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
东北制药000597.SZ
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）21,458,242
成交额（元）102,347,853
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-23 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.1 | — | — | — | 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 | 4.86 | 4.93 | 4.67 | 4.71 | 4.71 | qfq | 21,458,242 | 102,347,853 | -3.88% |
| 2026-07-16 | 4.80 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 26,342,378 | 127,958,680 | 2.08% |
| 2026-07-15 | 4.67 | 4.85 | 4.66 | 4.80 | 4.80 | qfq | 20,802,112 | 99,935,118 | 1.69% |
| 2026-07-14 | 4.58 | 4.73 | 4.50 | 4.72 | 4.72 | qfq | 19,497,100 | 91,110,219 | 2.16% |
| 2026-07-13 | 4.54 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 17,067,410 | 78,621,622 | 2.44% |
| 2026-07-10 | 4.45 | 4.57 | 4.36 | 4.51 | 4.51 | qfq | 14,005,950 | 62,922,365 | 1.35% |
| 2026-07-09 | 4.46 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 11,724,379 | 52,150,898 | -0.67% |
| 2026-07-08 | 4.46 | 4.57 | 4.38 | 4.48 | 4.48 | qfq | 9,705,922 | 43,526,415 | 0.90% |
| 2026-07-07 | 4.54 | 4.55 | 4.41 | 4.44 | 4.44 | qfq | 9,521,532 | 42,517,842 | -3.06% |
| 2026-07-06 | 4.49 | 4.61 | 4.44 | 4.58 | 4.58 | qfq | 13,176,290 | 60,202,556 | 1.55% |
| 2026-07-03 | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | qfq | 11,043,843 | 49,579,713 | 1.35% |
| 2026-07-02 | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | qfq | 11,334,311 | 50,301,409 | 1.60% |
| 2026-07-01 | 4.22 | 4.39 | 4.17 | 4.38 | 4.38 | qfq | 11,688,960 | 50,444,206 | 3.30% |
| 2026-06-30 | 4.39 | 4.40 | 4.20 | 4.24 | 4.24 | qfq | 11,140,481 | 47,509,616 | -3.64% |
| 2026-06-29 | 4.18 | 4.44 | 4.09 | 4.40 | 4.40 | qfq | 16,729,028 | 72,236,106 | 4.76% |
| 2026-06-26 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | qfq | 8,731,108 | 37,303,531 | -3.67% |
| 2026-06-25 | 4.38 | 4.41 | 4.23 | 4.36 | 4.36 | qfq | 12,123,151 | 52,305,129 | -1.58% |
| 2026-06-24 | 4.53 | 4.67 | 4.41 | 4.43 | 4.43 | qfq | 12,028,567 | 54,125,447 | -1.34% |
| 2026-06-23 | 4.37 | 4.56 | 4.35 | 4.49 | 4.49 | qfq | 12,633,539 | 56,717,319 | 2.05% |
| 2026-06-22 | 4.38 | 4.40 | 4.22 | 4.40 | 4.34 | qfq | 8,679,651 | 37,368,495 | 0.23% |
| 2026-06-18 | 4.37 | 4.45 | 4.31 | 4.39 | 4.34 | qfq | 8,132,135 | 35,606,398 | 0.00% |
| 2026-06-17 | 4.41 | 4.44 | 4.37 | 4.39 | 4.34 | qfq | 6,560,512 | 28,842,873 | -1.35% |
| 2026-06-16 | 4.60 | 4.60 | 4.43 | 4.45 | 4.39 | qfq | 12,417,741 | 55,780,528 | -3.47% |
| 2026-06-15 | 4.58 | 4.66 | 4.54 | 4.61 | 4.55 | qfq | 11,832,567 | 54,505,303 | 0.66% |
| 2026-06-12 | 4.50 | 4.73 | 4.45 | 4.58 | 4.52 | qfq | 22,553,574 | 104,646,692 | 2.23% |
| 2026-06-11 | 4.42 | 4.50 | 4.37 | 4.48 | 4.42 | qfq | 12,022,422 | 53,489,381 | 0.90% |
| 2026-06-10 | 4.36 | 4.45 | 4.30 | 4.44 | 4.38 | qfq | 10,573,675 | 46,114,683 | 1.37% |
| 2026-06-09 | 4.38 | 4.41 | 4.32 | 4.38 | 4.33 | qfq | 8,218,125 | 35,898,018 | 0.00% |
| 2026-06-08 | 4.42 | 4.45 | 4.31 | 4.38 | 4.33 | qfq | 10,475,791 | 45,850,854 | -1.35% |
| 2026-06-05 | 4.42 | 4.49 | 4.41 | 4.44 | 4.38 | qfq | 10,558,499 | 46,998,684 | 0.23% |
| 2026-06-04 | 4.49 | 4.52 | 4.40 | 4.43 | 4.37 | qfq | 9,480,927 | 42,067,730 | -1.56% |
| 2026-06-03 | 4.60 | 4.60 | 4.47 | 4.50 | 4.44 | qfq | 10,784,393 | 48,710,835 | -1.96% |
| 2026-06-02 | 4.68 | 4.70 | 4.58 | 4.59 | 4.53 | qfq | 10,920,050 | 50,565,303 | -2.34% |
| 2026-06-01 | 4.66 | 4.70 | 4.62 | 4.70 | 4.64 | qfq | 10,551,018 | 49,148,385 | 0.86% |
| 2026-05-29 | 4.59 | 4.68 | 4.58 | 4.66 | 4.60 | qfq | 8,782,622 | 40,727,131 | 1.53% |
| 2026-05-28 | 4.61 | 4.64 | 4.55 | 4.59 | 4.53 | qfq | 7,868,216 | 36,149,358 | -0.22% |
| 2026-05-27 | 4.70 | 4.71 | 4.57 | 4.60 | 4.54 | qfq | 10,889,723 | 50,361,661 | -2.13% |
| 2026-05-26 | 4.75 | 4.76 | 4.68 | 4.70 | 4.64 | qfq | 8,946,732 | 42,054,848 | -1.26% |
| 2026-05-25 | 4.74 | 4.78 | 4.72 | 4.76 | 4.70 | qfq | 7,641,152 | 36,289,897 | 0.00% |
| 2026-05-22 | 4.85 | 4.85 | 4.73 | 4.76 | 4.70 | qfq | 10,603,047 | 50,652,800 | -1.86% |
| 2026-05-21 | 4.86 | 4.90 | 4.77 | 4.85 | 4.79 | qfq | 10,157,561 | 49,124,517 | 0.21% |
| 2026-05-20 | 4.89 | 4.91 | 4.81 | 4.84 | 4.78 | qfq | 8,420,481 | 40,784,896 | -1.43% |
| 2026-05-19 | 4.84 | 4.93 | 4.82 | 4.91 | 4.85 | qfq | 9,436,260 | 46,132,965 | 1.87% |
| 2026-05-18 | 4.87 | 4.87 | 4.79 | 4.82 | 4.76 | qfq | 10,243,122 | 49,303,366 | -1.23% |
| 2026-05-15 | 4.95 | 4.97 | 4.86 | 4.88 | 4.82 | qfq | 13,119,924 | 64,441,988 | -1.41% |
| 2026-05-14 | 5.08 | 5.09 | 4.94 | 4.95 | 4.89 | qfq | 14,925,784 | 74,582,549 | -2.56% |
| 2026-05-13 | 5.00 | 5.15 | 4.99 | 5.08 | 5.02 | qfq | 18,040,158 | 91,411,019 | 2.01% |
| 2026-05-12 | 5.05 | 5.05 | 4.97 | 4.98 | 4.92 | qfq | 13,501,598 | 67,472,360 | -1.58% |
| 2026-05-11 | 4.96 | 5.07 | 4.92 | 5.06 | 5.00 | qfq | 19,786,038 | 98,578,832 | 2.02% |
| 2026-05-08 | 4.93 | 4.97 | 4.93 | 4.96 | 4.90 | qfq | 11,771,682 | 58,280,285 | 0.61% |
| 2026-05-07 | 4.95 | 4.96 | 4.92 | 4.93 | 4.87 | qfq | 9,647,300 | 47,619,466 | 0.20% |
| 2026-05-06 | 4.92 | 4.96 | 4.91 | 4.92 | 4.86 | qfq | 14,284,200 | 70,428,903 | -0.20% |
| 2026-04-30 | 4.98 | 4.98 | 4.92 | 4.93 | 4.87 | qfq | 11,499,786 | 56,818,536 | -0.60% |
| 2026-04-29 | 4.95 | 4.99 | 4.93 | 4.96 | 4.90 | qfq | 13,129,200 | 65,208,533 | 0.20% |
| 2026-04-28 | 4.99 | 5.04 | 4.92 | 4.95 | 4.89 | qfq | 13,488,917 | 66,969,214 | -0.80% |
| 2026-04-27 | 5.00 | 5.02 | 4.91 | 4.99 | 4.93 | qfq | 14,484,240 | 71,827,433 | -0.60% |
| 2026-04-24 | 5.06 | 5.07 | 4.99 | 5.02 | 4.96 | qfq | 14,376,651 | 72,291,652 | -1.18% |
| 2026-04-23 | 5.11 | 5.12 | 5.05 | 5.08 | 5.02 | qfq | 12,378,247 | 62,862,997 | -0.78% |
| 2026-04-22 | 5.15 | 5.16 | 5.08 | 5.12 | 5.06 | qfq | 11,846,259 | 60,500,728 | -1.16% |
| 2026-04-21 | 5.26 | 5.30 | 5.13 | 5.18 | 5.12 | qfq | 17,557,544 | 90,919,413 | -1.15% |
| 2026-04-20 | 5.28 | 5.31 | 5.22 | 5.24 | 5.17 | qfq | 14,506,595 | 76,181,241 | -1.87% |
| 2026-04-17 | 5.45 | 5.45 | 5.24 | 5.34 | 5.27 | qfq | 24,796,309 | 131,542,326 | -2.20% |
| 2026-04-16 | 5.44 | 5.54 | 5.41 | 5.46 | 5.39 | qfq | 22,909,200 | 125,044,757 | -0.55% |
| 2026-04-15 | 5.35 | 5.51 | 5.24 | 5.49 | 5.42 | qfq | 37,275,977 | 202,335,371 | 3.00% |
| 2026-04-14 | 5.31 | 5.35 | 5.20 | 5.33 | 5.26 | qfq | 16,613,822 | 87,384,873 | 0.76% |
| 2026-04-13 | 5.34 | 5.37 | 5.23 | 5.29 | 5.22 | qfq | 18,242,783 | 96,293,340 | -1.49% |
| 2026-04-10 | 5.33 | 5.43 | 5.28 | 5.37 | 5.30 | qfq | 21,214,318 | 113,626,143 | 0.94% |
| 2026-04-09 | 5.39 | 5.52 | 5.29 | 5.32 | 5.25 | qfq | 28,637,600 | 153,964,778 | -2.03% |
| 2026-04-08 | 5.55 | 5.73 | 5.35 | 5.43 | 5.36 | qfq | 40,350,704 | 219,405,087 | -1.27% |
| 2026-04-07 | 5.31 | 5.54 | 5.22 | 5.50 | 5.43 | qfq | 30,460,517 | 165,192,921 | 3.38% |
| 2026-04-03 | 5.40 | 5.45 | 5.27 | 5.32 | 5.25 | qfq | 25,768,568 | 137,705,245 | -3.10% |
| 2026-04-02 | 5.49 | 5.57 | 5.46 | 5.49 | 5.42 | qfq | 37,073,588 | 204,315,453 | -0.36% |
| 2026-04-01 | 5.37 | 5.52 | 5.30 | 5.51 | 5.44 | qfq | 38,024,872 | 206,856,075 | 3.38% |
| 2026-03-31 | 5.30 | 5.39 | 5.26 | 5.33 | 5.26 | qfq | 21,200,048 | 113,188,931 | 0.38% |
| 2026-03-30 | 5.18 | 5.33 | 5.18 | 5.31 | 5.24 | qfq | 20,208,090 | 106,789,810 | 1.72% |
| 2026-03-27 | 4.99 | 5.23 | 4.98 | 5.22 | 5.15 | qfq | 21,186,621 | 108,987,849 | 3.98% |
| 2026-03-26 | 4.92 | 5.12 | 4.92 | 5.02 | 4.96 | qfq | 18,690,573 | 94,059,916 | 1.83% |
| 2026-03-25 | 4.89 | 4.98 | 4.86 | 4.93 | 4.87 | qfq | 11,598,587 | 57,141,128 | 1.02% |
| 2026-03-24 | 4.75 | 4.92 | 4.70 | 4.88 | 4.82 | qfq | 16,685,345 | 80,326,284 | 3.39% |
| 2026-03-23 | 5.03 | 5.07 | 4.65 | 4.72 | 4.66 | qfq | 29,945,586 | 144,042,552 | -7.45% |
| 2026-03-20 | 5.23 | 5.27 | 5.10 | 5.10 | 5.04 | qfq | 14,056,773 | 72,565,629 | -2.67% |
| 2026-03-19 | 5.31 | 5.33 | 5.18 | 5.24 | 5.17 | qfq | 13,496,204 | 70,861,750 | -1.69% |
| 2026-03-18 | 5.33 | 5.35 | 5.26 | 5.33 | 5.26 | qfq | 10,088,101 | 53,458,429 | 0.00% |
| 2026-03-17 | 5.36 | 5.39 | 5.32 | 5.33 | 5.26 | qfq | 13,647,485 | 73,182,251 | -0.19% |
| 2026-03-16 | 5.32 | 5.36 | 5.29 | 5.34 | 5.27 | qfq | 11,339,037 | 60,404,806 | 0.56% |
| 2026-03-13 | 5.30 | 5.38 | 5.29 | 5.31 | 5.24 | qfq | 14,327,810 | 76,478,251 | 0.19% |
| 2026-03-12 | 5.29 | 5.34 | 5.26 | 5.30 | 5.23 | qfq | 13,281,087 | 70,569,582 | 0.19% |
