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
太阳能000591.SZ
最近收盘价4.422026-07-17
最近交易日2026-07-17
成交量（股）77,733,206
成交额（元）342,528,458
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.0130333 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.0631238 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.0559889 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-30 | 2025-01-06 | cash_dividend | 0.056949 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.145839 | — | — | — | 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 | 4.36 | 4.45 | 4.34 | 4.42 | 4.42 | qfq | 77,733,206 | 342,528,458 | 1.38% |
| 2026-07-16 | 4.29 | 4.41 | 4.27 | 4.36 | 4.36 | qfq | 77,221,771 | 336,219,104 | 2.35% |
| 2026-07-15 | 4.17 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 43,963,782 | 186,133,076 | 1.43% |
| 2026-07-14 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | qfq | 43,468,851 | 181,029,882 | 1.45% |
| 2026-07-13 | 4.24 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 46,041,300 | 192,159,960 | -3.04% |
| 2026-07-10 | 4.24 | 4.32 | 4.18 | 4.27 | 4.27 | qfq | 53,130,295 | 226,667,867 | 1.18% |
| 2026-07-09 | 4.25 | 4.26 | 4.12 | 4.22 | 4.22 | qfq | 57,685,728 | 241,428,401 | -0.94% |
| 2026-07-08 | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | qfq | 39,749,800 | 170,097,985 | -1.62% |
| 2026-07-07 | 4.48 | 4.48 | 4.32 | 4.33 | 4.32 | qfq | 57,382,580 | 250,619,525 | -3.35% |
| 2026-07-06 | 4.55 | 4.55 | 4.46 | 4.48 | 4.47 | qfq | 41,298,176 | 185,860,574 | -1.32% |
| 2026-07-03 | 4.58 | 4.62 | 4.52 | 4.54 | 4.53 | qfq | 48,399,435 | 220,173,089 | -1.09% |
| 2026-07-02 | 4.65 | 4.73 | 4.58 | 4.59 | 4.58 | qfq | 67,130,181 | 311,923,730 | -1.92% |
| 2026-07-01 | 4.60 | 4.72 | 4.57 | 4.68 | 4.67 | qfq | 66,367,359 | 309,788,008 | 1.74% |
| 2026-06-30 | 4.54 | 4.61 | 4.47 | 4.60 | 4.59 | qfq | 58,000,834 | 264,295,866 | 0.88% |
| 2026-06-29 | 4.56 | 4.61 | 4.44 | 4.56 | 4.55 | qfq | 74,734,441 | 338,666,005 | 0.00% |
| 2026-06-26 | 4.57 | 4.75 | 4.54 | 4.56 | 4.55 | qfq | 119,898,294 | 554,221,157 | 2.24% |
| 2026-06-25 | 4.50 | 4.55 | 4.44 | 4.46 | 4.45 | qfq | 66,376,414 | 296,798,213 | -1.55% |
| 2026-06-24 | 4.65 | 4.65 | 4.50 | 4.53 | 4.52 | qfq | 68,720,445 | 312,288,342 | -3.00% |
| 2026-06-23 | 4.77 | 4.81 | 4.63 | 4.67 | 4.66 | qfq | 68,845,837 | 325,138,419 | -2.30% |
| 2026-06-22 | 4.74 | 4.79 | 4.60 | 4.78 | 4.77 | qfq | 84,732,343 | 397,161,295 | 0.21% |
| 2026-06-18 | 5.00 | 5.01 | 4.75 | 4.77 | 4.76 | qfq | 111,319,673 | 537,560,093 | -5.36% |
| 2026-06-17 | 5.10 | 5.12 | 5.00 | 5.04 | 5.02 | qfq | 63,311,922 | 318,201,978 | -1.18% |
| 2026-06-16 | 5.16 | 5.21 | 5.09 | 5.10 | 5.08 | qfq | 71,479,287 | 366,974,762 | -1.16% |
| 2026-06-15 | 5.07 | 5.16 | 5.06 | 5.16 | 5.14 | qfq | 67,425,246 | 346,149,068 | 1.78% |
| 2026-06-12 | 5.04 | 5.12 | 5.01 | 5.07 | 5.05 | qfq | 74,567,246 | 377,879,392 | 1.40% |
| 2026-06-11 | 5.07 | 5.12 | 4.97 | 5.00 | 4.98 | qfq | 82,329,812 | 413,445,584 | -2.34% |
| 2026-06-10 | 5.20 | 5.20 | 5.03 | 5.12 | 5.10 | qfq | 88,021,691 | 448,453,346 | -2.29% |
| 2026-06-09 | 5.15 | 5.25 | 5.02 | 5.24 | 5.22 | qfq | 92,628,471 | 477,646,161 | 3.56% |
| 2026-06-08 | 5.14 | 5.25 | 5.03 | 5.06 | 5.04 | qfq | 93,916,707 | 481,455,441 | -3.80% |
| 2026-06-05 | 5.52 | 5.63 | 5.24 | 5.26 | 5.24 | qfq | 161,591,506 | 864,270,787 | -5.90% |
| 2026-06-04 | 5.50 | 5.69 | 5.42 | 5.59 | 5.57 | qfq | 124,914,901 | 698,166,727 | 0.54% |
| 2026-06-03 | 5.63 | 5.76 | 5.50 | 5.56 | 5.54 | qfq | 174,699,736 | 975,107,056 | -2.28% |
| 2026-06-02 | 5.85 | 5.87 | 5.62 | 5.69 | 5.67 | qfq | 173,055,888 | 990,649,678 | -3.89% |
| 2026-06-01 | 6.04 | 6.08 | 5.72 | 5.92 | 5.90 | qfq | 219,239,444 | 1,292,950,182 | -2.47% |
| 2026-05-29 | 6.19 | 6.50 | 6.05 | 6.07 | 6.05 | qfq | 316,450,181 | 1,974,221,556 | 1.17% |
| 2026-05-28 | 6.05 | 6.20 | 5.91 | 6.00 | 5.98 | qfq | 195,555,366 | 1,181,173,378 | -0.17% |
| 2026-05-27 | 5.85 | 6.05 | 5.81 | 6.01 | 5.99 | qfq | 188,452,017 | 1,124,960,603 | 1.86% |
| 2026-05-26 | 5.98 | 5.98 | 5.81 | 5.90 | 5.88 | qfq | 129,302,687 | 760,516,670 | -2.32% |
| 2026-05-25 | 5.85 | 6.05 | 5.75 | 6.04 | 6.02 | qfq | 201,018,015 | 1,194,818,150 | 3.78% |
| 2026-05-22 | 5.80 | 5.87 | 5.66 | 5.82 | 5.80 | qfq | 135,364,060 | 782,151,838 | -0.51% |
| 2026-05-21 | 5.77 | 6.15 | 5.77 | 5.85 | 5.83 | qfq | 191,624,423 | 1,140,167,006 | 1.39% |
| 2026-05-20 | 6.03 | 6.04 | 5.75 | 5.77 | 5.75 | qfq | 171,569,818 | 1,001,265,006 | -5.56% |
| 2026-05-19 | 5.87 | 6.17 | 5.75 | 6.11 | 6.09 | qfq | 216,207,336 | 1,315,439,699 | 3.21% |
| 2026-05-18 | 5.90 | 6.03 | 5.80 | 5.92 | 5.90 | qfq | 176,219,146 | 1,038,207,875 | -1.50% |
| 2026-05-15 | 5.93 | 6.10 | 5.81 | 6.01 | 5.99 | qfq | 249,698,337 | 1,487,434,690 | 3.09% |
| 2026-05-14 | 6.05 | 6.25 | 5.83 | 5.83 | 5.81 | qfq | 333,231,910 | 2,004,452,601 | -5.20% |
| 2026-05-13 | 6.00 | 6.32 | 6.00 | 6.15 | 6.13 | qfq | 490,536,792 | 3,021,335,318 | 5.13% |
| 2026-05-12 | 5.33 | 5.85 | 5.23 | 5.85 | 5.83 | qfq | 244,607,095 | 1,397,874,600 | 9.96% |
| 2026-05-11 | 5.30 | 5.37 | 5.28 | 5.32 | 5.30 | qfq | 82,456,748 | 438,806,520 | 0.57% |
| 2026-05-08 | 5.25 | 5.43 | 5.22 | 5.29 | 5.27 | qfq | 98,320,447 | 523,463,695 | 0.57% |
| 2026-05-07 | 5.17 | 5.26 | 5.16 | 5.26 | 5.24 | qfq | 92,139,343 | 481,568,530 | 1.74% |
| 2026-05-06 | 5.01 | 5.18 | 5.01 | 5.17 | 5.15 | qfq | 99,684,699 | 511,071,154 | 3.61% |
| 2026-04-30 | 5.13 | 5.13 | 4.96 | 4.99 | 4.97 | qfq | 112,769,824 | 566,303,571 | -2.92% |
| 2026-04-29 | 5.07 | 5.19 | 5.06 | 5.14 | 5.12 | qfq | 73,526,123 | 378,363,768 | -0.39% |
| 2026-04-28 | 5.19 | 5.22 | 5.06 | 5.16 | 5.14 | qfq | 93,219,171 | 477,550,694 | -0.39% |
| 2026-04-27 | 5.26 | 5.27 | 5.16 | 5.18 | 5.16 | qfq | 94,688,757 | 492,063,130 | -2.45% |
| 2026-04-24 | 5.58 | 5.58 | 5.28 | 5.31 | 5.29 | qfq | 176,471,470 | 955,924,054 | -6.68% |
| 2026-04-23 | 5.55 | 5.70 | 5.49 | 5.69 | 5.67 | qfq | 176,504,911 | 990,627,203 | 3.45% |
| 2026-04-22 | 5.51 | 5.55 | 5.48 | 5.50 | 5.48 | qfq | 91,055,904 | 501,001,646 | -1.26% |
| 2026-04-21 | 5.41 | 5.64 | 5.39 | 5.57 | 5.55 | qfq | 163,146,680 | 899,478,161 | 3.34% |
| 2026-04-20 | 5.34 | 5.41 | 5.31 | 5.39 | 5.37 | qfq | 70,643,772 | 379,378,253 | 0.94% |
| 2026-04-17 | 5.30 | 5.38 | 5.29 | 5.34 | 5.32 | qfq | 67,619,063 | 360,591,382 | 0.19% |
| 2026-04-16 | 5.29 | 5.35 | 5.25 | 5.33 | 5.31 | qfq | 62,318,971 | 331,534,609 | 0.57% |
| 2026-04-15 | 5.34 | 5.35 | 5.26 | 5.30 | 5.28 | qfq | 59,904,602 | 317,837,471 | -0.75% |
| 2026-04-14 | 5.33 | 5.41 | 5.28 | 5.34 | 5.32 | qfq | 72,784,712 | 388,217,251 | 0.38% |
| 2026-04-13 | 5.18 | 5.33 | 5.16 | 5.32 | 5.30 | qfq | 74,075,837 | 389,771,481 | 1.92% |
| 2026-04-10 | 5.25 | 5.33 | 5.22 | 5.22 | 5.20 | qfq | 79,070,635 | 416,405,727 | -0.57% |
| 2026-04-09 | 5.34 | 5.35 | 5.23 | 5.25 | 5.23 | qfq | 65,491,795 | 344,870,529 | -2.42% |
| 2026-04-08 | 5.35 | 5.41 | 5.34 | 5.38 | 5.36 | qfq | 110,107,077 | 591,772,096 | 2.28% |
| 2026-04-07 | 5.20 | 5.33 | 5.18 | 5.26 | 5.24 | qfq | 65,811,735 | 345,988,398 | 1.15% |
| 2026-04-03 | 5.36 | 5.37 | 5.19 | 5.20 | 5.18 | qfq | 86,066,045 | 450,734,210 | -3.35% |
| 2026-04-02 | 5.56 | 5.61 | 5.32 | 5.38 | 5.36 | qfq | 121,559,225 | 658,709,428 | -3.24% |
| 2026-04-01 | 5.60 | 5.63 | 5.50 | 5.56 | 5.54 | qfq | 84,445,044 | 469,351,119 | 1.46% |
| 2026-03-31 | 5.73 | 5.80 | 5.47 | 5.48 | 5.46 | qfq | 155,783,510 | 873,965,938 | -5.19% |
| 2026-03-30 | 6.00 | 6.05 | 5.66 | 5.78 | 5.76 | qfq | 181,131,320 | 1,047,927,098 | -5.09% |
| 2026-03-27 | 6.07 | 6.26 | 5.95 | 6.09 | 6.07 | qfq | 150,970,612 | 920,081,577 | -0.81% |
| 2026-03-26 | 6.37 | 6.39 | 6.12 | 6.14 | 6.12 | qfq | 214,277,956 | 1,330,577,643 | -3.91% |
| 2026-03-25 | 6.16 | 6.58 | 6.10 | 6.39 | 6.37 | qfq | 329,992,076 | 2,109,236,871 | 3.57% |
| 2026-03-24 | 5.86 | 6.17 | 5.68 | 6.17 | 6.15 | qfq | 300,934,049 | 1,786,947,058 | 7.68% |
| 2026-03-23 | 6.00 | 6.12 | 5.69 | 5.73 | 5.71 | qfq | 244,658,277 | 1,438,724,136 | -6.37% |
| 2026-03-20 | 6.01 | 6.40 | 6.00 | 6.12 | 6.10 | qfq | 243,438,216 | 1,509,830,955 | 1.32% |
| 2026-03-19 | 5.96 | 6.18 | 5.90 | 6.04 | 6.02 | qfq | 163,048,527 | 990,465,421 | 0.33% |
| 2026-03-18 | 6.10 | 6.25 | 5.95 | 6.02 | 6.00 | qfq | 161,759,176 | 977,475,228 | -1.63% |
| 2026-03-17 | 6.01 | 6.37 | 5.95 | 6.12 | 6.10 | qfq | 236,150,849 | 1,456,887,902 | 2.17% |
