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
韶能股份000601.SZ
最近收盘价6.482026-07-17
最近交易日2026-07-17
成交量（股）123,377,700
成交额（元）794,476,331
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-03-06 | 2025-03-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.07 | 6.66 | 6.04 | 6.48 | 6.48 | qfq | 123,377,700 | 794,476,331 | 5.54% |
| 2026-07-16 | 6.32 | 6.38 | 6.09 | 6.14 | 6.14 | qfq | 52,916,938 | 328,055,404 | -2.85% |
| 2026-07-15 | 6.25 | 6.41 | 6.14 | 6.32 | 6.32 | qfq | 50,737,400 | 319,241,003 | 1.28% |
| 2026-07-14 | 6.29 | 6.31 | 6.08 | 6.24 | 6.24 | qfq | 50,498,867 | 312,460,555 | -1.11% |
| 2026-07-13 | 6.43 | 6.58 | 6.23 | 6.31 | 6.31 | qfq | 65,248,818 | 417,708,255 | -1.87% |
| 2026-07-10 | 6.25 | 6.65 | 6.16 | 6.43 | 6.43 | qfq | 86,054,459 | 555,889,718 | 3.54% |
| 2026-07-09 | 6.15 | 6.26 | 6.02 | 6.21 | 6.21 | qfq | 63,826,853 | 392,449,346 | 1.31% |
| 2026-07-08 | 6.45 | 6.52 | 6.11 | 6.13 | 6.13 | qfq | 89,980,422 | 561,026,499 | -6.98% |
| 2026-07-07 | 6.90 | 7.00 | 6.52 | 6.59 | 6.59 | qfq | 114,405,253 | 769,095,994 | -8.34% |
| 2026-07-06 | 6.66 | 7.26 | 6.54 | 7.19 | 7.19 | qfq | 175,462,893 | 1,227,744,990 | 8.94% |
| 2026-07-03 | 6.89 | 6.89 | 6.48 | 6.60 | 6.60 | qfq | 149,201,229 | 989,416,036 | -6.78% |
| 2026-07-02 | 6.92 | 7.08 | 6.78 | 7.08 | 7.08 | qfq | 72,381,077 | 506,998,071 | 9.94% |
| 2026-07-01 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | qfq | 10,916,085 | 70,299,587 | 10.09% |
| 2026-06-30 | 5.90 | 5.92 | 5.76 | 5.85 | 5.85 | qfq | 36,799,905 | 215,216,001 | -1.52% |
| 2026-06-29 | 5.87 | 6.02 | 5.75 | 5.94 | 5.94 | qfq | 51,097,684 | 301,825,235 | 0.51% |
| 2026-06-26 | 6.14 | 6.27 | 5.91 | 5.91 | 5.91 | qfq | 65,659,752 | 398,631,957 | -3.59% |
| 2026-06-25 | 6.25 | 6.29 | 6.07 | 6.13 | 6.13 | qfq | 52,820,584 | 324,493,384 | -2.08% |
| 2026-06-24 | 6.40 | 6.48 | 6.17 | 6.26 | 6.26 | qfq | 55,321,800 | 346,474,555 | -2.49% |
| 2026-06-23 | 6.70 | 6.73 | 6.36 | 6.42 | 6.42 | qfq | 63,928,004 | 417,898,139 | -4.75% |
| 2026-06-22 | 6.61 | 6.75 | 6.49 | 6.74 | 6.74 | qfq | 61,049,907 | 406,181,309 | 1.97% |
| 2026-06-18 | 7.00 | 7.07 | 6.56 | 6.61 | 6.61 | qfq | 92,145,377 | 623,412,658 | -6.64% |
| 2026-06-17 | 7.07 | 7.24 | 6.83 | 7.08 | 7.08 | qfq | 78,565,384 | 555,422,852 | 0.57% |
| 2026-06-16 | 7.01 | 7.21 | 6.97 | 7.04 | 7.04 | qfq | 63,227,952 | 448,471,381 | -0.14% |
| 2026-06-15 | 6.81 | 7.06 | 6.73 | 7.05 | 7.05 | qfq | 62,785,011 | 437,881,561 | 4.60% |
| 2026-06-12 | 6.99 | 7.04 | 6.68 | 6.74 | 6.74 | qfq | 70,997,734 | 485,095,743 | -2.32% |
| 2026-06-11 | 7.02 | 7.11 | 6.84 | 6.90 | 6.90 | qfq | 68,314,584 | 474,388,730 | -2.54% |
| 2026-06-10 | 7.49 | 7.49 | 7.01 | 7.08 | 7.08 | qfq | 95,807,388 | 690,095,944 | -7.33% |
