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
贵州轮胎000589.SZ
最近收盘价4.272026-07-17
最近交易日2026-07-17
成交量（股）24,293,740
成交额（元）105,309,354
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-29 | 2025-12-05 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | 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 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 24,293,740 | 105,309,354 | -1.84% |
| 2026-07-16 | 4.37 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 24,763,490 | 108,004,371 | -1.14% |
| 2026-07-15 | 4.29 | 4.42 | 4.28 | 4.40 | 4.40 | qfq | 26,305,612 | 115,058,927 | 1.38% |
| 2026-07-14 | 4.23 | 4.34 | 4.22 | 4.34 | 4.34 | qfq | 26,029,930 | 111,632,759 | 2.12% |
| 2026-07-13 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 22,274,830 | 94,389,291 | 0.24% |
| 2026-07-10 | 4.27 | 4.29 | 4.19 | 4.24 | 4.24 | qfq | 19,301,762 | 81,971,579 | -0.70% |
| 2026-07-09 | 4.30 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 19,348,062 | 82,353,617 | -0.70% |
| 2026-07-08 | 4.32 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 17,931,800 | 77,019,429 | -0.69% |
| 2026-07-07 | 4.42 | 4.45 | 4.31 | 4.33 | 4.33 | qfq | 22,501,821 | 98,114,172 | -2.48% |
| 2026-07-06 | 4.28 | 4.47 | 4.28 | 4.44 | 4.44 | qfq | 31,454,168 | 138,537,174 | 3.74% |
| 2026-07-03 | 4.17 | 4.32 | 4.16 | 4.28 | 4.28 | qfq | 27,115,209 | 115,974,367 | 2.39% |
| 2026-07-02 | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | qfq | 25,953,270 | 108,248,714 | 0.97% |
| 2026-07-01 | 4.06 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 25,599,216 | 105,003,724 | 1.97% |
| 2026-06-30 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | qfq | 19,601,904 | 79,508,462 | -1.46% |
| 2026-06-29 | 4.11 | 4.13 | 4.00 | 4.12 | 4.12 | qfq | 22,278,619 | 90,579,875 | 0.24% |
| 2026-06-26 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 23,171,240 | 95,744,400 | -2.38% |
| 2026-06-25 | 4.19 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 23,605,267 | 99,298,266 | 0.00% |
| 2026-06-24 | 4.28 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 21,748,991 | 91,908,098 | -1.86% |
| 2026-06-23 | 4.26 | 4.37 | 4.25 | 4.29 | 4.29 | qfq | 22,763,090 | 98,175,933 | 0.47% |
| 2026-06-22 | 4.25 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 27,714,709 | 116,786,336 | 0.47% |
| 2026-06-18 | 4.33 | 4.34 | 4.24 | 4.25 | 4.25 | qfq | 23,766,343 | 101,434,846 | -1.85% |
| 2026-06-17 | 4.46 | 4.47 | 4.31 | 4.33 | 4.33 | qfq | 33,422,307 | 145,538,913 | -2.91% |
| 2026-06-16 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 24,626,255 | 110,416,278 | -1.76% |
| 2026-06-15 | 4.47 | 4.55 | 4.46 | 4.54 | 4.54 | qfq | 35,609,687 | 160,938,612 | 0.22% |
| 2026-06-12 | 4.47 | 4.59 | 4.44 | 4.53 | 4.44 | qfq | 32,545,240 | 147,276,646 | 1.57% |
| 2026-06-11 | 4.48 | 4.53 | 4.42 | 4.46 | 4.37 | qfq | 20,582,524 | 91,772,100 | -1.11% |
| 2026-06-10 | 4.49 | 4.51 | 4.46 | 4.51 | 4.42 | qfq | 17,830,625 | 79,866,721 | 0.00% |
| 2026-06-09 | 4.50 | 4.53 | 4.44 | 4.51 | 4.42 | qfq | 22,261,889 | 99,586,931 | 0.67% |
| 2026-06-08 | 4.51 | 4.54 | 4.44 | 4.48 | 4.39 | qfq | 32,406,631 | 145,853,477 | -1.97% |
| 2026-06-05 | 4.59 | 4.66 | 4.56 | 4.57 | 4.48 | qfq | 26,593,967 | 122,619,312 | -0.44% |
| 2026-06-04 | 4.68 | 4.72 | 4.55 | 4.59 | 4.50 | qfq | 30,494,202 | 141,155,636 | -2.13% |
| 2026-06-03 | 4.76 | 4.77 | 4.68 | 4.69 | 4.60 | qfq | 25,718,125 | 121,148,975 | -1.47% |
| 2026-06-02 | 4.80 | 4.82 | 4.74 | 4.76 | 4.67 | qfq | 23,890,708 | 114,091,248 | -0.63% |
| 2026-06-01 | 4.72 | 4.81 | 4.67 | 4.79 | 4.70 | qfq | 39,810,947 | 189,740,894 | 1.91% |
| 2026-05-29 | 4.70 | 4.76 | 4.68 | 4.70 | 4.61 | qfq | 28,050,424 | 132,291,520 | 0.21% |
| 2026-05-28 | 4.67 | 4.74 | 4.65 | 4.69 | 4.60 | qfq | 24,958,954 | 117,348,871 | 0.43% |
| 2026-05-27 | 4.75 | 4.80 | 4.65 | 4.67 | 4.58 | qfq | 30,895,745 | 145,389,384 | -2.10% |
| 2026-05-26 | 4.71 | 4.78 | 4.70 | 4.77 | 4.68 | qfq | 25,655,113 | 121,617,276 | 0.85% |
| 2026-05-25 | 4.72 | 4.77 | 4.70 | 4.73 | 4.64 | qfq | 19,664,300 | 93,091,009 | -0.21% |
| 2026-05-22 | 4.71 | 4.78 | 4.65 | 4.74 | 4.65 | qfq | 27,968,700 | 131,851,148 | 0.64% |
| 2026-05-21 | 4.72 | 4.82 | 4.71 | 4.71 | 4.62 | qfq | 33,477,631 | 159,800,333 | -0.21% |
| 2026-05-20 | 4.73 | 4.74 | 4.66 | 4.72 | 4.63 | qfq | 20,906,143 | 98,086,503 | -0.63% |
| 2026-05-19 | 4.72 | 4.76 | 4.67 | 4.75 | 4.66 | qfq | 23,917,550 | 112,705,594 | 0.85% |
| 2026-05-18 | 4.76 | 4.77 | 4.66 | 4.71 | 4.62 | qfq | 34,860,480 | 163,997,224 | -1.46% |
| 2026-05-15 | 4.84 | 4.87 | 4.73 | 4.78 | 4.69 | qfq | 37,084,895 | 177,692,601 | -1.65% |
| 2026-05-14 | 4.93 | 4.93 | 4.85 | 4.86 | 4.76 | qfq | 24,859,402 | 121,453,835 | -1.42% |
| 2026-05-13 | 4.95 | 4.96 | 4.91 | 4.93 | 4.83 | qfq | 23,645,167 | 116,543,380 | -0.60% |
| 2026-05-12 | 5.02 | 5.03 | 4.94 | 4.96 | 4.86 | qfq | 26,093,962 | 129,918,569 | -1.39% |
| 2026-05-11 | 5.03 | 5.06 | 5.01 | 5.03 | 4.93 | qfq | 34,140,616 | 171,800,064 | 0.00% |
| 2026-05-08 | 5.02 | 5.06 | 4.99 | 5.03 | 4.93 | qfq | 25,503,598 | 128,127,060 | -0.20% |
| 2026-05-07 | 5.03 | 5.09 | 4.98 | 5.04 | 4.94 | qfq | 35,901,587 | 181,071,066 | 0.60% |
| 2026-05-06 | 5.03 | 5.06 | 4.93 | 5.01 | 4.91 | qfq | 55,030,433 | 274,214,998 | -0.40% |
| 2026-04-30 | 5.11 | 5.16 | 5.00 | 5.03 | 4.93 | qfq | 63,170,278 | 319,775,232 | -1.37% |
| 2026-04-29 | 4.97 | 5.13 | 4.97 | 5.10 | 5.00 | qfq | 120,129,603 | 608,381,996 | 7.82% |
| 2026-04-28 | 4.76 | 4.77 | 4.70 | 4.73 | 4.64 | qfq | 39,380,929 | 186,034,810 | -1.25% |
| 2026-04-27 | 4.65 | 4.82 | 4.65 | 4.79 | 4.70 | qfq | 66,192,686 | 315,375,863 | 5.04% |
| 2026-04-24 | 4.61 | 4.61 | 4.53 | 4.56 | 4.47 | qfq | 21,383,472 | 97,497,757 | -1.30% |
| 2026-04-23 | 4.57 | 4.63 | 4.53 | 4.62 | 4.53 | qfq | 24,955,030 | 114,368,323 | 0.87% |
| 2026-04-22 | 4.58 | 4.60 | 4.55 | 4.58 | 4.49 | qfq | 14,508,134 | 66,380,785 | 0.00% |
| 2026-04-21 | 4.56 | 4.60 | 4.54 | 4.58 | 4.49 | qfq | 17,121,248 | 78,209,323 | 0.44% |
| 2026-04-20 | 4.56 | 4.58 | 4.54 | 4.56 | 4.47 | qfq | 13,875,011 | 63,323,993 | 0.00% |
| 2026-04-17 | 4.63 | 4.63 | 4.54 | 4.56 | 4.47 | qfq | 20,171,400 | 92,214,175 | -1.30% |
| 2026-04-16 | 4.60 | 4.67 | 4.59 | 4.62 | 4.53 | qfq | 17,709,263 | 81,906,186 | 0.87% |
| 2026-04-15 | 4.62 | 4.64 | 4.57 | 4.58 | 4.49 | qfq | 16,033,020 | 73,743,288 | -0.65% |
| 2026-04-14 | 4.61 | 4.61 | 4.57 | 4.61 | 4.52 | qfq | 17,115,540 | 78,586,520 | 0.66% |
| 2026-04-13 | 4.60 | 4.62 | 4.55 | 4.58 | 4.49 | qfq | 17,536,476 | 80,367,155 | -0.65% |
| 2026-04-10 | 4.62 | 4.66 | 4.61 | 4.61 | 4.52 | qfq | 16,840,147 | 78,094,660 | 0.22% |
| 2026-04-09 | 4.65 | 4.68 | 4.60 | 4.60 | 4.51 | qfq | 19,138,980 | 88,602,182 | -1.92% |
| 2026-04-08 | 4.62 | 4.69 | 4.62 | 4.69 | 4.60 | qfq | 29,138,060 | 135,790,303 | 3.30% |
| 2026-04-07 | 4.56 | 4.58 | 4.51 | 4.54 | 4.45 | qfq | 19,454,280 | 88,396,994 | -0.44% |
| 2026-04-03 | 4.68 | 4.69 | 4.53 | 4.56 | 4.47 | qfq | 24,657,857 | 113,176,886 | -2.56% |
| 2026-04-02 | 4.70 | 4.74 | 4.64 | 4.68 | 4.59 | qfq | 20,493,490 | 96,051,965 | -0.64% |
| 2026-04-01 | 4.73 | 4.77 | 4.68 | 4.71 | 4.62 | qfq | 23,598,560 | 111,176,141 | 0.64% |
| 2026-03-31 | 4.71 | 4.80 | 4.67 | 4.68 | 4.59 | qfq | 26,915,629 | 127,605,085 | -0.64% |
| 2026-03-30 | 4.60 | 4.73 | 4.60 | 4.71 | 4.62 | qfq | 25,624,617 | 120,066,973 | 1.29% |
| 2026-03-27 | 4.54 | 4.68 | 4.53 | 4.65 | 4.56 | qfq | 26,646,560 | 122,693,367 | 1.53% |
| 2026-03-26 | 4.56 | 4.63 | 4.54 | 4.58 | 4.49 | qfq | 24,477,114 | 112,274,250 | 0.44% |
| 2026-03-25 | 4.50 | 4.57 | 4.47 | 4.56 | 4.47 | qfq | 23,583,782 | 106,884,010 | 2.01% |
| 2026-03-24 | 4.43 | 4.48 | 4.36 | 4.47 | 4.38 | qfq | 29,140,484 | 128,749,785 | 2.29% |
| 2026-03-23 | 4.56 | 4.57 | 4.34 | 4.37 | 4.28 | qfq | 43,538,445 | 193,638,257 | -5.41% |
| 2026-03-20 | 4.69 | 4.72 | 4.61 | 4.62 | 4.53 | qfq | 30,970,655 | 144,114,078 | -1.28% |
| 2026-03-19 | 4.81 | 4.84 | 4.67 | 4.68 | 4.59 | qfq | 36,985,340 | 175,370,860 | -3.51% |
| 2026-03-18 | 4.92 | 4.94 | 4.81 | 4.85 | 4.75 | qfq | 31,629,460 | 153,537,018 | -1.22% |
| 2026-03-17 | 4.97 | 5.01 | 4.90 | 4.91 | 4.81 | qfq | 26,083,829 | 129,115,561 | -0.81% |
| 2026-03-16 | 4.99 | 5.08 | 4.93 | 4.95 | 4.85 | qfq | 32,441,306 | 161,525,758 | -0.80% |
| 2026-03-13 | 4.98 | 5.06 | 4.95 | 4.99 | 4.89 | qfq | 34,257,936 | 171,736,667 | 0.20% |
