 | 4.61 | qfq | 15,297,107 | 71,826,739 | -2.30% |
| 2023-11-28 | 4.78 | 4.82 | 4.68 | 4.79 | 4.72 | qfq | 20,130,732 | 96,019,028 | -0.21% |
| 2023-11-27 | 5.02 | 5.10 | 4.78 | 4.80 | 4.73 | qfq | 49,571,627 | 242,058,034 | -4.38% |
| 2023-11-24 | 4.57 | 5.02 | 4.53 | 5.02 | 4.95 | qfq | 19,246,094 | 92,431,758 | 10.09% |
| 2023-11-23 | 4.49 | 4.56 | 4.45 | 4.56 | 4.49 | qfq | 5,715,617 | 25,875,172 | 1.56% |
| 2023-11-22 | 4.49 | 4.54 | 4.49 | 4.49 | 4.42 | qfq | 4,248,800 | 19,182,787 | -0.44% |
| 2023-11-21 | 4.50 | 4.57 | 4.50 | 4.51 | 4.44 | qfq | 5,262,800 | 23,847,814 | 0.45% |
| 2023-11-20 | 4.48 | 4.52 | 4.46 | 4.49 | 4.42 | qfq | 5,071,484 | 22,761,887 | -0.44% |
| 2023-11-17 | 4.50 | 4.51 | 4.45 | 4.51 | 4.44 | qfq | 4,624,100 | 20,715,579 | 0.45% |
| 2023-11-16 | 4.50 | 4.52 | 4.47 | 4.49 | 4.42 | qfq | 5,677,720 | 25,505,565 | -0.22% |
| 2023-11-15 | 4.52 | 4.54 | 4.49 | 4.50 | 4.43 | qfq | 5,751,880 | 25,967,592 | -0.22% |
| 2023-11-14 | 4.51 | 4.54 | 4.48 | 4.51 | 4.44 | qfq | 4,880,700 | 22,024,951 | 0.22% |
| 2023-11-13 | 4.48 | 4.54 | 4.45 | 4.50 | 4.43 | qfq | 5,878,320 | 26,337,847 | 0.22% |
| 2023-11-10 | 4.47 | 4.49 | 4.42 | 4.49 | 4.42 | qfq | 4,774,500 | 21,274,728 | 0.45% |
| 2023-11-09 | 4.46 | 4.50 | 4.45 | 4.47 | 4.40 | qfq | 5,018,997 | 22,461,640 | 0.00% |
| 2023-11-08 | 4.50 | 4.50 | 4.45 | 4.47 | 4.40 | qfq | 4,335,800 | 19,381,698 | -0.22% |
| 2023-11-07 | 4.46 | 4.50 | 4.43 | 4.48 | 4.41 | qfq | 5,650,800 | 25,268,658 | 0.45% |
| 2023-11-06 | 4.45 | 4.49 | 4.42 | 4.46 | 4.39 | qfq | 5,733,558 | 25,558,520 | 0.90% |
| 2023-11-03 | 4.46 | 4.46 | 4.40 | 4.42 | 4.35 | qfq | 4,815,369 | 21,350,851 | -0.23% |
| 2023-11-02 | 4.45 | 4.47 | 4.41 | 4.43 | 4.36 | qfq | 5,100,601 | 22,632,187 | -0.45% |
| 2023-11-01 | 4.42 | 4.46 | 4.41 | 4.45 | 4.38 | qfq | 4,530,378 | 20,100,809 | 0.68% |
| 2023-10-31 | 4.42 | 4.45 | 4.36 | 4.42 | 4.35 | qfq | 4,873,437 | 21,419,696 | 0.00% |
| 2023-10-30 | 4.40 | 4.46 | 4.38 | 4.42 | 4.35 | qfq | 6,151,800 | 27,227,502 | 0.23% |
| 2023-10-27 | 4.30 | 4.43 | 4.28 | 4.41 | 4.34 | qfq | 6,438,657 | 28,280,903 | 2.08% |
| 2023-10-26 | 4.32 | 4.33 | 4.25 | 4.32 | 4.26 | qfq | 5,041,809 | 21,621,399 | 0.23% |
| 2023-10-25 | 4.23 | 4.33 | 4.21 | 4.31 | 4.25 | qfq | 7,143,650 | 30,683,956 | 2.62% |
| 2023-10-24 | 4.10 | 4.23 | 4.07 | 4.20 | 4.14 | qfq | 7,728,300 | 32,202,804 | 3.19% |
| 2023-10-23 | 4.21 | 4.21 | 4.02 | 4.07 | 4.01 | qfq | 9,863,713 | 40,576,470 | -3.33% |
| 2023-10-20 | 4.21 | 4.28 | 4.20 | 4.21 | 4.15 | qfq | 4,295,600 | 18,161,395 | 0.00% |
| 2023-10-19 | 4.24 | 4.28 | 4.20 | 4.21 | 4.15 | qfq | 5,387,947 | 22,826,164 | -0.94% |
| 2023-10-18 | 4.34 | 4.34 | 4.24 | 4.25 | 4.19 | qfq | 4,798,100 | 20,467,415 | -1.39% |