| 2026-06-09 | 7.60 | 7.71 | 7.23 | 7.64 | 7.64 | qfq | 99,557,859 | 747,346,270 | 1.06% |
| 2026-06-08 | 7.65 | 8.07 | 7.48 | 7.56 | 7.56 | qfq | 108,943,641 | 839,161,170 | -5.14% |
| 2026-06-05 | 8.61 | 8.98 | 7.88 | 7.97 | 7.97 | qfq | 175,894,287 | 1,448,115,058 | -7.33% |
| 2026-06-04 | 8.85 | 9.16 | 8.55 | 8.60 | 8.60 | qfq | 221,071,866 | 1,940,699,905 | -7.53% |
| 2026-06-03 | 8.77 | 9.89 | 8.65 | 9.30 | 9.30 | qfq | 319,242,419 | 2,942,586,044 | 3.45% |
| 2026-06-02 | 8.02 | 8.99 | 7.74 | 8.99 | 8.99 | qfq | 164,723,122 | 1,395,594,590 | 10.04% |
| 2026-06-01 | 8.47 | 8.49 | 7.61 | 8.17 | 8.17 | qfq | 172,483,956 | 1,382,505,517 | -3.43% |
| 2026-05-29 | 8.02 | 8.63 | 7.86 | 8.46 | 8.46 | qfq | 213,147,314 | 1,776,500,718 | 5.49% |
| 2026-05-28 | 8.11 | 8.34 | 7.75 | 8.02 | 8.02 | qfq | 242,494,293 | 1,961,223,617 | -0.25% |
| 2026-05-27 | 7.28 | 8.04 | 7.23 | 8.04 | 8.04 | qfq | 196,035,024 | 1,530,844,095 | 9.99% |
| 2026-05-26 | 7.43 | 7.52 | 7.21 | 7.31 | 7.31 | qfq | 87,886,374 | 645,268,934 | -3.31% |
| 2026-05-25 | 7.45 | 7.62 | 7.34 | 7.56 | 7.56 | qfq | 96,733,759 | 725,838,516 | 3.14% |
| 2026-05-22 | 7.20 | 7.45 | 7.02 | 7.33 | 7.33 | qfq | 91,557,098 | 666,649,414 | 0.96% |
| 2026-05-21 | 7.28 | 7.83 | 7.20 | 7.26 | 7.26 | qfq | 119,016,797 | 889,157,244 | 0.28% |
| 2026-05-20 | 7.96 | 7.97 | 7.20 | 7.24 | 7.24 | qfq | 151,186,611 | 1,119,198,054 | -9.16% |
| 2026-05-19 | 7.68 | 8.07 | 7.51 | 7.97 | 7.97 | qfq | 157,663,651 | 1,239,464,504 | 1.79% |
| 2026-05-18 | 7.60 | 8.03 | 7.60 | 7.83 | 7.83 | qfq | 163,567,224 | 1,281,985,291 | -0.63% |
| 2026-05-15 | 8.17 | 8.61 | 7.49 | 7.88 | 7.88 | qfq | 273,467,511 | 2,172,802,378 | -4.25% |
| 2026-05-14 | 9.79 | 9.79 | 8.15 | 8.23 | 8.23 | qfq | 362,849,604 | 3,225,281,349 | -7.53% |
| 2026-05-13 | 8.79 | 8.90 | 8.61 | 8.90 | 8.90 | qfq | 74,704,954 | 659,260,993 | 10.01% |
| 2026-05-12 | 7.36 | 8.09 | 7.35 | 8.09 | 8.09 | qfq | 72,374,093 | 574,133,022 | 10.07% |
| 2026-05-11 | 7.33 | 7.43 | 7.25 | 7.35 | 7.35 | qfq | 96,480,996 | 709,304,725 | 1.24% |
| 2026-05-08 | 7.16 | 7.48 | 7.15 | 7.26 | 7.26 | qfq | 116,297,530 | 847,731,077 | 0.97% |
| 2026-05-07 | 7.00 | 7.38 | 7.00 | 7.19 | 7.19 | qfq | 100,834,262 | 723,386,745 | 3.30% |
| 2026-05-06 | 6.66 | 6.97 | 6.66 | 6.96 | 6.96 | qfq | 96,637,736 | 666,492,538 | 5.94% |
| 2026-04-30 | 6.79 | 6.80 | 6.53 | 6.57 | 6.57 | qfq | 76,783,621 | 506,605,512 | -2.23% |
| 2026-04-29 | 6.74 | 6.88 | 6.60 | 6.72 | 6.72 | qfq | 78,007,577 | 528,025,106 | -0.88% |
| 2026-04-28 | 6.84 | 6.98 | 6.70 | 6.78 | 6.78 | qfq | 96,252,922 | 653,508,425 | -2.02% |
| 2026-04-27 | 6.80 | 7.05 | 6.63 | 6.92 | 6.92 | qfq | 102,758,292 | 709,056,103 | 0.87% |
| 2026-04-24 | 7.24 | 7.28 | 6.80 | 6.86 | 6.86 | qfq | 164,086,107 | 1,157,485,158 | -8.66% |