| 2026-03-11 | 5.28 | 5.29 | 5.23 | 5.29 | 5.22 | qfq | 8,112,131 | 42,696,843 | 0.19% |
| 2026-03-10 | 5.28 | 5.31 | 5.25 | 5.28 | 5.21 | qfq | 12,385,618 | 65,433,192 | 0.00% |
| 2026-03-09 | 5.17 | 5.35 | 5.15 | 5.28 | 5.21 | qfq | 20,601,713 | 108,639,237 | 1.54% |
| 2026-03-06 | 5.10 | 5.21 | 5.09 | 5.20 | 5.13 | qfq | 13,612,413 | 70,355,175 | 1.76% |
| 2026-03-05 | 5.16 | 5.17 | 5.10 | 5.11 | 5.05 | qfq | 10,425,234 | 53,448,085 | -0.20% |
| 2026-03-04 | 5.16 | 5.19 | 5.10 | 5.12 | 5.06 | qfq | 14,977,231 | 76,808,259 | -1.35% |
| 2026-03-03 | 5.25 | 5.33 | 5.17 | 5.19 | 5.13 | qfq | 17,147,958 | 89,988,428 | -1.33% |
| 2026-03-02 | 5.20 | 5.31 | 5.11 | 5.26 | 5.19 | qfq | 24,812,817 | 129,281,898 | 0.57% |
| 2026-02-27 | 5.19 | 5.24 | 5.17 | 5.23 | 5.16 | qfq | 9,157,953 | 47,748,155 | 0.58% |
| 2026-02-26 | 5.21 | 5.24 | 5.17 | 5.20 | 5.13 | qfq | 9,183,970 | 47,704,053 | -0.38% |
| 2026-02-25 | 5.15 | 5.25 | 5.14 | 5.22 | 5.15 | qfq | 13,170,059 | 68,639,000 | 1.56% |
| 2026-02-24 | 5.16 | 5.17 | 5.11 | 5.14 | 5.08 | qfq | 10,245,041 | 52,685,420 | 0.19% |
| 2026-02-13 | 5.18 | 5.20 | 5.12 | 5.13 | 5.07 | qfq | 12,627,310 | 65,096,088 | -1.35% |
| 2026-02-12 | 5.25 | 5.26 | 5.18 | 5.20 | 5.13 | qfq | 8,625,818 | 44,901,201 | -0.95% |
| 2026-02-11 | 5.26 | 5.27 | 5.24 | 5.25 | 5.18 | qfq | 7,645,587 | 40,179,334 | 0.00% |
| 2026-02-10 | 5.26 | 5.32 | 5.23 | 5.25 | 5.18 | qfq | 11,298,143 | 59,619,611 | -0.19% |
| 2026-02-09 | 5.29 | 5.30 | 5.25 | 5.26 | 5.19 | qfq | 10,531,558 | 55,408,326 | 0.00% |
| 2026-02-06 | 5.25 | 5.34 | 5.25 | 5.26 | 5.19 | qfq | 15,225,162 | 80,649,818 | 0.19% |
| 2026-02-05 | 5.24 | 5.28 | 5.22 | 5.25 | 5.18 | qfq | 8,356,996 | 43,868,116 | -0.19% |
| 2026-02-04 | 5.19 | 5.27 | 5.17 | 5.26 | 5.19 | qfq | 12,467,396 | 65,088,809 | 1.15% |
| 2026-02-03 | 5.19 | 5.21 | 5.14 | 5.20 | 5.13 | qfq | 13,068,081 | 67,619,347 | 0.97% |
| 2026-02-02 | 5.27 | 5.30 | 5.15 | 5.15 | 5.09 | qfq | 18,277,866 | 95,528,238 | -2.83% |
| 2026-01-30 | 5.32 | 5.36 | 5.25 | 5.30 | 5.23 | qfq | 17,545,079 | 92,986,393 | -0.38% |
| 2026-01-29 | 5.37 | 5.39 | 5.29 | 5.32 | 5.25 | qfq | 20,428,992 | 108,930,625 | -1.48% |
| 2026-01-28 | 5.55 | 5.55 | 5.39 | 5.40 | 5.33 | qfq | 20,094,131 | 109,135,899 | -2.17% |
| 2026-01-27 | 5.57 | 5.59 | 5.34 | 5.52 | 5.45 | qfq | 30,363,330 | 165,620,928 | -0.36% |
| 2026-01-26 | 5.44 | 5.59 | 5.42 | 5.54 | 5.47 | qfq | 39,945,887 | 220,081,472 | 2.97% |
| 2026-01-23 | 5.36 | 5.38 | 5.33 | 5.38 | 5.31 | qfq | 14,605,567 | 78,268,810 | 0.94% |
| 2026-01-22 | 5.32 | 5.33 | 5.29 | 5.33 | 5.26 | qfq | 11,110,263 | 58,991,876 | 0.38% |
| 2026-01-21 | 5.30 | 5.36 | 5.26 | 5.31 | 5.24 | qfq | 12,803,608 | 67,985,478 | 0.19% |
| 2026-01-20 | 5.28 | 5.32 | 5.27 | 5.30 | 5.23 | qfq | 10,736,026 | 56,858,277 | 0.19% |
| 2026-01-19 | 5.25 | 5.30 | 5.22 | 5.29 | 5.22 | qfq | 10,016,194 | 52,832,494 | 0.57% |
| 2026-01-16 | 5.37 | 5.37 | 5.23 | 5.26 | 5.19 | qfq | 13,440,166 | 70,982,515 | -1.50% |
| 2026-01-15 | 5.36 | 5.38 | 5.32 | 5.34 | 5.27 | qfq | 12,476,732 | 66,736,803 | -0.37% |
| 2026-01-14 | 5.41 | 5.47 | 5.32 | 5.36 | 5.29 | qfq | 19,116,663 | 103,334,493 | -1.11% |
| 2026-01-13 | 5.41 | 5.49 | 5.39 | 5.42 | 5.35 | qfq | 19,489,125 | 106,043,355 | 0.37% |
| 2026-01-12 | 5.38 | 5.42 | 5.35 | 5.40 | 5.33 | qfq | 15,522,500 | 83,500,448 | 0.56% |
| 2026-01-09 | 5.34 | 5.38 | 5.31 | 5.37 | 5.30 | qfq | 14,305,166 | 76,501,368 | 0.37% |
| 2026-01-08 | 5.32 | 5.36 | 5.30 | 5.35 | 5.28 | qfq | 10,824,173 | 57,787,702 | 0.75% |
| 2026-01-07 | 5.31 | 5.34 | 5.30 | 5.31 | 5.24 | qfq | 11,082,900 | 58,987,370 | -0.19% |
| 2026-01-06 | 5.32 | 5.35 | 5.30 | 5.32 | 5.25 | qfq | 10,128,875 | 53,910,229 | 0.38% |
| 2026-01-05 | 5.22 | 5.31 | 5.22 | 5.30 | 5.23 | qfq | 10,400,563 | 54,907,647 | 1.53% |
| 2025-12-31 | 5.25 | 5.27 | 5.20 | 5.22 | 5.15 | qfq | 8,792,046 | 45,909,966 | -0.38% |
| 2025-12-30 | 5.25 | 5.28 | 5.20 | 5.24 | 5.17 | qfq | 7,346,355 | 38,485,851 | -0.19% |
| 2025-12-29 | 5.32 | 5.34 | 5.25 | 5.25 | 5.18 | qfq | 9,732,996 | 51,403,145 | -1.69% |
| 2025-12-26 | 5.36 | 5.36 | 5.30 | 5.34 | 5.27 | qfq | 7,857,087 | 41,921,701 | -0.19% |
| 2025-12-25 | 5.32 | 5.36 | 5.28 | 5.35 | 5.28 | qfq | 7,243,259 | 38,527,405 | 0.56% |
| 2025-12-24 | 5.32 | 5.34 | 5.28 | 5.32 | 5.25 | qfq | 8,353,024 | 44,317,932 | 0.00% |
| 2025-12-23 | 5.33 | 5.40 | 5.31 | 5.32 | 5.25 | qfq | 8,487,347 | 45,423,391 | -0.19% |
| 2025-12-22 | 5.38 | 5.39 | 5.33 | 5.33 | 5.26 | qfq | 8,743,780 | 46,823,271 | -0.74% |
| 2025-12-19 | 5.32 | 5.39 | 5.27 | 5.37 | 5.30 | qfq | 10,870,624 | 58,179,058 | 0.94% |
| 2025-12-18 | 5.24 | 5.32 | 5.23 | 5.32 | 5.25 | qfq | 11,053,717 | 58,359,957 | 0.95% |
| 2025-12-17 | 5.18 | 5.28 | 5.17 | 5.27 | 5.20 | qfq | 11,067,190 | 57,770,135 | 1.35% |
| 2025-12-16 | 5.29 | 5.30 | 5.18 | 5.20 | 5.13 | qfq | 11,682,022 | 60,906,669 | -1.33% |
| 2025-12-15 | 5.32 | 5.37 | 5.26 | 5.27 | 5.20 | qfq | 16,014,115 | 84,942,909 | -1.31% |
| 2025-12-12 | 5.39 | 5.40 | 5.29 | 5.34 | 5.27 | qfq | 12,681,721 | 67,744,711 | -0.74% |
| 2025-12-11 | 5.46 | 5.47 | 5.37 | 5.38 | 5.31 | qfq | 12,132,205 | 65,467,639 | -1.28% |
| 2025-12-10 | 5.44 | 5.45 | 5.37 | 5.45 | 5.38 | qfq | 14,620,798 | 79,091,621 | 0.18% |
| 2025-12-09 | 5.56 | 5.59 | 5.43 | 5.44 | 5.37 | qfq | 16,193,917 | 88,970,969 | -2.33% |
| 2025-12-08 | 5.66 | 5.72 | 5.56 | 5.57 | 5.50 | qfq | 14,543,294 | 81,629,427 | -1.59% |
| 2025-12-05 | 5.71 | 5.72 | 5.57 | 5.66 | 5.59 | qfq | 14,331,800 | 80,648,093 | -0.70% |
| 2025-12-04 | 5.77 | 5.77 | 5.68 | 5.70 | 5.63 | qfq | 13,145,996 | 75,215,434 | -1.21% |
| 2025-12-03 | 5.71 | 5.82 | 5.69 | 5.77 | 5.70 | qfq | 18,256,776 | 105,126,905 | 1.05% |
| 2025-12-02 | 5.74 | 5.78 | 5.66 | 5.71 | 5.64 | qfq | 11,262,365 | 64,274,064 | -0.17% |
| 2025-12-01 | 5.57 | 5.77 | 5.56 | 5.72 | 5.65 | qfq | 17,361,906 | 98,887,299 | 2.33% |
| 2025-11-28 | 5.65 | 5.65 | 5.56 | 5.59 | 5.52 | qfq | 10,503,924 | 58,721,641 | -1.24% |
| 2025-11-27 | 5.62 | 5.68 | 5.52 | 5.66 | 5.59 | qfq | 16,664,449 | 93,322,897 | 0.89% |
| 2025-11-26 | 5.56 | 5.74 | 5.54 | 5.61 | 5.54 | qfq | 18,864,107 | 106,883,651 | 0.72% |
| 2025-11-25 | 5.47 | 5.62 | 5.42 | 5.57 | 5.50 | qfq | 16,149,397 | 89,577,751 | 2.58% |
| 2025-11-24 | 5.41 | 5.48 | 5.40 | 5.43 | 5.36 | qfq | 12,383,129 | 67,517,485 | 0.93% |
| 2025-11-21 | 5.60 | 5.64 | 5.35 | 5.38 | 5.31 | qfq | 20,241,923 | 111,024,561 | -3.93% |
| 2025-11-20 | 5.63 | 5.67 | 5.57 | 5.60 | 5.53 | qfq | 9,992,334 | 56,104,967 | -0.53% |
| 2025-11-19 | 5.70 | 5.74 | 5.60 | 5.63 | 5.56 | qfq | 14,718,075 | 83,042,892 | -1.23% |
| 2025-11-18 | 5.76 | 5.83 | 5.66 | 5.70 | 5.63 | qfq | 14,000,364 | 80,071,734 | -1.21% |
| 2025-11-17 | 5.88 | 5.88 | 5.73 | 5.77 | 5.70 | qfq | 16,866,575 | 97,356,346 | -1.54% |
| 2025-11-14 | 5.82 | 5.93 | 5.80 | 5.86 | 5.79 | qfq | 21,990,899 | 129,395,780 | 0.00% |
| 2025-11-13 | 5.75 | 5.88 | 5.70 | 5.86 | 5.79 | qfq | 25,571,253 | 148,446,433 | 1.74% |
| 2025-11-12 | 5.76 | 5.80 | 5.73 | 5.76 | 5.69 | qfq | 18,265,838 | 105,249,879 | 0.17% |
| 2025-11-11 | 5.69 | 5.77 | 5.64 | 5.75 | 5.68 | qfq | 17,552,781 | 100,540,233 | 1.05% |
| 2025-11-10 | 5.66 | 5.70 | 5.63 | 5.69 | 5.62 | qfq | 14,968,132 | 84,975,680 | 1.07% |
| 2025-11-07 | 5.57 | 5.65 | 5.55 | 5.63 | 5.56 | qfq | 11,568,165 | 65,014,768 | 1.26% |
| 2025-11-06 | 5.62 | 5.62 | 5.55 | 5.56 | 5.49 | qfq | 11,243,208 | 62,589,865 | -1.07% |
| 2025-11-05 | 5.58 | 5.65 | 5.56 | 5.62 | 5.55 | qfq | 9,933,732 | 55,883,075 | 0.18% |
| 2025-11-04 | 5.64 | 5.66 | 5.59 | 5.61 | 5.54 | qfq | 11,414,644 | 64,136,848 | -0.71% |
| 2025-11-03 | 5.58 | 5.66 | 5.55 | 5.65 | 5.58 | qfq | 14,302,166 | 80,276,063 | 1.80% |
| 2025-10-31 | 5.46 | 5.56 | 5.45 | 5.55 | 5.48 | qfq | 11,621,378 | 64,223,503 | 1.46% |
| 2025-10-30 | 5.54 | 5.55 | 5.46 | 5.47 | 5.40 | qfq | 10,255,679 | 56,358,299 | -1.08% |
| 2025-10-29 | 5.56 | 5.57 | 5.50 | 5.53 | 5.46 | qfq | 11,799,818 | 65,183,555 | -0.72% |
| 2025-10-28 | 5.65 | 5.65 | 5.55 | 5.57 | 5.50 | qfq | 15,284,189 | 85,426,081 | -1.59% |
| 2025-10-27 | 5.66 | 5.69 | 5.58 | 5.66 | 5.59 | qfq | 16,196,099 | 91,341,108 | 0.00% |
| 2025-10-24 | 5.77 | 5.78 | 5.64 | 5.66 | 5.59 | qfq | 16,050,844 | 91,267,070 | -1.74% |
| 2025-10-23 | 5.75 | 5.80 | 5.69 | 5.76 | 5.69 | qfq | 15,120,853 | 86,921,933 | -0.17% |