| 2023-10-17 | 4.32 | 4.36 | 4.30 | 4.31 | 4.25 | qfq | 3,894,015 | 16,829,378 | -0.23% |
| 2023-10-16 | 4.28 | 4.32 | 4.26 | 4.32 | 4.26 | qfq | 5,743,136 | 24,655,041 | 0.70% |
| 2023-10-13 | 4.39 | 4.41 | 4.27 | 4.29 | 4.23 | qfq | 6,008,332 | 25,930,478 | -2.28% |
| 2023-10-12 | 4.33 | 4.40 | 4.32 | 4.39 | 4.32 | qfq | 5,731,980 | 25,035,569 | 1.62% |
| 2023-10-11 | 4.38 | 4.38 | 4.30 | 4.32 | 4.26 | qfq | 8,887,368 | 38,540,416 | -0.92% |
| 2023-10-10 | 4.51 | 4.56 | 4.35 | 4.36 | 4.30 | qfq | 10,828,488 | 47,814,649 | -3.33% |
| 2023-10-09 | 4.58 | 4.58 | 4.47 | 4.51 | 4.44 | qfq | 7,352,080 | 33,210,904 | -1.74% |
| 2023-09-28 | 4.52 | 4.61 | 4.51 | 4.59 | 4.52 | qfq | 5,798,979 | 26,497,655 | 1.77% |
| 2023-09-27 | 4.51 | 4.57 | 4.47 | 4.51 | 4.44 | qfq | 6,138,203 | 27,808,275 | 0.00% |
| 2023-09-26 | 4.63 | 4.63 | 4.50 | 4.51 | 4.44 | qfq | 7,726,100 | 35,117,463 | -2.17% |
| 2023-09-25 | 4.71 | 4.72 | 4.59 | 4.61 | 4.54 | qfq | 7,685,147 | 35,582,847 | -1.91% |
| 2023-09-22 | 4.68 | 4.72 | 4.65 | 4.70 | 4.63 | qfq | 5,028,251 | 23,542,315 | 0.21% |
| 2023-09-21 | 4.78 | 4.78 | 4.69 | 4.69 | 4.62 | qfq | 5,187,661 | 24,489,593 | -1.88% |
| 2023-09-20 | 4.84 | 4.84 | 4.77 | 4.78 | 4.71 | qfq | 4,242,700 | 20,366,322 | -1.65% |
| 2023-09-19 | 4.83 | 4.88 | 4.83 | 4.86 | 4.79 | qfq | 4,487,902 | 21,770,608 | 0.41% |
| 2023-09-18 | 4.90 | 4.91 | 4.80 | 4.84 | 4.77 | qfq | 5,721,279 | 27,668,065 | -0.82% |
| 2023-09-15 | 4.87 | 4.91 | 4.85 | 4.88 | 4.81 | qfq | 6,201,873 | 30,275,102 | 0.62% |
| 2023-09-14 | 4.88 | 4.89 | 4.81 | 4.85 | 4.78 | qfq | 3,995,499 | 19,372,727 | -0.21% |
| 2023-09-13 | 4.92 | 4.96 | 4.84 | 4.86 | 4.79 | qfq | 5,126,699 | 25,015,454 | -1.22% |
| 2023-09-12 | 4.90 | 4.95 | 4.88 | 4.92 | 4.85 | qfq | 3,459,376 | 17,045,302 | 0.41% |
| 2023-09-11 | 4.81 | 4.91 | 4.77 | 4.90 | 4.83 | qfq | 5,695,414 | 27,672,657 | 2.30% |
| 2023-09-08 | 4.79 | 4.84 | 4.79 | 4.79 | 4.72 | qfq | 3,992,844 | 19,208,879 | -0.42% |
| 2023-09-07 | 4.90 | 4.91 | 4.81 | 4.81 | 4.74 | qfq | 5,707,472 | 27,718,812 | -1.64% |
| 2023-09-06 | 4.93 | 4.94 | 4.87 | 4.89 | 4.82 | qfq | 4,437,472 | 21,731,666 | -1.01% |
| 2023-09-05 | 5.00 | 5.02 | 4.91 | 4.94 | 4.87 | qfq | 4,435,068 | 21,938,573 | -1.00% |
| 2023-09-04 | 4.91 | 5.00 | 4.90 | 4.99 | 4.92 | qfq | 4,987,500 | 24,740,819 | 2.25% |
| 2023-09-01 | 4.84 | 4.92 | 4.81 | 4.88 | 4.81 | qfq | 3,729,400 | 18,170,514 | 1.46% |
| 2023-08-31 | 4.87 | 4.88 | 4.76 | 4.81 | 4.74 | qfq | 6,429,240 | 30,916,503 | -1.03% |
| 2023-08-30 | 4.93 | 4.98 | 4.85 | 4.86 | 4.79 | qfq | 5,977,130 | 29,303,339 | -1.02% |
| 2023-08-29 | 4.86 | 4.95 | 4.83 | 4.91 | 4.84 | qfq | 5,562,517 | 27,279,111 | 1.24% |