| 2026-03-12 | 4.95 | 5.05 | 4.94 | 4.98 | 4.88 | qfq | 36,266,854 | 181,367,059 | 0.61% |
| 2026-03-11 | 4.92 | 4.96 | 4.85 | 4.95 | 4.85 | qfq | 31,594,340 | 155,027,411 | 0.61% |
| 2026-03-10 | 4.94 | 4.96 | 4.90 | 4.92 | 4.82 | qfq | 28,468,487 | 140,051,487 | 0.20% |
| 2026-03-09 | 4.92 | 4.98 | 4.86 | 4.91 | 4.81 | qfq | 36,253,959 | 177,757,382 | -1.21% |
| 2026-03-06 | 4.86 | 4.98 | 4.84 | 4.97 | 4.87 | qfq | 28,060,202 | 138,223,110 | 1.84% |
| 2026-03-05 | 4.93 | 4.93 | 4.85 | 4.88 | 4.78 | qfq | 34,159,230 | 167,068,066 | 1.24% |
| 2026-03-04 | 5.02 | 5.02 | 4.82 | 4.82 | 4.72 | qfq | 57,625,910 | 282,283,395 | -3.98% |
| 2026-03-03 | 5.16 | 5.20 | 5.01 | 5.02 | 4.92 | qfq | 49,878,652 | 253,315,813 | -3.09% |
| 2026-03-02 | 5.15 | 5.24 | 5.10 | 5.18 | 5.08 | qfq | 34,637,353 | 179,144,480 | -0.38% |
| 2026-02-27 | 5.13 | 5.21 | 5.12 | 5.20 | 5.10 | qfq | 28,074,912 | 145,539,422 | 0.97% |
| 2026-02-26 | 5.18 | 5.19 | 5.11 | 5.15 | 5.05 | qfq | 28,674,275 | 147,405,904 | -0.39% |
| 2026-02-25 | 5.14 | 5.29 | 5.13 | 5.17 | 5.07 | qfq | 51,405,474 | 268,569,351 | 0.78% |
| 2026-02-24 | 5.06 | 5.15 | 5.03 | 5.13 | 5.03 | qfq | 30,184,998 | 154,048,826 | 2.19% |
| 2026-02-13 | 5.08 | 5.10 | 5.01 | 5.02 | 4.92 | qfq | 25,112,938 | 127,009,010 | -1.18% |
| 2026-02-12 | 5.12 | 5.14 | 5.08 | 5.08 | 4.98 | qfq | 21,260,193 | 108,542,909 | -0.59% |
| 2026-02-11 | 5.11 | 5.14 | 5.09 | 5.11 | 5.01 | qfq | 20,072,655 | 102,811,361 | 0.00% |
| 2026-02-10 | 5.15 | 5.16 | 5.10 | 5.11 | 5.01 | qfq | 16,452,180 | 84,172,973 | -0.58% |
| 2026-02-09 | 5.17 | 5.18 | 5.11 | 5.14 | 5.04 | qfq | 23,169,544 | 119,159,755 | 0.19% |
| 2026-02-06 | 5.12 | 5.18 | 5.08 | 5.13 | 5.03 | qfq | 26,741,725 | 137,728,921 | 0.20% |
| 2026-02-05 | 5.18 | 5.21 | 5.10 | 5.12 | 5.02 | qfq | 30,644,886 | 157,501,330 | -0.97% |
| 2026-02-04 | 5.02 | 5.18 | 5.00 | 5.17 | 5.07 | qfq | 53,418,117 | 274,536,481 | 2.99% |
| 2026-02-03 | 5.02 | 5.05 | 4.97 | 5.02 | 4.92 | qfq | 25,327,657 | 126,880,017 | 0.80% |
| 2026-02-02 | 5.12 | 5.15 | 4.96 | 4.98 | 4.88 | qfq | 49,370,240 | 249,194,732 | -3.30% |
| 2026-01-30 | 5.10 | 5.17 | 5.07 | 5.15 | 5.05 | qfq | 35,596,095 | 182,560,461 | 0.78% |
| 2026-01-29 | 5.14 | 5.15 | 5.08 | 5.11 | 5.01 | qfq | 23,655,696 | 121,053,452 | -0.78% |
| 2026-01-28 | 5.09 | 5.17 | 5.04 | 5.15 | 5.05 | qfq | 33,517,563 | 171,721,149 | 1.18% |
| 2026-01-27 | 5.11 | 5.15 | 5.04 | 5.09 | 4.99 | qfq | 28,781,146 | 146,411,482 | -0.59% |
| 2026-01-26 | 5.15 | 5.15 | 5.08 | 5.12 | 5.02 | qfq | 30,007,823 | 153,416,198 | -0.58% |
| 2026-01-23 | 5.16 | 5.18 | 5.13 | 5.15 | 5.05 | qfq | 26,847,000 | 138,228,417 | -0.19% |
| 2026-01-22 | 5.14 | 5.17 | 5.11 | 5.16 | 5.06 | qfq | 25,458,493 | 131,046,581 | 0.39% |
| 2026-01-21 | 5.13 | 5.17 | 5.11 | 5.14 | 5.04 | qfq | 25,401,399 | 130,694,452 | -0.19% |
| 2026-01-20 | 5.16 | 5.17 | 5.09 | 5.15 | 5.05 | qfq | 29,741,404 | 152,480,544 | 0.00% |
| 2026-01-19 | 5.04 | 5.18 | 5.03 | 5.15 | 5.05 | qfq | 38,657,695 | 198,183,450 | 2.39% |
| 2026-01-16 | 5.00 | 5.07 | 4.97 | 5.03 | 4.93 | qfq | 30,186,906 | 151,654,403 | 1.21% |
| 2026-01-15 | 4.99 | 5.02 | 4.96 | 4.97 | 4.87 | qfq | 22,744,370 | 113,319,788 | -0.40% |
| 2026-01-14 | 5.05 | 5.07 | 4.97 | 4.99 | 4.89 | qfq | 43,247,760 | 217,367,695 | -1.19% |
| 2026-01-13 | 5.09 | 5.10 | 5.03 | 5.05 | 4.95 | qfq | 28,258,500 | 142,899,138 | -0.79% |
| 2026-01-12 | 5.08 | 5.09 | 5.06 | 5.09 | 4.99 | qfq | 28,617,250 | 145,355,462 | 0.39% |
| 2026-01-09 | 5.07 | 5.10 | 5.04 | 5.07 | 4.97 | qfq | 29,311,846 | 148,562,604 | -0.39% |
| 2026-01-08 | 5.10 | 5.11 | 5.06 | 5.09 | 4.99 | qfq | 28,505,718 | 144,917,232 | -0.39% |
| 2026-01-07 | 5.17 | 5.20 | 5.10 | 5.11 | 5.01 | qfq | 29,783,710 | 152,750,324 | -1.16% |
| 2026-01-06 | 5.17 | 5.20 | 5.15 | 5.17 | 5.07 | qfq | 31,040,102 | 160,766,673 | 0.19% |
| 2026-01-05 | 5.18 | 5.22 | 5.14 | 5.16 | 5.06 | qfq | 36,236,560 | 187,331,338 | -0.39% |
| 2025-12-31 | 5.24 | 5.25 | 5.14 | 5.18 | 5.08 | qfq | 29,595,513 | 153,327,695 | -0.96% |
| 2025-12-30 | 5.13 | 5.31 | 5.09 | 5.23 | 5.13 | qfq | 49,858,072 | 260,581,439 | 1.95% |
| 2025-12-29 | 5.16 | 5.19 | 5.11 | 5.13 | 5.03 | qfq | 22,809,060 | 117,392,162 | -0.39% |
| 2025-12-26 | 5.09 | 5.20 | 5.08 | 5.15 | 5.05 | qfq | 36,270,304 | 186,885,521 | 1.38% |
| 2025-12-25 | 5.04 | 5.10 | 5.01 | 5.08 | 4.98 | qfq | 24,787,539 | 125,489,678 | 1.80% |
| 2025-12-24 | 5.01 | 5.04 | 4.99 | 4.99 | 4.89 | qfq | 22,036,372 | 110,302,918 | -0.40% |
| 2025-12-23 | 5.08 | 5.08 | 4.99 | 5.01 | 4.91 | qfq | 23,022,080 | 115,901,278 | -1.18% |
| 2025-12-22 | 5.11 | 5.12 | 5.06 | 5.07 | 4.97 | qfq | 17,582,392 | 89,446,294 | -0.39% |
| 2025-12-19 | 5.06 | 5.13 | 5.05 | 5.09 | 4.99 | qfq | 23,976,339 | 122,373,971 | 0.59% |
| 2025-12-18 | 5.01 | 5.09 | 4.98 | 5.06 | 4.96 | qfq | 19,665,008 | 99,489,078 | 0.80% |
| 2025-12-17 | 5.06 | 5.08 | 4.93 | 5.02 | 4.92 | qfq | 20,665,956 | 103,287,601 | 0.80% |
| 2025-12-16 | 5.05 | 5.06 | 4.96 | 4.98 | 4.88 | qfq | 21,188,792 | 105,980,323 | -0.99% |
| 2025-12-15 | 5.03 | 5.07 | 5.01 | 5.03 | 4.93 | qfq | 17,389,158 | 87,753,313 | 0.00% |
| 2025-12-12 | 5.07 | 5.13 | 5.01 | 5.03 | 4.93 | qfq | 27,708,649 | 140,554,665 | -0.59% |
| 2025-12-11 | 5.11 | 5.12 | 5.05 | 5.06 | 4.96 | qfq | 22,178,630 | 112,672,951 | -0.39% |
| 2025-12-10 | 5.07 | 5.11 | 5.05 | 5.08 | 4.98 | qfq | 20,299,745 | 103,164,771 | 0.20% |
| 2025-12-09 | 5.17 | 5.18 | 5.06 | 5.07 | 4.97 | qfq | 22,335,557 | 114,046,466 | -2.12% |
| 2025-12-08 | 5.20 | 5.29 | 5.17 | 5.18 | 5.08 | qfq | 29,912,249 | 156,263,231 | -0.38% |
| 2025-12-05 | 5.10 | 5.20 | 5.08 | 5.20 | 5.10 | qfq | 35,632,585 | 184,068,943 | 1.36% |
| 2025-12-04 | 5.13 | 5.15 | 5.09 | 5.13 | 4.99 | qfq | 21,932,443 | 112,373,166 | 0.20% |
| 2025-12-03 | 5.10 | 5.14 | 5.08 | 5.12 | 4.98 | qfq | 29,096,502 | 148,915,158 | 0.20% |
| 2025-12-02 | 4.98 | 5.16 | 4.96 | 5.11 | 4.97 | qfq | 33,328,813 | 169,173,451 | 2.40% |
| 2025-12-01 | 4.93 | 5.02 | 4.92 | 4.99 | 4.85 | qfq | 24,292,995 | 121,084,529 | 1.63% |
| 2025-11-28 | 4.89 | 4.93 | 4.86 | 4.91 | 4.78 | qfq | 16,182,806 | 79,295,031 | 0.82% |
| 2025-11-27 | 4.88 | 4.91 | 4.87 | 4.87 | 4.74 | qfq | 15,379,617 | 75,162,999 | -0.20% |
| 2025-11-26 | 4.92 | 4.96 | 4.87 | 4.88 | 4.75 | qfq | 21,218,045 | 104,128,471 | -0.81% |
| 2025-11-25 | 4.95 | 4.96 | 4.91 | 4.92 | 4.79 | qfq | 21,473,987 | 105,932,614 | -0.61% |
| 2025-11-24 | 4.97 | 5.01 | 4.91 | 4.95 | 4.81 | qfq | 27,563,911 | 136,429,117 | 1.85% |
| 2025-11-21 | 4.99 | 5.00 | 4.86 | 4.86 | 4.73 | qfq | 37,772,077 | 185,501,530 | -3.19% |
| 2025-11-20 | 5.03 | 5.11 | 4.99 | 5.02 | 4.88 | qfq | 33,392,113 | 168,191,448 | 0.20% |
| 2025-11-19 | 5.04 | 5.08 | 4.98 | 5.01 | 4.87 | qfq | 22,771,385 | 114,411,539 | -0.60% |
| 2025-11-18 | 5.13 | 5.15 | 5.01 | 5.04 | 4.90 | qfq | 29,034,234 | 146,738,811 | -1.56% |
| 2025-11-17 | 5.11 | 5.16 | 5.04 | 5.12 | 4.98 | qfq | 32,821,056 | 167,398,925 | 0.00% |
| 2025-11-14 | 5.15 | 5.18 | 5.12 | 5.12 | 4.98 | qfq | 22,869,258 | 117,704,876 | -0.78% |
| 2025-11-13 | 5.15 | 5.17 | 5.10 | 5.16 | 5.02 | qfq | 32,342,566 | 166,350,552 | 0.19% |
| 2025-11-12 | 5.16 | 5.22 | 5.14 | 5.15 | 5.01 | qfq | 29,882,486 | 154,480,849 | -0.96% |
| 2025-11-11 | 5.20 | 5.27 | 5.18 | 5.20 | 5.06 | qfq | 30,133,893 | 157,304,586 | 0.00% |
| 2025-11-10 | 5.16 | 5.22 | 5.13 | 5.20 | 5.06 | qfq | 31,169,065 | 161,616,302 | 0.97% |
| 2025-11-07 | 5.15 | 5.17 | 5.13 | 5.15 | 5.01 | qfq | 25,239,548 | 129,996,991 | -0.39% |
| 2025-11-06 | 5.04 | 5.19 | 5.04 | 5.17 | 5.03 | qfq | 44,700,338 | 229,530,913 | 2.58% |
| 2025-11-05 | 5.01 | 5.06 | 4.97 | 5.04 | 4.90 | qfq | 25,854,786 | 130,176,963 | 0.40% |
| 2025-11-04 | 5.08 | 5.09 | 4.99 | 5.02 | 4.88 | qfq | 34,319,180 | 172,799,424 | -1.18% |
| 2025-11-03 | 4.99 | 5.10 | 4.99 | 5.08 | 4.94 | qfq | 48,281,100 | 244,042,252 | 1.80% |
| 2025-10-31 | 4.96 | 5.04 | 4.91 | 4.99 | 4.85 | qfq | 49,923,461 | 248,833,204 | 0.60% |
| 2025-10-30 | 4.87 | 4.99 | 4.85 | 4.96 | 4.82 | qfq | 61,939,719 | 305,284,421 | 2.06% |
| 2025-10-29 | 4.88 | 4.92 | 4.83 | 4.86 | 4.73 | qfq | 52,208,662 | 253,723,457 | -1.22% |
| 2025-10-28 | 4.98 | 5.08 | 4.91 | 4.92 | 4.79 | qfq | 142,792,077 | 708,842,822 | 3.80% |
| 2025-10-27 | 4.77 | 4.78 | 4.72 | 4.74 | 4.61 | qfq | 22,688,020 | 107,727,518 | 0.00% |