| 2026-03-16 | 6.30 | 6.35 | 5.98 | 5.99 | 5.97 | qfq | 195,176,698 | 1,184,691,217 | -4.31% |
| 2026-03-13 | 6.63 | 6.63 | 6.23 | 6.26 | 6.24 | qfq | 287,223,382 | 1,826,863,235 | -6.15% |
| 2026-03-12 | 6.65 | 6.73 | 6.46 | 6.67 | 6.65 | qfq | 338,931,898 | 2,238,633,766 | 0.30% |
| 2026-03-11 | 6.25 | 6.80 | 6.09 | 6.65 | 6.63 | qfq | 391,617,902 | 2,546,820,875 | 5.72% |
| 2026-03-10 | 6.31 | 6.60 | 6.16 | 6.29 | 6.27 | qfq | 270,768,493 | 1,712,439,328 | -1.72% |
| 2026-03-09 | 6.20 | 6.47 | 6.15 | 6.40 | 6.38 | qfq | 297,802,991 | 1,885,367,974 | 2.40% |
| 2026-03-06 | 6.15 | 6.39 | 6.07 | 6.25 | 6.23 | qfq | 280,638,774 | 1,751,554,909 | 2.97% |
| 2026-03-05 | 5.94 | 6.35 | 5.93 | 6.07 | 6.05 | qfq | 309,094,238 | 1,896,078,212 | 4.66% |
| 2026-03-04 | 5.61 | 5.88 | 5.58 | 5.80 | 5.78 | qfq | 184,510,464 | 1,068,221,152 | 2.47% |
| 2026-03-03 | 5.76 | 5.89 | 5.65 | 5.66 | 5.64 | qfq | 162,716,414 | 934,322,935 | -2.25% |
| 2026-03-02 | 5.73 | 5.83 | 5.68 | 5.79 | 5.77 | qfq | 144,129,933 | 829,468,219 | -0.69% |
| 2026-02-27 | 5.62 | 5.84 | 5.60 | 5.83 | 5.81 | qfq | 173,706,517 | 1,003,782,843 | 3.55% |
| 2026-02-26 | 5.65 | 5.71 | 5.61 | 5.63 | 5.61 | qfq | 91,651,222 | 517,134,965 | -0.53% |
| 2026-02-25 | 5.55 | 5.73 | 5.52 | 5.66 | 5.64 | qfq | 133,257,951 | 750,941,236 | 2.35% |
| 2026-02-24 | 5.50 | 5.59 | 5.50 | 5.53 | 5.51 | qfq | 94,738,781 | 525,456,179 | 1.47% |
| 2026-02-13 | 5.58 | 5.59 | 5.43 | 5.45 | 5.43 | qfq | 118,429,328 | 649,545,723 | -3.37% |
| 2026-02-12 | 5.60 | 5.66 | 5.51 | 5.64 | 5.62 | qfq | 114,722,116 | 641,397,734 | 0.89% |
| 2026-02-11 | 5.65 | 5.79 | 5.58 | 5.59 | 5.57 | qfq | 148,758,665 | 842,789,707 | 0.18% |
| 2026-02-10 | 5.72 | 5.75 | 5.56 | 5.58 | 5.56 | qfq | 136,981,483 | 769,460,052 | -2.45% |
| 2026-02-09 | 5.64 | 5.93 | 5.64 | 5.72 | 5.70 | qfq | 232,824,938 | 1,343,783,963 | 2.88% |
| 2026-02-06 | 5.36 | 5.63 | 5.32 | 5.56 | 5.54 | qfq | 154,574,129 | 854,514,587 | 2.39% |
| 2026-02-05 | 5.69 | 5.69 | 5.42 | 5.43 | 5.41 | qfq | 175,872,639 | 967,190,893 | -5.24% |
| 2026-02-04 | 5.59 | 5.75 | 5.56 | 5.73 | 5.71 | qfq | 211,279,812 | 1,199,173,940 | 1.60% |
| 2026-02-03 | 5.52 | 5.68 | 5.51 | 5.64 | 5.62 | qfq | 189,655,542 | 1,063,667,384 | 4.06% |
| 2026-02-02 | 5.33 | 5.61 | 5.32 | 5.42 | 5.40 | qfq | 182,943,429 | 1,004,962,729 | 0.93% |
| 2026-01-30 | 5.50 | 5.54 | 5.21 | 5.37 | 5.35 | qfq | 187,733,408 | 1,004,127,028 | -3.07% |
| 2026-01-29 | 5.58 | 5.71 | 5.46 | 5.54 | 5.52 | qfq | 168,730,395 | 944,213,891 | -1.42% |
| 2026-01-28 | 5.68 | 5.69 | 5.58 | 5.62 | 5.60 | qfq | 158,554,777 | 892,914,402 | -1.92% |
| 2026-01-27 | 5.48 | 5.82 | 5.38 | 5.73 | 5.71 | qfq | 309,324,380 | 1,723,552,629 | 2.50% |
| 2026-01-26 | 5.86 | 5.98 | 5.53 | 5.59 | 5.57 | qfq | 446,620,881 | 2,561,767,290 | -1.76% |
| 2026-01-23 | 5.21 | 5.69 | 5.20 | 5.69 | 5.67 | qfq | 209,109,736 | 1,162,419,492 | 10.06% |
| 2026-01-22 | 5.10 | 5.18 | 5.06 | 5.17 | 5.15 | qfq | 129,143,870 | 661,923,995 | 1.17% |
| 2026-01-21 | 5.03 | 5.19 | 4.98 | 5.11 | 5.09 | qfq | 141,241,607 | 720,445,013 | 0.79% |
| 2026-01-20 | 5.08 | 5.15 | 4.98 | 5.07 | 5.05 | qfq | 130,889,910 | 660,391,446 | -0.20% |
| 2026-01-19 | 4.98 | 5.14 | 4.95 | 5.08 | 5.06 | qfq | 159,266,219 | 808,158,852 | 0.79% |
| 2026-01-16 | 5.24 | 5.40 | 5.00 | 5.04 | 5.02 | qfq | 262,372,361 | 1,351,767,833 | -0.98% |
| 2026-01-15 | 5.20 | 5.29 | 5.03 | 5.09 | 5.07 | qfq | 358,035,710 | 1,835,043,683 | 0.59% |
| 2026-01-14 | 4.67 | 5.06 | 4.67 | 5.06 | 5.04 | qfq | 402,592,227 | 1,994,337,783 | 10.00% |
| 2026-01-13 | 4.63 | 4.64 | 4.56 | 4.60 | 4.59 | qfq | 69,188,553 | 317,921,856 | -0.65% |
| 2026-01-12 | 4.54 | 4.64 | 4.52 | 4.63 | 4.62 | qfq | 86,066,095 | 395,934,856 | 1.98% |
| 2026-01-09 | 4.51 | 4.55 | 4.50 | 4.54 | 4.53 | qfq | 51,323,928 | 232,537,271 | 0.67% |
| 2026-01-08 | 4.51 | 4.54 | 4.48 | 4.51 | 4.50 | qfq | 43,446,907 | 196,157,897 | -1.10% |
| 2026-01-07 | 4.56 | 4.59 | 4.53 | 4.56 | 4.48 | qfq | 42,681,440 | 194,482,161 | 0.00% |
| 2026-01-06 | 4.50 | 4.57 | 4.49 | 4.56 | 4.48 | qfq | 51,974,824 | 235,909,091 | 1.56% |
| 2026-01-05 | 4.46 | 4.50 | 4.45 | 4.49 | 4.41 | qfq | 44,783,997 | 200,561,540 | 1.13% |
| 2025-12-31 | 4.45 | 4.46 | 4.43 | 4.44 | 4.37 | qfq | 30,275,700 | 134,516,637 | -0.22% |
| 2025-12-30 | 4.50 | 4.51 | 4.43 | 4.45 | 4.38 | qfq | 49,531,003 | 220,748,570 | -1.33% |
| 2025-12-29 | 4.58 | 4.60 | 4.50 | 4.51 | 4.43 | qfq | 44,883,436 | 203,742,748 | -0.66% |
| 2025-12-26 | 4.50 | 4.57 | 4.49 | 4.54 | 4.46 | qfq | 56,701,678 | 257,760,369 | 0.89% |
| 2025-12-25 | 4.49 | 4.51 | 4.46 | 4.50 | 4.42 | qfq | 31,078,820 | 139,540,418 | 0.22% |
| 2025-12-24 | 4.47 | 4.50 | 4.45 | 4.49 | 4.41 | qfq | 31,588,537 | 141,580,513 | 0.22% |
| 2025-12-23 | 4.48 | 4.52 | 4.46 | 4.48 | 4.40 | qfq | 35,896,198 | 161,021,881 | 0.22% |
| 2025-12-22 | 4.48 | 4.50 | 4.46 | 4.47 | 4.40 | qfq | 40,113,619 | 179,558,836 | -0.22% |
| 2025-12-19 | 4.46 | 4.50 | 4.45 | 4.48 | 4.40 | qfq | 35,506,824 | 159,015,183 | 0.67% |
| 2025-12-18 | 4.44 | 4.48 | 4.42 | 4.45 | 4.38 | qfq | 30,136,560 | 134,335,368 | -0.22% |
| 2025-12-17 | 4.44 | 4.47 | 4.40 | 4.46 | 4.39 | qfq | 34,136,202 | 151,411,989 | 0.45% |
| 2025-12-16 | 4.47 | 4.47 | 4.41 | 4.44 | 4.37 | qfq | 34,830,398 | 154,374,252 | -0.67% |
| 2025-12-15 | 4.43 | 4.50 | 4.43 | 4.47 | 4.40 | qfq | 43,670,044 | 195,582,928 | 0.90% |
| 2025-12-12 | 4.40 | 4.46 | 4.40 | 4.43 | 4.36 | qfq | 49,800,102 | 220,716,356 | 0.91% |
| 2025-12-11 | 4.46 | 4.46 | 4.38 | 4.39 | 4.32 | qfq | 40,420,938 | 178,769,846 | -1.35% |
| 2025-12-10 | 4.46 | 4.47 | 4.42 | 4.45 | 4.38 | qfq | 35,310,427 | 156,912,752 | -0.22% |
| 2025-12-09 | 4.50 | 4.50 | 4.45 | 4.46 | 4.39 | qfq | 32,694,092 | 146,151,467 | -0.89% |
| 2025-12-08 | 4.52 | 4.54 | 4.49 | 4.50 | 4.42 | qfq | 35,506,078 | 160,158,976 | -0.22% |
| 2025-12-05 | 4.48 | 4.52 | 4.46 | 4.51 | 4.43 | qfq | 30,453,354 | 136,785,586 | 0.67% |
| 2025-12-04 | 4.50 | 4.50 | 4.45 | 4.48 | 4.40 | qfq | 32,171,057 | 143,798,336 | -0.22% |
| 2025-12-03 | 4.49 | 4.52 | 4.48 | 4.49 | 4.41 | qfq | 36,153,612 | 162,715,972 | -0.22% |
| 2025-12-02 | 4.51 | 4.51 | 4.46 | 4.50 | 4.42 | qfq | 26,434,780 | 118,560,454 | -0.22% |
| 2025-12-01 | 4.50 | 4.51 | 4.48 | 4.51 | 4.43 | qfq | 31,247,602 | 140,525,781 | 0.22% |
| 2025-11-28 | 4.45 | 4.50 | 4.43 | 4.50 | 4.42 | qfq | 34,306,187 | 153,354,192 | 1.12% |
| 2025-11-27 | 4.46 | 4.48 | 4.44 | 4.45 | 4.38 | qfq | 30,442,300 | 135,752,454 | 0.00% |
| 2025-11-26 | 4.48 | 4.49 | 4.45 | 4.45 | 4.38 | qfq | 32,972,366 | 147,409,794 | -0.45% |
| 2025-11-25 | 4.48 | 4.49 | 4.45 | 4.47 | 4.40 | qfq | 45,686,401 | 204,426,957 | 0.22% |
| 2025-11-24 | 4.51 | 4.52 | 4.43 | 4.46 | 4.39 | qfq | 56,317,941 | 251,474,529 | -0.22% |
| 2025-11-21 | 4.62 | 4.62 | 4.47 | 4.47 | 4.40 | qfq | 94,226,746 | 427,224,006 | -3.87% |
| 2025-11-20 | 4.71 | 4.72 | 4.64 | 4.65 | 4.57 | qfq | 47,843,216 | 223,893,383 | -1.06% |
| 2025-11-19 | 4.71 | 4.75 | 4.65 | 4.70 | 4.62 | qfq | 49,086,954 | 230,412,797 | -0.21% |
| 2025-11-18 | 4.80 | 4.81 | 4.69 | 4.71 | 4.63 | qfq | 59,463,453 | 281,321,339 | -2.08% |
| 2025-11-17 | 4.84 | 4.86 | 4.75 | 4.81 | 4.73 | qfq | 57,515,129 | 275,705,185 | -0.62% |
| 2025-11-14 | 4.85 | 4.93 | 4.82 | 4.84 | 4.76 | qfq | 72,564,256 | 352,808,764 | -0.82% |
| 2025-11-13 | 4.84 | 4.89 | 4.81 | 4.88 | 4.80 | qfq | 73,300,558 | 356,323,956 | 0.83% |
| 2025-11-12 | 4.91 | 4.93 | 4.80 | 4.84 | 4.76 | qfq | 90,810,990 | 439,927,630 | -1.43% |
| 2025-11-11 | 4.94 | 4.98 | 4.90 | 4.91 | 4.83 | qfq | 83,630,167 | 412,529,060 | 0.20% |
| 2025-11-10 | 4.89 | 4.97 | 4.85 | 4.90 | 4.82 | qfq | 116,477,064 | 572,833,646 | 1.24% |
| 2025-11-07 | 4.79 | 4.93 | 4.78 | 4.84 | 4.76 | qfq | 97,055,823 | 471,992,901 | 0.62% |
| 2025-11-06 | 4.85 | 4.87 | 4.80 | 4.81 | 4.73 | qfq | 84,720,745 | 409,808,590 | -0.21% |
| 2025-11-05 | 4.69 | 4.86 | 4.67 | 4.82 | 4.74 | qfq | 98,340,029 | 470,531,324 | 2.34% |
| 2025-11-04 | 4.76 | 4.77 | 4.68 | 4.71 | 4.63 | qfq | 49,860,020 | 235,685,767 | -1.05% |
| 2025-11-03 | 4.66 | 4.76 | 4.64 | 4.76 | 4.68 | qfq | 67,950,104 | 320,066,756 | 2.15% |
| 2025-10-31 | 4.74 | 4.74 | 4.64 | 4.66 | 4.58 | qfq | 68,356,262 | 320,110,822 | -1.27% |
| 2025-10-30 | 4.67 | 4.77 | 4.66 | 4.72 | 4.64 | qfq | 111,325,041 | 525,526,039 | 1.07% |
| 2025-10-29 | 4.58 | 4.67 | 4.55 | 4.67 | 4.59 | qfq | 73,059,168 | 337,588,354 | 1.97% |