| 2025-10-22 | 5.68 | 5.81 | 5.65 | 5.77 | 5.70 | qfq | 25,043,243 | 144,255,777 | 1.58% |
| 2025-10-21 | 5.62 | 5.71 | 5.61 | 5.68 | 5.61 | qfq | 14,388,247 | 81,556,496 | 0.71% |
| 2025-10-20 | 5.61 | 5.65 | 5.53 | 5.64 | 5.57 | qfq | 13,515,879 | 75,470,350 | 0.71% |
| 2025-10-17 | 5.62 | 5.67 | 5.59 | 5.60 | 5.53 | qfq | 16,938,769 | 95,302,083 | -0.36% |
| 2025-10-16 | 5.60 | 5.64 | 5.57 | 5.62 | 5.55 | qfq | 14,224,922 | 79,788,317 | 0.36% |
| 2025-10-15 | 5.47 | 5.66 | 5.45 | 5.60 | 5.53 | qfq | 22,452,880 | 125,414,383 | 2.38% |
| 2025-10-14 | 5.47 | 5.50 | 5.44 | 5.47 | 5.40 | qfq | 11,335,797 | 61,983,017 | 0.37% |
| 2025-10-13 | 5.40 | 5.46 | 5.33 | 5.45 | 5.38 | qfq | 11,680,913 | 63,137,517 | -0.73% |
| 2025-10-10 | 5.48 | 5.51 | 5.44 | 5.49 | 5.42 | qfq | 12,117,185 | 66,426,572 | 0.37% |
| 2025-10-09 | 5.45 | 5.52 | 5.39 | 5.47 | 5.40 | qfq | 16,373,844 | 89,348,338 | 2.63% |
| 2025-09-30 | 5.34 | 5.35 | 5.31 | 5.33 | 5.26 | qfq | 8,346,422 | 44,474,446 | 0.19% |
| 2025-09-29 | 5.34 | 5.35 | 5.24 | 5.32 | 5.25 | qfq | 9,511,220 | 50,383,647 | 0.00% |
| 2025-09-26 | 5.32 | 5.36 | 5.28 | 5.32 | 5.25 | qfq | 9,498,087 | 50,592,691 | -0.56% |
| 2025-09-25 | 5.41 | 5.44 | 5.32 | 5.35 | 5.28 | qfq | 10,074,863 | 54,092,745 | -1.11% |
| 2025-09-24 | 5.36 | 5.45 | 5.35 | 5.41 | 5.34 | qfq | 10,992,873 | 59,474,129 | 0.37% |
| 2025-09-23 | 5.47 | 5.49 | 5.31 | 5.39 | 5.32 | qfq | 12,915,123 | 69,333,199 | -1.82% |
| 2025-09-22 | 5.53 | 5.57 | 5.46 | 5.49 | 5.42 | qfq | 9,197,364 | 50,556,851 | -0.18% |
| 2025-09-19 | 5.55 | 5.56 | 5.46 | 5.50 | 5.43 | qfq | 11,363,149 | 62,452,977 | -0.90% |
| 2025-09-18 | 5.63 | 5.64 | 5.49 | 5.55 | 5.48 | qfq | 17,898,844 | 99,896,923 | -1.42% |
| 2025-09-17 | 5.66 | 5.70 | 5.62 | 5.63 | 5.56 | qfq | 11,640,507 | 65,757,740 | -1.05% |
| 2025-09-16 | 5.69 | 5.70 | 5.61 | 5.69 | 5.62 | qfq | 11,642,253 | 65,829,289 | -0.18% |
| 2025-09-15 | 5.71 | 5.75 | 5.68 | 5.70 | 5.63 | qfq | 14,513,935 | 82,816,330 | 0.00% |
| 2025-09-12 | 5.69 | 5.71 | 5.63 | 5.70 | 5.63 | qfq | 14,624,889 | 83,019,335 | 0.35% |
| 2025-09-11 | 5.62 | 5.68 | 5.53 | 5.68 | 5.61 | qfq | 14,016,532 | 78,572,117 | 0.35% |
| 2025-09-10 | 5.66 | 5.70 | 5.61 | 5.66 | 5.59 | qfq | 9,817,647 | 55,453,854 | 0.00% |
| 2025-09-09 | 5.73 | 5.75 | 5.61 | 5.66 | 5.59 | qfq | 14,077,565 | 79,930,485 | -1.39% |
| 2025-09-08 | 5.66 | 5.78 | 5.64 | 5.74 | 5.67 | qfq | 18,600,823 | 106,553,644 | 1.41% |
| 2025-09-05 | 5.60 | 5.67 | 5.53 | 5.66 | 5.59 | qfq | 15,760,876 | 88,393,949 | 1.43% |
| 2025-09-04 | 5.64 | 5.69 | 5.51 | 5.58 | 5.51 | qfq | 21,109,204 | 118,690,906 | -0.89% |
| 2025-09-03 | 5.73 | 5.82 | 5.62 | 5.63 | 5.56 | qfq | 23,900,729 | 136,923,591 | -1.57% |
| 2025-09-02 | 5.70 | 5.81 | 5.67 | 5.72 | 5.65 | qfq | 26,770,730 | 153,549,424 | 0.00% |
| 2025-09-01 | 5.65 | 5.73 | 5.57 | 5.72 | 5.65 | qfq | 18,426,116 | 104,745,328 | 1.24% |
| 2025-08-29 | 5.60 | 5.68 | 5.58 | 5.65 | 5.58 | qfq | 17,999,573 | 101,410,035 | 0.53% |
| 2025-08-28 | 5.60 | 5.65 | 5.46 | 5.62 | 5.55 | qfq | 24,514,047 | 136,726,038 | 0.54% |
| 2025-08-27 | 5.80 | 5.81 | 5.58 | 5.59 | 5.52 | qfq | 37,176,156 | 211,916,319 | -3.79% |
| 2025-08-26 | 5.82 | 5.86 | 5.77 | 5.81 | 5.74 | qfq | 18,868,404 | 109,769,739 | -0.17% |
| 2025-08-25 | 5.76 | 5.84 | 5.75 | 5.82 | 5.75 | qfq | 24,194,703 | 140,272,752 | 0.87% |
| 2025-08-22 | 5.78 | 5.81 | 5.70 | 5.77 | 5.70 | qfq | 21,378,949 | 122,821,044 | -0.52% |
| 2025-08-21 | 5.84 | 5.89 | 5.78 | 5.80 | 5.73 | qfq | 22,379,052 | 130,439,147 | -1.02% |
| 2025-08-20 | 5.84 | 5.88 | 5.75 | 5.86 | 5.79 | qfq | 31,134,269 | 181,020,344 | -0.34% |
| 2025-08-19 | 5.85 | 5.98 | 5.84 | 5.88 | 5.81 | qfq | 32,716,451 | 193,120,039 | 0.34% |
| 2025-08-18 | 5.88 | 5.96 | 5.83 | 5.86 | 5.79 | qfq | 34,512,009 | 202,918,148 | 0.17% |
| 2025-08-15 | 5.79 | 5.90 | 5.78 | 5.85 | 5.78 | qfq | 34,537,537 | 201,273,487 | 1.04% |
| 2025-08-14 | 5.86 | 6.08 | 5.78 | 5.79 | 5.72 | qfq | 52,281,576 | 306,626,004 | 0.17% |
| 2025-08-13 | 5.76 | 5.82 | 5.69 | 5.78 | 5.71 | qfq | 33,479,691 | 192,533,946 | 0.00% |
| 2025-08-12 | 5.83 | 6.05 | 5.75 | 5.78 | 5.71 | qfq | 41,121,095 | 240,578,169 | -0.52% |
| 2025-08-11 | 5.78 | 5.82 | 5.76 | 5.81 | 5.74 | qfq | 24,448,424 | 141,738,297 | 0.69% |
| 2025-08-08 | 5.78 | 5.81 | 5.70 | 5.77 | 5.70 | qfq | 23,248,059 | 133,940,319 | 0.00% |
| 2025-08-07 | 5.81 | 5.86 | 5.74 | 5.77 | 5.70 | qfq | 32,874,994 | 190,410,679 | -1.20% |
| 2025-08-06 | 6.07 | 6.12 | 5.80 | 5.84 | 5.77 | qfq | 52,133,513 | 309,005,772 | -4.11% |
| 2025-08-05 | 6.15 | 6.28 | 6.06 | 6.09 | 6.01 | qfq | 32,145,379 | 197,720,482 | -0.65% |
| 2025-08-04 | 6.14 | 6.23 | 6.01 | 6.13 | 6.05 | qfq | 32,152,689 | 195,764,677 | -1.29% |
| 2025-08-01 | 6.24 | 6.36 | 6.18 | 6.21 | 6.13 | qfq | 20,917,308 | 130,962,491 | -0.64% |
| 2025-07-31 | 6.25 | 6.32 | 6.17 | 6.25 | 6.17 | qfq | 28,121,841 | 175,548,609 | -0.16% |
| 2025-07-30 | 6.33 | 6.39 | 6.20 | 6.26 | 6.18 | qfq | 37,766,627 | 237,843,514 | -2.19% |
| 2025-07-29 | 6.42 | 6.45 | 6.29 | 6.40 | 6.32 | qfq | 51,639,302 | 328,310,013 | -0.47% |
| 2025-07-28 | 6.42 | 6.66 | 6.35 | 6.43 | 6.35 | qfq | 57,141,621 | 367,689,346 | -0.92% |
| 2025-07-25 | 6.27 | 6.64 | 6.19 | 6.49 | 6.41 | qfq | 88,461,957 | 569,120,489 | 3.18% |
| 2025-07-24 | 6.23 | 6.41 | 6.19 | 6.29 | 6.21 | qfq | 69,274,929 | 433,853,244 | -0.32% |
| 2025-07-23 | 6.08 | 6.68 | 6.08 | 6.31 | 6.23 | qfq | 141,841,737 | 913,630,217 | 3.95% |
| 2025-07-22 | 5.91 | 6.27 | 5.90 | 6.07 | 5.99 | qfq | 98,155,638 | 594,672,144 | 0.66% |
| 2025-07-21 | 5.55 | 6.12 | 5.51 | 6.03 | 5.95 | qfq | 100,910,374 | 599,427,372 | 8.45% |
| 2025-07-18 | 5.55 | 5.56 | 5.42 | 5.56 | 5.49 | qfq | 18,984,385 | 104,399,119 | 0.91% |
| 2025-07-17 | 5.47 | 5.60 | 5.46 | 5.51 | 5.44 | qfq | 18,790,993 | 103,700,488 | 0.92% |
| 2025-07-16 | 5.38 | 5.47 | 5.35 | 5.46 | 5.39 | qfq | 15,046,044 | 81,640,204 | 1.68% |
| 2025-07-15 | 5.48 | 5.48 | 5.32 | 5.37 | 5.30 | qfq | 17,020,220 | 91,454,431 | -1.83% |
| 2025-07-14 | 5.39 | 5.50 | 5.37 | 5.47 | 5.40 | qfq | 19,731,422 | 107,830,793 | 1.30% |
| 2025-07-11 | 5.35 | 5.41 | 5.32 | 5.40 | 5.33 | qfq | 18,603,801 | 100,160,755 | 0.93% |
| 2025-07-10 | 5.28 | 5.38 | 5.26 | 5.35 | 5.28 | qfq | 15,439,263 | 82,443,887 | 1.33% |
| 2025-07-09 | 5.33 | 5.33 | 5.27 | 5.28 | 5.21 | qfq | 12,010,953 | 63,602,505 | -1.12% |
| 2025-07-08 | 5.32 | 5.39 | 5.29 | 5.34 | 5.27 | qfq | 16,401,096 | 87,374,993 | 0.38% |
| 2025-07-07 | 5.32 | 5.40 | 5.31 | 5.32 | 5.25 | qfq | 15,154,000 | 81,072,997 | -0.37% |
| 2025-07-04 | 5.33 | 5.37 | 5.29 | 5.34 | 5.27 | qfq | 15,210,073 | 81,169,043 | 0.19% |
| 2025-07-03 | 5.23 | 5.35 | 5.21 | 5.33 | 5.26 | qfq | 19,523,210 | 103,689,665 | 1.52% |
| 2025-07-02 | 5.26 | 5.33 | 5.21 | 5.25 | 5.18 | qfq | 14,178,840 | 74,536,367 | -0.19% |
| 2025-07-01 | 5.16 | 5.26 | 5.14 | 5.26 | 5.19 | qfq | 16,834,516 | 87,779,523 | 1.94% |
| 2025-06-30 | 5.15 | 5.17 | 5.11 | 5.16 | 5.10 | qfq | 9,606,563 | 49,416,411 | 0.19% |
| 2025-06-27 | 5.15 | 5.18 | 5.14 | 5.15 | 5.09 | qfq | 10,045,990 | 51,831,505 | 0.00% |
| 2025-06-26 | 5.18 | 5.20 | 5.14 | 5.15 | 5.09 | qfq | 12,304,682 | 63,536,783 | -1.34% |
| 2025-06-25 | 5.23 | 5.26 | 5.14 | 5.22 | 5.15 | qfq | 18,012,346 | 93,433,701 | -0.19% |
| 2025-06-24 | 5.15 | 5.25 | 5.15 | 5.23 | 5.16 | qfq | 13,769,609 | 71,764,747 | 1.95% |
| 2025-06-23 | 5.09 | 5.14 | 5.06 | 5.13 | 5.07 | qfq | 10,139,168 | 51,743,245 | -0.77% |
| 2025-06-20 | 5.18 | 5.20 | 5.13 | 5.17 | 5.01 | qfq | 11,781,583 | 60,759,827 | 0.19% |
| 2025-06-19 | 5.26 | 5.26 | 5.13 | 5.16 | 5.00 | qfq | 12,752,419 | 66,041,610 | -1.71% |
| 2025-06-18 | 5.30 | 5.32 | 5.23 | 5.25 | 5.08 | qfq | 16,217,914 | 85,314,842 | -1.87% |
| 2025-06-17 | 5.39 | 5.52 | 5.33 | 5.35 | 5.18 | qfq | 26,177,320 | 141,698,584 | 0.00% |
| 2025-06-16 | 5.36 | 5.40 | 5.28 | 5.35 | 5.18 | qfq | 13,685,665 | 73,248,490 | 0.19% |
| 2025-06-13 | 5.39 | 5.45 | 5.29 | 5.34 | 5.17 | qfq | 14,800,100 | 79,082,379 | -1.11% |
| 2025-06-12 | 5.42 | 5.44 | 5.36 | 5.40 | 5.23 | qfq | 15,392,752 | 82,960,290 | -0.37% |
| 2025-06-11 | 5.47 | 5.49 | 5.40 | 5.42 | 5.25 | qfq | 12,670,436 | 68,927,664 | -0.73% |
| 2025-06-10 | 5.44 | 5.49 | 5.38 | 5.46 | 5.29 | qfq | 22,028,888 | 120,019,161 | 0.18% |