| 2025-10-24 | 4.75 | 4.78 | 4.72 | 4.74 | 4.61 | qfq | 21,516,186 | 101,974,922 | -0.42% |
| 2025-10-23 | 4.71 | 4.76 | 4.68 | 4.76 | 4.63 | qfq | 22,611,300 | 106,869,739 | 1.28% |
| 2025-10-22 | 4.72 | 4.75 | 4.69 | 4.70 | 4.57 | qfq | 17,772,952 | 83,851,937 | -0.63% |
| 2025-10-21 | 4.66 | 4.74 | 4.65 | 4.73 | 4.60 | qfq | 28,816,537 | 135,819,692 | 1.50% |
| 2025-10-20 | 4.64 | 4.67 | 4.59 | 4.66 | 4.53 | qfq | 21,494,252 | 99,566,572 | 1.08% |
| 2025-10-17 | 4.69 | 4.71 | 4.59 | 4.61 | 4.48 | qfq | 29,249,760 | 135,887,061 | -2.12% |
| 2025-10-16 | 4.75 | 4.76 | 4.68 | 4.71 | 4.58 | qfq | 26,382,312 | 124,200,054 | -0.63% |
| 2025-10-15 | 4.79 | 4.80 | 4.71 | 4.74 | 4.61 | qfq | 38,029,102 | 180,365,458 | -0.63% |
| 2025-10-14 | 4.75 | 4.79 | 4.73 | 4.77 | 4.64 | qfq | 46,132,510 | 219,532,924 | 0.42% |
| 2025-10-13 | 4.73 | 4.80 | 4.69 | 4.75 | 4.62 | qfq | 56,682,078 | 268,539,568 | -1.45% |
| 2025-10-10 | 4.67 | 4.94 | 4.65 | 4.82 | 4.69 | qfq | 101,910,107 | 486,861,534 | 1.69% |
| 2025-10-09 | 4.50 | 4.88 | 4.49 | 4.74 | 4.61 | qfq | 83,630,895 | 393,268,539 | 5.33% |
| 2025-09-30 | 4.50 | 4.51 | 4.49 | 4.50 | 4.38 | qfq | 13,870,455 | 62,403,578 | 0.00% |
| 2025-09-29 | 4.49 | 4.51 | 4.44 | 4.50 | 4.38 | qfq | 15,955,005 | 71,394,248 | 0.22% |
| 2025-09-26 | 4.48 | 4.52 | 4.46 | 4.49 | 4.37 | qfq | 13,028,929 | 58,548,590 | 0.00% |
| 2025-09-25 | 4.54 | 4.55 | 4.48 | 4.49 | 4.37 | qfq | 16,310,359 | 73,402,338 | -1.10% |
| 2025-09-24 | 4.49 | 4.54 | 4.47 | 4.54 | 4.42 | qfq | 15,850,650 | 71,516,879 | 0.67% |
| 2025-09-23 | 4.52 | 4.53 | 4.45 | 4.51 | 4.39 | qfq | 22,664,627 | 101,591,811 | -0.66% |
| 2025-09-22 | 4.57 | 4.58 | 4.51 | 4.54 | 4.42 | qfq | 16,789,187 | 76,098,430 | -0.66% |
| 2025-09-19 | 4.59 | 4.61 | 4.54 | 4.57 | 4.44 | qfq | 17,194,212 | 78,590,720 | -0.44% |
| 2025-09-18 | 4.68 | 4.68 | 4.57 | 4.59 | 4.46 | qfq | 25,415,761 | 117,930,293 | -1.71% |
| 2025-09-17 | 4.67 | 4.68 | 4.65 | 4.67 | 4.54 | qfq | 17,616,336 | 82,215,585 | -0.21% |
| 2025-09-16 | 4.65 | 4.68 | 4.64 | 4.68 | 4.55 | qfq | 24,814,071 | 115,634,704 | 0.86% |
| 2025-09-15 | 4.63 | 4.66 | 4.62 | 4.64 | 4.51 | qfq | 21,539,589 | 99,969,379 | 0.22% |
| 2025-09-12 | 4.64 | 4.67 | 4.62 | 4.63 | 4.50 | qfq | 33,857,876 | 157,297,559 | -0.43% |
| 2025-09-11 | 4.64 | 4.66 | 4.59 | 4.65 | 4.52 | qfq | 29,133,836 | 134,934,578 | 0.22% |
| 2025-09-10 | 4.63 | 4.67 | 4.61 | 4.64 | 4.51 | qfq | 25,247,478 | 117,074,626 | 0.00% |
| 2025-09-09 | 4.58 | 4.64 | 4.56 | 4.64 | 4.51 | qfq | 31,928,311 | 146,831,750 | 1.53% |
| 2025-09-08 | 4.55 | 4.58 | 4.53 | 4.57 | 4.44 | qfq | 16,905,037 | 77,053,210 | 0.44% |
| 2025-09-05 | 4.52 | 4.55 | 4.50 | 4.55 | 4.43 | qfq | 16,504,420 | 74,689,337 | 0.66% |
| 2025-09-04 | 4.50 | 4.53 | 4.48 | 4.52 | 4.40 | qfq | 18,172,820 | 81,893,649 | 0.44% |
| 2025-09-03 | 4.57 | 4.58 | 4.50 | 4.50 | 4.38 | qfq | 23,325,622 | 105,617,730 | -1.75% |
| 2025-09-02 | 4.62 | 4.62 | 4.54 | 4.58 | 4.45 | qfq | 27,967,794 | 127,695,702 | -0.65% |
| 2025-09-01 | 4.64 | 4.64 | 4.57 | 4.61 | 4.48 | qfq | 24,539,930 | 112,890,895 | 0.00% |
| 2025-08-29 | 4.68 | 4.70 | 4.60 | 4.61 | 4.48 | qfq | 34,353,092 | 159,661,263 | -1.50% |
| 2025-08-28 | 4.61 | 4.68 | 4.55 | 4.68 | 4.55 | qfq | 35,227,413 | 162,893,769 | 1.96% |
| 2025-08-27 | 4.72 | 4.72 | 4.59 | 4.59 | 4.46 | qfq | 30,620,303 | 142,771,496 | -2.75% |
| 2025-08-26 | 4.66 | 4.73 | 4.64 | 4.72 | 4.59 | qfq | 34,123,578 | 160,396,234 | 1.29% |
| 2025-08-25 | 4.65 | 4.68 | 4.63 | 4.66 | 4.53 | qfq | 29,985,341 | 139,598,621 | 0.43% |
| 2025-08-22 | 4.63 | 4.65 | 4.60 | 4.64 | 4.51 | qfq | 21,986,497 | 101,642,671 | 0.22% |
| 2025-08-21 | 4.64 | 4.65 | 4.61 | 4.63 | 4.50 | qfq | 20,827,127 | 96,318,625 | -0.22% |
| 2025-08-20 | 4.58 | 4.64 | 4.56 | 4.64 | 4.51 | qfq | 28,524,462 | 131,220,879 | 1.31% |
| 2025-08-19 | 4.59 | 4.60 | 4.57 | 4.58 | 4.45 | qfq | 19,774,413 | 90,604,593 | 0.00% |
| 2025-08-18 | 4.58 | 4.61 | 4.57 | 4.58 | 4.45 | qfq | 26,549,681 | 121,826,652 | 0.00% |
| 2025-08-15 | 4.52 | 4.58 | 4.51 | 4.58 | 4.45 | qfq | 19,473,515 | 88,641,313 | 1.33% |
| 2025-08-14 | 4.59 | 4.59 | 4.51 | 4.52 | 4.40 | qfq | 23,111,222 | 105,106,673 | -1.31% |
| 2025-08-13 | 4.57 | 4.59 | 4.56 | 4.58 | 4.45 | qfq | 19,245,755 | 88,155,668 | 0.22% |
| 2025-08-12 | 4.58 | 4.59 | 4.56 | 4.57 | 4.44 | qfq | 15,593,765 | 71,299,746 | -0.22% |
| 2025-08-11 | 4.58 | 4.61 | 4.56 | 4.58 | 4.45 | qfq | 24,117,540 | 110,582,228 | 0.00% |
| 2025-08-08 | 4.57 | 4.59 | 4.56 | 4.58 | 4.45 | qfq | 14,731,376 | 67,376,215 | 0.22% |
| 2025-08-07 | 4.58 | 4.59 | 4.55 | 4.57 | 4.44 | qfq | 19,942,926 | 91,123,313 | 0.00% |
| 2025-08-06 | 4.57 | 4.58 | 4.54 | 4.57 | 4.44 | qfq | 16,183,306 | 73,851,919 | 0.00% |
| 2025-08-05 | 4.56 | 4.58 | 4.55 | 4.57 | 4.44 | qfq | 14,610,040 | 66,686,417 | 0.22% |
| 2025-08-04 | 4.53 | 4.56 | 4.51 | 4.56 | 4.44 | qfq | 14,553,297 | 65,892,031 | 0.44% |
| 2025-08-01 | 4.54 | 4.56 | 4.53 | 4.54 | 4.42 | qfq | 13,981,843 | 63,574,097 | 0.22% |
| 2025-07-31 | 4.60 | 4.61 | 4.51 | 4.53 | 4.41 | qfq | 28,427,835 | 129,444,853 | -1.95% |
| 2025-07-30 | 4.62 | 4.65 | 4.58 | 4.62 | 4.49 | qfq | 20,643,186 | 95,389,794 | -0.22% |
| 2025-07-29 | 4.67 | 4.68 | 4.60 | 4.63 | 4.50 | qfq | 20,024,274 | 92,573,180 | -0.86% |
| 2025-07-28 | 4.71 | 4.73 | 4.66 | 4.67 | 4.54 | qfq | 19,169,067 | 89,740,503 | -0.43% |
| 2025-07-25 | 4.71 | 4.74 | 4.68 | 4.69 | 4.56 | qfq | 25,855,826 | 121,723,269 | -0.21% |
| 2025-07-24 | 4.64 | 4.71 | 4.64 | 4.70 | 4.57 | qfq | 21,921,640 | 102,558,138 | 1.08% |
| 2025-07-23 | 4.74 | 4.76 | 4.64 | 4.65 | 4.52 | qfq | 40,295,266 | 189,413,056 | -0.64% |
| 2025-07-22 | 4.60 | 4.68 | 4.57 | 4.68 | 4.55 | qfq | 35,646,134 | 165,037,403 | 1.96% |
| 2025-07-21 | 4.53 | 4.61 | 4.51 | 4.59 | 4.46 | qfq | 34,313,596 | 156,954,502 | 1.55% |
| 2025-07-18 | 4.52 | 4.52 | 4.49 | 4.52 | 4.40 | qfq | 14,341,260 | 64,622,071 | 0.22% |
| 2025-07-17 | 4.53 | 4.54 | 4.49 | 4.51 | 4.39 | qfq | 11,717,380 | 52,838,663 | -0.22% |
| 2025-07-16 | 4.50 | 4.53 | 4.48 | 4.52 | 4.40 | qfq | 13,194,640 | 59,529,374 | 0.44% |
| 2025-07-15 | 4.55 | 4.56 | 4.47 | 4.50 | 4.38 | qfq | 20,036,722 | 90,235,274 | -0.88% |
| 2025-07-14 | 4.56 | 4.58 | 4.54 | 4.54 | 4.42 | qfq | 14,610,722 | 66,568,156 | -0.22% |
| 2025-07-11 | 4.54 | 4.58 | 4.53 | 4.55 | 4.43 | qfq | 20,709,620 | 94,398,561 | 0.22% |
| 2025-07-10 | 4.51 | 4.55 | 4.50 | 4.54 | 4.42 | qfq | 19,502,891 | 88,288,613 | 0.67% |
| 2025-07-09 | 4.53 | 4.54 | 4.50 | 4.51 | 4.39 | qfq | 13,831,418 | 62,512,608 | -0.22% |
| 2025-07-08 | 4.51 | 4.53 | 4.49 | 4.52 | 4.40 | qfq | 15,831,028 | 71,424,299 | 0.22% |
| 2025-07-07 | 4.50 | 4.51 | 4.48 | 4.51 | 4.39 | qfq | 15,519,097 | 69,828,560 | -2.17% |
| 2025-07-04 | 4.62 | 4.64 | 4.60 | 4.61 | 4.36 | qfq | 18,114,463 | 83,664,908 | -0.22% |
| 2025-07-03 | 4.64 | 4.65 | 4.61 | 4.62 | 4.37 | qfq | 13,234,360 | 61,220,889 | -0.43% |
| 2025-07-02 | 4.60 | 4.64 | 4.59 | 4.64 | 4.39 | qfq | 17,020,840 | 78,647,668 | 0.87% |
| 2025-07-01 | 4.58 | 4.61 | 4.57 | 4.60 | 4.35 | qfq | 19,397,724 | 89,002,686 | 0.66% |
| 2025-06-30 | 4.57 | 4.60 | 4.56 | 4.57 | 4.32 | qfq | 17,808,100 | 81,498,324 | 0.22% |
| 2025-06-27 | 4.58 | 4.62 | 4.55 | 4.56 | 4.31 | qfq | 18,805,721 | 86,295,389 | -0.22% |
| 2025-06-26 | 4.61 | 4.61 | 4.56 | 4.57 | 4.32 | qfq | 17,575,559 | 80,576,020 | -0.87% |
| 2025-06-25 | 4.55 | 4.62 | 4.54 | 4.61 | 4.36 | qfq | 21,020,203 | 96,304,699 | 1.32% |
| 2025-06-24 | 4.51 | 4.55 | 4.50 | 4.55 | 4.30 | qfq | 13,527,443 | 61,308,645 | 1.11% |
| 2025-06-23 | 4.48 | 4.51 | 4.47 | 4.50 | 4.25 | qfq | 9,153,551 | 41,074,118 | 0.22% |
| 2025-06-20 | 4.48 | 4.51 | 4.48 | 4.49 | 4.24 | qfq | 7,303,813 | 32,834,934 | 0.00% |
| 2025-06-19 | 4.54 | 4.55 | 4.48 | 4.49 | 4.24 | qfq | 14,679,281 | 66,082,873 | -1.10% |
| 2025-06-18 | 4.54 | 4.59 | 4.49 | 4.54 | 4.29 | qfq | 15,954,032 | 72,322,675 | 0.00% |
| 2025-06-17 | 4.52 | 4.55 | 4.50 | 4.54 | 4.29 | qfq | 8,311,109 | 37,628,944 | 0.44% |
| 2025-06-16 | 4.52 | 4.53 | 4.50 | 4.52 | 4.27 | qfq | 9,388,120 | 42,413,086 | -0.22% |
| 2025-06-13 | 4.57 | 4.58 | 4.52 | 4.53 | 4.28 | qfq | 11,572,420 | 52,545,141 | -1.09% |
| 2025-06-12 | 4.58 | 4.59 | 4.55 | 4.58 | 4.33 | qfq | 12,012,700 | 54,941,590 | 0.22% |
| 2025-06-11 | 4.55 | 4.59 | 4.54 | 4.57 | 4.32 | qfq | 10,959,262 | 50,126,278 | 0.44% |