| 2025-10-28 | 4.60 | 4.61 | 4.56 | 4.58 | 4.50 | qfq | 40,283,203 | 184,443,427 | -0.43% |
| 2025-10-27 | 4.62 | 4.63 | 4.59 | 4.60 | 4.52 | qfq | 36,888,994 | 170,058,800 | 0.00% |
| 2025-10-24 | 4.65 | 4.66 | 4.58 | 4.60 | 4.52 | qfq | 33,936,540 | 156,457,519 | -0.86% |
| 2025-10-23 | 4.58 | 4.64 | 4.55 | 4.64 | 4.56 | qfq | 34,570,062 | 158,899,566 | 1.09% |
| 2025-10-22 | 4.61 | 4.62 | 4.58 | 4.59 | 4.51 | qfq | 30,156,833 | 138,574,108 | -0.65% |
| 2025-10-21 | 4.57 | 4.64 | 4.55 | 4.62 | 4.54 | qfq | 37,749,229 | 173,854,610 | 0.87% |
| 2025-10-20 | 4.59 | 4.61 | 4.53 | 4.58 | 4.50 | qfq | 43,225,387 | 197,066,215 | 0.22% |
| 2025-10-17 | 4.67 | 4.68 | 4.55 | 4.57 | 4.49 | qfq | 54,749,412 | 251,857,751 | -2.35% |
| 2025-10-16 | 4.73 | 4.74 | 4.65 | 4.68 | 4.60 | qfq | 45,043,099 | 210,704,210 | -1.06% |
| 2025-10-15 | 4.68 | 4.74 | 4.67 | 4.73 | 4.65 | qfq | 56,530,925 | 266,134,490 | 0.85% |
| 2025-10-14 | 4.65 | 4.78 | 4.61 | 4.69 | 4.61 | qfq | 86,828,785 | 409,597,261 | 0.86% |
| 2025-10-13 | 4.61 | 4.66 | 4.56 | 4.65 | 4.57 | qfq | 57,851,891 | 266,188,486 | -1.06% |
| 2025-10-10 | 4.68 | 4.71 | 4.64 | 4.70 | 4.62 | qfq | 55,677,036 | 260,898,888 | 0.64% |
| 2025-10-09 | 4.54 | 4.70 | 4.54 | 4.67 | 4.59 | qfq | 79,166,805 | 368,422,402 | 2.86% |
| 2025-09-30 | 4.60 | 4.62 | 4.53 | 4.54 | 4.46 | qfq | 57,875,167 | 264,519,863 | -1.30% |
| 2025-09-29 | 4.60 | 4.62 | 4.56 | 4.60 | 4.52 | qfq | 47,945,462 | 220,188,614 | -0.22% |
| 2025-09-26 | 4.53 | 4.71 | 4.53 | 4.61 | 4.53 | qfq | 61,547,478 | 285,568,386 | 1.32% |
| 2025-09-25 | 4.56 | 4.62 | 4.53 | 4.55 | 4.47 | qfq | 43,309,177 | 197,688,913 | -0.22% |
| 2025-09-24 | 4.53 | 4.57 | 4.52 | 4.56 | 4.48 | qfq | 38,128,284 | 173,221,244 | 0.44% |
| 2025-09-23 | 4.57 | 4.57 | 4.49 | 4.54 | 4.46 | qfq | 40,182,299 | 181,782,434 | -0.66% |
| 2025-09-22 | 4.62 | 4.63 | 4.54 | 4.57 | 4.49 | qfq | 33,416,860 | 152,676,438 | -1.30% |
| 2025-09-19 | 4.64 | 4.66 | 4.59 | 4.63 | 4.55 | qfq | 41,176,098 | 190,033,879 | -0.64% |
| 2025-09-18 | 4.75 | 4.75 | 4.62 | 4.66 | 4.58 | qfq | 64,108,549 | 300,560,855 | -2.10% |
| 2025-09-17 | 4.68 | 4.76 | 4.66 | 4.76 | 4.68 | qfq | 49,872,911 | 235,378,304 | 1.28% |
| 2025-09-16 | 4.74 | 4.75 | 4.65 | 4.70 | 4.62 | qfq | 52,590,819 | 246,784,066 | -1.05% |
| 2025-09-15 | 4.76 | 4.79 | 4.73 | 4.75 | 4.67 | qfq | 43,690,785 | 207,614,059 | -0.21% |
| 2025-09-12 | 4.79 | 4.82 | 4.76 | 4.76 | 4.68 | qfq | 53,829,893 | 257,468,561 | -1.04% |
| 2025-09-11 | 4.83 | 4.84 | 4.73 | 4.81 | 4.73 | qfq | 64,133,060 | 306,140,414 | 0.42% |
| 2025-09-10 | 4.80 | 4.83 | 4.73 | 4.79 | 4.71 | qfq | 64,038,334 | 305,252,108 | -0.62% |
| 2025-09-09 | 4.87 | 4.90 | 4.79 | 4.82 | 4.74 | qfq | 70,111,278 | 339,359,498 | -1.43% |
| 2025-09-08 | 4.90 | 4.97 | 4.86 | 4.89 | 4.81 | qfq | 90,754,649 | 444,897,383 | -0.20% |
| 2025-09-05 | 4.82 | 4.94 | 4.82 | 4.90 | 4.82 | qfq | 111,452,788 | 544,176,464 | 1.87% |
| 2025-09-04 | 4.81 | 4.94 | 4.74 | 4.81 | 4.73 | qfq | 138,131,580 | 668,440,359 | -1.03% |
| 2025-09-03 | 4.74 | 4.99 | 4.65 | 4.86 | 4.78 | qfq | 204,153,739 | 987,184,773 | 4.07% |
| 2025-09-02 | 4.64 | 4.73 | 4.60 | 4.67 | 4.59 | qfq | 70,158,203 | 327,641,758 | 0.65% |
| 2025-09-01 | 4.69 | 4.69 | 4.60 | 4.64 | 4.56 | qfq | 59,242,419 | 274,483,122 | -1.07% |
| 2025-08-29 | 4.73 | 4.75 | 4.67 | 4.69 | 4.61 | qfq | 77,012,327 | 361,953,215 | -1.26% |
| 2025-08-28 | 4.59 | 4.78 | 4.58 | 4.75 | 4.67 | qfq | 156,358,508 | 735,182,296 | 4.17% |
| 2025-08-27 | 4.65 | 4.67 | 4.54 | 4.56 | 4.48 | qfq | 57,235,664 | 264,124,014 | -1.94% |
| 2025-08-26 | 4.68 | 4.69 | 4.61 | 4.65 | 4.57 | qfq | 50,014,005 | 232,911,888 | 0.22% |
| 2025-08-25 | 4.66 | 4.67 | 4.61 | 4.64 | 4.56 | qfq | 58,675,232 | 272,519,771 | -0.22% |
| 2025-08-22 | 4.62 | 4.66 | 4.57 | 4.65 | 4.57 | qfq | 54,504,204 | 251,691,950 | 0.65% |
| 2025-08-21 | 4.54 | 4.68 | 4.53 | 4.62 | 4.54 | qfq | 73,911,323 | 341,002,503 | 1.99% |
| 2025-08-20 | 4.50 | 4.54 | 4.48 | 4.53 | 4.45 | qfq | 34,966,014 | 158,002,649 | 0.67% |
| 2025-08-19 | 4.53 | 4.53 | 4.48 | 4.50 | 4.42 | qfq | 31,322,978 | 141,037,973 | -0.44% |
| 2025-08-18 | 4.52 | 4.55 | 4.51 | 4.52 | 4.44 | qfq | 47,904,423 | 217,000,318 | 0.22% |
| 2025-08-15 | 4.45 | 4.52 | 4.44 | 4.51 | 4.43 | qfq | 38,051,240 | 170,975,108 | 1.35% |
| 2025-08-14 | 4.49 | 4.51 | 4.43 | 4.45 | 4.38 | qfq | 38,171,120 | 170,670,612 | -0.89% |
| 2025-08-13 | 4.49 | 4.51 | 4.48 | 4.49 | 4.41 | qfq | 25,278,216 | 113,489,688 | 0.00% |
| 2025-08-12 | 4.52 | 4.52 | 4.48 | 4.49 | 4.41 | qfq | 28,257,290 | 127,088,779 | -0.66% |
| 2025-08-11 | 4.54 | 4.55 | 4.51 | 4.52 | 4.44 | qfq | 29,097,600 | 131,555,152 | -0.22% |
| 2025-08-08 | 4.51 | 4.55 | 4.50 | 4.53 | 4.45 | qfq | 21,420,925 | 97,042,390 | 0.44% |
| 2025-08-07 | 4.54 | 4.55 | 4.49 | 4.51 | 4.43 | qfq | 22,896,920 | 103,373,036 | -0.66% |
| 2025-08-06 | 4.55 | 4.55 | 4.52 | 4.54 | 4.46 | qfq | 19,358,871 | 87,843,925 | 0.22% |
| 2025-08-05 | 4.53 | 4.54 | 4.52 | 4.53 | 4.45 | qfq | 15,478,938 | 70,111,844 | 0.00% |
| 2025-08-04 | 4.52 | 4.53 | 4.50 | 4.53 | 4.45 | qfq | 22,991,891 | 103,772,147 | -0.44% |
| 2025-08-01 | 4.52 | 4.57 | 4.52 | 4.55 | 4.47 | qfq | 30,253,381 | 137,584,224 | 0.66% |
| 2025-07-31 | 4.61 | 4.62 | 4.51 | 4.52 | 4.44 | qfq | 48,272,650 | 219,689,182 | -2.38% |
| 2025-07-30 | 4.61 | 4.67 | 4.60 | 4.63 | 4.55 | qfq | 38,962,846 | 180,642,446 | 0.43% |
| 2025-07-29 | 4.62 | 4.63 | 4.57 | 4.61 | 4.53 | qfq | 29,084,910 | 133,744,045 | -0.22% |
| 2025-07-28 | 4.61 | 4.65 | 4.59 | 4.62 | 4.54 | qfq | 34,943,564 | 161,354,792 | 0.00% |
| 2025-07-25 | 4.66 | 4.66 | 4.60 | 4.62 | 4.54 | qfq | 30,766,500 | 142,506,472 | -0.86% |
| 2025-07-24 | 4.61 | 4.66 | 4.60 | 4.66 | 4.58 | qfq | 38,335,200 | 177,560,134 | 0.87% |
| 2025-07-23 | 4.68 | 4.69 | 4.61 | 4.62 | 4.54 | qfq | 45,934,266 | 213,684,208 | -1.28% |
| 2025-07-22 | 4.59 | 4.69 | 4.57 | 4.68 | 4.60 | qfq | 59,456,432 | 275,531,204 | 2.18% |
| 2025-07-21 | 4.54 | 4.59 | 4.53 | 4.58 | 4.50 | qfq | 34,914,748 | 159,492,077 | 1.33% |
| 2025-07-18 | 4.54 | 4.55 | 4.50 | 4.52 | 4.44 | qfq | 23,816,440 | 107,673,455 | -0.44% |
| 2025-07-17 | 4.49 | 4.55 | 4.47 | 4.54 | 4.46 | qfq | 39,628,271 | 178,712,607 | 1.34% |
| 2025-07-16 | 4.51 | 4.51 | 4.46 | 4.48 | 4.40 | qfq | 25,275,160 | 113,256,504 | -0.44% |
| 2025-07-15 | 4.59 | 4.60 | 4.49 | 4.50 | 4.42 | qfq | 40,101,720 | 181,177,392 | -1.96% |
| 2025-07-14 | 4.55 | 4.64 | 4.55 | 4.59 | 4.51 | qfq | 37,539,379 | 172,745,257 | 0.66% |
| 2025-07-11 | 4.60 | 4.60 | 4.55 | 4.56 | 4.48 | qfq | 45,760,038 | 209,206,750 | -1.51% |
| 2025-07-10 | 4.58 | 4.64 | 4.58 | 4.63 | 4.50 | qfq | 40,563,794 | 187,018,083 | 1.09% |
| 2025-07-09 | 4.60 | 4.66 | 4.57 | 4.58 | 4.45 | qfq | 57,742,600 | 265,877,721 | -0.65% |
| 2025-07-08 | 4.52 | 4.61 | 4.48 | 4.61 | 4.48 | qfq | 71,044,699 | 323,129,816 | 1.77% |
| 2025-07-07 | 4.48 | 4.54 | 4.48 | 4.53 | 4.40 | qfq | 50,227,668 | 226,631,954 | 1.34% |
| 2025-07-04 | 4.44 | 4.54 | 4.43 | 4.47 | 4.34 | qfq | 63,645,340 | 285,916,520 | 1.13% |
| 2025-07-03 | 4.45 | 4.46 | 4.40 | 4.42 | 4.29 | qfq | 26,475,295 | 117,084,235 | -0.45% |
| 2025-07-02 | 4.40 | 4.44 | 4.39 | 4.44 | 4.31 | qfq | 37,688,029 | 166,619,303 | 0.91% |
| 2025-07-01 | 4.39 | 4.42 | 4.38 | 4.40 | 4.27 | qfq | 25,989,269 | 114,460,695 | 0.23% |
| 2025-06-30 | 4.39 | 4.41 | 4.37 | 4.39 | 4.26 | qfq | 22,512,939 | 98,753,021 | 0.23% |
| 2025-06-27 | 4.36 | 4.40 | 4.36 | 4.38 | 4.25 | qfq | 26,610,829 | 116,674,861 | 0.46% |
| 2025-06-26 | 4.37 | 4.39 | 4.35 | 4.36 | 4.24 | qfq | 22,142,624 | 96,849,513 | -0.23% |
| 2025-06-25 | 4.33 | 4.38 | 4.31 | 4.37 | 4.24 | qfq | 27,973,899 | 121,582,648 | 0.92% |
| 2025-06-24 | 4.30 | 4.33 | 4.29 | 4.33 | 4.21 | qfq | 16,838,325 | 72,737,284 | 0.70% |
| 2025-06-23 | 4.28 | 4.30 | 4.27 | 4.30 | 4.18 | qfq | 16,057,108 | 68,789,150 | 0.00% |
| 2025-06-20 | 4.31 | 4.32 | 4.28 | 4.30 | 4.18 | qfq | 15,146,400 | 65,122,182 | 0.00% |
| 2025-06-19 | 4.34 | 4.35 | 4.28 | 4.30 | 4.18 | qfq | 23,448,863 | 100,991,279 | -1.15% |
| 2025-06-18 | 4.37 | 4.38 | 4.34 | 4.35 | 4.23 | qfq | 14,020,306 | 61,034,987 | -0.68% |
| 2025-06-17 | 4.35 | 4.38 | 4.33 | 4.38 | 4.25 | qfq | 19,507,888 | 84,973,004 | 0.69% |
| 2025-06-16 | 4.33 | 4.35 | 4.32 | 4.35 | 4.23 | qfq | 18,923,856 | 82,118,284 | 0.23% |
| 2025-06-13 | 4.37 | 4.40 | 4.33 | 4.34 | 4.22 | qfq | 39,225,691 | 171,088,117 | -0.91% |