| 2025-06-09 | 5.38 | 5.49 | 5.38 | 5.45 | 5.28 | qfq | 22,365,055 | 122,098,800 | 1.49% |
| 2025-06-06 | 5.37 | 5.42 | 5.33 | 5.37 | 5.20 | qfq | 12,094,463 | 64,967,797 | 0.19% |
| 2025-06-05 | 5.48 | 5.49 | 5.34 | 5.36 | 5.19 | qfq | 22,590,914 | 121,806,969 | -1.29% |
| 2025-06-04 | 5.42 | 5.44 | 5.35 | 5.43 | 5.26 | qfq | 19,260,395 | 104,164,301 | 0.18% |
| 2025-06-03 | 5.23 | 5.43 | 5.23 | 5.42 | 5.25 | qfq | 26,832,170 | 144,251,427 | 2.65% |
| 2025-05-30 | 5.24 | 5.45 | 5.23 | 5.28 | 5.11 | qfq | 24,639,304 | 131,507,174 | 0.57% |
| 2025-05-29 | 5.15 | 5.25 | 5.12 | 5.25 | 5.08 | qfq | 20,971,044 | 109,403,939 | 1.94% |
| 2025-05-28 | 5.20 | 5.22 | 5.14 | 5.15 | 4.99 | qfq | 14,841,246 | 76,646,154 | -1.34% |
| 2025-05-27 | 5.16 | 5.22 | 5.15 | 5.22 | 5.06 | qfq | 14,386,498 | 74,750,297 | 0.58% |
| 2025-05-26 | 5.30 | 5.30 | 5.15 | 5.19 | 5.03 | qfq | 28,240,038 | 146,644,003 | -1.70% |
| 2025-05-23 | 5.19 | 5.36 | 5.18 | 5.28 | 5.11 | qfq | 32,721,781 | 173,634,265 | 1.73% |
| 2025-05-22 | 5.25 | 5.26 | 5.16 | 5.19 | 5.03 | qfq | 16,255,775 | 84,407,827 | -1.52% |
| 2025-05-21 | 5.24 | 5.32 | 5.21 | 5.27 | 5.10 | qfq | 15,796,701 | 83,315,913 | 0.96% |
| 2025-05-20 | 5.18 | 5.32 | 5.18 | 5.22 | 5.06 | qfq | 15,593,566 | 81,983,179 | 0.58% |
| 2025-05-19 | 5.26 | 5.27 | 5.16 | 5.19 | 5.03 | qfq | 13,889,766 | 72,157,432 | -1.14% |
| 2025-05-16 | 5.18 | 5.27 | 5.16 | 5.25 | 5.08 | qfq | 18,273,624 | 95,481,956 | 1.55% |
| 2025-05-15 | 5.17 | 5.21 | 5.14 | 5.17 | 5.01 | qfq | 11,165,937 | 57,795,531 | 0.00% |
| 2025-05-14 | 5.18 | 5.20 | 5.10 | 5.17 | 5.01 | qfq | 13,560,569 | 69,839,960 | -0.58% |
| 2025-05-13 | 5.19 | 5.24 | 5.15 | 5.20 | 5.04 | qfq | 12,612,403 | 65,428,782 | 0.78% |
| 2025-05-12 | 5.21 | 5.23 | 5.12 | 5.16 | 5.00 | qfq | 13,318,753 | 68,553,874 | -0.58% |
| 2025-05-09 | 5.26 | 5.29 | 5.16 | 5.19 | 5.03 | qfq | 13,818,304 | 71,920,280 | -1.33% |
| 2025-05-08 | 5.25 | 5.28 | 5.23 | 5.26 | 5.09 | qfq | 11,013,217 | 57,933,341 | -0.19% |
| 2025-05-07 | 5.35 | 5.40 | 5.23 | 5.27 | 5.10 | qfq | 17,788,094 | 94,019,803 | -0.75% |
| 2025-05-06 | 5.17 | 5.32 | 5.15 | 5.31 | 5.14 | qfq | 22,409,665 | 117,956,523 | 3.31% |
| 2025-04-30 | 5.07 | 5.18 | 5.05 | 5.14 | 4.98 | qfq | 26,070,160 | 133,616,119 | 0.39% |
| 2025-04-29 | 5.22 | 5.23 | 4.95 | 5.12 | 4.96 | qfq | 58,959,876 | 297,025,707 | -5.01% |
| 2025-04-28 | 5.43 | 5.45 | 5.36 | 5.39 | 5.22 | qfq | 18,766,596 | 101,160,690 | -1.28% |
| 2025-04-25 | 5.59 | 5.61 | 5.44 | 5.46 | 5.29 | qfq | 23,471,474 | 128,746,156 | -2.15% |
| 2025-04-24 | 5.52 | 5.63 | 5.50 | 5.58 | 5.40 | qfq | 25,985,905 | 145,171,679 | 1.45% |
| 2025-04-23 | 5.55 | 5.60 | 5.50 | 5.50 | 5.33 | qfq | 21,407,328 | 118,597,018 | -1.08% |
| 2025-04-22 | 5.50 | 5.58 | 5.45 | 5.56 | 5.38 | qfq | 24,028,293 | 132,741,265 | 1.09% |
| 2025-04-21 | 5.37 | 5.50 | 5.36 | 5.50 | 5.33 | qfq | 21,662,839 | 118,199,595 | 1.48% |
| 2025-04-18 | 5.47 | 5.52 | 5.34 | 5.42 | 5.25 | qfq | 22,857,827 | 123,565,675 | -0.91% |
| 2025-04-17 | 5.47 | 5.61 | 5.44 | 5.47 | 5.30 | qfq | 31,031,699 | 171,380,506 | -0.18% |
| 2025-04-16 | 5.48 | 5.56 | 5.38 | 5.48 | 5.31 | qfq | 29,060,449 | 159,030,789 | 0.18% |
| 2025-04-15 | 5.45 | 5.56 | 5.40 | 5.47 | 5.30 | qfq | 29,042,552 | 158,971,449 | 0.18% |
| 2025-04-14 | 5.26 | 5.53 | 5.25 | 5.46 | 5.29 | qfq | 42,275,797 | 228,985,790 | 4.00% |
| 2025-04-11 | 5.15 | 5.30 | 5.14 | 5.25 | 5.08 | qfq | 29,855,024 | 156,182,073 | 0.00% |
| 2025-04-10 | 5.11 | 5.29 | 5.11 | 5.25 | 5.08 | qfq | 38,273,130 | 199,737,391 | 2.74% |
| 2025-04-09 | 5.02 | 5.14 | 4.62 | 5.11 | 4.95 | qfq | 50,842,034 | 249,816,325 | -0.39% |
| 2025-04-08 | 5.09 | 5.19 | 4.93 | 5.13 | 4.97 | qfq | 57,723,643 | 293,321,048 | -0.39% |
| 2025-04-07 | 5.25 | 5.45 | 5.15 | 5.15 | 4.99 | qfq | 65,830,766 | 344,575,738 | -9.97% |
| 2025-04-03 | 5.50 | 5.79 | 5.49 | 5.72 | 5.54 | qfq | 116,288,007 | 655,785,498 | 8.75% |
| 2025-04-02 | 5.29 | 5.36 | 5.23 | 5.26 | 5.09 | qfq | 29,302,917 | 155,011,610 | -0.94% |
| 2025-04-01 | 5.04 | 5.40 | 5.04 | 5.31 | 5.14 | qfq | 55,938,471 | 295,733,948 | 5.15% |
| 2025-03-31 | 5.21 | 5.23 | 5.02 | 5.05 | 4.89 | qfq | 29,146,675 | 148,488,329 | -3.07% |
| 2025-03-28 | 5.23 | 5.35 | 5.18 | 5.21 | 5.05 | qfq | 41,884,399 | 220,651,940 | -0.19% |
| 2025-03-27 | 5.13 | 5.30 | 5.08 | 5.22 | 5.06 | qfq | 32,950,566 | 171,017,112 | 1.56% |
| 2025-03-26 | 5.07 | 5.16 | 5.06 | 5.14 | 4.98 | qfq | 18,148,019 | 92,772,509 | 1.38% |
| 2025-03-25 | 5.04 | 5.08 | 5.01 | 5.07 | 4.91 | qfq | 16,491,751 | 83,384,436 | 0.60% |
| 2025-03-24 | 5.03 | 5.07 | 4.97 | 5.04 | 4.88 | qfq | 18,626,219 | 93,560,507 | 0.20% |
| 2025-03-21 | 5.00 | 5.08 | 5.00 | 5.03 | 4.87 | qfq | 20,030,500 | 100,870,683 | 0.80% |
| 2025-03-20 | 5.01 | 5.03 | 4.98 | 4.99 | 4.83 | qfq | 9,118,040 | 45,624,128 | -0.80% |
| 2025-03-19 | 5.02 | 5.09 | 4.98 | 5.03 | 4.87 | qfq | 14,808,870 | 74,456,407 | 0.60% |
| 2025-03-18 | 5.01 | 5.02 | 4.97 | 5.00 | 4.84 | qfq | 9,866,932 | 49,215,853 | 0.00% |
| 2025-03-17 | 4.99 | 5.03 | 4.96 | 5.00 | 4.84 | qfq | 11,592,050 | 57,878,893 | 0.60% |
| 2025-03-14 | 4.88 | 4.98 | 4.85 | 4.97 | 4.81 | qfq | 17,237,872 | 85,047,058 | 1.84% |
| 2025-03-13 | 4.90 | 4.93 | 4.83 | 4.88 | 4.73 | qfq | 13,612,040 | 66,287,211 | -0.81% |
| 2025-03-12 | 4.92 | 4.96 | 4.90 | 4.92 | 4.76 | qfq | 11,786,054 | 58,028,561 | -0.20% |
| 2025-03-11 | 4.89 | 4.93 | 4.85 | 4.93 | 4.77 | qfq | 9,575,809 | 46,763,547 | 0.00% |
| 2025-03-10 | 4.89 | 4.95 | 4.89 | 4.93 | 4.77 | qfq | 12,639,134 | 62,219,842 | 1.23% |
| 2025-03-07 | 4.91 | 4.92 | 4.86 | 4.87 | 4.72 | qfq | 12,018,442 | 58,752,528 | -0.81% |
| 2025-03-06 | 4.86 | 4.92 | 4.85 | 4.91 | 4.75 | qfq | 13,268,577 | 64,896,823 | 0.61% |
| 2025-03-05 | 4.95 | 4.95 | 4.82 | 4.88 | 4.73 | qfq | 17,882,643 | 86,998,093 | -1.41% |
| 2025-03-04 | 4.95 | 4.96 | 4.91 | 4.95 | 4.79 | qfq | 10,370,666 | 51,172,615 | -0.20% |
| 2025-03-03 | 5.00 | 5.06 | 4.94 | 4.96 | 4.80 | qfq | 16,953,434 | 84,765,414 | -1.00% |
| 2025-02-28 | 5.07 | 5.11 | 4.98 | 5.01 | 4.85 | qfq | 17,791,543 | 89,423,809 | -1.76% |
| 2025-02-27 | 5.07 | 5.11 | 5.01 | 5.10 | 4.94 | qfq | 17,186,987 | 87,032,619 | 0.59% |
| 2025-02-26 | 5.04 | 5.08 | 5.00 | 5.07 | 4.91 | qfq | 13,951,175 | 70,445,924 | 0.80% |
| 2025-02-25 | 5.05 | 5.08 | 4.98 | 5.03 | 4.87 | qfq | 13,284,767 | 66,857,982 | -0.40% |
| 2025-02-24 | 5.07 | 5.11 | 5.02 | 5.05 | 4.89 | qfq | 15,769,671 | 79,844,605 | -0.39% |
| 2025-02-21 | 5.09 | 5.14 | 5.01 | 5.07 | 4.91 | qfq | 17,057,089 | 86,242,119 | -0.78% |
| 2025-02-20 | 5.09 | 5.17 | 5.08 | 5.11 | 4.95 | qfq | 16,109,515 | 82,506,784 | 0.39% |
| 2025-02-19 | 5.08 | 5.12 | 5.06 | 5.09 | 4.93 | qfq | 13,761,693 | 69,962,072 | -0.39% |
| 2025-02-18 | 5.24 | 5.24 | 5.07 | 5.11 | 4.95 | qfq | 18,437,539 | 95,026,360 | -2.67% |
| 2025-02-17 | 5.29 | 5.33 | 5.22 | 5.25 | 5.08 | qfq | 18,817,523 | 98,950,148 | 0.00% |
| 2025-02-14 | 5.19 | 5.30 | 5.19 | 5.25 | 5.08 | qfq | 14,835,230 | 77,954,244 | 0.77% |
| 2025-02-13 | 5.22 | 5.25 | 5.18 | 5.21 | 5.05 | qfq | 12,298,231 | 64,212,439 | -0.95% |
| 2025-02-12 | 5.22 | 5.27 | 5.19 | 5.26 | 5.09 | qfq | 18,575,586 | 97,090,730 | 0.00% |
| 2025-02-11 | 5.32 | 5.33 | 5.21 | 5.26 | 5.09 | qfq | 20,670,110 | 108,380,408 | -1.50% |
| 2025-02-10 | 5.18 | 5.36 | 5.17 | 5.34 | 5.17 | qfq | 37,328,932 | 197,829,578 | 3.29% |
| 2025-02-07 | 5.10 | 5.20 | 5.07 | 5.17 | 5.01 | qfq | 29,317,105 | 150,600,242 | 1.37% |
| 2025-02-06 | 5.06 | 5.10 | 5.00 | 5.10 | 4.94 | qfq | 18,924,910 | 95,552,962 | 0.79% |
| 2025-02-05 | 5.06 | 5.08 | 5.01 | 5.06 | 4.90 | qfq | 16,462,851 | 83,119,338 | 1.40% |
| 2025-01-27 | 4.99 | 5.09 | 4.98 | 4.99 | 4.83 | qfq | 13,275,244 | 66,738,218 | 0.20% |
| 2025-01-24 | 4.98 | 4.99 | 4.91 | 4.98 | 4.82 | qfq | 13,069,679 | 64,831,876 | 0.20% |
| 2025-01-23 | 5.03 | 5.07 | 4.97 | 4.97 | 4.81 | qfq | 13,229,800 | 66,468,449 | -0.20% |
| 2025-01-22 | 5.02 | 5.04 | 4.97 | 4.98 | 4.82 | qfq | 11,918,300 | 59,495,003 | -0.60% |
| 2025-01-21 | 5.12 | 5.13 | 4.98 | 5.01 | 4.85 | qfq | 14,460,700 | 72,574,156 | -0.99% |
| 2025-01-20 | 5.06 | 5.11 | 5.03 | 5.06 | 4.90 | qfq | 16,077,488 | 81,655,115 | 0.60% |
| 2025-01-17 | 5.00 | 5.05 | 4.93 | 5.03 | 4.87 | qfq | 18,731,421 | 93,630,919 | 0.20% |