| 2026-04-23 | 7.16 | 7.63 | 6.84 | 7.51 | 7.51 | qfq | 206,403,719 | 1,498,448,681 | 5.18% |
| 2026-04-22 | 7.11 | 7.32 | 7.00 | 7.14 | 7.14 | qfq | 151,278,326 | 1,082,556,012 | 0.42% |
| 2026-04-21 | 6.86 | 7.43 | 6.60 | 7.11 | 7.11 | qfq | 197,952,736 | 1,385,796,790 | 3.95% |
| 2026-04-20 | 6.61 | 6.88 | 6.59 | 6.84 | 6.84 | qfq | 107,594,823 | 728,686,463 | 3.17% |
| 2026-04-17 | 6.63 | 6.82 | 6.54 | 6.63 | 6.63 | qfq | 61,378,874 | 408,297,041 | -0.15% |
| 2026-04-16 | 6.57 | 6.65 | 6.43 | 6.64 | 6.64 | qfq | 68,174,863 | 448,106,637 | 1.07% |
| 2026-04-15 | 6.62 | 6.65 | 6.43 | 6.57 | 6.57 | qfq | 75,130,178 | 491,981,661 | -0.61% |
| 2026-04-14 | 6.60 | 6.75 | 6.52 | 6.61 | 6.61 | qfq | 86,479,270 | 571,089,165 | -0.30% |
| 2026-04-13 | 6.33 | 6.66 | 6.33 | 6.63 | 6.63 | qfq | 113,517,781 | 742,721,655 | 3.92% |
| 2026-04-10 | 6.50 | 6.53 | 6.35 | 6.38 | 6.38 | qfq | 56,679,623 | 363,014,916 | -0.31% |
| 2026-04-09 | 6.49 | 6.49 | 6.34 | 6.40 | 6.40 | qfq | 67,067,047 | 429,334,840 | -3.03% |
| 2026-04-08 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | qfq | 93,936,073 | 613,898,647 | 2.17% |
| 2026-04-07 | 6.36 | 6.53 | 6.27 | 6.46 | 6.46 | qfq | 80,217,634 | 517,796,565 | 2.38% |
| 2026-04-03 | 6.62 | 6.66 | 6.28 | 6.31 | 6.31 | qfq | 104,262,551 | 665,615,551 | -4.39% |
| 2026-04-02 | 6.85 | 6.96 | 6.49 | 6.60 | 6.60 | qfq | 131,713,216 | 878,560,525 | -3.79% |
| 2026-04-01 | 6.93 | 7.05 | 6.73 | 6.86 | 6.86 | qfq | 137,695,686 | 951,197,861 | 0.15% |
| 2026-03-31 | 7.33 | 7.36 | 6.80 | 6.85 | 6.85 | qfq | 185,601,270 | 1,304,854,938 | -6.68% |
| 2026-03-30 | 7.70 | 7.79 | 7.02 | 7.34 | 7.34 | qfq | 241,268,084 | 1,740,434,503 | -5.90% |
| 2026-03-27 | 8.32 | 8.45 | 7.68 | 7.80 | 7.80 | qfq | 254,407,072 | 2,024,285,557 | -3.35% |
| 2026-03-26 | 8.89 | 9.00 | 8.07 | 8.07 | 8.07 | qfq | 348,760,785 | 2,933,263,268 | -9.02% |
| 2026-03-25 | 8.60 | 8.87 | 8.51 | 8.87 | 8.87 | qfq | 233,539,412 | 2,043,467,750 | 10.05% |
| 2026-03-24 | 7.50 | 8.06 | 7.33 | 8.06 | 8.06 | qfq | 285,864,452 | 2,245,346,231 | 9.96% |
| 2026-03-23 | 8.12 | 8.50 | 7.33 | 7.33 | 7.33 | qfq | 309,880,209 | 2,456,723,661 | -9.95% |
| 2026-03-20 | 8.13 | 8.14 | 8.00 | 8.14 | 8.14 | qfq | 125,423,668 | 1,018,785,896 | 10.00% |
| 2026-03-19 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | qfq | 32,283,294 | 238,896,376 | 9.96% |
| 2026-03-18 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | qfq | 31,291,910 | 210,594,554 | 9.97% |
| 2026-03-17 | 6.19 | 6.41 | 6.11 | 6.12 | 6.12 | qfq | 97,312,324 | 607,169,748 | -2.86% |
| 2026-03-16 | 6.51 | 6.57 | 6.19 | 6.30 | 6.30 | qfq | 126,478,959 | 798,556,388 | -2.48% |
| 2026-03-13 | 6.88 | 6.90 | 6.42 | 6.46 | 6.46 | qfq | 163,597,361 | 1,074,305,369 | -7.85% |