| 2025-06-12 | 4.39 | 4.39 | 4.36 | 4.38 | 4.25 | qfq | 22,559,703 | 98,743,428 | -0.23% |
| 2025-06-11 | 4.37 | 4.41 | 4.36 | 4.39 | 4.26 | qfq | 24,723,816 | 108,682,591 | 0.46% |
| 2025-06-10 | 4.39 | 4.41 | 4.35 | 4.37 | 4.24 | qfq | 22,452,888 | 98,395,561 | -0.46% |
| 2025-06-09 | 4.38 | 4.40 | 4.37 | 4.39 | 4.26 | qfq | 18,724,648 | 82,155,541 | 0.46% |
| 2025-06-06 | 4.40 | 4.40 | 4.36 | 4.37 | 4.24 | qfq | 18,893,520 | 82,770,685 | -0.68% |
| 2025-06-05 | 4.40 | 4.41 | 4.37 | 4.40 | 4.27 | qfq | 29,836,178 | 131,009,819 | 0.46% |
| 2025-06-04 | 4.35 | 4.40 | 4.34 | 4.38 | 4.25 | qfq | 26,104,298 | 114,090,581 | 0.69% |
| 2025-06-03 | 4.33 | 4.35 | 4.31 | 4.35 | 4.23 | qfq | 15,045,220 | 65,235,780 | 0.23% |
| 2025-05-30 | 4.36 | 4.38 | 4.33 | 4.34 | 4.22 | qfq | 17,713,780 | 77,028,289 | -0.46% |
| 2025-05-29 | 4.32 | 4.36 | 4.32 | 4.36 | 4.24 | qfq | 18,467,620 | 80,326,956 | 0.93% |
| 2025-05-28 | 4.32 | 4.34 | 4.31 | 4.32 | 4.20 | qfq | 12,413,960 | 53,635,440 | 0.00% |
| 2025-05-27 | 4.34 | 4.35 | 4.30 | 4.32 | 4.20 | qfq | 16,047,403 | 69,317,432 | -0.46% |
| 2025-05-26 | 4.31 | 4.35 | 4.30 | 4.34 | 4.22 | qfq | 14,751,700 | 63,883,969 | 0.70% |
| 2025-05-23 | 4.36 | 4.37 | 4.31 | 4.31 | 4.19 | qfq | 21,932,781 | 95,257,747 | -1.15% |
| 2025-05-22 | 4.40 | 4.41 | 4.35 | 4.36 | 4.24 | qfq | 24,857,412 | 108,735,293 | -1.13% |
| 2025-05-21 | 4.41 | 4.44 | 4.40 | 4.41 | 4.28 | qfq | 21,516,600 | 95,134,076 | -0.23% |
| 2025-05-20 | 4.39 | 4.42 | 4.38 | 4.42 | 4.29 | qfq | 23,851,073 | 104,923,781 | 0.45% |
| 2025-05-19 | 4.39 | 4.41 | 4.37 | 4.40 | 4.27 | qfq | 18,697,585 | 82,110,115 | 0.46% |
| 2025-05-16 | 4.41 | 4.43 | 4.37 | 4.38 | 4.25 | qfq | 24,132,205 | 106,001,976 | -0.68% |
| 2025-05-15 | 4.43 | 4.46 | 4.41 | 4.41 | 4.28 | qfq | 23,510,057 | 104,211,232 | -0.90% |
| 2025-05-14 | 4.44 | 4.45 | 4.39 | 4.45 | 4.32 | qfq | 29,231,133 | 129,205,657 | 0.45% |
| 2025-05-13 | 4.44 | 4.46 | 4.40 | 4.43 | 4.30 | qfq | 32,628,451 | 144,636,949 | 0.45% |
| 2025-05-12 | 4.42 | 4.43 | 4.38 | 4.41 | 4.28 | qfq | 24,711,028 | 108,727,065 | 0.23% |
| 2025-05-09 | 4.43 | 4.44 | 4.39 | 4.40 | 4.27 | qfq | 22,432,949 | 98,919,095 | -0.68% |
| 2025-05-08 | 4.36 | 4.44 | 4.35 | 4.43 | 4.30 | qfq | 40,105,931 | 176,866,573 | 1.61% |
| 2025-05-07 | 4.39 | 4.40 | 4.35 | 4.36 | 4.24 | qfq | 27,400,492 | 119,695,057 | 0.23% |
| 2025-05-06 | 4.31 | 4.35 | 4.31 | 4.35 | 4.23 | qfq | 27,025,679 | 117,231,253 | 0.93% |
| 2025-04-30 | 4.35 | 4.36 | 4.30 | 4.31 | 4.19 | qfq | 24,490,640 | 105,863,399 | -0.46% |
| 2025-04-29 | 4.40 | 4.40 | 4.32 | 4.33 | 4.21 | qfq | 33,928,168 | 147,652,521 | -1.81% |
| 2025-04-28 | 4.45 | 4.48 | 4.40 | 4.41 | 4.28 | qfq | 47,829,442 | 211,974,641 | -0.45% |
| 2025-04-25 | 4.34 | 4.46 | 4.33 | 4.43 | 4.30 | qfq | 56,055,972 | 246,624,091 | 2.07% |
| 2025-04-24 | 4.34 | 4.37 | 4.32 | 4.34 | 4.22 | qfq | 28,489,020 | 123,862,224 | 0.00% |
| 2025-04-23 | 4.36 | 4.36 | 4.32 | 4.34 | 4.22 | qfq | 20,928,817 | 90,745,036 | -0.23% |
| 2025-04-22 | 4.33 | 4.37 | 4.33 | 4.35 | 4.23 | qfq | 22,318,900 | 97,015,840 | 0.23% |
| 2025-04-21 | 4.32 | 4.35 | 4.31 | 4.34 | 4.22 | qfq | 18,491,300 | 80,207,920 | 0.46% |
| 2025-04-18 | 4.33 | 4.34 | 4.30 | 4.32 | 4.20 | qfq | 14,949,800 | 64,512,509 | -0.23% |
| 2025-04-17 | 4.31 | 4.35 | 4.30 | 4.33 | 4.21 | qfq | 19,348,980 | 83,828,585 | -0.23% |
| 2025-04-16 | 4.33 | 4.37 | 4.29 | 4.34 | 4.22 | qfq | 26,397,132 | 114,289,459 | -0.23% |
| 2025-04-15 | 4.32 | 4.35 | 4.30 | 4.35 | 4.23 | qfq | 21,977,344 | 95,030,003 | 0.69% |
| 2025-04-14 | 4.31 | 4.33 | 4.29 | 4.32 | 4.20 | qfq | 20,939,300 | 90,395,937 | 0.93% |
| 2025-04-11 | 4.28 | 4.31 | 4.26 | 4.28 | 4.16 | qfq | 23,649,085 | 101,274,308 | -0.47% |
| 2025-04-10 | 4.33 | 4.36 | 4.28 | 4.30 | 4.18 | qfq | 39,516,800 | 170,853,499 | 0.70% |
| 2025-04-09 | 4.24 | 4.29 | 4.14 | 4.27 | 4.15 | qfq | 40,317,526 | 170,133,081 | 0.23% |
| 2025-04-08 | 4.16 | 4.30 | 4.16 | 4.26 | 4.14 | qfq | 51,763,921 | 219,844,842 | 2.90% |
| 2025-04-07 | 4.40 | 4.40 | 4.07 | 4.14 | 4.02 | qfq | 77,503,421 | 327,311,962 | -8.20% |
| 2025-04-03 | 4.46 | 4.53 | 4.45 | 4.51 | 4.38 | qfq | 29,917,600 | 134,696,760 | 0.89% |
| 2025-04-02 | 4.50 | 4.52 | 4.46 | 4.47 | 4.34 | qfq | 21,342,681 | 95,668,550 | -1.11% |
| 2025-04-01 | 4.45 | 4.52 | 4.44 | 4.52 | 4.39 | qfq | 35,601,940 | 159,974,644 | 2.03% |
| 2025-03-31 | 4.44 | 4.50 | 4.41 | 4.43 | 4.30 | qfq | 31,354,574 | 139,589,654 | -0.67% |
| 2025-03-28 | 4.51 | 4.54 | 4.45 | 4.46 | 4.33 | qfq | 52,739,180 | 236,563,366 | -2.19% |
| 2025-03-27 | 4.63 | 4.64 | 4.55 | 4.56 | 4.43 | qfq | 45,160,495 | 206,556,601 | -1.51% |
| 2025-03-26 | 4.67 | 4.68 | 4.61 | 4.63 | 4.50 | qfq | 51,990,247 | 240,999,894 | -0.43% |
| 2025-03-25 | 4.58 | 4.65 | 4.56 | 4.65 | 4.52 | qfq | 54,158,782 | 250,760,239 | 1.53% |
| 2025-03-24 | 4.60 | 4.62 | 4.54 | 4.58 | 4.45 | qfq | 36,470,793 | 166,884,647 | -0.65% |
| 2025-03-21 | 4.60 | 4.64 | 4.57 | 4.61 | 4.48 | qfq | 44,950,349 | 207,376,813 | -0.22% |
| 2025-03-20 | 4.61 | 4.65 | 4.59 | 4.62 | 4.49 | qfq | 37,392,961 | 172,876,292 | 0.22% |
| 2025-03-19 | 4.59 | 4.64 | 4.57 | 4.61 | 4.48 | qfq | 42,305,573 | 194,940,949 | 0.44% |
| 2025-03-18 | 4.62 | 4.63 | 4.56 | 4.59 | 4.46 | qfq | 32,329,874 | 148,231,433 | -0.43% |
| 2025-03-17 | 4.55 | 4.61 | 4.55 | 4.61 | 4.48 | qfq | 43,833,224 | 201,310,532 | 1.32% |
| 2025-03-14 | 4.50 | 4.55 | 4.49 | 4.55 | 4.42 | qfq | 40,442,080 | 183,192,773 | 0.66% |
| 2025-03-13 | 4.50 | 4.55 | 4.46 | 4.52 | 4.39 | qfq | 39,604,500 | 178,511,249 | 0.44% |
| 2025-03-12 | 4.48 | 4.51 | 4.45 | 4.50 | 4.37 | qfq | 37,198,485 | 166,966,351 | 0.67% |
| 2025-03-11 | 4.42 | 4.47 | 4.39 | 4.47 | 4.34 | qfq | 33,742,224 | 149,763,558 | 0.45% |
| 2025-03-10 | 4.40 | 4.46 | 4.39 | 4.45 | 4.32 | qfq | 28,041,332 | 124,198,767 | 0.91% |
| 2025-03-07 | 4.42 | 4.43 | 4.39 | 4.41 | 4.28 | qfq | 20,042,000 | 88,337,571 | -0.45% |
| 2025-03-06 | 4.39 | 4.44 | 4.38 | 4.43 | 4.30 | qfq | 27,801,986 | 122,855,795 | 0.91% |
| 2025-03-05 | 4.40 | 4.42 | 4.36 | 4.39 | 4.26 | qfq | 21,505,386 | 94,133,324 | -0.45% |
| 2025-03-04 | 4.40 | 4.42 | 4.38 | 4.41 | 4.28 | qfq | 18,879,010 | 83,089,438 | 0.00% |
| 2025-03-03 | 4.42 | 4.46 | 4.40 | 4.41 | 4.28 | qfq | 23,169,360 | 102,699,168 | -0.23% |
| 2025-02-28 | 4.46 | 4.50 | 4.40 | 4.42 | 4.29 | qfq | 29,646,740 | 131,749,373 | -1.34% |
| 2025-02-27 | 4.52 | 4.55 | 4.44 | 4.48 | 4.35 | qfq | 31,026,775 | 139,038,471 | -0.88% |
| 2025-02-26 | 4.42 | 4.52 | 4.42 | 4.52 | 4.39 | qfq | 40,508,106 | 181,364,539 | 2.03% |
| 2025-02-25 | 4.47 | 4.48 | 4.42 | 4.43 | 4.30 | qfq | 31,040,022 | 138,048,199 | -1.56% |
| 2025-02-24 | 4.48 | 4.53 | 4.46 | 4.50 | 4.37 | qfq | 27,566,398 | 123,837,172 | 0.45% |
| 2025-02-21 | 4.45 | 4.49 | 4.43 | 4.48 | 4.35 | qfq | 29,755,410 | 132,894,778 | 0.90% |
| 2025-02-20 | 4.50 | 4.50 | 4.42 | 4.44 | 4.31 | qfq | 28,838,822 | 128,221,781 | -0.89% |
| 2025-02-19 | 4.49 | 4.50 | 4.46 | 4.48 | 4.35 | qfq | 26,901,145 | 120,532,935 | -0.22% |
| 2025-02-18 | 4.55 | 4.56 | 4.48 | 4.49 | 4.36 | qfq | 29,743,685 | 134,663,963 | -1.10% |
| 2025-02-17 | 4.53 | 4.56 | 4.50 | 4.54 | 4.41 | qfq | 27,558,513 | 124,832,960 | 0.22% |
| 2025-02-14 | 4.56 | 4.58 | 4.51 | 4.53 | 4.40 | qfq | 30,018,110 | 136,015,404 | -0.88% |
| 2025-02-13 | 4.59 | 4.60 | 4.56 | 4.57 | 4.44 | qfq | 25,162,510 | 115,315,514 | -0.44% |
| 2025-02-12 | 4.57 | 4.60 | 4.53 | 4.59 | 4.46 | qfq | 25,018,519 | 114,260,220 | 0.22% |
| 2025-02-11 | 4.65 | 4.65 | 4.56 | 4.58 | 4.45 | qfq | 28,794,972 | 132,014,024 | -1.08% |
| 2025-02-10 | 4.62 | 4.78 | 4.60 | 4.63 | 4.50 | qfq | 55,689,140 | 259,146,516 | 1.31% |
| 2025-02-07 | 4.45 | 4.58 | 4.44 | 4.57 | 4.44 | qfq | 52,793,081 | 239,014,389 | 2.47% |
| 2025-02-06 | 4.39 | 4.47 | 4.36 | 4.46 | 4.33 | qfq | 32,359,543 | 143,147,646 | 1.36% |
| 2025-02-05 | 4.43 | 4.45 | 4.37 | 4.40 | 4.27 | qfq | 22,467,656 | 98,881,815 | -0.23% |
| 2025-01-27 | 4.39 | 4.47 | 4.39 | 4.41 | 4.28 | qfq | 25,100,381 | 111,278,509 | 0.46% |
| 2025-01-24 | 4.38 | 4.42 | 4.36 | 4.39 | 4.26 | qfq | 24,401,140 | 107,186,792 | 0.46% |
| 2025-01-23 | 4.42 | 4.48 | 4.37 | 4.37 | 4.24 | qfq | 26,118,800 | 115,728,185 | -0.46% |
| 2025-01-22 | 4.42 | 4.44 | 4.37 | 4.39 | 4.26 | qfq | 21,339,295 | 93,852,219 | -1.13% |
| 2025-01-21 | 4.48 | 4.49 | 4.40 | 4.44 | 4.31 | qfq | 18,114,108 | 80,239,856 | -0.45% |