| 2025-01-16 | 5.04 | 5.13 | 4.98 | 5.02 | 4.86 | qfq | 26,182,791 | 132,311,553 | 0.00% |
| 2025-01-15 | 5.08 | 5.08 | 4.97 | 5.02 | 4.86 | qfq | 19,863,332 | 99,468,643 | -1.18% |
| 2025-01-14 | 4.94 | 5.09 | 4.92 | 5.08 | 4.92 | qfq | 25,261,320 | 126,849,910 | 3.25% |
| 2025-01-13 | 4.87 | 4.93 | 4.71 | 4.92 | 4.76 | qfq | 28,462,909 | 138,377,367 | -0.81% |
| 2025-01-10 | 5.23 | 5.36 | 4.96 | 4.96 | 4.80 | qfq | 48,345,793 | 247,047,863 | -5.88% |
| 2025-01-09 | 5.40 | 5.41 | 5.26 | 5.27 | 5.10 | qfq | 52,751,897 | 280,607,822 | -4.18% |
| 2025-01-08 | 5.46 | 5.60 | 5.35 | 5.50 | 5.33 | qfq | 74,255,545 | 407,781,492 | 0.18% |
| 2025-01-07 | 5.60 | 5.65 | 5.32 | 5.49 | 5.32 | qfq | 113,801,997 | 624,607,417 | -1.96% |
| 2025-01-06 | 5.20 | 5.60 | 5.18 | 5.60 | 5.42 | qfq | 122,935,690 | 679,605,283 | 10.02% |
| 2025-01-03 | 5.09 | 5.25 | 5.04 | 5.09 | 4.93 | qfq | 32,093,962 | 165,009,058 | 0.20% |
| 2025-01-02 | 5.26 | 5.38 | 5.04 | 5.08 | 4.92 | qfq | 30,668,862 | 159,321,650 | -3.61% |
| 2024-12-31 | 5.35 | 5.43 | 5.27 | 5.27 | 5.10 | qfq | 27,321,022 | 145,639,734 | -1.68% |
| 2024-12-30 | 5.40 | 5.42 | 5.31 | 5.36 | 5.19 | qfq | 27,469,025 | 147,063,837 | -1.83% |
| 2024-12-27 | 5.55 | 5.63 | 5.43 | 5.46 | 5.29 | qfq | 43,327,321 | 238,688,545 | -2.15% |
| 2024-12-26 | 5.50 | 5.64 | 5.45 | 5.58 | 5.40 | qfq | 55,169,594 | 304,965,065 | -1.76% |
| 2024-12-25 | 5.36 | 5.89 | 5.27 | 5.68 | 5.50 | qfq | 87,964,243 | 495,975,851 | 6.17% |
| 2024-12-24 | 5.26 | 5.37 | 5.25 | 5.35 | 5.18 | qfq | 13,449,950 | 71,586,399 | 1.33% |
| 2024-12-23 | 5.44 | 5.45 | 5.25 | 5.28 | 5.11 | qfq | 19,437,389 | 103,454,346 | -2.58% |
| 2024-12-20 | 5.41 | 5.44 | 5.38 | 5.42 | 5.25 | qfq | 13,524,895 | 73,243,877 | -0.18% |
| 2024-12-19 | 5.41 | 5.48 | 5.32 | 5.43 | 5.26 | qfq | 15,032,404 | 81,000,635 | 0.00% |
| 2024-12-18 | 5.43 | 5.46 | 5.39 | 5.43 | 5.26 | qfq | 12,983,353 | 70,530,132 | 0.00% |
| 2024-12-17 | 5.61 | 5.62 | 5.39 | 5.43 | 5.26 | qfq | 20,747,525 | 113,362,186 | -2.86% |
| 2024-12-16 | 5.61 | 5.68 | 5.56 | 5.59 | 5.41 | qfq | 16,375,856 | 92,025,026 | 0.00% |
| 2024-12-13 | 5.75 | 5.76 | 5.59 | 5.59 | 5.41 | qfq | 25,449,040 | 143,815,961 | -3.12% |
| 2024-12-12 | 5.74 | 5.79 | 5.68 | 5.77 | 5.59 | qfq | 25,918,645 | 148,707,297 | 0.17% |
| 2024-12-11 | 5.72 | 5.84 | 5.72 | 5.76 | 5.58 | qfq | 30,928,650 | 178,703,940 | 1.23% |
| 2024-12-10 | 5.95 | 5.95 | 5.67 | 5.69 | 5.51 | qfq | 43,308,555 | 249,914,941 | -1.73% |
| 2024-12-09 | 5.89 | 5.97 | 5.73 | 5.79 | 5.61 | qfq | 45,095,362 | 263,007,240 | 0.00% |
| 2024-12-06 | 5.69 | 5.80 | 5.61 | 5.79 | 5.61 | qfq | 42,291,204 | 241,317,018 | 1.40% |
| 2024-12-05 | 5.59 | 5.74 | 5.51 | 5.71 | 5.53 | qfq | 45,409,027 | 256,721,271 | 1.42% |
| 2024-12-04 | 5.59 | 5.76 | 5.55 | 5.63 | 5.45 | qfq | 41,296,976 | 234,175,151 | 0.72% |
| 2024-12-03 | 5.58 | 5.67 | 5.52 | 5.59 | 5.41 | qfq | 34,301,259 | 191,597,599 | 0.36% |
| 2024-12-02 | 5.38 | 5.59 | 5.35 | 5.57 | 5.39 | qfq | 43,725,652 | 240,773,760 | 4.31% |
| 2024-11-29 | 5.27 | 5.39 | 5.22 | 5.34 | 5.17 | qfq | 28,910,071 | 153,620,048 | 1.33% |
| 2024-11-28 | 5.22 | 5.29 | 5.19 | 5.27 | 5.10 | qfq | 21,228,400 | 111,756,033 | 0.76% |
| 2024-11-27 | 5.18 | 5.23 | 5.08 | 5.23 | 5.06 | qfq | 18,098,202 | 93,250,452 | 0.58% |
| 2024-11-26 | 5.20 | 5.30 | 5.18 | 5.20 | 5.04 | qfq | 19,641,610 | 102,912,840 | -0.38% |
| 2024-11-25 | 5.13 | 5.22 | 5.10 | 5.22 | 5.06 | qfq | 20,440,808 | 105,703,341 | 1.75% |
| 2024-11-22 | 5.36 | 5.38 | 5.11 | 5.13 | 4.97 | qfq | 30,033,810 | 157,562,578 | -4.47% |
| 2024-11-21 | 5.36 | 5.45 | 5.32 | 5.37 | 5.20 | qfq | 28,032,002 | 150,602,752 | -0.56% |
| 2024-11-20 | 5.25 | 5.42 | 5.21 | 5.40 | 5.23 | qfq | 36,340,129 | 194,767,876 | 2.08% |
| 2024-11-19 | 5.25 | 5.30 | 5.18 | 5.29 | 5.12 | qfq | 26,586,105 | 139,412,103 | 1.73% |
| 2024-11-18 | 5.28 | 5.34 | 5.15 | 5.20 | 5.04 | qfq | 30,735,658 | 161,115,087 | -0.76% |
| 2024-11-15 | 5.28 | 5.40 | 5.22 | 5.24 | 5.07 | qfq | 32,333,060 | 171,881,639 | -1.13% |
| 2024-11-14 | 5.50 | 5.51 | 5.28 | 5.30 | 5.13 | qfq | 42,641,902 | 229,229,440 | -3.99% |
| 2024-11-13 | 5.56 | 5.66 | 5.42 | 5.52 | 5.35 | qfq | 58,991,983 | 325,303,722 | -1.95% |
| 2024-11-12 | 5.73 | 5.89 | 5.58 | 5.63 | 5.45 | qfq | 85,963,721 | 494,899,493 | -2.26% |
| 2024-11-11 | 6.10 | 6.18 | 5.68 | 5.76 | 5.58 | qfq | 105,748,049 | 612,993,221 | -2.04% |
| 2024-11-08 | 6.69 | 6.69 | 5.84 | 5.88 | 5.69 | qfq | 199,033,394 | 1,222,183,001 | -4.23% |
| 2024-11-07 | 6.14 | 6.14 | 6.14 | 6.14 | 5.95 | qfq | 12,088,040 | 74,220,566 | 10.04% |
| 2024-11-06 | 5.58 | 5.58 | 5.58 | 5.58 | 5.40 | qfq | 11,527,435 | 64,323,087 | 10.06% |
| 2024-11-05 | 4.99 | 5.07 | 4.96 | 5.07 | 4.91 | qfq | 26,838,039 | 134,856,324 | 1.20% |
| 2024-11-04 | 4.98 | 5.02 | 4.93 | 5.01 | 4.85 | qfq | 20,472,404 | 101,898,432 | 1.01% |
| 2024-11-01 | 5.04 | 5.06 | 4.94 | 4.96 | 4.80 | qfq | 27,695,558 | 138,013,776 | -1.78% |
| 2024-10-31 | 4.97 | 5.06 | 4.92 | 5.05 | 4.89 | qfq | 30,574,898 | 153,029,408 | 2.23% |
| 2024-10-30 | 4.88 | 4.99 | 4.86 | 4.94 | 4.78 | qfq | 25,128,227 | 123,628,456 | 0.20% |
| 2024-10-29 | 5.08 | 5.15 | 4.91 | 4.93 | 4.77 | qfq | 35,856,191 | 178,794,949 | -1.99% |
| 2024-10-28 | 4.84 | 5.03 | 4.84 | 5.03 | 4.87 | qfq | 35,446,112 | 176,070,638 | 3.71% |
| 2024-10-25 | 4.73 | 4.85 | 4.73 | 4.85 | 4.70 | qfq | 27,271,846 | 130,945,657 | 1.68% |
| 2024-10-24 | 4.85 | 4.90 | 4.73 | 4.77 | 4.62 | qfq | 43,207,273 | 206,911,275 | -3.25% |
| 2024-10-23 | 4.90 | 4.97 | 4.84 | 4.93 | 4.77 | qfq | 32,302,016 | 158,541,407 | 1.02% |
| 2024-10-22 | 4.66 | 4.88 | 4.64 | 4.88 | 4.73 | qfq | 44,747,201 | 214,831,648 | 4.72% |
| 2024-10-21 | 4.66 | 4.69 | 4.59 | 4.66 | 4.51 | qfq | 31,730,855 | 147,409,722 | -0.21% |
| 2024-10-18 | 4.57 | 4.73 | 4.55 | 4.67 | 4.52 | qfq | 42,467,473 | 197,379,758 | 2.19% |
| 2024-10-17 | 4.54 | 4.65 | 4.51 | 4.57 | 4.43 | qfq | 29,358,795 | 134,251,294 | 0.22% |
| 2024-10-16 | 4.50 | 4.58 | 4.44 | 4.56 | 4.42 | qfq | 21,715,142 | 98,473,093 | 1.11% |
| 2024-10-15 | 4.57 | 4.62 | 4.51 | 4.51 | 4.37 | qfq | 22,073,743 | 100,745,093 | -1.53% |
| 2024-10-14 | 4.56 | 4.59 | 4.46 | 4.58 | 4.44 | qfq | 24,305,976 | 110,233,467 | 1.33% |
| 2024-10-11 | 4.63 | 4.71 | 4.46 | 4.52 | 4.38 | qfq | 31,899,413 | 146,001,560 | -3.42% |
| 2024-10-10 | 4.65 | 4.79 | 4.60 | 4.68 | 4.53 | qfq | 37,014,610 | 174,336,774 | 1.30% |
| 2024-10-09 | 4.91 | 4.91 | 4.62 | 4.62 | 4.47 | qfq | 56,850,973 | 270,707,272 | -8.70% |
| 2024-10-08 | 5.43 | 5.43 | 4.84 | 5.06 | 4.90 | qfq | 81,464,993 | 415,438,858 | 2.43% |
| 2024-09-30 | 4.71 | 4.95 | 4.57 | 4.94 | 4.78 | qfq | 75,028,213 | 359,296,409 | 8.10% |
| 2024-09-27 | 4.47 | 4.64 | 4.45 | 4.57 | 4.43 | qfq | 43,760,588 | 198,280,037 | 3.39% |
| 2024-09-26 | 4.30 | 4.42 | 4.27 | 4.42 | 4.28 | qfq | 31,959,994 | 138,841,147 | 3.27% |
| 2024-09-25 | 4.27 | 4.37 | 4.26 | 4.28 | 4.14 | qfq | 32,147,407 | 138,825,806 | 0.71% |
| 2024-09-24 | 4.14 | 4.25 | 4.14 | 4.25 | 4.12 | qfq | 24,625,315 | 103,609,899 | 2.66% |
| 2024-09-23 | 4.12 | 4.18 | 4.12 | 4.14 | 4.01 | qfq | 12,247,373 | 50,728,375 | 0.73% |
| 2024-09-20 | 4.16 | 4.16 | 4.08 | 4.11 | 3.98 | qfq | 17,470,100 | 71,720,967 | -1.20% |
| 2024-09-19 | 4.07 | 4.16 | 4.05 | 4.16 | 4.03 | qfq | 20,272,761 | 83,495,213 | 2.97% |
| 2024-09-18 | 4.15 | 4.15 | 3.99 | 4.04 | 3.91 | qfq | 22,686,016 | 91,685,536 | -2.18% |
| 2024-09-13 | 4.17 | 4.21 | 4.12 | 4.13 | 4.00 | qfq | 14,472,091 | 60,111,094 | -0.48% |
| 2024-09-12 | 4.16 | 4.21 | 4.15 | 4.15 | 4.02 | qfq | 12,922,948 | 53,939,327 | 0.00% |
| 2024-09-11 | 4.16 | 4.19 | 4.13 | 4.15 | 4.02 | qfq | 15,146,600 | 63,014,534 | -0.95% |
| 2024-09-10 | 4.20 | 4.23 | 4.12 | 4.19 | 4.06 | qfq | 23,286,649 | 96,981,536 | -0.71% |
| 2024-09-09 | 4.18 | 4.28 | 4.15 | 4.22 | 4.09 | qfq | 25,426,100 | 107,417,850 | 1.44% |
| 2024-09-06 | 4.24 | 4.25 | 4.16 | 4.16 | 4.03 | qfq | 17,982,565 | 75,524,013 | -2.12% |
| 2024-09-05 | 4.17 | 4.26 | 4.17 | 4.25 | 4.12 | qfq | 20,797,620 | 87,979,341 | 1.92% |
| 2024-09-04 | 4.19 | 4.22 | 4.16 | 4.17 | 4.04 | qfq | 17,208,804 | 72,070,575 | -0.95% |
| 2024-09-03 | 4.18 | 4.25 | 4.15 | 4.21 | 4.08 | qfq | 21,798,600 | 91,669,427 | 0.72% |
| 2024-09-02 | 4.20 | 4.28 | 4.18 | 4.18 | 4.05 | qfq | 29,937,746 | 126,413,383 | -1.42% |