| 2025-06-10 | 4.57 | 4.60 | 4.52 | 4.55 | 4.30 | qfq | 16,297,775 | 74,363,247 | -0.44% |
| 2025-06-09 | 4.54 | 4.58 | 4.53 | 4.57 | 4.32 | qfq | 11,602,638 | 52,842,120 | 0.66% |
| 2025-06-06 | 4.54 | 4.55 | 4.52 | 4.54 | 4.29 | qfq | 8,734,012 | 39,604,725 | 0.22% |
| 2025-06-05 | 4.54 | 4.55 | 4.52 | 4.53 | 4.28 | qfq | 9,961,464 | 45,103,626 | -0.22% |
| 2025-06-04 | 4.52 | 4.55 | 4.52 | 4.54 | 4.29 | qfq | 9,423,424 | 42,729,383 | 0.44% |
| 2025-06-03 | 4.51 | 4.53 | 4.49 | 4.52 | 4.27 | qfq | 11,174,619 | 50,368,315 | -0.22% |
| 2025-05-30 | 4.54 | 4.55 | 4.50 | 4.53 | 4.28 | qfq | 11,163,537 | 50,502,198 | -0.44% |
| 2025-05-29 | 4.50 | 4.56 | 4.50 | 4.55 | 4.30 | qfq | 12,435,842 | 56,513,817 | 0.89% |
| 2025-05-28 | 4.49 | 4.54 | 4.49 | 4.51 | 4.26 | qfq | 8,989,143 | 40,580,880 | 0.00% |
| 2025-05-27 | 4.48 | 4.52 | 4.46 | 4.51 | 4.26 | qfq | 11,969,319 | 53,721,627 | 0.67% |
| 2025-05-26 | 4.49 | 4.51 | 4.46 | 4.48 | 4.23 | qfq | 9,680,720 | 43,420,399 | -0.44% |
| 2025-05-23 | 4.53 | 4.57 | 4.49 | 4.50 | 4.25 | qfq | 13,627,772 | 61,836,987 | -0.66% |
| 2025-05-22 | 4.56 | 4.58 | 4.52 | 4.53 | 4.28 | qfq | 13,724,160 | 62,361,384 | -1.09% |
| 2025-05-21 | 4.57 | 4.59 | 4.55 | 4.58 | 4.33 | qfq | 10,780,770 | 49,256,051 | 0.22% |
| 2025-05-20 | 4.56 | 4.58 | 4.54 | 4.57 | 4.32 | qfq | 12,551,822 | 57,235,184 | 0.00% |
| 2025-05-19 | 4.56 | 4.59 | 4.54 | 4.57 | 4.32 | qfq | 12,830,837 | 58,623,976 | 0.00% |
| 2025-05-16 | 4.55 | 4.59 | 4.55 | 4.57 | 4.32 | qfq | 9,137,581 | 41,729,199 | 0.22% |
| 2025-05-15 | 4.60 | 4.62 | 4.56 | 4.56 | 4.31 | qfq | 11,877,372 | 54,359,371 | -0.87% |
| 2025-05-14 | 4.60 | 4.61 | 4.55 | 4.60 | 4.35 | qfq | 14,090,420 | 64,548,173 | 0.22% |
| 2025-05-13 | 4.66 | 4.67 | 4.58 | 4.59 | 4.34 | qfq | 18,167,780 | 83,628,880 | -0.86% |
| 2025-05-12 | 4.65 | 4.72 | 4.61 | 4.63 | 4.38 | qfq | 30,765,382 | 143,007,015 | 0.65% |
| 2025-05-09 | 4.61 | 4.65 | 4.56 | 4.60 | 4.35 | qfq | 45,940,447 | 211,690,823 | -0.43% |
| 2025-05-08 | 4.45 | 4.65 | 4.43 | 4.62 | 4.37 | qfq | 53,368,745 | 244,016,122 | 3.82% |
| 2025-05-07 | 4.44 | 4.47 | 4.42 | 4.45 | 4.21 | qfq | 20,356,611 | 90,411,886 | 0.91% |
| 2025-05-06 | 4.41 | 4.42 | 4.38 | 4.41 | 4.17 | qfq | 15,437,059 | 67,900,215 | 1.15% |
| 2025-04-30 | 4.36 | 4.39 | 4.36 | 4.36 | 4.12 | qfq | 13,024,825 | 56,944,109 | 0.00% |
| 2025-04-29 | 4.27 | 4.38 | 4.25 | 4.36 | 4.12 | qfq | 23,601,757 | 101,949,024 | -1.13% |
| 2025-04-28 | 4.49 | 4.50 | 4.39 | 4.41 | 4.17 | qfq | 26,991,022 | 119,212,807 | -2.65% |
| 2025-04-25 | 4.50 | 4.54 | 4.49 | 4.53 | 4.28 | qfq | 15,373,845 | 69,472,947 | 0.67% |
| 2025-04-24 | 4.52 | 4.55 | 4.48 | 4.50 | 4.25 | qfq | 17,614,424 | 79,510,674 | -0.66% |
| 2025-04-23 | 4.52 | 4.54 | 4.49 | 4.53 | 4.28 | qfq | 16,623,926 | 75,022,744 | 0.89% |
| 2025-04-22 | 4.45 | 4.50 | 4.44 | 4.49 | 4.24 | qfq | 16,617,237 | 74,452,821 | 0.67% |
| 2025-04-21 | 4.45 | 4.47 | 4.43 | 4.46 | 4.22 | qfq | 11,037,161 | 49,148,535 | 0.22% |
| 2025-04-18 | 4.45 | 4.47 | 4.43 | 4.45 | 4.21 | qfq | 9,831,587 | 43,750,763 | 0.00% |
| 2025-04-17 | 4.43 | 4.48 | 4.41 | 4.45 | 4.21 | qfq | 10,374,040 | 46,242,558 | 0.23% |
| 2025-04-16 | 4.48 | 4.48 | 4.40 | 4.44 | 4.20 | qfq | 13,653,195 | 60,515,790 | -0.89% |
| 2025-04-15 | 4.48 | 4.51 | 4.45 | 4.48 | 4.23 | qfq | 9,798,874 | 43,785,463 | -0.22% |
| 2025-04-14 | 4.47 | 4.51 | 4.47 | 4.49 | 4.24 | qfq | 18,672,378 | 83,740,592 | 1.35% |
| 2025-04-11 | 4.41 | 4.46 | 4.39 | 4.43 | 4.19 | qfq | 17,845,509 | 79,093,182 | -0.45% |
| 2025-04-10 | 4.44 | 4.50 | 4.42 | 4.45 | 4.21 | qfq | 32,487,213 | 144,946,340 | 2.06% |
| 2025-04-09 | 4.29 | 4.37 | 4.14 | 4.36 | 4.12 | qfq | 29,753,796 | 127,339,060 | 0.46% |
| 2025-04-08 | 4.37 | 4.42 | 4.28 | 4.34 | 4.10 | qfq | 39,275,361 | 170,332,644 | -0.69% |
| 2025-04-07 | 4.67 | 4.67 | 4.37 | 4.37 | 4.13 | qfq | 40,591,111 | 181,225,273 | -9.90% |
| 2025-04-03 | 4.83 | 4.88 | 4.81 | 4.85 | 4.58 | qfq | 19,270,810 | 93,223,399 | -0.41% |
| 2025-04-02 | 4.88 | 4.89 | 4.85 | 4.87 | 4.60 | qfq | 10,374,400 | 50,538,729 | -0.20% |
| 2025-04-01 | 4.84 | 4.90 | 4.83 | 4.88 | 4.61 | qfq | 16,663,190 | 81,185,673 | 1.04% |
| 2025-03-31 | 4.89 | 4.90 | 4.80 | 4.83 | 4.57 | qfq | 21,005,667 | 101,722,939 | -1.43% |
| 2025-03-28 | 4.98 | 4.98 | 4.90 | 4.90 | 4.63 | qfq | 22,933,014 | 112,982,224 | -1.41% |
| 2025-03-27 | 4.99 | 5.01 | 4.95 | 4.97 | 4.70 | qfq | 17,196,667 | 85,565,445 | -0.60% |
| 2025-03-26 | 5.01 | 5.04 | 4.99 | 5.00 | 4.73 | qfq | 14,812,192 | 74,269,972 | -0.40% |
| 2025-03-25 | 4.98 | 5.03 | 4.96 | 5.02 | 4.75 | qfq | 22,977,766 | 114,868,671 | 0.80% |
| 2025-03-24 | 5.01 | 5.02 | 4.92 | 4.98 | 4.71 | qfq | 27,453,526 | 136,403,409 | -0.60% |
| 2025-03-21 | 5.04 | 5.08 | 4.99 | 5.01 | 4.74 | qfq | 31,345,064 | 157,954,628 | -0.79% |
| 2025-03-20 | 5.01 | 5.07 | 5.00 | 5.05 | 4.77 | qfq | 24,079,819 | 121,577,825 | 0.60% |
| 2025-03-19 | 5.01 | 5.04 | 5.00 | 5.02 | 4.75 | qfq | 20,775,995 | 104,329,057 | 0.00% |
| 2025-03-18 | 5.05 | 5.06 | 5.00 | 5.02 | 4.75 | qfq | 19,890,409 | 99,801,905 | -0.40% |
| 2025-03-17 | 5.04 | 5.06 | 5.01 | 5.04 | 4.76 | qfq | 26,491,463 | 133,429,278 | 0.40% |
| 2025-03-14 | 4.96 | 5.02 | 4.94 | 5.02 | 4.75 | qfq | 33,291,747 | 165,996,084 | 1.01% |
| 2025-03-13 | 4.95 | 5.02 | 4.92 | 4.97 | 4.70 | qfq | 27,948,179 | 138,541,130 | 0.61% |
| 2025-03-12 | 5.02 | 5.05 | 4.93 | 4.94 | 4.67 | qfq | 38,776,536 | 192,668,711 | -1.20% |
| 2025-03-11 | 4.83 | 5.00 | 4.81 | 5.00 | 4.73 | qfq | 70,411,854 | 346,506,983 | 3.09% |
| 2025-03-10 | 4.86 | 4.86 | 4.82 | 4.85 | 4.58 | qfq | 17,645,510 | 85,387,247 | 0.41% |
| 2025-03-07 | 4.81 | 4.85 | 4.80 | 4.83 | 4.57 | qfq | 19,562,073 | 94,465,786 | 0.00% |
| 2025-03-06 | 4.78 | 4.84 | 4.76 | 4.83 | 4.57 | qfq | 23,175,678 | 111,300,358 | 1.26% |
| 2025-03-05 | 4.79 | 4.80 | 4.74 | 4.77 | 4.51 | qfq | 12,747,523 | 60,708,235 | -0.42% |
| 2025-03-04 | 4.76 | 4.80 | 4.75 | 4.79 | 4.53 | qfq | 10,791,299 | 51,542,153 | 0.42% |
| 2025-03-03 | 4.78 | 4.82 | 4.76 | 4.77 | 4.51 | qfq | 15,248,087 | 73,112,288 | 0.00% |
| 2025-02-28 | 4.83 | 4.84 | 4.77 | 4.77 | 4.51 | qfq | 16,821,857 | 80,735,211 | -1.45% |
| 2025-02-27 | 4.83 | 4.86 | 4.79 | 4.84 | 4.58 | qfq | 26,921,447 | 129,826,896 | 0.21% |
| 2025-02-26 | 4.75 | 4.83 | 4.74 | 4.83 | 4.57 | qfq | 25,399,530 | 121,953,001 | 1.68% |
| 2025-02-25 | 4.75 | 4.77 | 4.73 | 4.75 | 4.49 | qfq | 17,821,380 | 84,572,356 | -0.42% |
| 2025-02-24 | 4.74 | 4.79 | 4.73 | 4.77 | 4.51 | qfq | 17,092,639 | 81,461,993 | 0.42% |
| 2025-02-21 | 4.74 | 4.77 | 4.73 | 4.75 | 4.49 | qfq | 15,479,619 | 73,504,067 | 0.00% |
| 2025-02-20 | 4.78 | 4.78 | 4.73 | 4.75 | 4.49 | qfq | 18,596,389 | 88,363,723 | -0.84% |
| 2025-02-19 | 4.79 | 4.79 | 4.75 | 4.79 | 4.53 | qfq | 18,040,534 | 86,121,547 | 0.00% |
| 2025-02-18 | 4.83 | 4.87 | 4.78 | 4.79 | 4.53 | qfq | 23,454,292 | 113,280,951 | -1.03% |
| 2025-02-17 | 4.83 | 4.85 | 4.81 | 4.84 | 4.58 | qfq | 19,475,752 | 94,119,752 | 0.41% |
| 2025-02-14 | 4.84 | 4.85 | 4.79 | 4.82 | 4.56 | qfq | 22,833,394 | 110,105,441 | -0.41% |
| 2025-02-13 | 4.87 | 4.88 | 4.84 | 4.84 | 4.58 | qfq | 18,220,608 | 88,585,279 | -0.82% |
| 2025-02-12 | 4.88 | 4.89 | 4.83 | 4.88 | 4.61 | qfq | 19,167,250 | 93,244,184 | -0.20% |
| 2025-02-11 | 4.88 | 4.93 | 4.83 | 4.89 | 4.62 | qfq | 26,351,976 | 128,426,110 | 0.20% |
| 2025-02-10 | 4.87 | 4.89 | 4.86 | 4.88 | 4.61 | qfq | 24,588,775 | 119,899,829 | 0.21% |
| 2025-02-07 | 4.83 | 4.91 | 4.82 | 4.87 | 4.60 | qfq | 34,786,210 | 169,317,641 | 0.62% |
| 2025-02-06 | 4.79 | 4.84 | 4.76 | 4.84 | 4.58 | qfq | 20,157,347 | 96,768,462 | 0.83% |
| 2025-02-05 | 4.85 | 4.86 | 4.78 | 4.80 | 4.54 | qfq | 19,119,347 | 91,891,525 | -0.62% |
| 2025-01-27 | 4.80 | 4.87 | 4.80 | 4.83 | 4.57 | qfq | 21,900,286 | 106,145,100 | 0.63% |
| 2025-01-24 | 4.77 | 4.82 | 4.76 | 4.80 | 4.54 | qfq | 12,440,842 | 59,603,838 | 0.42% |
| 2025-01-23 | 4.84 | 4.85 | 4.77 | 4.78 | 4.52 | qfq | 17,626,230 | 84,771,162 | 0.42% |
| 2025-01-22 | 4.78 | 4.79 | 4.74 | 4.76 | 4.50 | qfq | 10,985,392 | 52,307,664 | -0.42% |
| 2025-01-21 | 4.83 | 4.83 | 4.75 | 4.78 | 4.52 | qfq | 11,828,960 | 56,587,346 | -0.42% |
| 2025-01-20 | 4.82 | 4.85 | 4.79 | 4.80 | 4.54 | qfq | 15,674,142 | 75,521,691 | 0.00% |
| 2025-01-17 | 4.77 | 4.82 | 4.74 | 4.80 | 4.54 | qfq | 16,692,858 | 80,051,201 | 0.42% |