| 2025-01-20 | 4.47 | 4.51 | 4.45 | 4.46 | 4.33 | qfq | 20,921,838 | 93,578,591 | 0.00% |
| 2025-01-17 | 4.46 | 4.48 | 4.44 | 4.46 | 4.33 | qfq | 20,320,670 | 90,681,714 | 0.22% |
| 2025-01-16 | 4.41 | 4.48 | 4.40 | 4.45 | 4.32 | qfq | 29,321,032 | 130,344,243 | 1.14% |
| 2025-01-15 | 4.40 | 4.44 | 4.35 | 4.40 | 4.27 | qfq | 31,885,320 | 139,918,750 | -0.23% |
| 2025-01-14 | 4.33 | 4.43 | 4.32 | 4.41 | 4.28 | qfq | 37,139,831 | 162,545,434 | 1.85% |
| 2025-01-13 | 4.19 | 4.33 | 4.19 | 4.33 | 4.21 | qfq | 30,257,175 | 129,822,259 | -0.69% |
| 2025-01-10 | 4.45 | 4.46 | 4.36 | 4.36 | 4.24 | qfq | 19,338,802 | 85,253,029 | -2.02% |
| 2025-01-09 | 4.46 | 4.49 | 4.43 | 4.45 | 4.32 | qfq | 21,359,782 | 95,310,001 | -0.22% |
| 2025-01-08 | 4.50 | 4.50 | 4.39 | 4.46 | 4.33 | qfq | 28,761,519 | 127,855,207 | -1.11% |
| 2025-01-07 | 4.53 | 4.54 | 4.47 | 4.51 | 4.38 | qfq | 21,471,226 | 96,544,648 | -0.22% |
| 2025-01-06 | 4.56 | 4.56 | 4.48 | 4.52 | 4.39 | qfq | 29,158,651 | 131,770,776 | -1.74% |
| 2025-01-03 | 4.63 | 4.67 | 4.58 | 4.60 | 4.41 | qfq | 34,471,976 | 159,306,109 | -0.22% |
| 2025-01-02 | 4.76 | 4.77 | 4.57 | 4.61 | 4.42 | qfq | 41,121,657 | 192,119,254 | -3.15% |
| 2024-12-31 | 4.88 | 4.89 | 4.76 | 4.76 | 4.57 | qfq | 39,802,853 | 191,663,501 | -2.46% |
| 2024-12-30 | 4.87 | 4.88 | 4.84 | 4.88 | 4.68 | qfq | 24,912,634 | 121,099,673 | 0.00% |
| 2024-12-27 | 4.84 | 4.89 | 4.83 | 4.88 | 4.68 | qfq | 30,528,137 | 148,493,891 | 0.83% |
| 2024-12-26 | 4.85 | 4.86 | 4.83 | 4.84 | 4.64 | qfq | 22,652,500 | 109,733,682 | -0.41% |
| 2024-12-25 | 4.92 | 4.92 | 4.82 | 4.86 | 4.66 | qfq | 30,158,540 | 146,540,510 | -1.02% |
| 2024-12-24 | 4.85 | 4.92 | 4.84 | 4.91 | 4.71 | qfq | 28,858,760 | 141,261,915 | 1.45% |
| 2024-12-23 | 4.88 | 4.92 | 4.83 | 4.84 | 4.64 | qfq | 35,318,760 | 172,131,248 | -0.62% |
| 2024-12-20 | 4.89 | 4.93 | 4.86 | 4.87 | 4.67 | qfq | 33,167,400 | 162,248,524 | -0.81% |
| 2024-12-19 | 4.92 | 4.93 | 4.85 | 4.91 | 4.71 | qfq | 41,781,365 | 204,442,306 | -1.01% |
| 2024-12-18 | 5.00 | 5.04 | 4.95 | 4.96 | 4.76 | qfq | 48,186,974 | 241,111,768 | 0.61% |
| 2024-12-17 | 4.97 | 5.01 | 4.91 | 4.93 | 4.73 | qfq | 37,433,764 | 185,478,409 | -1.20% |
| 2024-12-16 | 5.00 | 5.05 | 4.96 | 4.99 | 4.79 | qfq | 43,546,188 | 217,513,342 | -0.40% |
| 2024-12-13 | 5.12 | 5.13 | 5.00 | 5.01 | 4.81 | qfq | 72,479,269 | 365,229,783 | -2.53% |
| 2024-12-12 | 5.14 | 5.15 | 5.09 | 5.14 | 4.93 | qfq | 50,453,731 | 258,412,522 | 0.00% |
| 2024-12-11 | 5.12 | 5.18 | 5.11 | 5.14 | 4.93 | qfq | 35,829,174 | 184,466,202 | 0.00% |
| 2024-12-10 | 5.22 | 5.27 | 5.12 | 5.14 | 4.93 | qfq | 58,338,348 | 301,778,199 | 0.19% |
| 2024-12-09 | 5.16 | 5.22 | 5.09 | 5.13 | 4.92 | qfq | 48,966,668 | 252,067,745 | -0.19% |
| 2024-12-06 | 5.00 | 5.15 | 4.98 | 5.14 | 4.93 | qfq | 77,789,540 | 395,474,462 | 2.80% |
| 2024-12-05 | 5.00 | 5.02 | 4.98 | 5.00 | 4.80 | qfq | 27,069,897 | 135,227,299 | 0.00% |
| 2024-12-04 | 5.07 | 5.08 | 4.99 | 5.00 | 4.80 | qfq | 38,746,400 | 195,053,928 | -1.77% |
| 2024-12-03 | 5.02 | 5.12 | 4.97 | 5.09 | 4.88 | qfq | 61,105,767 | 308,580,088 | 1.19% |
| 2024-12-02 | 4.95 | 5.03 | 4.94 | 5.03 | 4.83 | qfq | 54,057,963 | 270,268,222 | 1.00% |
| 2024-11-29 | 4.95 | 5.01 | 4.92 | 4.98 | 4.78 | qfq | 41,105,739 | 204,484,034 | 0.40% |
| 2024-11-28 | 4.95 | 5.00 | 4.92 | 4.96 | 4.76 | qfq | 38,053,668 | 188,888,917 | 0.20% |
| 2024-11-27 | 4.90 | 4.96 | 4.80 | 4.95 | 4.75 | qfq | 40,666,400 | 198,117,633 | 1.02% |
| 2024-11-26 | 4.95 | 4.96 | 4.88 | 4.90 | 4.70 | qfq | 28,881,879 | 142,148,443 | -0.81% |
| 2024-11-25 | 4.97 | 5.00 | 4.90 | 4.94 | 4.74 | qfq | 44,800,046 | 221,266,227 | -1.00% |
| 2024-11-22 | 5.11 | 5.13 | 4.99 | 4.99 | 4.79 | qfq | 54,802,839 | 277,066,832 | -2.35% |
| 2024-11-21 | 5.11 | 5.19 | 5.08 | 5.11 | 4.90 | qfq | 42,811,098 | 219,011,165 | 0.00% |
| 2024-11-20 | 5.12 | 5.13 | 5.06 | 5.11 | 4.90 | qfq | 45,518,563 | 231,722,360 | 0.00% |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.11 | 4.90 | qfq | 57,201,002 | 290,307,823 | 0.39% |
| 2024-11-18 | 5.01 | 5.21 | 5.01 | 5.09 | 4.88 | qfq | 109,939,833 | 564,119,732 | 2.41% |
| 2024-11-15 | 5.03 | 5.06 | 4.96 | 4.97 | 4.77 | qfq | 57,368,385 | 288,033,971 | -1.39% |
| 2024-11-14 | 5.17 | 5.21 | 5.02 | 5.04 | 4.83 | qfq | 65,983,373 | 336,825,823 | -2.51% |
| 2024-11-13 | 5.18 | 5.21 | 5.10 | 5.17 | 4.96 | qfq | 55,177,341 | 284,526,949 | -0.58% |
| 2024-11-12 | 5.29 | 5.30 | 5.16 | 5.20 | 4.99 | qfq | 75,499,368 | 396,022,389 | -1.52% |
| 2024-11-11 | 5.28 | 5.33 | 5.23 | 5.28 | 5.07 | qfq | 63,937,896 | 337,022,423 | -0.56% |
| 2024-11-08 | 5.40 | 5.44 | 5.28 | 5.31 | 5.09 | qfq | 73,970,949 | 395,693,690 | -0.93% |
| 2024-11-07 | 5.24 | 5.36 | 5.21 | 5.36 | 5.14 | qfq | 85,386,433 | 453,020,036 | 1.52% |
| 2024-11-06 | 5.30 | 5.40 | 5.25 | 5.28 | 5.07 | qfq | 85,968,705 | 456,985,053 | -0.75% |
| 2024-11-05 | 5.13 | 5.33 | 5.11 | 5.32 | 5.10 | qfq | 116,854,078 | 615,514,769 | 3.91% |
| 2024-11-04 | 5.11 | 5.13 | 5.06 | 5.12 | 4.91 | qfq | 51,135,640 | 260,189,085 | 0.39% |
| 2024-11-01 | 5.16 | 5.17 | 5.06 | 5.10 | 4.89 | qfq | 66,913,602 | 342,210,830 | -1.54% |
| 2024-10-31 | 5.09 | 5.25 | 5.09 | 5.18 | 4.97 | qfq | 116,557,417 | 603,082,370 | 3.19% |
| 2024-10-30 | 5.03 | 5.07 | 4.97 | 5.02 | 4.82 | qfq | 53,681,500 | 269,408,074 | -0.59% |
| 2024-10-29 | 5.15 | 5.19 | 5.03 | 5.05 | 4.84 | qfq | 74,698,889 | 380,461,054 | -1.75% |
| 2024-10-28 | 5.18 | 5.19 | 5.05 | 5.14 | 4.93 | qfq | 95,671,297 | 487,486,567 | -0.77% |
| 2024-10-25 | 4.93 | 5.22 | 4.93 | 5.18 | 4.97 | qfq | 124,289,899 | 637,312,433 | 4.44% |
| 2024-10-24 | 5.10 | 5.10 | 4.91 | 4.96 | 4.76 | qfq | 74,607,093 | 369,794,443 | -2.36% |
| 2024-10-23 | 4.83 | 5.18 | 4.81 | 5.08 | 4.87 | qfq | 152,747,645 | 766,449,256 | 5.18% |
| 2024-10-22 | 4.78 | 4.85 | 4.77 | 4.83 | 4.63 | qfq | 51,874,407 | 249,268,757 | 1.05% |
| 2024-10-21 | 4.74 | 4.88 | 4.72 | 4.78 | 4.59 | qfq | 66,979,295 | 321,354,338 | 1.27% |
| 2024-10-18 | 4.66 | 4.81 | 4.62 | 4.72 | 4.53 | qfq | 63,404,186 | 298,245,852 | 1.07% |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | 4.48 | qfq | 42,897,800 | 202,802,083 | -2.10% |
| 2024-10-16 | 4.70 | 4.80 | 4.64 | 4.77 | 4.58 | qfq | 43,492,513 | 206,731,160 | 0.63% |
| 2024-10-15 | 4.85 | 4.89 | 4.74 | 4.74 | 4.55 | qfq | 55,488,812 | 267,739,606 | -2.07% |
| 2024-10-14 | 4.83 | 4.87 | 4.78 | 4.84 | 4.64 | qfq | 47,098,165 | 227,448,297 | 0.41% |
| 2024-10-11 | 4.97 | 4.98 | 4.78 | 4.82 | 4.62 | qfq | 59,058,094 | 288,176,309 | -3.41% |
| 2024-10-10 | 4.95 | 5.10 | 4.90 | 4.99 | 4.79 | qfq | 78,384,242 | 392,782,203 | 1.22% |
| 2024-10-09 | 5.18 | 5.20 | 4.90 | 4.93 | 4.73 | qfq | 112,361,215 | 565,984,024 | -6.10% |
| 2024-10-08 | 5.63 | 5.63 | 5.10 | 5.25 | 5.04 | qfq | 186,598,653 | 995,518,944 | 2.54% |
| 2024-09-30 | 4.91 | 5.16 | 4.86 | 5.12 | 4.91 | qfq | 151,126,799 | 759,736,382 | 8.94% |
| 2024-09-27 | 4.55 | 4.80 | 4.54 | 4.70 | 4.51 | qfq | 84,960,849 | 396,127,963 | 4.68% |
| 2024-09-26 | 4.33 | 4.49 | 4.32 | 4.49 | 4.31 | qfq | 48,133,125 | 212,199,855 | 3.70% |
| 2024-09-25 | 4.30 | 4.42 | 4.30 | 4.33 | 4.15 | qfq | 49,143,005 | 214,924,112 | 1.64% |
| 2024-09-24 | 4.13 | 4.26 | 4.13 | 4.26 | 4.09 | qfq | 42,850,226 | 180,276,409 | 3.65% |
| 2024-09-23 | 4.10 | 4.13 | 4.07 | 4.11 | 3.94 | qfq | 13,686,201 | 56,202,033 | 0.49% |
| 2024-09-20 | 4.11 | 4.12 | 4.06 | 4.09 | 3.92 | qfq | 12,594,800 | 51,365,481 | -0.49% |
| 2024-09-19 | 4.05 | 4.13 | 4.01 | 4.11 | 3.94 | qfq | 18,317,588 | 74,893,270 | 2.24% |
| 2024-09-18 | 4.03 | 4.04 | 3.97 | 4.02 | 3.86 | qfq | 13,259,500 | 53,119,279 | -0.25% |
| 2024-09-13 | 4.07 | 4.09 | 4.03 | 4.03 | 3.87 | qfq | 11,370,000 | 46,069,253 | -0.98% |
| 2024-09-12 | 4.04 | 4.12 | 4.03 | 4.07 | 3.90 | qfq | 19,192,315 | 78,386,667 | 0.74% |
| 2024-09-11 | 4.05 | 4.08 | 4.02 | 4.04 | 3.88 | qfq | 11,616,200 | 47,048,702 | -0.74% |
| 2024-09-10 | 4.08 | 4.11 | 4.00 | 4.07 | 3.90 | qfq | 16,300,630 | 65,895,221 | -0.25% |
| 2024-09-09 | 4.13 | 4.14 | 4.05 | 4.08 | 3.91 | qfq | 13,726,160 | 56,172,111 | -1.45% |
| 2024-09-06 | 4.18 | 4.19 | 4.13 | 4.14 | 3.97 | qfq | 11,469,700 | 47,664,455 | -0.96% |
| 2024-09-05 | 4.18 | 4.22 | 4.17 | 4.18 | 4.01 | qfq | 11,968,120 | 50,138,035 | 0.00% |
| 2024-09-04 | 4.16 | 4.22 | 4.16 | 4.18 | 4.01 | qfq | 12,279,200 | 51,430,208 | 0.00% |
| 2024-09-03 | 4.19 | 4.22 | 4.16 | 4.18 | 4.01 | qfq | 14,728,600 | 61,700,048 | -0.24% |