| 2026-03-12 | 6.70 | 7.38 | 6.66 | 7.01 | 7.01 | qfq | 230,382,267 | 1,596,421,798 | 0.29% |
| 2026-03-11 | 6.55 | 7.06 | 6.36 | 6.99 | 6.99 | qfq | 252,278,462 | 1,706,257,755 | 7.37% |
| 2026-03-10 | 6.60 | 6.75 | 6.42 | 6.51 | 6.51 | qfq | 235,948,241 | 1,541,527,619 | -3.56% |
| 2026-03-09 | 6.14 | 6.75 | 6.00 | 6.75 | 6.75 | qfq | 223,554,896 | 1,453,721,278 | 9.93% |
| 2026-03-06 | 5.57 | 6.14 | 5.52 | 6.14 | 6.14 | qfq | 57,018,671 | 342,787,590 | 10.04% |
| 2026-03-05 | 5.56 | 5.70 | 5.53 | 5.58 | 5.58 | qfq | 55,337,533 | 310,130,936 | 1.45% |
| 2026-03-04 | 5.26 | 5.56 | 5.26 | 5.50 | 5.50 | qfq | 74,858,573 | 409,623,232 | -0.90% |
| 2026-03-03 | 5.55 | 5.78 | 5.52 | 5.55 | 5.55 | qfq | 86,200,521 | 485,062,688 | -0.72% |
| 2026-03-02 | 5.56 | 5.79 | 5.51 | 5.59 | 5.59 | qfq | 75,547,226 | 423,670,680 | -1.24% |
| 2026-02-27 | 5.42 | 5.78 | 5.41 | 5.66 | 5.66 | qfq | 90,675,588 | 508,454,890 | 4.04% |
| 2026-02-26 | 5.40 | 5.53 | 5.37 | 5.44 | 5.44 | qfq | 49,026,528 | 268,124,352 | 0.93% |
| 2026-02-25 | 5.36 | 5.45 | 5.32 | 5.39 | 5.39 | qfq | 37,394,610 | 201,675,201 | 1.13% |
| 2026-02-24 | 5.21 | 5.35 | 5.18 | 5.33 | 5.33 | qfq | 42,530,291 | 225,987,557 | 3.70% |
| 2026-02-13 | 5.21 | 5.24 | 5.12 | 5.14 | 5.14 | qfq | 28,330,144 | 146,443,572 | -2.47% |
| 2026-02-12 | 5.21 | 5.30 | 5.14 | 5.27 | 5.27 | qfq | 37,928,631 | 198,603,423 | 1.93% |
| 2026-02-11 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 16,652,209 | 86,005,187 | 1.37% |
| 2026-02-10 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 19,969,533 | 102,465,317 | -1.92% |
| 2026-02-09 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | qfq | 18,508,643 | 96,159,820 | 0.58% |
| 2026-02-06 | 5.14 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 21,945,802 | 113,881,550 | 0.58% |
| 2026-02-05 | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | qfq | 14,011,100 | 72,236,827 | -1.15% |
| 2026-02-04 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | qfq | 22,322,844 | 115,444,339 | 1.76% |
| 2026-02-03 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 14,303,729 | 73,092,659 | 0.20% |
| 2026-02-02 | 5.13 | 5.22 | 5.08 | 5.10 | 5.10 | qfq | 21,444,000 | 110,395,568 | -0.58% |
| 2026-01-30 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 20,739,925 | 105,771,803 | 1.18% |
| 2026-01-29 | 5.11 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 16,993,102 | 86,409,278 | -0.98% |
| 2026-01-28 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 18,186,507 | 93,222,405 | -1.16% |
| 2026-01-27 | 5.17 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 20,010,747 | 102,211,183 | 0.00% |
| 2026-01-26 | 5.18 | 5.20 | 5.14 | 5.18 | 5.18 | qfq | 20,215,570 | 104,568,672 | 0.00% |
| 2026-01-23 | 5.21 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 23,404,057 | 121,099,498 | -0.58% |