| 2025-01-16 | 4.75 | 4.81 | 4.74 | 4.78 | 4.52 | qfq | 19,780,822 | 94,446,307 | 1.27% |
| 2025-01-15 | 4.75 | 4.76 | 4.71 | 4.72 | 4.46 | qfq | 15,778,551 | 74,611,960 | -0.84% |
| 2025-01-14 | 4.63 | 4.76 | 4.63 | 4.76 | 4.50 | qfq | 21,059,821 | 99,256,254 | 2.81% |
| 2025-01-13 | 4.59 | 4.64 | 4.57 | 4.63 | 4.38 | qfq | 13,438,139 | 61,930,972 | 0.22% |
| 2025-01-10 | 4.72 | 4.74 | 4.62 | 4.62 | 4.37 | qfq | 18,481,104 | 86,517,201 | -2.12% |
| 2025-01-09 | 4.74 | 4.75 | 4.71 | 4.72 | 4.46 | qfq | 16,157,860 | 76,416,124 | -0.84% |
| 2025-01-08 | 4.80 | 4.81 | 4.69 | 4.76 | 4.50 | qfq | 26,616,161 | 126,433,357 | -1.45% |
| 2025-01-07 | 4.78 | 4.83 | 4.75 | 4.83 | 4.57 | qfq | 18,474,418 | 88,543,849 | 0.84% |
| 2025-01-06 | 4.81 | 4.86 | 4.74 | 4.79 | 4.53 | qfq | 24,264,620 | 116,417,461 | -0.62% |
| 2025-01-03 | 4.93 | 4.96 | 4.81 | 4.82 | 4.56 | qfq | 33,914,368 | 165,404,901 | -1.83% |
| 2025-01-02 | 5.03 | 5.06 | 4.89 | 4.91 | 4.64 | qfq | 44,027,046 | 219,182,585 | -2.39% |
| 2024-12-31 | 5.15 | 5.17 | 5.02 | 5.03 | 4.75 | qfq | 42,816,548 | 217,715,316 | -2.71% |
| 2024-12-30 | 5.18 | 5.27 | 5.15 | 5.17 | 4.89 | qfq | 48,743,560 | 253,643,528 | 0.19% |
| 2024-12-27 | 5.07 | 5.18 | 5.05 | 5.16 | 4.88 | qfq | 49,140,522 | 252,280,043 | 1.98% |
| 2024-12-26 | 5.05 | 5.08 | 5.03 | 5.06 | 4.78 | qfq | 20,777,737 | 105,115,903 | 0.20% |
| 2024-12-25 | 5.09 | 5.10 | 5.00 | 5.05 | 4.77 | qfq | 23,741,000 | 119,627,499 | -0.59% |
| 2024-12-24 | 5.01 | 5.12 | 5.01 | 5.08 | 4.80 | qfq | 28,986,989 | 147,117,017 | 1.40% |
| 2024-12-23 | 5.09 | 5.11 | 5.01 | 5.01 | 4.74 | qfq | 33,721,640 | 170,741,582 | -1.18% |
| 2024-12-20 | 5.07 | 5.10 | 5.06 | 5.07 | 4.79 | qfq | 23,822,008 | 120,988,930 | -0.20% |
| 2024-12-19 | 5.06 | 5.10 | 5.02 | 5.08 | 4.80 | qfq | 31,826,887 | 160,897,457 | -0.59% |
| 2024-12-18 | 5.11 | 5.17 | 5.09 | 5.11 | 4.83 | qfq | 30,492,030 | 156,689,706 | 0.39% |
| 2024-12-17 | 5.17 | 5.24 | 5.08 | 5.09 | 4.81 | qfq | 42,657,730 | 219,117,164 | -1.55% |
| 2024-12-16 | 5.13 | 5.29 | 5.13 | 5.17 | 4.89 | qfq | 43,661,130 | 227,374,522 | 0.98% |
| 2024-12-13 | 5.23 | 5.24 | 5.12 | 5.12 | 4.84 | qfq | 49,780,667 | 257,529,080 | -2.66% |
| 2024-12-12 | 5.27 | 5.28 | 5.19 | 5.26 | 4.97 | qfq | 49,458,870 | 258,975,615 | 0.00% |
| 2024-12-11 | 5.21 | 5.28 | 5.20 | 5.26 | 4.97 | qfq | 44,908,420 | 235,721,755 | 0.77% |
| 2024-12-10 | 5.38 | 5.42 | 5.20 | 5.22 | 4.93 | qfq | 93,170,552 | 492,428,710 | -0.95% |
| 2024-12-09 | 5.15 | 5.31 | 5.14 | 5.27 | 4.98 | qfq | 98,302,194 | 515,609,827 | 2.73% |
| 2024-12-06 | 5.07 | 5.14 | 5.06 | 5.13 | 4.85 | qfq | 44,739,618 | 228,629,190 | 1.18% |
| 2024-12-05 | 5.03 | 5.08 | 5.02 | 5.07 | 4.79 | qfq | 27,195,699 | 137,409,250 | 0.80% |
| 2024-12-04 | 5.08 | 5.09 | 5.02 | 5.03 | 4.75 | qfq | 33,322,753 | 168,461,787 | -1.18% |
| 2024-12-03 | 5.07 | 5.09 | 5.02 | 5.09 | 4.81 | qfq | 41,314,704 | 209,026,525 | 0.39% |
| 2024-12-02 | 5.00 | 5.08 | 4.99 | 5.07 | 4.79 | qfq | 44,392,707 | 223,775,170 | 1.40% |
| 2024-11-29 | 4.95 | 5.02 | 4.94 | 5.00 | 4.73 | qfq | 35,141,448 | 175,359,704 | 0.60% |
| 2024-11-28 | 4.94 | 5.01 | 4.92 | 4.97 | 4.70 | qfq | 37,420,530 | 185,968,695 | 0.61% |
| 2024-11-27 | 4.90 | 4.94 | 4.80 | 4.94 | 4.67 | qfq | 33,053,193 | 160,387,279 | 0.61% |
| 2024-11-26 | 4.90 | 4.94 | 4.88 | 4.91 | 4.64 | qfq | 19,599,454 | 96,389,390 | -0.20% |
| 2024-11-25 | 4.92 | 4.95 | 4.86 | 4.92 | 4.65 | qfq | 28,364,620 | 139,062,897 | 0.00% |
| 2024-11-22 | 5.05 | 5.08 | 4.91 | 4.92 | 4.65 | qfq | 48,272,721 | 241,494,578 | -2.38% |
| 2024-11-21 | 5.02 | 5.08 | 5.01 | 5.04 | 4.76 | qfq | 35,426,327 | 178,707,102 | 0.00% |
| 2024-11-20 | 5.00 | 5.04 | 4.97 | 5.04 | 4.76 | qfq | 35,289,920 | 176,623,692 | 0.60% |
| 2024-11-19 | 5.00 | 5.01 | 4.90 | 5.01 | 4.74 | qfq | 37,317,439 | 185,168,853 | 0.40% |
| 2024-11-18 | 4.95 | 5.11 | 4.94 | 4.99 | 4.72 | qfq | 64,353,309 | 323,331,290 | 2.04% |
| 2024-11-15 | 4.93 | 4.99 | 4.88 | 4.89 | 4.62 | qfq | 36,897,983 | 182,211,406 | -1.21% |
| 2024-11-14 | 5.12 | 5.14 | 4.94 | 4.95 | 4.68 | qfq | 53,235,430 | 268,102,134 | -3.51% |
| 2024-11-13 | 5.13 | 5.16 | 5.04 | 5.13 | 4.85 | qfq | 51,188,963 | 261,104,050 | 0.00% |
| 2024-11-12 | 5.16 | 5.23 | 5.10 | 5.13 | 4.85 | qfq | 71,738,666 | 371,052,888 | -0.39% |
| 2024-11-11 | 5.08 | 5.16 | 5.07 | 5.15 | 4.87 | qfq | 48,675,751 | 248,864,123 | 1.38% |
| 2024-11-08 | 5.20 | 5.23 | 5.06 | 5.08 | 4.80 | qfq | 69,720,427 | 357,202,673 | -1.74% |
| 2024-11-07 | 5.00 | 5.17 | 4.98 | 5.17 | 4.89 | qfq | 63,876,005 | 325,737,989 | 2.99% |
| 2024-11-06 | 5.01 | 5.06 | 4.99 | 5.02 | 4.75 | qfq | 46,696,599 | 234,389,178 | 0.00% |
| 2024-11-05 | 4.91 | 5.02 | 4.91 | 5.02 | 4.75 | qfq | 51,229,100 | 254,575,272 | 2.03% |
| 2024-11-04 | 4.86 | 4.92 | 4.85 | 4.92 | 4.65 | qfq | 33,149,822 | 162,268,983 | 1.44% |
| 2024-11-01 | 4.93 | 4.94 | 4.83 | 4.85 | 4.58 | qfq | 52,004,036 | 253,575,504 | -2.02% |
| 2024-10-31 | 4.98 | 4.99 | 4.92 | 4.95 | 4.68 | qfq | 47,087,722 | 233,035,542 | 0.00% |
| 2024-10-30 | 5.01 | 5.02 | 4.91 | 4.95 | 4.68 | qfq | 70,456,132 | 348,945,400 | -3.51% |
| 2024-10-29 | 5.27 | 5.30 | 5.10 | 5.13 | 4.85 | qfq | 46,800,002 | 242,344,260 | -2.47% |
| 2024-10-28 | 5.11 | 5.27 | 5.09 | 5.26 | 4.97 | qfq | 44,666,227 | 231,654,759 | 2.94% |
| 2024-10-25 | 5.06 | 5.12 | 5.04 | 5.11 | 4.83 | qfq | 35,685,666 | 181,773,398 | 0.99% |
| 2024-10-24 | 5.07 | 5.10 | 5.03 | 5.06 | 4.78 | qfq | 26,367,795 | 133,325,991 | -0.98% |
| 2024-10-23 | 5.09 | 5.14 | 5.06 | 5.11 | 4.83 | qfq | 36,340,031 | 185,295,082 | 0.59% |
| 2024-10-22 | 5.00 | 5.09 | 4.99 | 5.08 | 4.80 | qfq | 53,765,839 | 271,704,466 | 1.40% |
| 2024-10-21 | 5.04 | 5.07 | 4.99 | 5.01 | 4.74 | qfq | 43,549,651 | 218,799,169 | -0.40% |
| 2024-10-18 | 4.90 | 5.07 | 4.89 | 5.03 | 4.75 | qfq | 48,982,865 | 243,434,047 | 2.24% |
| 2024-10-17 | 5.02 | 5.05 | 4.92 | 4.92 | 4.65 | qfq | 27,891,597 | 138,950,183 | -1.60% |
| 2024-10-16 | 4.93 | 5.04 | 4.91 | 5.00 | 4.73 | qfq | 31,361,786 | 156,368,387 | 0.00% |
| 2024-10-15 | 5.08 | 5.11 | 5.00 | 5.00 | 4.73 | qfq | 32,011,712 | 161,481,142 | -1.96% |
| 2024-10-14 | 5.05 | 5.13 | 4.98 | 5.10 | 4.82 | qfq | 36,018,709 | 182,455,303 | 1.39% |
| 2024-10-11 | 5.25 | 5.25 | 5.00 | 5.03 | 4.75 | qfq | 43,400,739 | 221,683,686 | -4.19% |
| 2024-10-10 | 5.26 | 5.36 | 5.18 | 5.25 | 4.96 | qfq | 56,077,847 | 296,145,134 | 1.55% |
| 2024-10-09 | 5.56 | 5.56 | 5.17 | 5.17 | 4.89 | qfq | 82,452,155 | 440,838,566 | -9.30% |
| 2024-10-08 | 6.00 | 6.00 | 5.36 | 5.70 | 5.39 | qfq | 134,334,059 | 764,176,639 | 4.59% |
| 2024-09-30 | 5.18 | 5.46 | 5.09 | 5.45 | 5.15 | qfq | 122,798,539 | 649,425,783 | 9.00% |
| 2024-09-27 | 4.95 | 5.07 | 4.88 | 5.00 | 4.73 | qfq | 74,560,289 | 370,160,089 | 3.73% |
| 2024-09-26 | 4.65 | 4.82 | 4.63 | 4.82 | 4.56 | qfq | 39,057,208 | 185,135,984 | 3.43% |
| 2024-09-25 | 4.78 | 4.83 | 4.64 | 4.66 | 4.40 | qfq | 54,486,061 | 256,656,442 | 1.97% |
| 2024-09-24 | 4.38 | 4.58 | 4.38 | 4.57 | 4.32 | qfq | 41,256,029 | 185,223,611 | 4.82% |
| 2024-09-23 | 4.32 | 4.38 | 4.31 | 4.36 | 4.12 | qfq | 12,250,274 | 53,357,787 | 0.69% |
| 2024-09-20 | 4.38 | 4.38 | 4.28 | 4.33 | 4.09 | qfq | 16,648,789 | 72,006,478 | -1.14% |
| 2024-09-19 | 4.29 | 4.39 | 4.27 | 4.38 | 4.14 | qfq | 23,999,359 | 104,114,739 | 2.82% |
| 2024-09-18 | 4.26 | 4.28 | 4.17 | 4.26 | 4.03 | qfq | 19,452,150 | 82,071,487 | 0.00% |
| 2024-09-13 | 4.34 | 4.36 | 4.25 | 4.26 | 4.03 | qfq | 15,117,048 | 65,077,000 | -1.84% |
| 2024-09-12 | 4.32 | 4.43 | 4.32 | 4.34 | 4.10 | qfq | 20,008,801 | 87,653,178 | 0.23% |
| 2024-09-11 | 4.32 | 4.39 | 4.27 | 4.33 | 4.09 | qfq | 16,289,267 | 70,645,885 | 0.23% |
| 2024-09-10 | 4.36 | 4.37 | 4.22 | 4.32 | 4.08 | qfq | 21,243,148 | 91,140,547 | -0.92% |
| 2024-09-09 | 4.41 | 4.41 | 4.33 | 4.36 | 4.12 | qfq | 20,272,902 | 88,343,462 | -1.58% |
| 2024-09-06 | 4.47 | 4.49 | 4.43 | 4.43 | 4.19 | qfq | 14,645,144 | 65,213,587 | -1.12% |
| 2024-09-05 | 4.42 | 4.49 | 4.42 | 4.48 | 4.23 | qfq | 15,078,312 | 67,309,059 | 1.13% |
| 2024-09-04 | 4.44 | 4.47 | 4.42 | 4.43 | 4.19 | qfq | 14,320,156 | 63,612,277 | -1.12% |
| 2024-09-03 | 4.41 | 4.48 | 4.40 | 4.48 | 4.23 | qfq | 22,186,520 | 98,731,617 | 1.59% |
| 2024-09-02 | 4.60 | 4.61 | 4.41 | 4.41 | 4.17 | qfq | 44,357,726 | 199,530,278 | -3.71% |
| 2024-08-30 | 4.48 | 4.61 | 4.45 | 4.58 | 4.33 | qfq | 31,624,560 | 143,594,449 | 2.46% |