| 2024-09-02 | 4.21 | 4.25 | 4.17 | 4.19 | 4.02 | qfq | 19,769,780 | 83,308,489 | -0.48% |
| 2024-08-30 | 4.19 | 4.26 | 4.18 | 4.21 | 4.04 | qfq | 27,064,148 | 114,380,919 | 0.48% |
| 2024-08-29 | 4.11 | 4.21 | 4.10 | 4.19 | 4.02 | qfq | 22,426,135 | 93,523,191 | 1.70% |
| 2024-08-28 | 4.02 | 4.15 | 4.02 | 4.12 | 3.95 | qfq | 19,991,700 | 81,993,232 | 1.98% |
| 2024-08-27 | 4.08 | 4.09 | 4.02 | 4.04 | 3.88 | qfq | 13,567,450 | 54,932,310 | -0.98% |
| 2024-08-26 | 4.00 | 4.08 | 3.99 | 4.08 | 3.91 | qfq | 18,990,568 | 76,931,403 | 2.00% |
| 2024-08-23 | 4.02 | 4.04 | 3.98 | 4.00 | 3.84 | qfq | 16,474,980 | 65,977,263 | -0.74% |
| 2024-08-22 | 4.10 | 4.12 | 4.02 | 4.03 | 3.87 | qfq | 23,478,240 | 95,254,353 | -1.71% |
| 2024-08-21 | 4.22 | 4.23 | 4.10 | 4.10 | 3.93 | qfq | 29,220,624 | 121,408,785 | -3.30% |
| 2024-08-20 | 4.35 | 4.36 | 4.22 | 4.24 | 4.07 | qfq | 25,525,601 | 109,046,704 | -2.53% |
| 2024-08-19 | 4.36 | 4.39 | 4.34 | 4.35 | 4.17 | qfq | 11,521,020 | 50,304,004 | -0.46% |
| 2024-08-16 | 4.40 | 4.42 | 4.34 | 4.37 | 4.19 | qfq | 17,354,990 | 75,902,821 | -0.91% |
| 2024-08-15 | 4.35 | 4.41 | 4.33 | 4.41 | 4.23 | qfq | 21,688,486 | 95,194,607 | 1.15% |
| 2024-08-14 | 4.38 | 4.40 | 4.35 | 4.36 | 4.18 | qfq | 12,612,500 | 55,199,584 | -0.46% |
| 2024-08-13 | 4.38 | 4.40 | 4.33 | 4.38 | 4.20 | qfq | 15,934,491 | 69,514,098 | -0.45% |
| 2024-08-12 | 4.44 | 4.46 | 4.38 | 4.40 | 4.22 | qfq | 22,791,780 | 100,482,371 | 1.15% |
| 2024-08-09 | 4.38 | 4.41 | 4.34 | 4.35 | 4.17 | qfq | 13,654,188 | 59,669,264 | -0.68% |
| 2024-08-08 | 4.37 | 4.38 | 4.33 | 4.38 | 4.20 | qfq | 14,050,560 | 61,243,945 | 0.23% |
| 2024-08-07 | 4.38 | 4.40 | 4.35 | 4.37 | 4.19 | qfq | 12,220,528 | 53,483,459 | -0.23% |
| 2024-08-06 | 4.35 | 4.41 | 4.34 | 4.38 | 4.20 | qfq | 16,778,242 | 73,396,750 | 0.92% |
| 2024-08-05 | 4.41 | 4.46 | 4.33 | 4.34 | 4.16 | qfq | 21,914,600 | 96,373,242 | -1.59% |
| 2024-08-02 | 4.42 | 4.47 | 4.40 | 4.41 | 4.23 | qfq | 17,654,202 | 78,376,097 | -0.90% |
| 2024-08-01 | 4.44 | 4.48 | 4.43 | 4.45 | 4.27 | qfq | 22,195,563 | 98,952,346 | 0.00% |
| 2024-07-31 | 4.34 | 4.46 | 4.32 | 4.45 | 4.27 | qfq | 32,555,355 | 143,670,205 | 2.30% |
| 2024-07-30 | 4.36 | 4.38 | 4.32 | 4.35 | 4.17 | qfq | 16,678,800 | 72,473,383 | -0.68% |
| 2024-07-29 | 4.41 | 4.43 | 4.37 | 4.38 | 4.20 | qfq | 18,580,880 | 81,750,219 | -0.90% |
| 2024-07-26 | 4.35 | 4.45 | 4.34 | 4.42 | 4.24 | qfq | 28,691,642 | 126,499,059 | 1.61% |
| 2024-07-25 | 4.26 | 4.37 | 4.23 | 4.35 | 4.17 | qfq | 27,875,755 | 120,597,284 | 1.87% |
| 2024-07-24 | 4.24 | 4.31 | 4.23 | 4.27 | 4.10 | qfq | 20,904,567 | 89,277,094 | 0.47% |
| 2024-07-23 | 4.31 | 4.34 | 4.24 | 4.25 | 4.08 | qfq | 16,325,144 | 70,298,626 | -1.39% |
| 2024-07-22 | 4.28 | 4.33 | 4.27 | 4.31 | 4.13 | qfq | 18,590,100 | 80,046,068 | 0.47% |
| 2024-07-19 | 4.25 | 4.29 | 4.21 | 4.29 | 4.12 | qfq | 22,637,792 | 96,332,868 | 0.47% |
| 2024-07-18 | 4.26 | 4.28 | 4.20 | 4.27 | 4.10 | qfq | 29,727,647 | 125,871,579 | -0.70% |
| 2024-07-17 | 4.33 | 4.35 | 4.29 | 4.30 | 4.13 | qfq | 21,851,835 | 94,146,037 | -0.69% |
| 2024-07-16 | 4.40 | 4.40 | 4.31 | 4.33 | 4.15 | qfq | 31,045,620 | 134,662,179 | -1.59% |
| 2024-07-15 | 4.45 | 4.45 | 4.39 | 4.40 | 4.22 | qfq | 18,385,299 | 80,995,312 | -1.57% |
| 2024-07-12 | 4.49 | 4.50 | 4.45 | 4.47 | 4.29 | qfq | 14,661,338 | 65,631,282 | -0.45% |
| 2024-07-11 | 4.47 | 4.51 | 4.45 | 4.49 | 4.31 | qfq | 20,311,338 | 91,160,688 | 1.81% |
| 2024-07-10 | 4.46 | 4.47 | 4.40 | 4.41 | 4.23 | qfq | 19,141,860 | 85,008,421 | -1.78% |
| 2024-07-09 | 4.42 | 4.49 | 4.32 | 4.49 | 4.31 | qfq | 29,408,713 | 129,787,981 | 1.13% |
| 2024-07-08 | 4.51 | 4.52 | 4.43 | 4.44 | 4.26 | qfq | 17,128,000 | 76,302,985 | -1.99% |
| 2024-07-05 | 4.55 | 4.55 | 4.47 | 4.53 | 4.35 | qfq | 15,012,880 | 67,787,565 | -2.79% |
| 2024-07-04 | 4.73 | 4.75 | 4.64 | 4.66 | 4.33 | qfq | 20,760,728 | 97,289,334 | -1.27% |
| 2024-07-03 | 4.73 | 4.79 | 4.72 | 4.72 | 4.39 | qfq | 23,607,691 | 112,076,229 | 0.00% |
| 2024-07-02 | 4.76 | 4.76 | 4.71 | 4.72 | 4.39 | qfq | 20,744,360 | 98,095,854 | -0.84% |
| 2024-07-01 | 4.71 | 4.77 | 4.71 | 4.76 | 4.42 | qfq | 19,043,390 | 90,198,122 | 1.06% |
| 2024-06-28 | 4.64 | 4.75 | 4.63 | 4.71 | 4.38 | qfq | 25,853,343 | 121,738,594 | 1.29% |
| 2024-06-27 | 4.68 | 4.69 | 4.62 | 4.65 | 4.32 | qfq | 16,675,577 | 77,525,664 | -1.27% |
| 2024-06-26 | 4.60 | 4.71 | 4.58 | 4.71 | 4.38 | qfq | 20,863,520 | 96,784,774 | 1.95% |
| 2024-06-25 | 4.65 | 4.68 | 4.59 | 4.62 | 4.29 | qfq | 19,903,951 | 92,401,996 | -0.86% |
| 2024-06-24 | 4.75 | 4.76 | 4.62 | 4.66 | 4.33 | qfq | 28,146,259 | 131,665,734 | -2.51% |
| 2024-06-21 | 4.78 | 4.81 | 4.76 | 4.78 | 4.44 | qfq | 16,833,314 | 80,444,813 | 0.42% |
| 2024-06-20 | 4.88 | 4.88 | 4.75 | 4.76 | 4.42 | qfq | 31,953,600 | 153,295,708 | -2.66% |
| 2024-06-19 | 4.97 | 4.97 | 4.88 | 4.89 | 4.54 | qfq | 32,954,472 | 161,780,974 | -1.61% |
| 2024-06-18 | 4.96 | 4.98 | 4.94 | 4.97 | 4.62 | qfq | 21,669,189 | 107,430,327 | 0.00% |
| 2024-06-17 | 4.98 | 5.04 | 4.96 | 4.97 | 4.62 | qfq | 27,595,500 | 137,596,308 | -0.60% |
| 2024-06-14 | 4.96 | 5.02 | 4.94 | 5.00 | 4.65 | qfq | 34,070,841 | 170,161,080 | 0.81% |
| 2024-06-13 | 4.99 | 5.00 | 4.94 | 4.96 | 4.61 | qfq | 22,835,400 | 113,456,010 | -0.60% |
| 2024-06-12 | 4.98 | 5.00 | 4.96 | 4.99 | 4.64 | qfq | 19,535,555 | 97,343,686 | 0.00% |
| 2024-06-11 | 5.02 | 5.02 | 4.97 | 4.99 | 4.64 | qfq | 20,644,427 | 102,975,830 | -0.80% |
| 2024-06-07 | 4.99 | 5.04 | 4.95 | 5.03 | 4.67 | qfq | 31,680,826 | 158,276,782 | 1.21% |
| 2024-06-06 | 5.06 | 5.08 | 4.97 | 4.97 | 4.62 | qfq | 42,837,031 | 214,881,467 | -1.58% |
| 2024-06-05 | 5.12 | 5.14 | 5.04 | 5.05 | 4.69 | qfq | 27,274,170 | 138,787,388 | -1.75% |
| 2024-06-04 | 5.07 | 5.14 | 5.01 | 5.14 | 4.78 | qfq | 35,645,916 | 181,180,199 | 1.38% |
| 2024-06-03 | 5.21 | 5.23 | 5.02 | 5.07 | 4.71 | qfq | 73,292,781 | 372,986,003 | -2.69% |
| 2024-05-31 | 5.29 | 5.30 | 5.21 | 5.21 | 4.84 | qfq | 71,576,695 | 374,827,877 | -1.70% |
| 2024-05-30 | 5.41 | 5.47 | 5.28 | 5.30 | 4.93 | qfq | 57,969,540 | 309,701,436 | -1.67% |
| 2024-05-29 | 5.43 | 5.48 | 5.34 | 5.39 | 5.01 | qfq | 77,543,701 | 419,589,129 | -1.10% |
| 2024-05-28 | 5.27 | 5.54 | 5.26 | 5.45 | 5.06 | qfq | 122,792,729 | 667,558,190 | 2.83% |
| 2024-05-27 | 5.30 | 5.37 | 5.23 | 5.30 | 4.93 | qfq | 58,892,753 | 311,105,774 | 0.19% |
| 2024-05-24 | 5.13 | 5.38 | 5.12 | 5.29 | 4.92 | qfq | 98,996,529 | 522,269,343 | 3.12% |
| 2024-05-23 | 5.28 | 5.30 | 5.12 | 5.13 | 4.77 | qfq | 58,725,315 | 304,498,616 | -3.21% |
| 2024-05-22 | 5.15 | 5.35 | 5.15 | 5.30 | 4.93 | qfq | 80,179,566 | 421,317,810 | 2.91% |
| 2024-05-21 | 5.20 | 5.21 | 5.12 | 5.15 | 4.79 | qfq | 31,461,843 | 162,249,654 | -1.34% |
| 2024-05-20 | 5.18 | 5.24 | 5.18 | 5.22 | 4.85 | qfq | 32,236,725 | 168,041,823 | 0.38% |
| 2024-05-17 | 5.15 | 5.22 | 5.15 | 5.20 | 4.83 | qfq | 33,134,382 | 171,447,330 | 0.78% |
| 2024-05-16 | 5.23 | 5.25 | 5.15 | 5.16 | 4.80 | qfq | 34,549,220 | 179,610,368 | -1.15% |
| 2024-05-15 | 5.32 | 5.35 | 5.21 | 5.22 | 4.85 | qfq | 35,416,062 | 186,594,966 | -2.06% |
| 2024-05-14 | 5.30 | 5.37 | 5.28 | 5.33 | 4.95 | qfq | 40,285,851 | 214,646,076 | 0.19% |
| 2024-05-13 | 5.27 | 5.35 | 5.23 | 5.32 | 4.94 | qfq | 41,976,249 | 222,270,329 | 0.57% |
| 2024-05-10 | 5.26 | 5.31 | 5.21 | 5.29 | 4.92 | qfq | 40,387,442 | 212,616,353 | 0.57% |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.26 | 4.89 | qfq | 41,489,128 | 217,374,557 | 1.94% |
| 2024-05-08 | 5.23 | 5.24 | 5.15 | 5.16 | 4.80 | qfq | 30,377,651 | 157,366,572 | -1.15% |
| 2024-05-07 | 5.25 | 5.25 | 5.20 | 5.22 | 4.85 | qfq | 24,027,010 | 125,498,597 | -0.57% |
| 2024-05-06 | 5.20 | 5.27 | 5.20 | 5.25 | 4.88 | qfq | 37,130,006 | 194,667,118 | 1.74% |
| 2024-04-30 | 5.22 | 5.23 | 5.13 | 5.16 | 4.80 | qfq | 30,854,999 | 159,494,957 | -1.15% |
| 2024-04-29 | 5.12 | 5.23 | 5.11 | 5.22 | 4.85 | qfq | 44,202,786 | 229,503,200 | 0.77% |
| 2024-04-26 | 5.04 | 5.19 | 5.04 | 5.18 | 4.81 | qfq | 43,093,993 | 220,806,379 | 2.78% |
| 2024-04-25 | 5.01 | 5.08 | 4.99 | 5.04 | 4.68 | qfq | 21,214,134 | 106,898,327 | 0.00% |
| 2024-04-24 | 5.01 | 5.04 | 4.98 | 5.04 | 4.68 | qfq | 24,018,933 | 120,433,737 | 0.80% |
| 2024-04-23 | 5.10 | 5.13 | 4.99 | 5.00 | 4.65 | qfq | 39,872,521 | 200,500,745 | -2.15% |
| 2024-04-22 | 5.16 | 5.19 | 5.10 | 5.11 | 4.75 | qfq | 31,746,515 | 163,030,042 | -1.16% |