| 2026-01-22 | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | qfq | 21,771,529 | 112,954,769 | 1.17% |
| 2026-01-21 | 5.16 | 5.18 | 5.08 | 5.15 | 5.15 | qfq | 21,198,473 | 108,821,134 | -0.39% |
| 2026-01-20 | 5.12 | 5.20 | 5.07 | 5.17 | 5.17 | qfq | 31,054,444 | 160,239,392 | 0.78% |
| 2026-01-19 | 5.11 | 5.21 | 5.05 | 5.13 | 5.13 | qfq | 40,532,837 | 208,521,260 | -0.58% |
| 2026-01-16 | 5.08 | 5.37 | 5.07 | 5.16 | 5.16 | qfq | 72,953,943 | 380,722,813 | 3.61% |
| 2026-01-15 | 4.86 | 5.01 | 4.84 | 4.98 | 4.98 | qfq | 33,584,208 | 166,138,547 | 2.47% |
| 2026-01-14 | 4.88 | 4.91 | 4.81 | 4.86 | 4.86 | qfq | 21,290,524 | 103,807,078 | -0.41% |
| 2026-01-13 | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 18,950,903 | 92,611,812 | -0.41% |
| 2026-01-12 | 4.81 | 4.90 | 4.79 | 4.90 | 4.90 | qfq | 25,528,833 | 123,571,499 | 2.30% |
| 2026-01-09 | 4.80 | 4.84 | 4.77 | 4.79 | 4.79 | qfq | 15,594,161 | 74,852,875 | 0.00% |
| 2026-01-08 | 4.76 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 12,856,394 | 61,425,559 | 0.42% |
| 2026-01-07 | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | qfq | 13,146,515 | 62,731,320 | -0.42% |
| 2026-01-06 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | qfq | 13,871,021 | 66,023,893 | 1.27% |
| 2026-01-05 | 4.70 | 4.75 | 4.69 | 4.73 | 4.73 | qfq | 8,863,323 | 41,827,170 | 0.64% |
| 2025-12-31 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | qfq | 8,883,388 | 41,704,730 | -0.42% |
| 2025-12-30 | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | qfq | 10,628,756 | 50,032,129 | -0.42% |
| 2025-12-29 | 4.83 | 4.84 | 4.73 | 4.74 | 4.74 | qfq | 13,012,675 | 61,933,993 | -1.66% |
| 2025-12-26 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | qfq | 12,593,102 | 60,478,258 | 0.42% |
| 2025-12-25 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | qfq | 13,106,699 | 62,733,560 | 0.21% |
| 2025-12-24 | 4.82 | 4.84 | 4.75 | 4.79 | 4.79 | qfq | 20,811,508 | 99,544,436 | -1.24% |
| 2025-12-23 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 9,642,307 | 46,730,092 | -0.21% |
| 2025-12-22 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | qfq | 10,254,100 | 49,884,675 | -0.21% |
| 2025-12-19 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | qfq | 10,487,736 | 50,978,536 | 0.83% |
| 2025-12-18 | 4.82 | 4.85 | 4.79 | 4.83 | 4.83 | qfq | 9,182,355 | 44,345,231 | 0.21% |
| 2025-12-17 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | qfq | 12,623,471 | 60,201,044 | 0.42% |
| 2025-12-16 | 4.98 | 5.00 | 4.78 | 4.80 | 4.80 | qfq | 22,931,736 | 111,399,296 | -4.00% |
| 2025-12-15 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 9,337,171 | 46,935,561 | -0.60% |