| 2024-08-29 | 4.36 | 4.48 | 4.35 | 4.47 | 4.23 | qfq | 32,142,041 | 142,322,861 | 2.05% |
| 2024-08-28 | 4.36 | 4.40 | 4.36 | 4.38 | 4.14 | qfq | 15,820,940 | 69,293,473 | 0.00% |
| 2024-08-27 | 4.38 | 4.46 | 4.36 | 4.38 | 4.14 | qfq | 23,564,623 | 103,532,697 | 0.00% |
| 2024-08-26 | 4.41 | 4.42 | 4.36 | 4.38 | 4.14 | qfq | 17,243,006 | 75,632,461 | -0.23% |
| 2024-08-23 | 4.35 | 4.40 | 4.35 | 4.39 | 4.15 | qfq | 12,379,839 | 54,218,077 | 0.46% |
| 2024-08-22 | 4.48 | 4.49 | 4.36 | 4.37 | 4.13 | qfq | 20,492,699 | 90,476,534 | -2.46% |
| 2024-08-21 | 4.49 | 4.51 | 4.47 | 4.48 | 4.23 | qfq | 10,307,595 | 46,239,082 | -0.67% |
| 2024-08-20 | 4.61 | 4.62 | 4.48 | 4.51 | 4.26 | qfq | 24,966,824 | 113,144,741 | -2.17% |
| 2024-08-19 | 4.60 | 4.66 | 4.60 | 4.61 | 4.36 | qfq | 16,324,347 | 75,611,514 | 0.00% |
| 2024-08-16 | 4.64 | 4.65 | 4.60 | 4.61 | 4.36 | qfq | 13,280,172 | 61,336,691 | -0.65% |
| 2024-08-15 | 4.62 | 4.67 | 4.58 | 4.64 | 4.39 | qfq | 23,625,061 | 109,286,158 | 0.43% |
| 2024-08-14 | 4.67 | 4.69 | 4.62 | 4.62 | 4.37 | qfq | 13,688,400 | 63,588,936 | -1.28% |
| 2024-08-13 | 4.64 | 4.69 | 4.63 | 4.68 | 4.42 | qfq | 12,295,600 | 57,261,572 | 0.86% |
| 2024-08-12 | 4.66 | 4.68 | 4.63 | 4.64 | 4.39 | qfq | 14,302,148 | 66,553,332 | -0.85% |
| 2024-08-09 | 4.71 | 4.76 | 4.67 | 4.68 | 4.42 | qfq | 18,568,079 | 87,588,068 | -0.21% |
| 2024-08-08 | 4.71 | 4.72 | 4.64 | 4.69 | 4.43 | qfq | 20,143,290 | 94,163,655 | -0.21% |
| 2024-08-07 | 4.72 | 4.76 | 4.70 | 4.70 | 4.44 | qfq | 19,800,168 | 93,637,344 | -0.84% |
| 2024-08-06 | 4.72 | 4.76 | 4.69 | 4.74 | 4.48 | qfq | 19,079,289 | 90,028,884 | 0.85% |
| 2024-08-05 | 4.75 | 4.81 | 4.69 | 4.70 | 4.44 | qfq | 27,411,870 | 130,164,209 | -1.67% |
| 2024-08-02 | 4.80 | 4.84 | 4.77 | 4.78 | 4.52 | qfq | 28,962,479 | 138,923,481 | -0.83% |
| 2024-08-01 | 4.90 | 4.91 | 4.81 | 4.82 | 4.56 | qfq | 24,305,770 | 117,940,332 | -1.23% |
| 2024-07-31 | 4.68 | 4.89 | 4.66 | 4.88 | 4.61 | qfq | 37,395,900 | 180,051,796 | 4.05% |
| 2024-07-30 | 4.65 | 4.69 | 4.62 | 4.69 | 4.43 | qfq | 12,884,347 | 60,004,182 | 0.43% |
| 2024-07-29 | 4.77 | 4.78 | 4.65 | 4.67 | 4.41 | qfq | 20,043,709 | 94,170,334 | -1.89% |
| 2024-07-26 | 4.70 | 4.80 | 4.69 | 4.76 | 4.50 | qfq | 23,113,696 | 109,900,670 | 1.06% |
| 2024-07-25 | 4.63 | 4.72 | 4.61 | 4.71 | 4.45 | qfq | 19,409,403 | 90,842,239 | 1.51% |
| 2024-07-24 | 4.72 | 4.75 | 4.61 | 4.64 | 4.39 | qfq | 24,113,984 | 112,641,438 | -2.11% |
| 2024-07-23 | 4.87 | 4.89 | 4.73 | 4.74 | 4.48 | qfq | 22,870,460 | 110,140,317 | -2.67% |
| 2024-07-22 | 4.92 | 4.95 | 4.86 | 4.87 | 4.60 | qfq | 18,878,161 | 92,236,233 | -1.22% |
| 2024-07-19 | 4.94 | 4.96 | 4.90 | 4.93 | 4.66 | qfq | 18,674,130 | 92,119,623 | -0.60% |
| 2024-07-18 | 4.95 | 4.98 | 4.88 | 4.96 | 4.69 | qfq | 22,232,533 | 109,621,844 | -0.40% |
| 2024-07-17 | 5.10 | 5.10 | 4.97 | 4.98 | 4.71 | qfq | 23,841,620 | 119,479,906 | -2.16% |
| 2024-07-16 | 5.11 | 5.13 | 5.07 | 5.09 | 4.81 | qfq | 19,504,482 | 99,418,359 | -0.59% |
| 2024-07-15 | 5.11 | 5.14 | 5.08 | 5.12 | 4.84 | qfq | 18,731,638 | 95,753,527 | -0.39% |
| 2024-07-12 | 5.16 | 5.16 | 5.11 | 5.14 | 4.86 | qfq | 20,232,048 | 103,970,169 | -0.58% |
| 2024-07-11 | 5.18 | 5.23 | 5.12 | 5.17 | 4.89 | qfq | 37,855,903 | 195,461,547 | 1.17% |
| 2024-07-10 | 5.11 | 5.18 | 5.09 | 5.11 | 4.83 | qfq | 30,168,254 | 154,866,517 | 0.00% |
| 2024-07-09 | 4.93 | 5.13 | 4.91 | 5.11 | 4.83 | qfq | 40,705,999 | 204,783,400 | 4.07% |
| 2024-07-08 | 4.99 | 5.00 | 4.90 | 4.91 | 4.64 | qfq | 20,100,162 | 99,143,940 | -2.19% |
| 2024-07-05 | 4.96 | 5.04 | 4.91 | 5.02 | 4.75 | qfq | 20,548,365 | 102,084,685 | 1.01% |
| 2024-07-04 | 5.07 | 5.11 | 4.95 | 4.97 | 4.70 | qfq | 31,719,076 | 158,787,808 | -2.17% |
| 2024-07-03 | 5.11 | 5.13 | 5.06 | 5.08 | 4.80 | qfq | 20,167,400 | 102,705,688 | -0.59% |
| 2024-07-02 | 5.19 | 5.21 | 5.10 | 5.11 | 4.83 | qfq | 29,678,773 | 152,507,162 | -1.35% |
| 2024-07-01 | 5.07 | 5.20 | 5.07 | 5.18 | 4.90 | qfq | 30,216,704 | 155,261,930 | 2.17% |
| 2024-06-28 | 5.05 | 5.14 | 5.05 | 5.07 | 4.79 | qfq | 27,314,966 | 139,418,759 | 0.00% |
| 2024-06-27 | 5.15 | 5.17 | 5.05 | 5.07 | 4.79 | qfq | 27,568,908 | 140,476,250 | -2.12% |
| 2024-06-26 | 5.08 | 5.19 | 5.07 | 5.18 | 4.90 | qfq | 24,813,441 | 127,245,945 | 1.57% |
| 2024-06-25 | 5.11 | 5.15 | 5.05 | 5.10 | 4.82 | qfq | 31,749,159 | 161,964,851 | 0.39% |
| 2024-06-24 | 5.24 | 5.25 | 5.06 | 5.08 | 4.80 | qfq | 33,724,139 | 173,165,459 | -3.79% |
| 2024-06-21 | 5.24 | 5.30 | 5.22 | 5.28 | 4.99 | qfq | 17,702,197 | 93,197,383 | 0.57% |
| 2024-06-20 | 5.35 | 5.37 | 5.21 | 5.25 | 4.96 | qfq | 29,080,579 | 153,011,472 | -2.23% |
| 2024-06-19 | 5.44 | 5.46 | 5.35 | 5.37 | 5.08 | qfq | 22,149,347 | 119,425,020 | -1.29% |
| 2024-06-18 | 5.34 | 5.45 | 5.33 | 5.44 | 5.14 | qfq | 25,221,440 | 136,419,773 | 1.49% |
| 2024-06-17 | 5.32 | 5.41 | 5.31 | 5.36 | 5.07 | qfq | 22,303,327 | 119,466,202 | 0.00% |
| 2024-06-14 | 5.30 | 5.38 | 5.25 | 5.36 | 5.07 | qfq | 26,047,231 | 138,455,911 | 0.56% |
| 2024-06-13 | 5.49 | 5.52 | 5.29 | 5.33 | 5.04 | qfq | 46,202,486 | 248,394,585 | -3.27% |
| 2024-06-12 | 5.43 | 5.55 | 5.41 | 5.51 | 5.21 | qfq | 37,100,105 | 203,336,813 | 1.29% |
| 2024-06-11 | 5.43 | 5.48 | 5.37 | 5.44 | 5.14 | qfq | 31,083,825 | 168,353,698 | -0.73% |
| 2024-06-07 | 5.48 | 5.50 | 5.38 | 5.48 | 5.18 | qfq | 39,305,584 | 213,987,739 | 0.92% |
| 2024-06-06 | 5.59 | 5.63 | 5.40 | 5.43 | 5.13 | qfq | 61,615,276 | 337,911,651 | -2.86% |
| 2024-06-05 | 5.82 | 5.82 | 5.59 | 5.59 | 5.28 | qfq | 49,276,668 | 279,239,873 | -4.12% |
| 2024-06-04 | 5.79 | 5.83 | 5.74 | 5.83 | 5.51 | qfq | 30,837,573 | 178,662,132 | 0.87% |
| 2024-06-03 | 5.70 | 5.87 | 5.68 | 5.78 | 5.46 | qfq | 45,884,643 | 265,692,338 | 1.23% |
| 2024-05-31 | 5.69 | 5.74 | 5.69 | 5.71 | 5.40 | qfq | 19,515,483 | 111,505,288 | 0.35% |
| 2024-05-30 | 5.73 | 5.76 | 5.67 | 5.69 | 5.38 | qfq | 30,178,769 | 172,006,731 | -0.87% |
| 2024-05-29 | 5.74 | 5.81 | 5.69 | 5.74 | 5.43 | qfq | 27,946,571 | 160,036,390 | -2.55% |
| 2024-05-28 | 6.08 | 6.09 | 5.85 | 5.89 | 5.38 | qfq | 51,460,347 | 305,539,002 | -3.13% |
| 2024-05-27 | 6.06 | 6.09 | 5.95 | 6.08 | 5.55 | qfq | 31,405,653 | 189,099,351 | 1.00% |
| 2024-05-24 | 6.07 | 6.11 | 6.02 | 6.02 | 5.50 | qfq | 28,284,605 | 171,443,802 | -0.50% |
| 2024-05-23 | 6.17 | 6.21 | 6.04 | 6.05 | 5.53 | qfq | 49,623,902 | 303,343,466 | -2.58% |
| 2024-05-22 | 6.26 | 6.30 | 6.17 | 6.21 | 5.67 | qfq | 31,639,099 | 196,899,260 | -0.80% |
| 2024-05-21 | 6.32 | 6.32 | 6.22 | 6.26 | 5.72 | qfq | 31,748,848 | 198,867,036 | -1.26% |
| 2024-05-20 | 6.35 | 6.39 | 6.30 | 6.34 | 5.79 | qfq | 41,571,543 | 263,359,702 | -0.16% |
| 2024-05-17 | 6.39 | 6.44 | 6.26 | 6.35 | 5.80 | qfq | 49,022,950 | 309,771,431 | -0.47% |
| 2024-05-16 | 6.52 | 6.59 | 6.36 | 6.38 | 5.83 | qfq | 65,799,106 | 423,343,449 | -2.60% |
| 2024-05-15 | 6.51 | 6.65 | 6.50 | 6.55 | 5.98 | qfq | 56,243,025 | 370,173,510 | 0.46% |
| 2024-05-14 | 6.51 | 6.62 | 6.50 | 6.52 | 5.95 | qfq | 41,763,517 | 273,135,590 | -0.31% |
| 2024-05-13 | 6.51 | 6.58 | 6.31 | 6.54 | 5.97 | qfq | 61,850,537 | 399,905,645 | -1.21% |
| 2024-05-10 | 6.59 | 6.77 | 6.46 | 6.62 | 6.05 | qfq | 85,512,668 | 564,751,240 | 1.07% |
| 2024-05-09 | 6.22 | 6.62 | 6.21 | 6.55 | 5.98 | qfq | 105,169,206 | 678,370,607 | 5.82% |
| 2024-05-08 | 6.42 | 6.46 | 6.16 | 6.19 | 5.65 | qfq | 78,010,049 | 488,760,592 | -4.03% |
| 2024-05-07 | 6.52 | 6.54 | 6.41 | 6.45 | 5.89 | qfq | 44,760,502 | 289,424,096 | -1.53% |
| 2024-05-06 | 6.54 | 6.61 | 6.43 | 6.55 | 5.98 | qfq | 64,583,576 | 420,473,265 | 1.87% |
| 2024-04-30 | 6.45 | 6.52 | 6.34 | 6.43 | 5.87 | qfq | 75,161,959 | 483,695,902 | 0.00% |
| 2024-04-29 | 6.36 | 6.48 | 6.17 | 6.43 | 5.87 | qfq | 74,345,972 | 469,448,978 | 1.42% |
| 2024-04-26 | 6.37 | 6.43 | 6.30 | 6.34 | 5.79 | qfq | 55,005,841 | 349,073,458 | -0.78% |
| 2024-04-25 | 6.51 | 6.53 | 6.34 | 6.39 | 5.84 | qfq | 51,644,232 | 332,397,162 | -2.44% |
| 2024-04-24 | 6.37 | 6.59 | 6.34 | 6.55 | 5.98 | qfq | 61,741,646 | 400,046,216 | 3.97% |
| 2024-04-23 | 6.61 | 6.61 | 6.20 | 6.30 | 5.75 | qfq | 96,582,847 | 615,685,220 | -5.97% |
| 2024-04-22 | 6.75 | 6.88 | 6.59 | 6.70 | 6.12 | qfq | 73,877,999 | 496,991,317 | -0.74% |
| 2024-04-19 | 6.79 | 6.98 | 6.68 | 6.75 | 6.16 | qfq | 94,858,013 | 645,776,636 | 0.90% |