| 2024-04-19 | 5.24 | 5.28 | 5.14 | 5.17 | 4.80 | qfq | 37,631,756 | 195,682,924 | -1.71% |
| 2024-04-18 | 5.26 | 5.34 | 5.24 | 5.26 | 4.89 | qfq | 34,424,628 | 182,186,484 | -0.38% |
| 2024-04-17 | 5.13 | 5.28 | 5.13 | 5.28 | 4.91 | qfq | 40,571,210 | 211,693,739 | 3.33% |
| 2024-04-16 | 5.22 | 5.25 | 5.10 | 5.11 | 4.75 | qfq | 42,885,751 | 222,041,139 | -2.48% |
| 2024-04-15 | 5.21 | 5.32 | 5.13 | 5.24 | 4.87 | qfq | 46,548,559 | 244,194,277 | 0.19% |
| 2024-04-12 | 5.36 | 5.39 | 5.22 | 5.23 | 4.86 | qfq | 41,027,108 | 216,625,791 | -2.79% |
| 2024-04-11 | 5.32 | 5.42 | 5.26 | 5.38 | 5.00 | qfq | 33,990,155 | 182,119,480 | 0.56% |
| 2024-04-10 | 5.38 | 5.40 | 5.30 | 5.35 | 4.97 | qfq | 31,366,820 | 168,083,481 | -0.74% |
| 2024-04-09 | 5.27 | 5.39 | 5.25 | 5.39 | 5.01 | qfq | 44,565,640 | 237,744,283 | 2.08% |
| 2024-04-08 | 5.26 | 5.35 | 5.21 | 5.28 | 4.91 | qfq | 38,145,673 | 201,788,059 | 0.00% |
| 2024-04-03 | 5.30 | 5.30 | 5.23 | 5.28 | 4.91 | qfq | 26,511,742 | 139,585,705 | -0.56% |
| 2024-04-02 | 5.32 | 5.35 | 5.28 | 5.31 | 4.93 | qfq | 27,789,987 | 147,639,983 | 0.00% |
| 2024-04-01 | 5.25 | 5.33 | 5.25 | 5.31 | 4.93 | qfq | 35,880,049 | 190,102,575 | 1.14% |
| 2024-03-29 | 5.21 | 5.26 | 5.21 | 5.25 | 4.88 | qfq | 20,608,300 | 107,793,382 | 0.77% |
| 2024-03-28 | 5.21 | 5.29 | 5.19 | 5.21 | 4.84 | qfq | 27,367,004 | 143,231,114 | 0.00% |
| 2024-03-27 | 5.31 | 5.35 | 5.21 | 5.21 | 4.84 | qfq | 22,429,222 | 118,375,385 | -2.43% |
| 2024-03-26 | 5.28 | 5.35 | 5.25 | 5.34 | 4.96 | qfq | 24,788,689 | 131,339,852 | 0.56% |
| 2024-03-25 | 5.37 | 5.42 | 5.30 | 5.31 | 4.93 | qfq | 26,545,839 | 142,176,004 | -1.30% |
| 2024-03-22 | 5.45 | 5.47 | 5.35 | 5.38 | 5.00 | qfq | 30,777,191 | 166,004,762 | -1.47% |
| 2024-03-21 | 5.51 | 5.52 | 5.45 | 5.46 | 5.07 | qfq | 25,475,102 | 139,398,834 | -0.91% |
| 2024-03-20 | 5.51 | 5.52 | 5.47 | 5.51 | 5.12 | qfq | 25,816,784 | 141,846,148 | 0.36% |
| 2024-03-19 | 5.59 | 5.59 | 5.49 | 5.49 | 5.10 | qfq | 42,194,670 | 233,554,092 | -1.96% |
| 2024-03-18 | 5.58 | 5.62 | 5.55 | 5.60 | 5.20 | qfq | 38,736,117 | 216,062,483 | 0.36% |
| 2024-03-15 | 5.56 | 5.60 | 5.52 | 5.58 | 5.19 | qfq | 31,336,280 | 174,233,499 | 0.18% |
| 2024-03-14 | 5.57 | 5.60 | 5.51 | 5.57 | 5.18 | qfq | 30,643,818 | 170,490,523 | -0.54% |
| 2024-03-13 | 5.62 | 5.63 | 5.53 | 5.60 | 5.20 | qfq | 41,132,897 | 229,257,766 | -0.36% |
| 2024-03-12 | 5.73 | 5.73 | 5.60 | 5.62 | 5.22 | qfq | 58,341,916 | 329,551,265 | -1.92% |
| 2024-03-11 | 5.63 | 5.78 | 5.62 | 5.73 | 5.32 | qfq | 83,539,102 | 476,728,973 | 3.06% |
| 2024-03-08 | 5.44 | 5.57 | 5.44 | 5.56 | 5.17 | qfq | 38,849,122 | 213,958,857 | 2.02% |
| 2024-03-07 | 5.50 | 5.55 | 5.44 | 5.45 | 5.06 | qfq | 34,886,418 | 191,624,598 | -1.27% |
| 2024-03-06 | 5.38 | 5.59 | 5.38 | 5.52 | 5.13 | qfq | 58,429,449 | 320,960,639 | 2.22% |
| 2024-03-05 | 5.46 | 5.46 | 5.39 | 5.40 | 5.02 | qfq | 32,766,041 | 177,452,653 | -1.10% |
| 2024-03-04 | 5.45 | 5.54 | 5.42 | 5.46 | 5.07 | qfq | 41,195,042 | 225,056,056 | 0.55% |
| 2024-03-01 | 5.43 | 5.49 | 5.38 | 5.43 | 5.05 | qfq | 31,168,142 | 168,869,669 | -0.18% |
| 2024-02-29 | 5.33 | 5.44 | 5.32 | 5.44 | 5.06 | qfq | 41,179,387 | 221,670,425 | 2.06% |
| 2024-02-28 | 5.38 | 5.54 | 5.33 | 5.33 | 4.95 | qfq | 62,392,177 | 339,156,152 | -0.93% |
| 2024-02-27 | 5.30 | 5.38 | 5.28 | 5.38 | 5.00 | qfq | 36,680,084 | 195,375,885 | 1.13% |
| 2024-02-26 | 5.36 | 5.39 | 5.30 | 5.32 | 4.94 | qfq | 38,434,515 | 205,054,451 | -0.93% |
| 2024-02-23 | 5.36 | 5.39 | 5.31 | 5.37 | 4.99 | qfq | 33,673,721 | 179,939,963 | 0.19% |
| 2024-02-22 | 5.33 | 5.39 | 5.31 | 5.36 | 4.98 | qfq | 34,533,293 | 184,435,539 | 0.37% |
| 2024-02-21 | 5.31 | 5.44 | 5.24 | 5.34 | 4.96 | qfq | 44,671,370 | 239,925,532 | 0.19% |
| 2024-02-20 | 5.42 | 5.43 | 5.29 | 5.33 | 4.95 | qfq | 34,662,460 | 185,110,176 | -1.84% |
| 2024-02-19 | 5.58 | 5.58 | 5.40 | 5.43 | 5.05 | qfq | 47,890,952 | 261,263,616 | -1.09% |
| 2024-02-08 | 5.37 | 5.72 | 5.36 | 5.49 | 5.10 | qfq | 83,303,130 | 465,102,430 | 2.23% |
| 2024-02-07 | 5.05 | 5.38 | 5.05 | 5.37 | 4.99 | qfq | 79,243,282 | 419,765,754 | 5.50% |
| 2024-02-06 | 4.64 | 5.13 | 4.63 | 5.09 | 4.73 | qfq | 60,121,912 | 297,868,246 | 8.07% |
| 2024-02-05 | 4.83 | 4.95 | 4.52 | 4.71 | 4.38 | qfq | 47,557,553 | 223,109,549 | -3.09% |
| 2024-02-02 | 4.96 | 5.04 | 4.70 | 4.86 | 4.52 | qfq | 41,956,352 | 205,376,771 | -2.21% |
| 2024-02-01 | 5.00 | 5.10 | 4.95 | 4.97 | 4.62 | qfq | 28,330,715 | 142,021,451 | -1.39% |
| 2024-01-31 | 5.13 | 5.24 | 5.03 | 5.04 | 4.68 | qfq | 29,719,993 | 152,029,745 | -1.95% |
| 2024-01-30 | 5.21 | 5.30 | 5.12 | 5.14 | 4.78 | qfq | 27,192,342 | 141,947,417 | -1.72% |
| 2024-01-29 | 5.29 | 5.34 | 5.22 | 5.23 | 4.86 | qfq | 29,909,594 | 157,750,463 | -1.13% |
| 2024-01-26 | 5.33 | 5.37 | 5.28 | 5.29 | 4.92 | qfq | 26,882,669 | 143,051,049 | -0.38% |
| 2024-01-25 | 5.11 | 5.32 | 5.10 | 5.31 | 4.93 | qfq | 38,100,895 | 199,328,662 | 4.12% |
| 2024-01-24 | 5.04 | 5.12 | 4.95 | 5.10 | 4.74 | qfq | 28,249,714 | 142,393,336 | 1.39% |
| 2024-01-23 | 4.94 | 5.06 | 4.83 | 5.03 | 4.67 | qfq | 30,652,860 | 152,847,963 | 1.82% |
| 2024-01-22 | 5.19 | 5.19 | 4.91 | 4.94 | 4.59 | qfq | 34,328,908 | 173,363,185 | -5.00% |
| 2024-01-19 | 5.28 | 5.30 | 5.19 | 5.20 | 4.83 | qfq | 22,608,800 | 118,402,536 | -2.07% |
| 2024-01-18 | 5.32 | 5.34 | 5.16 | 5.31 | 4.93 | qfq | 34,814,168 | 182,769,461 | -0.75% |
| 2024-01-17 | 5.49 | 5.49 | 5.35 | 5.35 | 4.97 | qfq | 21,603,588 | 117,432,631 | -2.73% |
| 2024-01-16 | 5.52 | 5.55 | 5.43 | 5.50 | 5.11 | qfq | 18,927,475 | 103,778,109 | -0.18% |
| 2024-01-15 | 5.54 | 5.58 | 5.50 | 5.51 | 5.12 | qfq | 18,974,920 | 105,062,143 | -0.90% |
| 2024-01-12 | 5.50 | 5.63 | 5.49 | 5.56 | 5.17 | qfq | 31,897,362 | 177,744,541 | 0.91% |
| 2024-01-11 | 5.42 | 5.53 | 5.40 | 5.51 | 5.12 | qfq | 21,834,584 | 119,821,925 | 1.47% |
| 2024-01-10 | 5.46 | 5.54 | 5.40 | 5.43 | 5.05 | qfq | 17,670,410 | 96,621,317 | -0.55% |
| 2024-01-09 | 5.39 | 5.51 | 5.36 | 5.46 | 5.07 | qfq | 21,687,017 | 118,239,849 | 1.30% |
| 2024-01-08 | 5.48 | 5.51 | 5.39 | 5.39 | 5.01 | qfq | 29,380,480 | 160,112,304 | -2.36% |
| 2024-01-05 | 5.56 | 5.63 | 5.50 | 5.52 | 5.13 | qfq | 24,637,460 | 137,211,033 | -1.25% |
| 2024-01-04 | 5.61 | 5.63 | 5.53 | 5.59 | 5.19 | qfq | 18,797,315 | 104,750,274 | -0.36% |
| 2024-01-03 | 5.57 | 5.62 | 5.56 | 5.61 | 5.21 | qfq | 23,377,328 | 130,896,581 | 0.54% |
| 2024-01-02 | 5.57 | 5.61 | 5.56 | 5.58 | 5.19 | qfq | 22,978,800 | 128,526,324 | 0.00% |
| 2023-12-29 | 5.56 | 5.59 | 5.55 | 5.58 | 5.19 | qfq | 30,531,249 | 170,218,906 | 0.18% |
| 2023-12-28 | 5.33 | 5.59 | 5.31 | 5.57 | 5.18 | qfq | 49,490,313 | 271,753,887 | 4.50% |
| 2023-12-27 | 5.31 | 5.35 | 5.26 | 5.33 | 4.95 | qfq | 14,999,903 | 79,593,243 | 0.38% |
| 2023-12-26 | 5.35 | 5.35 | 5.29 | 5.31 | 4.93 | qfq | 11,030,878 | 58,618,499 | -0.56% |
| 2023-12-25 | 5.35 | 5.37 | 5.30 | 5.34 | 4.96 | qfq | 13,041,500 | 69,622,686 | -0.37% |
| 2023-12-22 | 5.35 | 5.38 | 5.29 | 5.36 | 4.98 | qfq | 18,030,000 | 96,218,539 | 0.19% |
| 2023-12-21 | 5.28 | 5.39 | 5.21 | 5.35 | 4.97 | qfq | 20,724,015 | 109,833,291 | 0.94% |
| 2023-12-20 | 5.35 | 5.38 | 5.28 | 5.30 | 4.93 | qfq | 16,090,475 | 85,769,811 | -0.38% |
| 2023-12-19 | 5.42 | 5.43 | 5.28 | 5.32 | 4.94 | qfq | 24,760,045 | 132,348,019 | -1.85% |
| 2023-12-18 | 5.50 | 5.50 | 5.41 | 5.42 | 5.04 | qfq | 18,871,947 | 102,771,205 | -1.45% |
| 2023-12-15 | 5.53 | 5.57 | 5.49 | 5.50 | 5.11 | qfq | 18,714,459 | 103,483,748 | -0.54% |
| 2023-12-14 | 5.55 | 5.58 | 5.52 | 5.53 | 5.14 | qfq | 18,747,889 | 104,000,247 | 0.36% |
| 2023-12-13 | 5.55 | 5.59 | 5.51 | 5.51 | 5.12 | qfq | 16,813,400 | 93,212,369 | -1.25% |
| 2023-12-12 | 5.57 | 5.61 | 5.54 | 5.58 | 5.19 | qfq | 18,120,720 | 100,952,772 | 0.18% |
| 2023-12-11 | 5.54 | 5.59 | 5.43 | 5.57 | 5.18 | qfq | 29,065,888 | 159,811,133 | 0.00% |
| 2023-12-08 | 5.49 | 5.58 | 5.48 | 5.57 | 5.18 | qfq | 38,384,007 | 212,941,799 | 1.64% |
| 2023-12-07 | 5.47 | 5.50 | 5.43 | 5.48 | 5.09 | qfq | 18,208,433 | 99,328,315 | -0.54% |
| 2023-12-06 | 5.47 | 5.52 | 5.42 | 5.51 | 5.12 | qfq | 19,352,676 | 106,285,430 | 0.92% |
| 2023-12-05 | 5.54 | 5.55 | 5.45 | 5.46 | 5.07 | qfq | 18,280,636 | 100,521,170 | -1.44% |
| 2023-12-04 | 5.59 | 5.61 | 5.54 | 5.54 | 5.15 | qfq | 16,050,902 | 89,202,563 | -0.89% |
| 2023-12-01 | 5.56 | 5.60 | 5.55 | 5.59 | 5.19 | qfq | 16,278,453 | 90,794,281 | 0.36% |