| 2024-08-30 | 4.20 | 4.30 | 4.17 | 4.24 | 4.11 | qfq | 35,540,600 | 150,863,015 | 0.47% |
| 2024-08-29 | 4.15 | 4.23 | 4.13 | 4.22 | 4.09 | qfq | 33,738,729 | 141,741,097 | 0.96% |
| 2024-08-28 | 4.13 | 4.22 | 4.10 | 4.18 | 4.05 | qfq | 38,426,701 | 160,218,771 | 1.46% |
| 2024-08-27 | 4.12 | 4.25 | 4.09 | 4.12 | 3.99 | qfq | 39,102,100 | 162,526,064 | -0.72% |
| 2024-08-26 | 4.14 | 4.17 | 4.07 | 4.15 | 4.02 | qfq | 27,735,096 | 114,472,500 | 0.24% |
| 2024-08-23 | 4.16 | 4.22 | 4.11 | 4.14 | 4.01 | qfq | 36,269,732 | 150,456,673 | -1.43% |
| 2024-08-22 | 4.30 | 4.33 | 4.17 | 4.20 | 4.07 | qfq | 49,372,121 | 209,458,730 | -2.10% |
| 2024-08-21 | 4.34 | 4.38 | 4.26 | 4.29 | 4.15 | qfq | 39,561,946 | 170,300,164 | -1.38% |
| 2024-08-20 | 4.42 | 4.46 | 4.32 | 4.35 | 4.21 | qfq | 40,248,259 | 176,043,018 | -0.91% |
| 2024-08-19 | 4.48 | 4.50 | 4.36 | 4.39 | 4.25 | qfq | 60,935,664 | 268,868,032 | -2.44% |
| 2024-08-16 | 4.58 | 4.63 | 4.48 | 4.50 | 4.36 | qfq | 84,670,473 | 385,729,253 | -2.60% |
| 2024-08-15 | 4.62 | 4.76 | 4.55 | 4.62 | 4.47 | qfq | 101,289,330 | 469,814,195 | -1.91% |
| 2024-08-14 | 4.72 | 4.93 | 4.61 | 4.71 | 4.56 | qfq | 142,915,895 | 676,626,118 | -1.26% |
| 2024-08-13 | 4.99 | 5.14 | 4.77 | 4.77 | 4.62 | qfq | 185,138,612 | 901,539,527 | -10.00% |
| 2024-08-12 | 5.89 | 5.99 | 5.30 | 5.30 | 5.13 | qfq | 233,663,349 | 1,331,710,442 | -10.02% |
| 2024-08-09 | 5.89 | 5.89 | 5.74 | 5.89 | 5.70 | qfq | 248,145,918 | 1,456,646,308 | 10.09% |
| 2024-08-08 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | qfq | 15,073,319 | 80,642,257 | 10.08% |
| 2024-08-07 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | qfq | 9,051,036 | 43,988,035 | 9.95% |
| 2024-08-06 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | qfq | 10,411,268 | 46,017,805 | 9.95% |
| 2024-08-05 | 4.11 | 4.13 | 4.00 | 4.02 | 3.89 | qfq | 13,790,660 | 56,136,008 | -1.71% |
| 2024-08-02 | 4.00 | 4.14 | 3.98 | 4.09 | 3.96 | qfq | 15,898,357 | 65,035,475 | 1.74% |
| 2024-08-01 | 4.01 | 4.07 | 4.00 | 4.02 | 3.89 | qfq | 9,644,384 | 38,873,737 | 0.50% |
| 2024-07-31 | 3.87 | 4.00 | 3.86 | 4.00 | 3.87 | qfq | 12,146,386 | 48,071,558 | 3.09% |
| 2024-07-30 | 3.88 | 3.91 | 3.85 | 3.88 | 3.76 | qfq | 5,179,625 | 20,071,065 | 0.78% |
| 2024-07-29 | 3.90 | 3.90 | 3.83 | 3.85 | 3.73 | qfq | 5,602,836 | 21,623,422 | -0.77% |
| 2024-07-26 | 3.80 | 3.90 | 3.79 | 3.88 | 3.76 | qfq | 8,525,876 | 32,854,642 | 2.37% |
| 2024-07-25 | 3.77 | 3.84 | 3.75 | 3.79 | 3.67 | qfq | 6,538,354 | 24,833,922 | 0.00% |
| 2024-07-24 | 3.88 | 3.88 | 3.79 | 3.79 | 3.67 | qfq | 7,051,375 | 26,942,004 | -2.07% |
| 2024-07-23 | 3.93 | 3.95 | 3.87 | 3.87 | 3.75 | qfq | 6,952,166 | 27,165,518 | -1.53% |
| 2024-07-22 | 3.96 | 3.96 | 3.91 | 3.93 | 3.81 | qfq | 6,376,700 | 25,063,627 | -0.76% |
| 2024-07-19 | 3.91 | 3.98 | 3.89 | 3.96 | 3.83 | qfq | 8,015,084 | 31,586,027 | 0.76% |
| 2024-07-18 | 3.90 | 3.93 | 3.84 | 3.93 | 3.81 | qfq | 7,033,556 | 27,390,613 | 0.77% |
| 2024-07-17 | 3.89 | 3.92 | 3.84 | 3.90 | 3.78 | qfq | 6,572,942 | 25,547,747 | 0.26% |
| 2024-07-16 | 3.91 | 3.92 | 3.87 | 3.89 | 3.77 | qfq | 6,011,336 | 23,413,446 | -0.77% |
| 2024-07-15 | 3.96 | 3.98 | 3.90 | 3.92 | 3.80 | qfq | 6,122,930 | 24,028,420 | -1.26% |
| 2024-07-12 | 3.94 | 3.99 | 3.93 | 3.97 | 3.84 | qfq | 7,589,822 | 30,083,140 | 0.51% |
| 2024-07-11 | 3.86 | 3.95 | 3.85 | 3.95 | 3.83 | qfq | 10,133,174 | 39,584,296 | 3.40% |
| 2024-07-10 | 3.83 | 3.91 | 3.78 | 3.82 | 3.70 | qfq | 6,146,457 | 23,605,257 | -0.52% |
| 2024-07-09 | 3.86 | 3.86 | 3.72 | 3.84 | 3.72 | qfq | 10,908,636 | 41,403,831 | 0.00% |
| 2024-07-08 | 3.97 | 3.98 | 3.83 | 3.84 | 3.72 | qfq | 7,694,322 | 29,840,206 | -3.03% |
| 2024-07-05 | 3.86 | 3.98 | 3.82 | 3.96 | 3.83 | qfq | 7,584,290 | 29,705,384 | 2.06% |
| 2024-07-04 | 3.95 | 3.96 | 3.85 | 3.88 | 3.76 | qfq | 7,370,481 | 28,715,940 | -1.77% |
| 2024-07-03 | 3.96 | 4.02 | 3.94 | 3.95 | 3.83 | qfq | 7,333,700 | 29,176,385 | 0.00% |
| 2024-07-02 | 3.92 | 3.97 | 3.90 | 3.95 | 3.83 | qfq | 7,234,600 | 28,530,557 | 0.51% |
| 2024-07-01 | 3.83 | 3.94 | 3.82 | 3.93 | 3.81 | qfq | 8,521,100 | 33,049,904 | 1.55% |
| 2024-06-28 | 3.87 | 3.94 | 3.84 | 3.87 | 3.75 | qfq | 7,675,052 | 29,915,461 | 0.00% |
| 2024-06-27 | 3.96 | 3.96 | 3.86 | 3.87 | 3.75 | qfq | 8,201,694 | 32,005,304 | -2.27% |
| 2024-06-26 | 3.91 | 3.97 | 3.89 | 3.96 | 3.83 | qfq | 10,338,500 | 40,668,680 | 1.02% |
| 2024-06-25 | 3.83 | 3.94 | 3.83 | 3.92 | 3.80 | qfq | 8,993,220 | 35,082,443 | 2.35% |
| 2024-06-24 | 3.98 | 3.98 | 3.81 | 3.83 | 3.71 | qfq | 12,692,347 | 49,194,877 | -4.25% |
| 2024-06-21 | 3.96 | 4.06 | 3.94 | 4.00 | 3.87 | qfq | 6,713,100 | 26,886,110 | 0.76% |
| 2024-06-20 | 4.04 | 4.09 | 3.95 | 3.97 | 3.84 | qfq | 10,648,854 | 42,655,620 | -1.49% |
| 2024-06-19 | 4.09 | 4.11 | 4.03 | 4.03 | 3.90 | qfq | 6,903,222 | 28,004,800 | -1.23% |
| 2024-06-18 | 4.09 | 4.11 | 4.06 | 4.08 | 3.95 | qfq | 7,318,423 | 29,869,596 | -0.24% |
| 2024-06-17 | 4.08 | 4.13 | 4.06 | 4.09 | 3.96 | qfq | 5,545,822 | 22,694,799 | -0.73% |
| 2024-06-14 | 4.12 | 4.14 | 4.06 | 4.12 | 3.99 | qfq | 5,656,536 | 23,193,315 | 0.24% |
| 2024-06-13 | 4.21 | 4.21 | 4.09 | 4.11 | 3.98 | qfq | 6,446,744 | 26,631,434 | -2.14% |
| 2024-06-12 | 4.17 | 4.23 | 4.15 | 4.20 | 4.07 | qfq | 6,541,845 | 27,432,176 | 0.48% |
| 2024-06-11 | 4.17 | 4.21 | 4.11 | 4.18 | 4.05 | qfq | 7,673,064 | 31,906,014 | 0.48% |
| 2024-06-07 | 4.10 | 4.18 | 4.09 | 4.16 | 4.03 | qfq | 7,683,297 | 31,777,753 | 2.21% |
| 2024-06-06 | 4.17 | 4.24 | 4.03 | 4.07 | 3.94 | qfq | 12,925,866 | 53,124,816 | -3.33% |
| 2024-06-05 | 4.29 | 4.29 | 4.21 | 4.21 | 4.08 | qfq | 6,240,975 | 26,540,921 | -1.64% |
| 2024-06-04 | 4.27 | 4.29 | 4.21 | 4.28 | 4.14 | qfq | 7,068,918 | 30,041,621 | 0.00% |
| 2024-06-03 | 4.39 | 4.40 | 4.25 | 4.28 | 4.14 | qfq | 11,277,516 | 48,419,900 | -2.51% |
| 2024-05-31 | 4.36 | 4.42 | 4.36 | 4.39 | 4.25 | qfq | 6,445,924 | 28,258,029 | 0.46% |
| 2024-05-30 | 4.37 | 4.42 | 4.35 | 4.37 | 4.23 | qfq | 5,914,600 | 25,905,736 | -0.46% |
| 2024-05-29 | 4.40 | 4.42 | 4.35 | 4.39 | 4.25 | qfq | 7,345,733 | 32,283,027 | 0.00% |
| 2024-05-28 | 4.46 | 4.48 | 4.39 | 4.39 | 4.25 | qfq | 10,801,738 | 47,791,703 | -2.23% |
| 2024-05-27 | 4.48 | 4.53 | 4.43 | 4.49 | 4.35 | qfq | 9,681,519 | 43,261,750 | 0.45% |
| 2024-05-24 | 4.47 | 4.53 | 4.47 | 4.47 | 4.33 | qfq | 8,247,444 | 37,062,664 | -0.45% |
| 2024-05-23 | 4.55 | 4.57 | 4.46 | 4.49 | 4.35 | qfq | 13,857,844 | 62,391,063 | -3.65% |
| 2024-05-22 | 4.71 | 4.74 | 4.63 | 4.66 | 4.42 | qfq | 10,632,080 | 49,594,480 | -1.06% |
| 2024-05-21 | 4.78 | 4.79 | 4.68 | 4.71 | 4.46 | qfq | 16,762,600 | 79,148,906 | -2.28% |
| 2024-05-20 | 4.83 | 4.93 | 4.78 | 4.82 | 4.57 | qfq | 13,818,025 | 66,749,834 | 0.00% |
| 2024-05-17 | 4.82 | 4.85 | 4.75 | 4.82 | 4.57 | qfq | 10,692,000 | 51,233,224 | 0.21% |
| 2024-05-16 | 4.81 | 4.86 | 4.78 | 4.81 | 4.56 | qfq | 9,650,247 | 46,562,180 | 0.00% |
| 2024-05-15 | 4.92 | 4.92 | 4.80 | 4.81 | 4.56 | qfq | 12,268,281 | 59,369,339 | -2.24% |
| 2024-05-14 | 4.88 | 4.98 | 4.88 | 4.92 | 4.66 | qfq | 11,918,754 | 58,888,872 | 0.41% |
| 2024-05-13 | 4.99 | 5.01 | 4.87 | 4.90 | 4.64 | qfq | 15,932,903 | 78,700,938 | -2.20% |
| 2024-05-10 | 5.02 | 5.12 | 4.99 | 5.01 | 4.75 | qfq | 16,264,449 | 82,161,330 | -1.18% |
| 2024-05-09 | 5.04 | 5.14 | 4.97 | 5.07 | 4.80 | qfq | 17,819,865 | 90,374,286 | 0.60% |
| 2024-05-08 | 5.02 | 5.24 | 5.00 | 5.04 | 4.78 | qfq | 28,608,943 | 145,299,326 | 0.00% |
| 2024-05-07 | 4.87 | 5.11 | 4.84 | 5.04 | 4.78 | qfq | 32,679,025 | 163,548,297 | 3.28% |
| 2024-05-06 | 4.78 | 4.89 | 4.78 | 4.88 | 4.62 | qfq | 21,133,194 | 102,500,949 | 2.74% |
| 2024-04-30 | 4.65 | 4.79 | 4.64 | 4.75 | 4.50 | qfq | 17,063,771 | 80,749,536 | 1.93% |
| 2024-04-29 | 4.58 | 4.68 | 4.51 | 4.66 | 4.42 | qfq | 19,728,175 | 91,021,359 | 1.75% |
| 2024-04-26 | 4.69 | 4.70 | 4.54 | 4.58 | 4.34 | qfq | 33,919,556 | 155,749,117 | -4.98% |
| 2024-04-25 | 4.73 | 4.83 | 4.71 | 4.82 | 4.57 | qfq | 11,983,549 | 57,356,816 | 1.90% |
| 2024-04-24 | 4.71 | 4.74 | 4.67 | 4.73 | 4.48 | qfq | 7,584,470 | 35,726,913 | 0.42% |
| 2024-04-23 | 4.67 | 4.74 | 4.64 | 4.71 | 4.46 | qfq | 8,210,008 | 38,541,825 | 0.64% |
| 2024-04-22 | 4.63 | 4.72 | 4.61 | 4.68 | 4.43 | qfq | 9,271,217 | 43,364,194 | 0.86% |