| 2024-04-18 | 6.50 | 6.96 | 6.47 | 6.69 | 6.11 | qfq | 138,111,358 | 929,463,687 | 3.08% |
| 2024-04-17 | 6.11 | 6.56 | 6.06 | 6.49 | 5.93 | qfq | 138,351,277 | 863,458,399 | 6.57% |
| 2024-04-16 | 6.14 | 6.26 | 5.99 | 6.09 | 5.56 | qfq | 100,384,142 | 613,868,529 | -0.98% |
| 2024-04-15 | 5.99 | 6.30 | 5.99 | 6.15 | 5.62 | qfq | 109,682,793 | 675,024,235 | 3.36% |
| 2024-04-12 | 5.75 | 6.13 | 5.75 | 5.95 | 5.43 | qfq | 114,741,366 | 683,066,758 | 3.66% |
| 2024-04-11 | 5.48 | 5.83 | 5.46 | 5.74 | 5.24 | qfq | 100,235,296 | 572,686,267 | 4.36% |
| 2024-04-10 | 5.57 | 5.59 | 5.46 | 5.50 | 5.02 | qfq | 44,778,808 | 247,804,946 | -1.26% |
| 2024-04-09 | 5.54 | 5.61 | 5.48 | 5.57 | 5.09 | qfq | 52,510,548 | 292,214,191 | 0.18% |
| 2024-04-08 | 5.47 | 5.59 | 5.46 | 5.56 | 5.08 | qfq | 73,293,593 | 406,513,855 | 1.09% |
| 2024-04-03 | 5.38 | 5.53 | 5.34 | 5.50 | 5.02 | qfq | 97,522,197 | 531,890,651 | -0.36% |
| 2024-04-02 | 5.72 | 5.73 | 5.48 | 5.52 | 5.04 | qfq | 101,324,611 | 564,992,632 | -5.80% |
| 2024-04-01 | 5.60 | 5.88 | 5.60 | 5.86 | 5.35 | qfq | 72,397,504 | 416,099,004 | 4.83% |
| 2024-03-29 | 5.56 | 5.60 | 5.54 | 5.59 | 5.11 | qfq | 17,085,953 | 95,135,279 | 0.36% |
| 2024-03-28 | 5.50 | 5.59 | 5.50 | 5.57 | 5.09 | qfq | 21,643,107 | 120,155,363 | 0.91% |
| 2024-03-27 | 5.51 | 5.58 | 5.50 | 5.52 | 5.04 | qfq | 25,199,111 | 139,888,033 | 0.00% |
| 2024-03-26 | 5.50 | 5.54 | 5.43 | 5.52 | 5.04 | qfq | 20,846,320 | 114,297,491 | 0.18% |
| 2024-03-25 | 5.50 | 5.59 | 5.48 | 5.51 | 5.03 | qfq | 21,366,664 | 118,376,427 | 0.18% |
| 2024-03-22 | 5.53 | 5.54 | 5.44 | 5.50 | 5.02 | qfq | 24,747,438 | 135,861,032 | -1.08% |
| 2024-03-21 | 5.62 | 5.65 | 5.54 | 5.56 | 5.08 | qfq | 29,875,743 | 166,704,398 | -1.07% |
| 2024-03-20 | 5.60 | 5.63 | 5.57 | 5.62 | 5.13 | qfq | 23,773,497 | 133,154,579 | 0.18% |
| 2024-03-19 | 5.68 | 5.68 | 5.60 | 5.61 | 5.12 | qfq | 37,370,776 | 210,239,587 | -1.23% |
| 2024-03-18 | 5.68 | 5.71 | 5.62 | 5.68 | 5.19 | qfq | 56,785,504 | 321,460,204 | -1.22% |
| 2024-03-15 | 5.65 | 5.75 | 5.62 | 5.75 | 5.25 | qfq | 26,657,544 | 151,489,654 | 1.41% |
| 2024-03-14 | 5.72 | 5.75 | 5.62 | 5.67 | 5.18 | qfq | 27,221,490 | 154,832,111 | -1.22% |
| 2024-03-13 | 5.75 | 5.77 | 5.72 | 5.74 | 5.24 | qfq | 23,496,717 | 134,955,057 | -0.69% |
| 2024-03-12 | 5.83 | 5.86 | 5.71 | 5.78 | 5.28 | qfq | 35,160,029 | 203,128,463 | -1.53% |
| 2024-03-11 | 5.91 | 5.93 | 5.80 | 5.87 | 5.36 | qfq | 29,089,307 | 169,925,031 | -0.84% |
| 2024-03-08 | 5.90 | 5.99 | 5.84 | 5.92 | 5.41 | qfq | 29,136,368 | 171,591,509 | -1.82% |
| 2024-03-07 | 5.88 | 6.06 | 5.82 | 6.03 | 5.51 | qfq | 41,060,018 | 243,720,099 | 2.55% |
| 2024-03-06 | 5.71 | 5.98 | 5.68 | 5.88 | 5.37 | qfq | 38,447,650 | 225,366,047 | 3.52% |
| 2024-03-05 | 5.74 | 5.74 | 5.65 | 5.68 | 5.19 | qfq | 12,010,564 | 68,331,853 | -1.56% |
| 2024-03-04 | 5.78 | 5.81 | 5.66 | 5.77 | 5.27 | qfq | 15,810,829 | 90,544,633 | -0.35% |
| 2024-03-01 | 5.75 | 5.83 | 5.70 | 5.79 | 5.29 | qfq | 20,246,511 | 116,647,172 | 0.17% |
| 2024-02-29 | 5.50 | 5.78 | 5.49 | 5.78 | 5.28 | qfq | 27,752,112 | 157,092,485 | 3.77% |
| 2024-02-28 | 5.86 | 5.90 | 5.56 | 5.57 | 5.09 | qfq | 42,673,632 | 244,885,781 | -4.79% |
| 2024-02-27 | 5.80 | 5.88 | 5.72 | 5.85 | 5.34 | qfq | 24,777,408 | 144,130,345 | 1.04% |
| 2024-02-26 | 5.82 | 5.90 | 5.73 | 5.79 | 5.29 | qfq | 24,372,605 | 141,271,267 | 0.35% |
| 2024-02-23 | 5.72 | 5.80 | 5.67 | 5.77 | 5.27 | qfq | 18,442,888 | 105,938,077 | 0.52% |
| 2024-02-22 | 5.65 | 5.79 | 5.65 | 5.74 | 5.24 | qfq | 18,436,370 | 105,701,716 | 0.70% |
| 2024-02-21 | 5.60 | 5.81 | 5.56 | 5.70 | 5.21 | qfq | 22,399,372 | 128,565,146 | 1.24% |
| 2024-02-20 | 5.62 | 5.67 | 5.55 | 5.63 | 5.14 | qfq | 17,143,568 | 96,177,766 | -0.53% |
| 2024-02-19 | 5.59 | 5.75 | 5.57 | 5.66 | 5.17 | qfq | 38,419,823 | 217,296,675 | 1.98% |
| 2024-02-08 | 5.36 | 5.63 | 5.07 | 5.55 | 5.07 | qfq | 51,470,915 | 274,449,180 | 5.92% |
| 2024-02-07 | 5.00 | 5.37 | 4.96 | 5.24 | 4.79 | qfq | 37,566,324 | 196,115,245 | 4.38% |
| 2024-02-06 | 4.75 | 5.07 | 4.56 | 5.02 | 4.58 | qfq | 38,451,876 | 185,433,922 | 5.24% |
| 2024-02-05 | 5.03 | 5.05 | 4.67 | 4.77 | 4.36 | qfq | 37,164,735 | 179,394,240 | -6.29% |
| 2024-02-02 | 5.23 | 5.33 | 4.95 | 5.09 | 4.65 | qfq | 34,698,570 | 177,522,434 | -2.12% |
| 2024-02-01 | 5.35 | 5.38 | 5.16 | 5.20 | 4.75 | qfq | 29,951,438 | 157,362,905 | -3.17% |
| 2024-01-31 | 5.58 | 5.63 | 5.37 | 5.37 | 4.90 | qfq | 26,783,766 | 146,863,526 | -4.11% |
| 2024-01-30 | 5.59 | 5.77 | 5.56 | 5.60 | 5.11 | qfq | 26,657,023 | 151,602,307 | -0.36% |
| 2024-01-29 | 5.79 | 5.85 | 5.60 | 5.62 | 5.13 | qfq | 26,355,744 | 150,270,583 | -2.94% |
| 2024-01-26 | 5.84 | 5.96 | 5.76 | 5.79 | 5.29 | qfq | 30,336,372 | 177,316,678 | -0.86% |
| 2024-01-25 | 5.66 | 5.85 | 5.46 | 5.84 | 5.33 | qfq | 39,559,801 | 225,329,737 | 1.57% |
| 2024-01-24 | 5.73 | 5.79 | 5.50 | 5.75 | 5.25 | qfq | 20,487,423 | 116,091,671 | 1.23% |
| 2024-01-23 | 5.58 | 5.76 | 5.44 | 5.68 | 5.19 | qfq | 25,728,573 | 143,883,787 | 2.53% |
| 2024-01-22 | 5.97 | 5.97 | 5.50 | 5.54 | 5.06 | qfq | 26,262,305 | 150,853,350 | -7.20% |
| 2024-01-19 | 6.02 | 6.17 | 5.94 | 5.97 | 5.45 | qfq | 23,129,145 | 139,373,962 | -1.97% |
| 2024-01-18 | 6.06 | 6.13 | 5.86 | 6.09 | 5.56 | qfq | 33,501,938 | 200,295,009 | -1.62% |
| 2024-01-17 | 6.19 | 6.33 | 6.13 | 6.19 | 5.65 | qfq | 24,851,189 | 155,081,266 | 0.32% |
| 2024-01-16 | 6.18 | 6.29 | 6.10 | 6.17 | 5.64 | qfq | 21,282,319 | 131,775,598 | 1.15% |
| 2024-01-15 | 6.09 | 6.15 | 6.01 | 6.10 | 5.57 | qfq | 13,506,398 | 82,226,176 | 0.00% |
| 2024-01-12 | 6.04 | 6.16 | 5.99 | 6.10 | 5.57 | qfq | 17,617,710 | 107,565,983 | 0.99% |
| 2024-01-11 | 5.89 | 6.06 | 5.86 | 6.04 | 5.52 | qfq | 15,727,838 | 94,007,345 | 2.37% |
| 2024-01-10 | 5.92 | 5.95 | 5.85 | 5.90 | 5.39 | qfq | 10,001,208 | 59,067,007 | 0.00% |
| 2024-01-09 | 5.85 | 5.93 | 5.84 | 5.90 | 5.39 | qfq | 11,009,362 | 64,906,654 | 0.68% |
| 2024-01-08 | 6.00 | 6.00 | 5.86 | 5.86 | 5.35 | qfq | 16,598,513 | 98,365,474 | -2.33% |
| 2024-01-05 | 6.14 | 6.14 | 5.97 | 6.00 | 5.48 | qfq | 18,096,512 | 109,333,427 | -1.96% |
| 2024-01-04 | 6.11 | 6.14 | 6.07 | 6.12 | 5.59 | qfq | 11,052,490 | 67,503,250 | 0.00% |
| 2024-01-03 | 6.14 | 6.18 | 6.07 | 6.12 | 5.59 | qfq | 15,481,708 | 94,674,205 | -0.49% |
| 2024-01-02 | 6.12 | 6.19 | 6.06 | 6.15 | 5.62 | qfq | 16,570,639 | 101,592,818 | 0.49% |
| 2023-12-29 | 5.95 | 6.12 | 5.93 | 6.12 | 5.59 | qfq | 19,396,742 | 117,273,477 | 2.68% |
| 2023-12-28 | 5.90 | 5.98 | 5.86 | 5.96 | 5.44 | qfq | 18,644,202 | 110,786,957 | 0.34% |
| 2023-12-27 | 5.84 | 5.96 | 5.80 | 5.94 | 5.42 | qfq | 10,988,454 | 64,670,529 | 1.71% |
| 2023-12-26 | 5.91 | 5.95 | 5.82 | 5.84 | 5.33 | qfq | 10,623,844 | 62,563,241 | -1.02% |
| 2023-12-25 | 5.82 | 5.92 | 5.81 | 5.90 | 5.39 | qfq | 13,631,445 | 80,050,954 | 1.37% |
| 2023-12-22 | 5.82 | 5.90 | 5.77 | 5.82 | 5.32 | qfq | 13,166,000 | 76,777,036 | 0.34% |
| 2023-12-21 | 5.78 | 5.83 | 5.71 | 5.80 | 5.30 | qfq | 11,969,015 | 69,144,003 | 0.00% |
| 2023-12-20 | 5.94 | 5.94 | 5.80 | 5.80 | 5.30 | qfq | 9,603,508 | 56,295,021 | -1.86% |
| 2023-12-19 | 5.98 | 6.00 | 5.85 | 5.91 | 5.40 | qfq | 10,860,007 | 64,056,174 | -1.17% |
| 2023-12-18 | 6.14 | 6.14 | 5.97 | 5.98 | 5.46 | qfq | 13,024,711 | 78,386,479 | -1.64% |
| 2023-12-15 | 6.11 | 6.18 | 6.05 | 6.08 | 5.55 | qfq | 10,902,344 | 66,574,775 | -0.82% |
| 2023-12-14 | 6.16 | 6.21 | 6.12 | 6.13 | 5.60 | qfq | 7,943,819 | 48,896,585 | -0.33% |
| 2023-12-13 | 6.15 | 6.23 | 6.10 | 6.15 | 5.62 | qfq | 9,972,810 | 61,592,409 | -0.16% |
| 2023-12-12 | 6.15 | 6.18 | 6.07 | 6.16 | 5.63 | qfq | 9,861,749 | 60,494,635 | 0.82% |
| 2023-12-11 | 6.01 | 6.12 | 5.95 | 6.11 | 5.58 | qfq | 12,477,196 | 75,519,276 | 1.33% |
| 2023-12-08 | 6.13 | 6.13 | 6.01 | 6.03 | 5.51 | qfq | 13,091,149 | 79,269,365 | -1.63% |
| 2023-12-07 | 6.10 | 6.16 | 6.05 | 6.13 | 5.60 | qfq | 10,898,364 | 66,459,681 | 0.49% |
| 2023-12-06 | 6.06 | 6.16 | 6.05 | 6.10 | 5.57 | qfq | 10,490,880 | 64,146,196 | 0.49% |
| 2023-12-05 | 6.18 | 6.19 | 6.07 | 6.07 | 5.54 | qfq | 11,957,580 | 73,223,070 | -2.10% |
| 2023-12-04 | 6.22 | 6.27 | 6.16 | 6.20 | 5.66 | qfq | 13,900,957 | 86,476,283 | -0.32% |
| 2023-12-01 | 6.18 | 6.27 | 6.12 | 6.22 | 5.68 | qfq | 16,780,125 | 103,719,874 | 0.65% |
| 2023-11-30 | 6.41 | 6.41 | 6.06 | 6.18 | 5.64 | qfq | 34,824,011 | 214,933,795 | -3.29% |