| 2023-11-30 | 5.58 | 5.60 | 5.54 | 5.57 | 5.18 | qfq | 19,682,453 | 109,636,042 | -0.36% |
| 2023-11-29 | 5.65 | 5.67 | 5.56 | 5.59 | 5.19 | qfq | 18,431,041 | 103,143,287 | -1.41% |
| 2023-11-28 | 5.63 | 5.68 | 5.58 | 5.67 | 5.27 | qfq | 17,721,221 | 99,943,132 | 0.71% |
| 2023-11-27 | 5.64 | 5.67 | 5.56 | 5.63 | 5.23 | qfq | 21,680,282 | 121,526,049 | -0.35% |
| 2023-11-24 | 5.71 | 5.72 | 5.63 | 5.65 | 5.25 | qfq | 17,974,650 | 101,791,404 | -0.88% |
| 2023-11-23 | 5.69 | 5.72 | 5.65 | 5.70 | 5.30 | qfq | 17,403,151 | 98,931,675 | 0.53% |
| 2023-11-22 | 5.77 | 5.77 | 5.67 | 5.67 | 5.27 | qfq | 20,676,000 | 118,143,670 | -1.90% |
| 2023-11-21 | 5.78 | 5.81 | 5.77 | 5.78 | 5.37 | qfq | 18,672,563 | 108,168,624 | 0.00% |
| 2023-11-20 | 5.78 | 5.80 | 5.75 | 5.78 | 5.37 | qfq | 16,195,840 | 93,450,371 | 0.00% |
| 2023-11-17 | 5.77 | 5.79 | 5.73 | 5.78 | 5.37 | qfq | 15,092,400 | 86,985,030 | 0.17% |
| 2023-11-16 | 5.85 | 5.86 | 5.76 | 5.77 | 5.36 | qfq | 25,940,900 | 150,154,139 | -1.54% |
| 2023-11-15 | 5.83 | 5.87 | 5.81 | 5.86 | 5.45 | qfq | 34,748,992 | 203,115,532 | 1.21% |
| 2023-11-14 | 5.79 | 5.85 | 5.77 | 5.79 | 5.38 | qfq | 28,073,480 | 163,147,143 | 0.17% |
| 2023-11-13 | 5.75 | 5.82 | 5.72 | 5.78 | 5.37 | qfq | 20,019,025 | 115,417,514 | 0.52% |
| 2023-11-10 | 5.76 | 5.77 | 5.67 | 5.75 | 5.34 | qfq | 25,451,053 | 145,355,363 | -0.52% |
| 2023-11-09 | 5.73 | 5.82 | 5.72 | 5.78 | 5.37 | qfq | 21,368,009 | 123,419,460 | 0.70% |
| 2023-11-08 | 5.76 | 5.77 | 5.71 | 5.74 | 5.33 | qfq | 19,160,159 | 110,072,763 | -0.52% |
| 2023-11-07 | 5.81 | 5.81 | 5.75 | 5.77 | 5.36 | qfq | 17,860,929 | 103,095,657 | -0.86% |
| 2023-11-06 | 5.78 | 5.83 | 5.77 | 5.82 | 5.41 | qfq | 28,756,935 | 166,767,681 | 1.22% |
| 2023-11-03 | 5.70 | 5.79 | 5.69 | 5.75 | 5.34 | qfq | 19,570,181 | 112,667,798 | 0.88% |
| 2023-11-02 | 5.72 | 5.78 | 5.68 | 5.70 | 5.30 | qfq | 17,642,762 | 100,999,814 | -0.70% |
| 2023-11-01 | 5.75 | 5.78 | 5.71 | 5.74 | 5.33 | qfq | 13,527,518 | 77,679,374 | 0.00% |
| 2023-10-31 | 5.78 | 5.81 | 5.71 | 5.74 | 5.33 | qfq | 16,733,245 | 96,049,327 | -0.52% |
| 2023-10-30 | 5.75 | 5.81 | 5.73 | 5.77 | 5.36 | qfq | 23,030,678 | 133,125,915 | 0.52% |
| 2023-10-27 | 5.62 | 5.76 | 5.61 | 5.74 | 5.33 | qfq | 27,355,111 | 156,084,296 | 1.77% |
| 2023-10-26 | 5.56 | 5.65 | 5.51 | 5.64 | 5.24 | qfq | 22,700,535 | 126,733,567 | 0.71% |
| 2023-10-25 | 5.53 | 5.63 | 5.52 | 5.60 | 5.20 | qfq | 24,456,288 | 136,682,873 | 1.82% |
| 2023-10-24 | 5.49 | 5.53 | 5.44 | 5.50 | 5.11 | qfq | 25,295,340 | 138,782,853 | 0.55% |
| 2023-10-23 | 5.65 | 5.65 | 5.44 | 5.47 | 5.08 | qfq | 24,423,548 | 134,798,323 | -3.19% |
| 2023-10-20 | 5.63 | 5.71 | 5.58 | 5.65 | 5.25 | qfq | 20,301,318 | 114,867,570 | 0.00% |
| 2023-10-19 | 5.69 | 5.72 | 5.63 | 5.65 | 5.25 | qfq | 23,244,732 | 131,693,312 | -1.40% |
| 2023-10-18 | 5.85 | 5.85 | 5.72 | 5.73 | 5.32 | qfq | 17,756,551 | 102,223,359 | -2.05% |
| 2023-10-17 | 5.82 | 5.88 | 5.82 | 5.85 | 5.44 | qfq | 16,439,768 | 96,159,109 | 0.34% |
| 2023-10-16 | 5.88 | 5.89 | 5.80 | 5.83 | 5.42 | qfq | 16,811,938 | 98,047,749 | -0.85% |
| 2023-10-13 | 5.86 | 5.91 | 5.86 | 5.88 | 5.46 | qfq | 18,502,778 | 108,822,131 | -0.17% |
| 2023-10-12 | 5.83 | 5.92 | 5.82 | 5.89 | 5.47 | qfq | 34,574,295 | 203,260,000 | 2.43% |
| 2023-10-11 | 5.78 | 5.83 | 5.74 | 5.75 | 5.34 | qfq | 18,427,918 | 106,713,196 | -0.52% |
| 2023-10-10 | 5.77 | 5.84 | 5.77 | 5.78 | 5.37 | qfq | 18,541,260 | 107,502,217 | 0.17% |
| 2023-10-09 | 5.79 | 5.80 | 5.71 | 5.77 | 5.36 | qfq | 15,107,912 | 86,843,081 | -0.35% |
| 2023-09-28 | 5.74 | 5.81 | 5.74 | 5.79 | 5.38 | qfq | 21,898,827 | 126,752,146 | 0.87% |
| 2023-09-27 | 5.70 | 5.77 | 5.68 | 5.74 | 5.33 | qfq | 24,876,380 | 142,799,768 | 0.70% |
| 2023-09-26 | 5.72 | 5.74 | 5.68 | 5.70 | 5.30 | qfq | 23,852,864 | 136,111,577 | -0.18% |
| 2023-09-25 | 5.84 | 5.84 | 5.70 | 5.71 | 5.31 | qfq | 26,145,671 | 150,311,520 | -2.23% |
| 2023-09-22 | 5.78 | 5.85 | 5.78 | 5.84 | 5.43 | qfq | 22,709,026 | 132,079,184 | 0.69% |
| 2023-09-21 | 5.91 | 5.94 | 5.80 | 5.80 | 5.39 | qfq | 25,868,600 | 151,297,429 | -1.86% |
| 2023-09-20 | 5.99 | 5.99 | 5.91 | 5.91 | 5.49 | qfq | 15,505,942 | 92,207,051 | -1.34% |
| 2023-09-19 | 6.01 | 6.04 | 5.97 | 5.99 | 5.57 | qfq | 13,970,000 | 83,805,019 | -0.66% |
| 2023-09-18 | 6.02 | 6.05 | 5.96 | 6.03 | 5.60 | qfq | 15,636,280 | 94,080,614 | -0.17% |
| 2023-09-15 | 6.04 | 6.06 | 6.00 | 6.04 | 5.61 | qfq | 15,658,785 | 94,434,714 | 0.33% |
| 2023-09-14 | 6.03 | 6.05 | 6.00 | 6.02 | 5.59 | qfq | 12,989,608 | 78,182,733 | -0.17% |
| 2023-09-13 | 6.09 | 6.09 | 6.00 | 6.03 | 5.60 | qfq | 14,648,600 | 88,413,919 | -0.66% |
| 2023-09-12 | 6.06 | 6.10 | 6.05 | 6.07 | 5.64 | qfq | 19,069,100 | 115,918,178 | 0.17% |
| 2023-09-11 | 5.99 | 6.07 | 5.97 | 6.06 | 5.63 | qfq | 20,004,095 | 120,869,206 | 1.34% |
| 2023-09-08 | 5.97 | 6.00 | 5.95 | 5.98 | 5.56 | qfq | 11,591,093 | 69,327,298 | 0.00% |
| 2023-09-07 | 6.08 | 6.08 | 5.98 | 5.98 | 5.56 | qfq | 21,327,898 | 128,389,995 | -1.81% |
| 2023-09-06 | 6.07 | 6.10 | 6.04 | 6.09 | 5.66 | qfq | 15,765,010 | 95,735,282 | 0.00% |
| 2023-09-05 | 6.09 | 6.14 | 6.06 | 6.09 | 5.66 | qfq | 20,649,386 | 125,753,897 | -0.16% |
| 2023-09-04 | 5.99 | 6.10 | 5.99 | 6.10 | 5.67 | qfq | 26,039,657 | 157,938,483 | 1.67% |
| 2023-09-01 | 6.02 | 6.05 | 5.99 | 6.00 | 5.58 | qfq | 14,361,595 | 86,379,517 | -0.50% |
| 2023-08-31 | 6.05 | 6.08 | 6.02 | 6.03 | 5.60 | qfq | 15,255,894 | 92,112,498 | -0.50% |
| 2023-08-30 | 6.09 | 6.13 | 6.04 | 6.06 | 5.63 | qfq | 21,006,800 | 127,793,117 | -0.49% |
| 2023-08-29 | 5.99 | 6.10 | 5.95 | 6.09 | 5.66 | qfq | 27,106,208 | 164,054,734 | 1.67% |
| 2023-08-28 | 6.22 | 6.22 | 5.97 | 5.99 | 5.57 | qfq | 42,691,300 | 259,534,031 | 1.01% |
| 2023-08-25 | 5.92 | 5.98 | 5.85 | 5.93 | 5.51 | qfq | 20,011,764 | 118,589,396 | 0.00% |
| 2023-08-24 | 5.95 | 5.98 | 5.84 | 5.93 | 5.51 | qfq | 27,527,965 | 162,852,901 | -0.50% |
| 2023-08-23 | 6.10 | 6.13 | 5.95 | 5.96 | 5.54 | qfq | 26,702,942 | 161,204,518 | -2.61% |
| 2023-08-22 | 6.14 | 6.20 | 6.05 | 6.12 | 5.69 | qfq | 25,947,800 | 158,327,434 | -0.16% |
| 2023-08-21 | 6.21 | 6.22 | 6.13 | 6.13 | 5.70 | qfq | 16,746,569 | 103,380,596 | -0.97% |
| 2023-08-18 | 6.27 | 6.30 | 6.18 | 6.19 | 5.75 | qfq | 17,612,100 | 109,997,754 | -1.43% |
| 2023-08-17 | 6.28 | 6.29 | 6.21 | 6.28 | 5.84 | qfq | 17,756,668 | 110,995,020 | -0.16% |
| 2023-08-16 | 6.29 | 6.34 | 6.27 | 6.29 | 5.85 | qfq | 18,574,524 | 117,057,895 | -0.16% |
| 2023-08-15 | 6.32 | 6.33 | 6.24 | 6.30 | 5.85 | qfq | 20,108,181 | 126,480,476 | -0.32% |
| 2023-08-14 | 6.30 | 6.36 | 6.27 | 6.32 | 5.87 | qfq | 29,870,631 | 188,275,930 | -0.78% |
| 2023-08-11 | 6.51 | 6.52 | 6.35 | 6.37 | 5.92 | qfq | 32,998,176 | 212,207,330 | -2.15% |
| 2023-08-10 | 6.49 | 6.54 | 6.49 | 6.51 | 6.05 | qfq | 15,004,929 | 97,755,479 | 0.00% |
| 2023-08-09 | 6.54 | 6.54 | 6.50 | 6.51 | 6.05 | qfq | 19,193,899 | 125,057,618 | -0.61% |
| 2023-08-08 | 6.57 | 6.60 | 6.53 | 6.55 | 6.09 | qfq | 21,281,698 | 139,636,675 | -0.46% |
| 2023-08-07 | 6.59 | 6.61 | 6.56 | 6.58 | 6.11 | qfq | 21,676,360 | 142,641,912 | -0.45% |
| 2023-08-04 | 6.61 | 6.65 | 6.59 | 6.61 | 6.14 | qfq | 26,035,263 | 172,225,457 | 0.30% |
| 2023-08-03 | 6.55 | 6.62 | 6.55 | 6.59 | 6.12 | qfq | 17,790,128 | 117,194,205 | 0.30% |
| 2023-08-02 | 6.59 | 6.61 | 6.56 | 6.57 | 6.11 | qfq | 19,160,520 | 126,089,349 | -0.76% |
| 2023-08-01 | 6.62 | 6.63 | 6.58 | 6.62 | 6.15 | qfq | 26,657,550 | 176,203,861 | 0.30% |
| 2023-07-31 | 6.58 | 6.64 | 6.58 | 6.60 | 6.13 | qfq | 31,052,050 | 204,943,367 | 0.61% |
| 2023-07-28 | 6.51 | 6.58 | 6.47 | 6.56 | 6.10 | qfq | 28,456,246 | 186,058,491 | 0.61% |
| 2023-07-27 | 6.54 | 6.58 | 6.51 | 6.52 | 6.06 | qfq | 19,271,977 | 126,108,601 | -0.46% |
| 2023-07-26 | 6.58 | 6.59 | 6.53 | 6.55 | 6.09 | qfq | 18,705,403 | 122,617,927 | -0.30% |
| 2023-07-25 | 6.51 | 6.58 | 6.51 | 6.57 | 6.11 | qfq | 24,675,205 | 161,512,064 | 1.39% |
| 2023-07-24 | 6.52 | 6.52 | 6.44 | 6.48 | 6.02 | qfq | 14,604,510 | 94,732,667 | -0.61% |
| 2023-07-21 | 6.53 | 6.55 | 6.51 | 6.52 | 6.06 | qfq | 19,100,366 | 124,704,644 | -0.15% |
| 2023-07-20 | 6.59 | 6.60 | 6.53 | 6.53 | 6.07 | qfq | 23,842,564 | 156,419,762 | -0.91% |
| 2023-07-19 | 6.57 | 6.61 | 6.56 | 6.59 | 6.12 | qfq | 17,270,800 | 113,681,834 | 0.00% |
| 2023-07-18 | 6.68 | 6.71 | 6.51 | 6.59 | 6.12 | qfq | 48,720,666 | 320,834,984 | -1.35% |