| 2025-12-12 | 4.96 | 5.09 | 4.96 | 5.03 | 5.03 | qfq | 12,301,951 | 62,014,465 | 1.00% |
| 2025-12-11 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | qfq | 9,999,841 | 50,163,700 | -1.19% |
| 2025-12-10 | 5.05 | 5.09 | 5.01 | 5.04 | 5.04 | qfq | 12,131,015 | 61,154,376 | -0.59% |
| 2025-12-09 | 5.11 | 5.17 | 5.06 | 5.07 | 5.07 | qfq | 9,531,849 | 48,684,064 | -0.59% |
| 2025-12-08 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | qfq | 9,445,341 | 48,238,419 | -0.39% |
| 2025-12-05 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | qfq | 9,617,996 | 48,960,560 | 0.59% |
| 2025-12-04 | 5.10 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 11,286,941 | 57,417,829 | -0.39% |
| 2025-12-03 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | qfq | 9,535,800 | 48,771,803 | -0.58% |
| 2025-12-02 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | qfq | 12,319,186 | 62,841,180 | 0.19% |
| 2025-12-01 | 4.97 | 5.25 | 4.97 | 5.13 | 5.13 | qfq | 28,749,717 | 148,062,406 | 3.01% |
| 2025-11-28 | 4.96 | 4.98 | 4.90 | 4.98 | 4.98 | qfq | 11,535,100 | 57,096,682 | 0.61% |
| 2025-11-27 | 4.94 | 5.01 | 4.92 | 4.95 | 4.95 | qfq | 11,154,108 | 55,446,186 | 0.00% |
| 2025-11-26 | 4.95 | 5.01 | 4.92 | 4.95 | 4.95 | qfq | 10,571,150 | 52,483,317 | 0.20% |
| 2025-11-25 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | qfq | 18,547,633 | 91,893,835 | 0.61% |
| 2025-11-24 | 5.06 | 5.06 | 4.87 | 4.91 | 4.91 | qfq | 22,544,665 | 111,181,127 | -1.41% |
| 2025-11-21 | 5.14 | 5.26 | 4.98 | 4.98 | 4.98 | qfq | 30,976,179 | 157,552,130 | -2.16% |
| 2025-11-20 | 5.09 | 5.13 | 5.07 | 5.09 | 5.09 | qfq | 12,574,891 | 64,090,341 | 0.00% |
| 2025-11-19 | 5.20 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 16,471,940 | 84,242,872 | -2.49% |
| 2025-11-18 | 5.33 | 5.35 | 5.18 | 5.22 | 5.22 | qfq | 17,009,234 | 89,000,793 | -2.43% |
| 2025-11-17 | 5.34 | 5.37 | 5.30 | 5.35 | 5.35 | qfq | 15,029,596 | 80,140,623 | 0.00% |
| 2025-11-14 | 5.37 | 5.43 | 5.35 | 5.35 | 5.35 | qfq | 13,785,733 | 74,261,253 | -0.74% |
| 2025-11-13 | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | qfq | 17,276,401 | 92,913,892 | 0.00% |
| 2025-11-12 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 17,619,700 | 95,291,900 | -1.10% |
| 2025-11-11 | 5.42 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 20,572,235 | 111,976,685 | 0.74% |
| 2025-11-10 | 5.43 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 18,497,046 | 100,028,627 | -0.18% |
| 2025-11-07 | 5.38 | 5.47 | 5.36 | 5.42 | 5.42 | qfq | 27,346,028 | 148,780,163 | 0.18% |
| 2025-11-06 | 5.36 | 5.44 | 5.33 | 5.41 | 5.41 | qfq | 35,558,502 | 191,976,005 | 1.12% |
| 2025-11-05 | 5.22 | 5.38 | 5.19 | 5.35 | 5.35 | qfq | 29,584,680 | 157,163,484 | 1.90% |
| 2025-11-04 | 5.22 | 5.27 | 5.20 | 5.25 | 5.25 | qfq | 14,589,095 | 76,487,663 | 0.19% |