| 2023-11-29 | 6.46 | 6.50 | 6.36 | 6.39 | 5.84 | qfq | 10,531,240 | 67,617,601 | -0.78% |
| 2023-11-28 | 6.45 | 6.47 | 6.38 | 6.44 | 5.88 | qfq | 8,512,535 | 54,777,526 | -0.31% |
| 2023-11-27 | 6.46 | 6.51 | 6.42 | 6.46 | 5.90 | qfq | 14,047,940 | 90,812,097 | 0.47% |
| 2023-11-24 | 6.50 | 6.51 | 6.40 | 6.43 | 5.87 | qfq | 10,494,420 | 67,581,555 | -1.08% |
| 2023-11-23 | 6.36 | 6.53 | 6.33 | 6.50 | 5.94 | qfq | 17,693,790 | 114,250,349 | 2.52% |
| 2023-11-22 | 6.44 | 6.46 | 6.34 | 6.34 | 5.79 | qfq | 15,056,625 | 96,178,655 | -1.71% |
| 2023-11-21 | 6.49 | 6.54 | 6.42 | 6.45 | 5.89 | qfq | 16,183,449 | 104,881,051 | -0.77% |
| 2023-11-20 | 6.62 | 6.65 | 6.44 | 6.50 | 5.94 | qfq | 21,860,837 | 141,854,146 | -1.37% |
| 2023-11-17 | 6.39 | 6.60 | 6.33 | 6.59 | 6.02 | qfq | 26,023,191 | 168,984,196 | 3.13% |
| 2023-11-16 | 6.50 | 6.53 | 6.37 | 6.39 | 5.84 | qfq | 19,530,149 | 125,204,403 | -1.69% |
| 2023-11-15 | 6.28 | 6.58 | 6.25 | 6.50 | 5.94 | qfq | 41,324,235 | 265,703,226 | 5.01% |
| 2023-11-14 | 6.17 | 6.22 | 6.13 | 6.19 | 5.65 | qfq | 14,219,367 | 87,920,413 | 0.65% |
| 2023-11-13 | 6.19 | 6.28 | 6.08 | 6.15 | 5.62 | qfq | 21,454,391 | 131,624,358 | -1.28% |
| 2023-11-10 | 6.03 | 6.32 | 6.01 | 6.23 | 5.69 | qfq | 38,795,027 | 239,702,236 | 3.32% |
| 2023-11-09 | 6.03 | 6.11 | 6.00 | 6.03 | 5.51 | qfq | 21,259,949 | 128,885,039 | -0.33% |
| 2023-11-08 | 6.07 | 6.07 | 5.98 | 6.05 | 5.53 | qfq | 23,975,049 | 144,578,239 | -0.17% |
| 2023-11-07 | 6.07 | 6.12 | 5.96 | 6.06 | 5.53 | qfq | 42,538,571 | 257,013,532 | -0.82% |
| 2023-11-06 | 6.52 | 6.53 | 6.00 | 6.11 | 5.58 | qfq | 59,069,334 | 362,569,203 | -5.27% |
| 2023-11-03 | 6.41 | 6.53 | 6.41 | 6.45 | 5.89 | qfq | 12,930,234 | 83,721,826 | 0.62% |
| 2023-11-02 | 6.48 | 6.50 | 6.37 | 6.41 | 5.85 | qfq | 11,761,760 | 75,540,659 | -0.93% |
| 2023-11-01 | 6.47 | 6.54 | 6.42 | 6.47 | 5.91 | qfq | 16,773,974 | 108,564,548 | 0.31% |
| 2023-10-31 | 6.49 | 6.58 | 6.40 | 6.45 | 5.89 | qfq | 16,862,844 | 109,230,389 | -1.23% |
| 2023-10-30 | 6.54 | 6.60 | 6.47 | 6.53 | 5.96 | qfq | 27,677,028 | 180,829,524 | 1.24% |
| 2023-10-27 | 6.29 | 6.49 | 6.25 | 6.45 | 5.89 | qfq | 20,709,454 | 132,892,087 | 2.71% |
| 2023-10-26 | 6.20 | 6.28 | 6.09 | 6.28 | 5.74 | qfq | 13,377,620 | 82,630,481 | 1.13% |
| 2023-10-25 | 6.18 | 6.33 | 6.18 | 6.21 | 5.67 | qfq | 12,977,366 | 80,804,576 | 0.49% |
| 2023-10-24 | 6.08 | 6.21 | 6.05 | 6.18 | 5.64 | qfq | 14,991,314 | 91,848,837 | 1.98% |
| 2023-10-23 | 6.16 | 6.21 | 6.01 | 6.06 | 5.53 | qfq | 17,091,428 | 104,486,181 | -1.78% |
| 2023-10-20 | 6.20 | 6.31 | 6.12 | 6.17 | 5.64 | qfq | 12,659,843 | 78,742,143 | -1.28% |
| 2023-10-19 | 6.33 | 6.40 | 6.20 | 6.25 | 5.71 | qfq | 16,340,487 | 102,532,095 | -1.88% |
| 2023-10-18 | 6.43 | 6.53 | 6.29 | 6.37 | 5.82 | qfq | 21,409,490 | 136,954,073 | -1.70% |
| 2023-10-17 | 6.50 | 6.57 | 6.40 | 6.48 | 5.92 | qfq | 15,242,087 | 98,517,060 | 0.00% |
| 2023-10-16 | 6.38 | 6.53 | 6.33 | 6.48 | 5.92 | qfq | 18,812,872 | 121,427,389 | 1.25% |
| 2023-10-13 | 6.43 | 6.47 | 6.36 | 6.40 | 5.85 | qfq | 13,443,814 | 86,033,727 | -0.93% |
| 2023-10-12 | 6.30 | 6.53 | 6.24 | 6.46 | 5.90 | qfq | 23,267,902 | 149,509,604 | 2.70% |
| 2023-10-11 | 6.51 | 6.54 | 6.25 | 6.29 | 5.74 | qfq | 22,019,081 | 139,765,888 | -3.38% |
| 2023-10-10 | 6.82 | 6.82 | 6.46 | 6.51 | 5.95 | qfq | 26,084,074 | 170,858,637 | -4.55% |
| 2023-10-09 | 6.71 | 6.89 | 6.71 | 6.82 | 6.23 | qfq | 14,619,469 | 99,854,417 | 1.04% |
| 2023-09-28 | 6.59 | 6.75 | 6.58 | 6.75 | 6.16 | qfq | 14,503,462 | 97,119,514 | 2.58% |
| 2023-09-27 | 6.57 | 6.62 | 6.48 | 6.58 | 6.01 | qfq | 23,101,241 | 151,804,665 | 0.46% |
| 2023-09-26 | 6.78 | 6.79 | 6.51 | 6.55 | 5.98 | qfq | 32,573,419 | 214,871,390 | -3.25% |
| 2023-09-25 | 6.97 | 7.06 | 6.72 | 6.77 | 6.18 | qfq | 24,353,437 | 166,525,687 | -3.15% |
| 2023-09-22 | 6.89 | 7.03 | 6.85 | 6.99 | 6.38 | qfq | 21,250,898 | 147,663,355 | 1.16% |
| 2023-09-21 | 7.00 | 7.00 | 6.83 | 6.91 | 6.31 | qfq | 22,955,001 | 158,254,450 | -1.29% |
| 2023-09-20 | 7.06 | 7.11 | 6.98 | 7.00 | 6.39 | qfq | 14,938,737 | 104,991,732 | -0.85% |
| 2023-09-19 | 7.03 | 7.16 | 7.01 | 7.06 | 6.45 | qfq | 12,825,058 | 90,695,002 | 0.14% |
| 2023-09-18 | 7.05 | 7.10 | 6.88 | 7.05 | 6.44 | qfq | 16,171,156 | 113,557,519 | 0.00% |
| 2023-09-15 | 7.19 | 7.21 | 6.91 | 7.05 | 6.44 | qfq | 24,318,814 | 170,767,870 | -1.67% |
| 2023-09-14 | 7.21 | 7.26 | 7.12 | 7.17 | 6.55 | qfq | 9,943,905 | 71,410,759 | -0.97% |
| 2023-09-13 | 7.29 | 7.31 | 7.15 | 7.24 | 6.61 | qfq | 12,608,736 | 90,984,032 | -1.23% |
| 2023-09-12 | 7.31 | 7.40 | 7.27 | 7.33 | 6.69 | qfq | 13,858,539 | 101,580,848 | 0.00% |
| 2023-09-11 | 7.03 | 7.36 | 7.03 | 7.33 | 6.69 | qfq | 21,352,639 | 154,818,748 | 4.27% |
| 2023-09-08 | 7.10 | 7.15 | 7.00 | 7.03 | 6.42 | qfq | 9,846,420 | 69,466,698 | -1.54% |
| 2023-09-07 | 7.15 | 7.21 | 7.06 | 7.14 | 6.52 | qfq | 16,419,642 | 117,354,106 | 0.42% |
| 2023-09-06 | 7.09 | 7.18 | 7.04 | 7.11 | 6.49 | qfq | 14,287,254 | 101,717,441 | 0.57% |
| 2023-09-05 | 7.20 | 7.23 | 7.04 | 7.07 | 6.46 | qfq | 14,477,981 | 102,835,033 | -2.08% |
| 2023-09-04 | 7.37 | 7.39 | 7.09 | 7.22 | 6.59 | qfq | 23,413,573 | 168,845,241 | -1.77% |
| 2023-09-01 | 7.43 | 7.48 | 7.27 | 7.35 | 6.71 | qfq | 17,529,581 | 128,864,712 | -1.34% |
| 2023-08-31 | 7.39 | 7.56 | 7.36 | 7.45 | 6.80 | qfq | 25,971,717 | 193,635,635 | 1.22% |
| 2023-08-30 | 7.34 | 7.47 | 7.29 | 7.36 | 6.72 | qfq | 19,340,172 | 142,287,669 | 0.27% |
| 2023-08-29 | 7.14 | 7.44 | 7.08 | 7.34 | 6.70 | qfq | 25,838,634 | 188,257,668 | 3.09% |
| 2023-08-28 | 7.42 | 7.60 | 7.03 | 7.12 | 6.50 | qfq | 31,959,535 | 230,469,225 | 0.99% |
| 2023-08-25 | 7.15 | 7.19 | 7.00 | 7.05 | 6.44 | qfq | 30,421,609 | 215,002,077 | -1.40% |
| 2023-08-24 | 6.79 | 7.21 | 6.79 | 7.15 | 6.53 | qfq | 34,269,505 | 243,577,914 | 6.08% |
| 2023-08-23 | 6.83 | 6.83 | 6.68 | 6.74 | 6.16 | qfq | 16,194,042 | 109,211,589 | -0.59% |
| 2023-08-22 | 6.86 | 7.01 | 6.71 | 6.78 | 6.19 | qfq | 24,184,347 | 164,907,709 | 0.74% |
| 2023-08-21 | 6.74 | 6.88 | 6.71 | 6.73 | 6.15 | qfq | 14,344,077 | 97,601,905 | 0.00% |
| 2023-08-18 | 6.89 | 6.94 | 6.73 | 6.73 | 6.15 | qfq | 14,975,742 | 102,090,397 | -2.18% |
| 2023-08-17 | 6.73 | 6.93 | 6.62 | 6.88 | 6.28 | qfq | 22,399,127 | 151,653,285 | 2.08% |
| 2023-08-16 | 6.78 | 6.84 | 6.66 | 6.74 | 6.16 | qfq | 21,976,460 | 147,957,276 | -1.03% |
| 2023-08-15 | 6.89 | 6.91 | 6.70 | 6.81 | 6.22 | qfq | 16,420,575 | 111,595,513 | -0.87% |
| 2023-08-14 | 6.89 | 6.91 | 6.76 | 6.87 | 6.27 | qfq | 23,259,609 | 158,873,998 | -1.15% |
| 2023-08-11 | 7.15 | 7.19 | 6.94 | 6.95 | 6.35 | qfq | 19,779,122 | 138,579,493 | -2.11% |
| 2023-08-10 | 6.96 | 7.14 | 6.91 | 7.10 | 6.48 | qfq | 18,714,941 | 131,509,025 | 1.87% |
| 2023-08-09 | 6.98 | 7.06 | 6.90 | 6.97 | 6.37 | qfq | 13,973,235 | 97,305,116 | -0.29% |
| 2023-08-08 | 6.89 | 7.03 | 6.86 | 6.99 | 6.38 | qfq | 19,766,796 | 138,216,693 | 1.01% |
| 2023-08-07 | 6.84 | 7.02 | 6.79 | 6.92 | 6.32 | qfq | 14,982,895 | 103,611,800 | 0.44% |
| 2023-08-04 | 7.06 | 7.07 | 6.86 | 6.89 | 6.29 | qfq | 17,081,328 | 118,216,651 | -2.13% |
| 2023-08-03 | 7.11 | 7.13 | 6.87 | 7.04 | 6.43 | qfq | 26,965,534 | 188,265,832 | -1.40% |
| 2023-08-02 | 6.93 | 7.24 | 6.88 | 7.14 | 6.52 | qfq | 34,054,440 | 242,211,466 | 3.33% |
| 2023-08-01 | 6.83 | 6.94 | 6.72 | 6.91 | 6.31 | qfq | 22,155,851 | 151,628,611 | 0.14% |
| 2023-07-31 | 6.67 | 6.91 | 6.65 | 6.90 | 6.30 | qfq | 28,161,801 | 192,300,269 | 3.14% |
| 2023-07-28 | 6.77 | 6.85 | 6.67 | 6.69 | 6.11 | qfq | 22,790,658 | 153,534,146 | -1.33% |
| 2023-07-27 | 6.86 | 6.92 | 6.77 | 6.78 | 6.19 | qfq | 14,517,867 | 98,870,363 | -1.31% |
| 2023-07-26 | 6.94 | 6.99 | 6.82 | 6.87 | 6.27 | qfq | 19,419,616 | 133,449,983 | -0.72% |
| 2023-07-25 | 6.75 | 7.00 | 6.71 | 6.92 | 6.32 | qfq | 37,585,336 | 257,942,229 | 3.28% |
| 2023-07-24 | 6.73 | 6.85 | 6.63 | 6.70 | 6.12 | qfq | 25,238,145 | 169,559,598 | 0.45% |
| 2023-07-21 | 6.74 | 6.82 | 6.63 | 6.67 | 6.09 | qfq | 27,886,358 | 187,097,926 | -1.33% |
| 2023-07-20 | 6.90 | 7.03 | 6.73 | 6.76 | 6.17 | qfq | 32,566,851 | 221,622,227 | -2.31% |
| 2023-07-19 | 6.92 | 7.02 | 6.82 | 6.92 | 6.32 | qfq | 34,249,478 | 236,451,885 | 0.44% |
| 2023-07-18 | 6.73 | 6.99 | 6.59 | 6.89 | 6.29 | qfq | 54,644,803 | 374,427,193 | 2.38% |