| 2023-08-28 | 4.99 | 5.00 | 4.83 | 4.85 | 4.78 | qfq | 9,689,215 | 47,673,279 | 1.89% |
| 2023-08-25 | 4.80 | 4.87 | 4.66 | 4.76 | 4.69 | qfq | 6,984,900 | 33,397,472 | -1.24% |
| 2023-08-24 | 4.97 | 4.98 | 4.80 | 4.82 | 4.75 | qfq | 9,415,400 | 45,869,053 | -2.43% |
| 2023-08-23 | 5.09 | 5.12 | 4.90 | 4.94 | 4.87 | qfq | 7,724,300 | 38,657,881 | -2.95% |
| 2023-08-22 | 5.12 | 5.15 | 5.03 | 5.09 | 5.01 | qfq | 7,189,358 | 36,508,290 | -0.20% |
| 2023-08-21 | 5.15 | 5.21 | 5.10 | 5.10 | 5.02 | qfq | 6,432,660 | 33,067,057 | -0.78% |
| 2023-08-18 | 5.18 | 5.24 | 5.13 | 5.14 | 5.06 | qfq | 4,046,765 | 20,979,250 | -0.77% |
| 2023-08-17 | 5.11 | 5.18 | 5.03 | 5.18 | 5.10 | qfq | 4,846,821 | 24,747,409 | 1.57% |
| 2023-08-16 | 5.15 | 5.18 | 5.09 | 5.10 | 5.02 | qfq | 4,332,500 | 22,208,618 | -1.35% |
| 2023-08-15 | 5.18 | 5.23 | 5.14 | 5.17 | 5.09 | qfq | 4,880,318 | 25,267,151 | -0.58% |
| 2023-08-14 | 5.12 | 5.23 | 5.10 | 5.20 | 5.12 | qfq | 5,053,500 | 26,051,705 | 1.56% |
| 2023-08-11 | 5.25 | 5.26 | 5.11 | 5.12 | 5.04 | qfq | 6,046,740 | 31,325,276 | -2.48% |
| 2023-08-10 | 5.19 | 5.27 | 5.18 | 5.25 | 5.17 | qfq | 4,795,094 | 25,120,350 | 1.16% |
| 2023-08-09 | 5.25 | 5.25 | 5.17 | 5.19 | 5.11 | qfq | 4,926,585 | 25,609,841 | -0.95% |
| 2023-08-08 | 5.24 | 5.27 | 5.19 | 5.24 | 5.16 | qfq | 4,841,416 | 25,293,611 | 0.00% |
| 2023-08-07 | 5.30 | 5.32 | 5.21 | 5.24 | 5.16 | qfq | 7,093,864 | 37,148,189 | -1.13% |
| 2023-08-04 | 5.34 | 5.40 | 5.29 | 5.30 | 5.22 | qfq | 6,763,854 | 36,057,701 | -0.56% |
| 2023-08-03 | 5.38 | 5.40 | 5.29 | 5.33 | 5.25 | qfq | 8,414,812 | 44,800,400 | -0.93% |
| 2023-08-02 | 5.46 | 5.50 | 5.36 | 5.38 | 5.30 | qfq | 6,041,984 | 32,620,963 | -1.28% |
| 2023-08-01 | 5.49 | 5.49 | 5.42 | 5.45 | 5.37 | qfq | 5,541,189 | 30,174,166 | -0.37% |
| 2023-07-31 | 5.50 | 5.55 | 5.45 | 5.47 | 5.39 | qfq | 7,269,305 | 39,844,431 | -0.36% |
| 2023-07-28 | 5.41 | 5.54 | 5.37 | 5.49 | 5.41 | qfq | 7,100,377 | 38,704,507 | 1.10% |
| 2023-07-27 | 5.44 | 5.50 | 5.40 | 5.43 | 5.35 | qfq | 4,899,401 | 26,660,142 | -0.18% |
| 2023-07-26 | 5.42 | 5.46 | 5.38 | 5.44 | 5.36 | qfq | 5,687,095 | 30,810,226 | 0.55% |
| 2023-07-25 | 5.50 | 5.52 | 5.40 | 5.41 | 5.33 | qfq | 9,684,659 | 52,673,267 | -0.92% |
| 2023-07-24 | 5.38 | 5.50 | 5.33 | 5.46 | 5.38 | qfq | 10,058,568 | 54,730,435 | 1.87% |
| 2023-07-21 | 5.33 | 5.36 | 5.29 | 5.36 | 5.28 | qfq | 4,623,602 | 24,622,006 | 1.32% |
| 2023-07-20 | 5.37 | 5.39 | 5.29 | 5.29 | 5.21 | qfq | 5,354,400 | 28,610,817 | -1.12% |
| 2023-07-19 | 5.27 | 5.36 | 5.27 | 5.35 | 5.27 | qfq | 5,163,582 | 27,519,785 | 0.94% |
| 2023-07-18 | 5.27 | 5.30 | 5.22 | 5.30 | 5.22 | qfq | 3,261,008 | 17,165,850 | 0.38% |