| 2025-11-03 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | qfq | 16,831,463 | 87,726,575 | 1.55% |
| 2025-10-31 | 5.19 | 5.22 | 5.13 | 5.16 | 5.16 | qfq | 15,660,202 | 80,795,139 | -1.15% |
| 2025-10-30 | 5.23 | 5.34 | 5.18 | 5.22 | 5.22 | qfq | 34,976,511 | 184,225,166 | 1.56% |
| 2025-10-29 | 5.16 | 5.16 | 5.08 | 5.14 | 5.14 | qfq | 13,541,753 | 69,251,792 | -0.39% |
| 2025-10-28 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | qfq | 12,214,091 | 63,359,738 | -0.58% |
| 2025-10-27 | 5.17 | 5.22 | 5.11 | 5.19 | 5.19 | qfq | 19,738,715 | 102,387,948 | 1.57% |
| 2025-10-24 | 5.16 | 5.18 | 5.11 | 5.11 | 5.11 | qfq | 13,656,341 | 70,069,506 | -1.73% |
| 2025-10-23 | 5.12 | 5.20 | 5.08 | 5.20 | 5.20 | qfq | 14,032,547 | 72,133,131 | 1.17% |
| 2025-10-22 | 5.18 | 5.21 | 5.13 | 5.14 | 5.14 | qfq | 8,859,000 | 45,747,973 | -0.77% |
| 2025-10-21 | 5.09 | 5.19 | 5.07 | 5.18 | 5.18 | qfq | 13,518,045 | 69,576,720 | 1.57% |
| 2025-10-20 | 5.10 | 5.11 | 5.02 | 5.10 | 5.10 | qfq | 12,140,319 | 61,459,032 | 0.99% |
| 2025-10-17 | 5.14 | 5.16 | 5.05 | 5.05 | 5.05 | qfq | 20,389,937 | 103,711,321 | -2.70% |
| 2025-10-16 | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 15,145,210 | 78,828,442 | -1.52% |
| 2025-10-15 | 5.19 | 5.27 | 5.15 | 5.27 | 5.27 | qfq | 23,655,934 | 123,880,198 | 1.54% |
| 2025-10-14 | 5.18 | 5.24 | 5.14 | 5.19 | 5.19 | qfq | 18,281,769 | 94,951,298 | 0.78% |
| 2025-10-13 | 5.14 | 5.15 | 5.07 | 5.15 | 5.15 | qfq | 17,539,986 | 89,673,520 | -1.72% |
| 2025-10-10 | 5.14 | 5.24 | 5.10 | 5.24 | 5.24 | qfq | 28,442,485 | 147,683,763 | 2.95% |
| 2025-10-09 | 5.03 | 5.11 | 5.00 | 5.09 | 5.09 | qfq | 18,416,792 | 93,460,548 | 1.19% |
| 2025-09-30 | 4.98 | 5.21 | 4.88 | 5.03 | 5.03 | qfq | 32,563,084 | 163,135,090 | 0.00% |
| 2025-09-29 | 5.03 | 5.07 | 4.94 | 5.03 | 5.03 | qfq | 12,264,453 | 61,580,719 | 0.40% |
| 2025-09-26 | 4.98 | 5.11 | 4.95 | 5.01 | 5.01 | qfq | 14,797,542 | 74,618,544 | 0.60% |
| 2025-09-25 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | qfq | 12,612,891 | 63,206,787 | -1.78% |
| 2025-09-24 | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | qfq | 11,634,430 | 58,859,375 | 0.40% |
| 2025-09-23 | 5.12 | 5.13 | 4.93 | 5.05 | 5.05 | qfq | 19,108,616 | 95,713,713 | -0.98% |
| 2025-09-22 | 5.11 | 5.13 | 5.07 | 5.10 | 5.10 | qfq | 12,648,622 | 64,433,004 | -0.20% |
| 2025-09-19 | 5.18 | 5.19 | 5.11 | 5.11 | 5.11 | qfq | 14,980,574 | 76,918,416 | -1.54% |
| 2025-09-18 | 5.31 | 5.31 | 5.16 | 5.19 | 5.19 | qfq | 25,498,000 | 133,079,602 | -1.89% |
| 2025-09-17 | 5.26 | 5.32 | 5.22 | 5.29 | 5.29 | qfq | 18,110,438 | 95,557,734 | 0.38% |
| 2025-09-16 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | qfq | 11,859,125 | 62,248,878 | 0.38% |