| 2024-04-19 | 4.60 | 4.67 | 4.58 | 4.64 | 4.40 | qfq | 9,335,980 | 43,230,390 | 0.65% |
| 2024-04-18 | 4.68 | 4.68 | 4.59 | 4.61 | 4.37 | qfq | 12,288,135 | 56,985,576 | -1.07% |
| 2024-04-17 | 4.45 | 4.66 | 4.45 | 4.66 | 4.42 | qfq | 14,447,681 | 66,367,620 | 5.19% |
| 2024-04-16 | 4.55 | 4.78 | 4.41 | 4.43 | 4.20 | qfq | 22,615,451 | 103,042,538 | -3.70% |
| 2024-04-15 | 4.70 | 4.74 | 4.47 | 4.60 | 4.36 | qfq | 41,270,676 | 190,996,489 | -5.54% |
| 2024-04-12 | 4.76 | 5.04 | 4.73 | 4.87 | 4.61 | qfq | 29,901,337 | 145,559,196 | 1.88% |
| 2024-04-11 | 4.72 | 4.83 | 4.72 | 4.78 | 4.53 | qfq | 7,653,745 | 36,673,526 | 0.42% |
| 2024-04-10 | 4.84 | 4.86 | 4.73 | 4.76 | 4.51 | qfq | 10,211,201 | 48,973,223 | -1.86% |
| 2024-04-09 | 4.72 | 4.85 | 4.71 | 4.85 | 4.60 | qfq | 12,184,670 | 58,318,956 | 2.32% |
| 2024-04-08 | 4.84 | 4.84 | 4.74 | 4.74 | 4.49 | qfq | 10,539,393 | 50,518,630 | -2.07% |
| 2024-04-03 | 4.82 | 4.85 | 4.78 | 4.84 | 4.59 | qfq | 10,452,091 | 50,432,946 | 0.62% |
| 2024-04-02 | 4.85 | 4.85 | 4.78 | 4.81 | 4.56 | qfq | 10,282,632 | 49,506,038 | -0.82% |
| 2024-04-01 | 4.80 | 4.85 | 4.79 | 4.85 | 4.60 | qfq | 14,701,760 | 70,934,925 | 1.68% |
| 2024-03-29 | 4.70 | 4.78 | 4.69 | 4.77 | 4.52 | qfq | 8,115,303 | 38,399,225 | 1.27% |
| 2024-03-28 | 4.65 | 4.76 | 4.64 | 4.71 | 4.46 | qfq | 9,830,019 | 46,389,513 | 0.64% |
| 2024-03-27 | 4.74 | 4.80 | 4.68 | 4.68 | 4.43 | qfq | 10,042,822 | 47,718,371 | -1.68% |
| 2024-03-26 | 4.75 | 4.77 | 4.67 | 4.76 | 4.51 | qfq | 9,746,260 | 46,016,191 | 0.00% |
| 2024-03-25 | 4.79 | 4.85 | 4.76 | 4.76 | 4.51 | qfq | 11,110,400 | 53,350,841 | -0.83% |
| 2024-03-22 | 4.83 | 4.85 | 4.75 | 4.80 | 4.55 | qfq | 13,311,969 | 63,791,425 | -0.62% |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.83 | 4.58 | qfq | 8,762,794 | 42,294,901 | -0.41% |
| 2024-03-20 | 4.81 | 4.87 | 4.79 | 4.85 | 4.60 | qfq | 10,561,778 | 51,045,280 | 1.04% |
| 2024-03-19 | 4.82 | 4.86 | 4.79 | 4.80 | 4.55 | qfq | 8,712,730 | 42,036,537 | -0.62% |
| 2024-03-18 | 4.73 | 4.83 | 4.71 | 4.83 | 4.58 | qfq | 13,292,287 | 63,342,467 | 2.11% |
| 2024-03-15 | 4.67 | 4.73 | 4.66 | 4.73 | 4.48 | qfq | 9,268,507 | 43,609,405 | 1.07% |
| 2024-03-14 | 4.75 | 4.83 | 4.66 | 4.68 | 4.43 | qfq | 11,043,890 | 52,308,535 | -0.43% |
| 2024-03-13 | 4.72 | 4.73 | 4.64 | 4.70 | 4.45 | qfq | 8,773,472 | 41,098,796 | -0.21% |
| 2024-03-12 | 4.63 | 4.71 | 4.60 | 4.71 | 4.46 | qfq | 11,557,121 | 54,097,050 | 1.95% |
| 2024-03-11 | 4.54 | 4.62 | 4.54 | 4.62 | 4.38 | qfq | 9,102,143 | 41,697,014 | 1.32% |
| 2024-03-08 | 4.55 | 4.58 | 4.51 | 4.56 | 4.32 | qfq | 5,502,739 | 25,025,871 | 0.22% |
| 2024-03-07 | 4.63 | 4.65 | 4.54 | 4.55 | 4.31 | qfq | 9,451,718 | 43,477,456 | -1.09% |
| 2024-03-06 | 4.60 | 4.65 | 4.55 | 4.60 | 4.36 | qfq | 8,599,851 | 39,467,640 | -0.43% |
| 2024-03-05 | 4.68 | 4.68 | 4.60 | 4.62 | 4.38 | qfq | 11,152,900 | 51,595,062 | -1.49% |
| 2024-03-04 | 4.67 | 4.74 | 4.63 | 4.69 | 4.44 | qfq | 10,830,017 | 50,617,089 | 0.64% |
| 2024-03-01 | 4.68 | 4.70 | 4.61 | 4.66 | 4.42 | qfq | 11,758,748 | 54,682,341 | -0.64% |
| 2024-02-29 | 4.58 | 4.70 | 4.55 | 4.69 | 4.44 | qfq | 11,223,946 | 52,147,684 | 1.96% |
| 2024-02-28 | 4.74 | 4.86 | 4.60 | 4.60 | 4.36 | qfq | 19,943,796 | 94,727,207 | -3.16% |
| 2024-02-27 | 4.69 | 4.75 | 4.65 | 4.75 | 4.50 | qfq | 14,315,882 | 67,411,249 | 1.71% |
| 2024-02-26 | 4.65 | 4.73 | 4.62 | 4.67 | 4.43 | qfq | 14,549,294 | 68,002,210 | 0.43% |
| 2024-02-23 | 4.61 | 4.66 | 4.57 | 4.65 | 4.41 | qfq | 11,978,430 | 55,255,765 | 0.87% |
| 2024-02-22 | 4.55 | 4.63 | 4.53 | 4.61 | 4.37 | qfq | 12,129,389 | 55,494,630 | 1.10% |
| 2024-02-21 | 4.50 | 4.68 | 4.46 | 4.56 | 4.32 | qfq | 15,648,971 | 71,985,282 | 0.22% |
| 2024-02-20 | 4.53 | 4.60 | 4.44 | 4.55 | 4.31 | qfq | 12,514,691 | 56,785,431 | 0.22% |
| 2024-02-19 | 4.55 | 4.57 | 4.46 | 4.54 | 4.30 | qfq | 26,110,011 | 117,650,886 | 0.89% |
| 2024-02-08 | 4.24 | 4.60 | 4.24 | 4.50 | 4.26 | qfq | 33,444,104 | 149,087,471 | 6.64% |
| 2024-02-07 | 4.07 | 4.25 | 3.99 | 4.22 | 4.00 | qfq | 28,525,300 | 118,661,667 | 3.69% |
| 2024-02-06 | 3.84 | 4.17 | 3.80 | 4.07 | 3.86 | qfq | 26,671,752 | 105,805,902 | 4.36% |
| 2024-02-05 | 4.15 | 4.17 | 3.77 | 3.90 | 3.70 | qfq | 25,981,134 | 102,247,758 | -6.70% |
| 2024-02-02 | 4.37 | 4.44 | 4.05 | 4.18 | 3.96 | qfq | 20,845,419 | 88,851,644 | -4.35% |
| 2024-02-01 | 4.40 | 4.49 | 4.31 | 4.37 | 4.14 | qfq | 17,101,889 | 75,084,462 | -1.58% |
| 2024-01-31 | 4.60 | 4.67 | 4.42 | 4.44 | 4.21 | qfq | 18,595,947 | 83,860,733 | -4.10% |
| 2024-01-30 | 4.68 | 4.76 | 4.61 | 4.63 | 4.39 | qfq | 11,608,389 | 54,361,728 | -2.53% |
| 2024-01-29 | 4.85 | 4.93 | 4.73 | 4.75 | 4.50 | qfq | 9,980,845 | 47,841,140 | -1.86% |
| 2024-01-26 | 4.86 | 4.93 | 4.81 | 4.84 | 4.59 | qfq | 11,923,976 | 58,092,693 | 0.21% |
| 2024-01-25 | 4.67 | 4.85 | 4.63 | 4.83 | 4.58 | qfq | 13,332,004 | 63,461,668 | 3.65% |
| 2024-01-24 | 4.59 | 4.69 | 4.47 | 4.66 | 4.42 | qfq | 17,111,569 | 78,446,355 | 1.97% |
| 2024-01-23 | 4.55 | 4.60 | 4.47 | 4.57 | 4.33 | qfq | 16,605,714 | 75,321,370 | 0.00% |
| 2024-01-22 | 4.89 | 4.89 | 4.52 | 4.57 | 4.33 | qfq | 18,006,047 | 84,858,367 | -6.54% |
| 2024-01-19 | 4.94 | 4.96 | 4.87 | 4.89 | 4.63 | qfq | 10,055,664 | 49,375,911 | -0.61% |
| 2024-01-18 | 5.04 | 5.04 | 4.79 | 4.92 | 4.66 | qfq | 18,590,215 | 90,662,090 | -2.38% |
| 2024-01-17 | 5.13 | 5.18 | 5.03 | 5.04 | 4.78 | qfq | 7,969,250 | 40,676,468 | -2.14% |
| 2024-01-16 | 5.18 | 5.19 | 5.08 | 5.15 | 4.88 | qfq | 10,379,893 | 53,184,189 | -0.58% |
| 2024-01-15 | 5.12 | 5.24 | 5.11 | 5.18 | 4.91 | qfq | 9,183,687 | 47,540,220 | 0.97% |
| 2024-01-12 | 5.19 | 5.23 | 5.13 | 5.13 | 4.86 | qfq | 8,166,400 | 42,274,704 | -0.97% |
| 2024-01-11 | 5.17 | 5.20 | 5.13 | 5.18 | 4.91 | qfq | 8,396,189 | 43,400,546 | 0.00% |
| 2024-01-10 | 5.18 | 5.23 | 5.13 | 5.18 | 4.91 | qfq | 6,944,310 | 35,985,564 | 0.00% |
| 2024-01-09 | 5.17 | 5.24 | 5.14 | 5.18 | 4.91 | qfq | 7,535,305 | 39,070,350 | 0.39% |
| 2024-01-08 | 5.28 | 5.28 | 5.16 | 5.16 | 4.89 | qfq | 8,095,969 | 42,205,860 | -2.09% |
| 2024-01-05 | 5.38 | 5.38 | 5.24 | 5.27 | 4.99 | qfq | 7,117,447 | 37,810,527 | -1.86% |
| 2024-01-04 | 5.35 | 5.40 | 5.33 | 5.37 | 5.09 | qfq | 6,865,413 | 36,769,567 | -0.37% |
| 2024-01-03 | 5.36 | 5.48 | 5.36 | 5.39 | 5.11 | qfq | 10,522,352 | 57,020,131 | 0.37% |
| 2024-01-02 | 5.39 | 5.42 | 5.32 | 5.37 | 5.09 | qfq | 9,682,925 | 52,043,902 | 0.37% |
| 2023-12-29 | 5.32 | 5.38 | 5.30 | 5.35 | 5.07 | qfq | 7,359,500 | 39,364,496 | 0.56% |
| 2023-12-28 | 5.30 | 5.34 | 5.25 | 5.32 | 5.04 | qfq | 11,720,715 | 62,217,103 | 0.57% |
| 2023-12-27 | 5.27 | 5.30 | 5.20 | 5.29 | 5.01 | qfq | 8,168,693 | 42,945,796 | 0.95% |
| 2023-12-26 | 5.31 | 5.34 | 5.21 | 5.24 | 4.97 | qfq | 8,732,890 | 45,968,409 | -1.32% |
| 2023-12-25 | 5.28 | 5.35 | 5.24 | 5.31 | 5.03 | qfq | 7,776,692 | 41,046,184 | -0.19% |
| 2023-12-22 | 5.38 | 5.38 | 5.29 | 5.32 | 5.04 | qfq | 11,394,139 | 60,665,776 | -1.12% |
| 2023-12-21 | 5.38 | 5.39 | 5.27 | 5.38 | 5.10 | qfq | 10,188,090 | 54,390,047 | 0.00% |
| 2023-12-20 | 5.44 | 5.49 | 5.38 | 5.38 | 5.10 | qfq | 9,921,848 | 53,907,539 | -0.55% |
| 2023-12-19 | 5.48 | 5.48 | 5.36 | 5.41 | 5.13 | qfq | 10,552,874 | 57,081,303 | -1.10% |
| 2023-12-18 | 5.46 | 5.58 | 5.45 | 5.47 | 5.18 | qfq | 12,538,263 | 69,139,939 | 0.00% |
| 2023-12-15 | 5.63 | 5.66 | 5.45 | 5.47 | 5.18 | qfq | 13,996,879 | 77,158,482 | -2.50% |
| 2023-12-14 | 5.70 | 5.71 | 5.61 | 5.61 | 5.32 | qfq | 10,481,995 | 59,279,769 | -1.23% |
| 2023-12-13 | 5.65 | 5.75 | 5.62 | 5.68 | 5.38 | qfq | 15,055,484 | 85,908,352 | 0.53% |
| 2023-12-12 | 5.62 | 5.69 | 5.59 | 5.65 | 5.35 | qfq | 15,240,268 | 85,880,456 | 1.25% |
| 2023-12-11 | 5.54 | 5.59 | 5.48 | 5.58 | 5.29 | qfq | 16,273,579 | 90,072,251 | 0.54% |
| 2023-12-08 | 5.63 | 5.65 | 5.54 | 5.55 | 5.26 | qfq | 15,803,851 | 88,125,017 | -1.42% |
| 2023-12-07 | 5.66 | 5.69 | 5.61 | 5.63 | 5.34 | qfq | 12,794,820 | 72,240,757 | -0.53% |
| 2023-12-06 | 5.65 | 5.71 | 5.57 | 5.66 | 5.36 | qfq | 17,498,168 | 98,599,649 | -0.70% |
| 2023-12-05 | 5.75 | 5.81 | 5.68 | 5.70 | 5.40 | qfq | 16,450,909 | 94,475,772 | -0.87% |
| 2023-12-04 | 5.68 | 5.82 | 5.65 | 5.75 | 5.45 | qfq | 23,241,780 | 133,587,940 | 1.23% |
| 2023-12-01 | 5.71 | 5.73 | 5.65 | 5.68 | 5.38 | qfq | 12,169,691 | 69,101,856 | -0.53% |
| 2023-11-30 | 5.66 | 5.72 | 5.61 | 5.71 | 5.41 | qfq | 13,678,171 | 77,479,582 | 1.06% |
| 2023-11-29 | 5.69 | 5.73 | 5.64 | 5.65 | 5.35 | qfq | 14,614,414 | 82,872,156 | -0.88% |
| 2023-11-28 | 5.69 | 5.74 | 5.54 | 5.70 | 5.40 | qfq | 24,622,114 | 139,146,852 | -0.35% |
| 2023-11-27 | 5.95 | 6.00 | 5.68 | 5.72 | 5.42 | qfq | 51,073,964 | 295,723,601 | -1.89% |
| 2023-11-24 | 5.75 | 5.90 | 5.70 | 5.83 | 5.52 | qfq | 44,983,384 | 261,935,954 | 2.28% |
| 2023-11-23 | 5.59 | 5.71 | 5.59 | 5.70 | 5.40 | qfq | 21,915,233 | 124,160,492 | 2.33% |
| 2023-11-22 | 5.57 | 5.61 | 5.54 | 5.57 | 5.28 | qfq | 14,530,491 | 81,156,402 | 0.18% |
| 2023-11-21 | 5.55 | 5.61 | 5.53 | 5.56 | 5.27 | qfq | 13,108,437 | 73,050,863 | 0.00% |
| 2023-11-20 | 5.50 | 5.58 | 5.48 | 5.56 | 5.27 | qfq | 13,582,873 | 75,448,505 | 0.91% |
| 2023-11-17 | 5.44 | 5.52 | 5.42 | 5.51 | 5.22 | qfq | 12,990,610 | 71,190,831 | 1.10% |
| 2023-11-16 | 5.48 | 5.51 | 5.44 | 5.45 | 5.16 | qfq | 9,595,496 | 52,520,427 | -0.55% |
| 2023-11-15 | 5.50 | 5.52 | 5.44 | 5.48 | 5.19 | qfq | 10,581,637 | 57,854,567 | 0.00% |
| 2023-11-14 | 5.48 | 5.57 | 5.46 | 5.48 | 5.19 | qfq | 12,138,064 | 66,667,429 | 0.00% |
| 2023-11-13 | 5.44 | 5.52 | 5.43 | 5.48 | 5.19 | qfq | 11,665,623 | 63,776,718 | 0.55% |
| 2023-11-10 | 5.39 | 5.49 | 5.35 | 5.45 | 5.16 | qfq | 10,900,475 | 59,403,615 | 1.11% |
| 2023-11-09 | 5.45 | 5.52 | 5.39 | 5.39 | 5.11 | qfq | 11,739,624 | 63,806,259 | -1.46% |
| 2023-11-08 | 5.38 | 5.52 | 5.38 | 5.47 | 5.18 | qfq | 14,922,823 | 81,803,212 | 1.30% |
| 2023-11-07 | 5.46 | 5.46 | 5.40 | 5.40 | 5.12 | qfq | 8,564,553 | 46,428,108 | -0.74% |
| 2023-11-06 | 5.43 | 5.50 | 5.42 | 5.44 | 5.16 | qfq | 12,794,416 | 69,830,174 | 0.37% |
| 2023-11-03 | 5.43 | 5.47 | 5.41 | 5.42 | 5.14 | qfq | 10,094,889 | 54,917,995 | -0.37% |
| 2023-11-02 | 5.48 | 5.50 | 5.40 | 5.44 | 5.16 | qfq | 14,687,649 | 80,068,092 | 0.37% |
| 2023-11-01 | 5.48 | 5.50 | 5.35 | 5.42 | 5.14 | qfq | 15,174,778 | 81,946,868 | -0.73% |
| 2023-10-31 | 5.48 | 5.50 | 5.41 | 5.46 | 5.17 | qfq | 20,038,328 | 109,413,057 | -0.36% |
| 2023-10-30 | 5.35 | 5.52 | 5.35 | 5.48 | 5.19 | qfq | 38,817,685 | 212,561,791 | 3.20% |
| 2023-10-27 | 5.09 | 5.33 | 5.06 | 5.31 | 5.03 | qfq | 37,361,938 | 195,864,587 | 5.99% |
| 2023-10-26 | 4.97 | 5.02 | 4.91 | 5.01 | 4.75 | qfq | 8,262,040 | 41,129,616 | 0.80% |
| 2023-10-25 | 4.96 | 5.04 | 4.91 | 4.97 | 4.71 | qfq | 11,524,799 | 57,332,093 | 1.64% |
| 2023-10-24 | 4.84 | 4.94 | 4.79 | 4.89 | 4.63 | qfq | 10,954,433 | 53,397,734 | 1.45% |
| 2023-10-23 | 4.93 | 4.97 | 4.80 | 4.82 | 4.57 | qfq | 11,028,309 | 53,575,507 | -2.63% |
| 2023-10-20 | 5.00 | 5.04 | 4.94 | 4.95 | 4.69 | qfq | 9,921,974 | 49,329,857 | -1.39% |
| 2023-10-19 | 5.12 | 5.14 | 5.01 | 5.02 | 4.76 | qfq | 10,649,080 | 53,865,493 | -2.33% |
| 2023-10-18 | 5.25 | 5.25 | 5.13 | 5.14 | 4.87 | qfq | 8,936,877 | 46,193,306 | -2.10% |
| 2023-10-17 | 5.30 | 5.30 | 5.18 | 5.25 | 4.97 | qfq | 11,289,286 | 58,993,483 | -0.76% |
| 2023-10-16 | 5.33 | 5.40 | 5.26 | 5.29 | 5.01 | qfq | 12,251,675 | 65,195,647 | -0.56% |
| 2023-10-13 | 5.30 | 5.34 | 5.26 | 5.32 | 5.04 | qfq | 11,864,467 | 63,093,198 | 0.76% |
| 2023-10-12 | 5.24 | 5.34 | 5.23 | 5.28 | 5.00 | qfq | 11,021,384 | 58,268,744 | 0.96% |
| 2023-10-11 | 5.18 | 5.31 | 5.16 | 5.23 | 4.96 | qfq | 10,838,896 | 56,876,628 | 1.36% |
| 2023-10-10 | 5.24 | 5.25 | 5.15 | 5.16 | 4.89 | qfq | 9,269,239 | 48,053,856 | -1.53% |
| 2023-10-09 | 5.25 | 5.28 | 5.19 | 5.24 | 4.97 | qfq | 7,699,529 | 40,255,866 | -0.19% |
| 2023-09-28 | 5.28 | 5.29 | 5.23 | 5.25 | 4.97 | qfq | 8,017,031 | 42,148,772 | 0.00% |
| 2023-09-27 | 5.18 | 5.28 | 5.18 | 5.25 | 4.97 | qfq | 9,018,435 | 47,329,431 | 1.16% |
| 2023-09-26 | 5.25 | 5.26 | 5.19 | 5.19 | 4.92 | qfq | 6,563,593 | 34,243,312 | -1.14% |
| 2023-09-25 | 5.19 | 5.30 | 5.17 | 5.25 | 4.97 | qfq | 11,670,200 | 61,403,624 | 1.16% |
| 2023-09-22 | 5.16 | 5.22 | 5.11 | 5.19 | 4.92 | qfq | 11,015,583 | 56,788,517 | 0.19% |
| 2023-09-21 | 5.22 | 5.25 | 5.16 | 5.18 | 4.91 | qfq | 12,316,037 | 64,030,872 | -1.33% |
| 2023-09-20 | 5.26 | 5.35 | 5.23 | 5.25 | 4.97 | qfq | 18,232,366 | 96,433,351 | 0.19% |
| 2023-09-19 | 5.18 | 5.28 | 5.16 | 5.24 | 4.97 | qfq | 16,372,117 | 85,796,590 | 1.16% |
| 2023-09-18 | 5.15 | 5.19 | 5.12 | 5.18 | 4.91 | qfq | 11,269,333 | 58,278,926 | 0.58% |
| 2023-09-15 | 5.08 | 5.18 | 5.05 | 5.15 | 4.88 | qfq | 16,072,097 | 82,635,951 | 1.58% |
| 2023-09-14 | 5.05 | 5.10 | 5.02 | 5.07 | 4.80 | qfq | 7,859,228 | 39,796,613 | 0.20% |
| 2023-09-13 | 5.13 | 5.13 | 5.03 | 5.06 | 4.79 | qfq | 10,150,200 | 51,426,093 | -1.36% |
| 2023-09-12 | 5.04 | 5.14 | 5.02 | 5.13 | 4.86 | qfq | 20,154,151 | 102,962,545 | 1.79% |
| 2023-09-11 | 4.93 | 5.07 | 4.93 | 5.04 | 4.78 | qfq | 17,536,072 | 87,926,661 | 2.44% |
| 2023-09-08 | 4.92 | 4.95 | 4.91 | 4.92 | 4.66 | qfq | 6,924,922 | 34,109,724 | 0.00% |
| 2023-09-07 | 5.02 | 5.04 | 4.92 | 4.92 | 4.66 | qfq | 12,915,400 | 64,125,355 | -2.19% |
| 2023-09-06 | 5.05 | 5.06 | 5.02 | 5.03 | 4.77 | qfq | 8,178,766 | 41,151,366 | -0.79% |
| 2023-09-05 | 5.06 | 5.10 | 5.05 | 5.07 | 4.80 | qfq | 8,658,111 | 43,861,054 | -0.20% |
| 2023-09-04 | 5.02 | 5.09 | 5.02 | 5.08 | 4.81 | qfq | 13,095,200 | 66,287,284 | 1.20% |
| 2023-09-01 | 5.05 | 5.06 | 5.01 | 5.02 | 4.76 | qfq | 6,786,710 | 34,113,259 | -0.59% |
| 2023-08-31 | 5.02 | 5.06 | 4.96 | 5.05 | 4.79 | qfq | 12,026,191 | 60,338,351 | 0.60% |
| 2023-08-30 | 5.07 | 5.09 | 5.00 | 5.02 | 4.76 | qfq | 14,458,761 | 72,827,469 | -0.99% |
| 2023-08-29 | 5.03 | 5.08 | 5.01 | 5.07 | 4.80 | qfq | 13,625,596 | 68,906,117 | 0.80% |
| 2023-08-28 | 5.19 | 5.19 | 5.01 | 5.03 | 4.77 | qfq | 20,264,446 | 103,358,398 | 1.21% |
| 2023-08-25 | 4.98 | 5.04 | 4.93 | 4.97 | 4.71 | qfq | 11,265,502 | 56,226,039 | 0.00% |
| 2023-08-24 | 5.02 | 5.05 | 4.92 | 4.97 | 4.71 | qfq | 13,418,393 | 66,756,452 | -0.60% |
| 2023-08-23 | 5.11 | 5.12 | 4.99 | 5.00 | 4.74 | qfq | 19,505,454 | 98,221,031 | -1.96% |
| 2023-08-22 | 5.18 | 5.22 | 5.04 | 5.10 | 4.83 | qfq | 15,663,745 | 79,883,932 | -1.54% |
| 2023-08-21 | 5.27 | 5.29 | 5.17 | 5.18 | 4.91 | qfq | 13,351,317 | 69,774,630 | -1.71% |
| 2023-08-18 | 5.43 | 5.46 | 5.27 | 5.27 | 4.99 | qfq | 18,808,234 | 100,417,049 | -3.30% |
| 2023-08-17 | 5.44 | 5.50 | 5.38 | 5.45 | 5.16 | qfq | 15,681,083 | 85,140,415 | -0.37% |
| 2023-08-16 | 5.46 | 5.59 | 5.46 | 5.47 | 5.18 | qfq | 17,794,863 | 98,263,352 | -0.36% |
| 2023-08-15 | 5.48 | 5.56 | 5.39 | 5.49 | 5.20 | qfq | 18,660,683 | 102,266,262 | -0.18% |
| 2023-08-14 | 5.52 | 5.61 | 5.39 | 5.50 | 5.21 | qfq | 23,040,293 | 126,161,315 | -0.90% |
| 2023-08-11 | 5.63 | 5.71 | 5.51 | 5.55 | 5.26 | qfq | 40,944,645 | 229,110,265 | -0.89% |
| 2023-08-10 | 5.50 | 5.76 | 5.50 | 5.60 | 5.31 | qfq | 57,306,770 | 321,320,976 | 4.09% |
| 2023-08-09 | 5.29 | 5.39 | 5.29 | 5.38 | 5.10 | qfq | 12,274,236 | 65,845,604 | 0.94% |
| 2023-08-08 | 5.28 | 5.34 | 5.23 | 5.33 | 5.05 | qfq | 7,188,756 | 38,072,109 | 0.95% |
| 2023-08-07 | 5.35 | 5.36 | 5.25 | 5.28 | 5.00 | qfq | 7,580,817 | 39,998,441 | -1.12% |
| 2023-08-04 | 5.36 | 5.38 | 5.33 | 5.34 | 5.06 | qfq | 9,896,272 | 52,907,730 | -0.19% |
| 2023-08-03 | 5.26 | 5.36 | 5.24 | 5.35 | 5.07 | qfq | 13,329,924 | 70,979,496 | 1.90% |
| 2023-08-02 | 5.30 | 5.31 | 5.23 | 5.25 | 4.97 | qfq | 11,518,466 | 60,702,247 | -1.50% |
| 2023-08-01 | 5.35 | 5.37 | 5.31 | 5.33 | 5.05 | qfq | 6,921,108 | 36,917,620 | -0.37% |
| 2023-07-31 | 5.39 | 5.41 | 5.34 | 5.35 | 5.07 | qfq | 8,684,407 | 46,612,880 | -0.19% |
| 2023-07-28 | 5.30 | 5.37 | 5.27 | 5.36 | 5.08 | qfq | 7,130,158 | 38,038,859 | 0.94% |
| 2023-07-27 | 5.34 | 5.35 | 5.29 | 5.31 | 5.03 | qfq | 5,929,583 | 31,518,482 | -0.38% |
| 2023-07-26 | 5.29 | 5.34 | 5.26 | 5.33 | 5.05 | qfq | 9,214,788 | 48,893,668 | 0.95% |
| 2023-07-25 | 5.26 | 5.29 | 5.24 | 5.28 | 5.00 | qfq | 8,957,225 | 47,193,178 | 0.57% |
| 2023-07-24 | 5.19 | 5.26 | 5.19 | 5.25 | 4.97 | qfq | 6,424,365 | 33,671,894 | 0.77% |
| 2023-07-21 | 5.18 | 5.23 | 5.15 | 5.21 | 4.94 | qfq | 5,921,824 | 30,823,227 | 0.39% |
| 2023-07-20 | 5.18 | 5.22 | 5.16 | 5.19 | 4.92 | qfq | 5,613,604 | 29,158,614 | 0.19% |
| 2023-07-19 | 5.16 | 5.20 | 5.15 | 5.18 | 4.91 | qfq | 2,668,196 | 13,813,836 | 0.19% |
| 2023-07-18 | 5.18 | 5.19 | 5.13 | 5.17 | 4.90 | qfq | 3,291,732 | 16,990,355 | -0.19% |