| 2025-09-15 | 5.26 | 5.31 | 5.23 | 5.25 | 5.25 | qfq | 13,331,097 | 70,016,098 | -0.76% |
| 2025-09-12 | 5.33 | 5.39 | 5.27 | 5.29 | 5.29 | qfq | 19,221,601 | 102,442,420 | -0.75% |
| 2025-09-11 | 5.32 | 5.33 | 5.25 | 5.33 | 5.33 | qfq | 13,773,979 | 72,902,003 | 0.00% |
| 2025-09-10 | 5.31 | 5.34 | 5.27 | 5.33 | 5.33 | qfq | 13,520,173 | 71,687,300 | 0.19% |
| 2025-09-09 | 5.41 | 5.42 | 5.31 | 5.32 | 5.32 | qfq | 16,501,400 | 88,412,343 | -1.66% |
| 2025-09-08 | 5.38 | 5.45 | 5.35 | 5.41 | 5.41 | qfq | 21,204,398 | 114,331,661 | 0.74% |
| 2025-09-05 | 5.24 | 5.37 | 5.20 | 5.37 | 5.37 | qfq | 31,354,392 | 166,613,153 | 2.68% |
| 2025-09-04 | 5.22 | 5.28 | 5.18 | 5.23 | 5.23 | qfq | 19,345,612 | 101,266,899 | 0.38% |
| 2025-09-03 | 5.30 | 5.31 | 5.20 | 5.21 | 5.21 | qfq | 20,965,927 | 109,791,553 | -1.88% |
| 2025-09-02 | 5.35 | 5.35 | 5.25 | 5.31 | 5.31 | qfq | 24,861,755 | 131,686,285 | -0.38% |
| 2025-09-01 | 5.30 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 18,409,136 | 98,072,600 | 0.76% |
| 2025-08-29 | 5.33 | 5.38 | 5.28 | 5.29 | 5.29 | qfq | 20,951,040 | 111,571,828 | -0.94% |
| 2025-08-28 | 5.40 | 5.42 | 5.20 | 5.34 | 5.34 | qfq | 40,056,155 | 212,833,686 | -1.11% |
| 2025-08-27 | 5.52 | 5.64 | 5.40 | 5.40 | 5.40 | qfq | 50,890,280 | 281,896,535 | -2.53% |
| 2025-08-26 | 5.54 | 5.57 | 5.47 | 5.54 | 5.54 | qfq | 39,269,753 | 217,324,936 | -0.36% |
| 2025-08-25 | 5.60 | 5.62 | 5.52 | 5.56 | 5.56 | qfq | 49,853,146 | 276,609,489 | -0.54% |
| 2025-08-22 | 5.75 | 5.77 | 5.51 | 5.59 | 5.59 | qfq | 71,314,814 | 397,279,899 | -1.93% |
| 2025-08-21 | 5.38 | 5.76 | 5.38 | 5.70 | 5.70 | qfq | 114,384,359 | 637,647,097 | 5.75% |
| 2025-08-20 | 5.29 | 5.39 | 5.28 | 5.39 | 5.39 | qfq | 37,645,917 | 201,629,313 | 1.51% |
| 2025-08-19 | 5.26 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 28,955,908 | 153,314,055 | 0.76% |
| 2025-08-18 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 22,572,208 | 118,893,440 | 0.76% |
| 2025-08-15 | 5.22 | 5.24 | 5.19 | 5.23 | 5.23 | qfq | 18,360,856 | 95,794,849 | 0.58% |
| 2025-08-14 | 5.32 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 31,910,584 | 167,363,434 | -2.26% |
| 2025-08-13 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | qfq | 23,982,100 | 127,672,004 | -0.56% |
| 2025-08-12 | 5.39 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 22,663,600 | 121,679,627 | -0.56% |
| 2025-08-11 | 5.37 | 5.39 | 5.28 | 5.38 | 5.38 | qfq | 30,468,801 | 162,642,611 | 0.19% |
| 2025-08-08 | 5.30 | 5.45 | 5.29 | 5.37 | 5.37 | qfq | 44,582,717 | 240,640,368 | 0.75% |
| 2025-08-07 | 5.37 | 5.38 | 5.28 | 5.33 | 5.33 | qfq | 25,332,016 | 134,816,916 | -0.74% |
| 2025-08-06 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 30,464,995 | 162,785,120 | 1.13% |
| 2025-08-05 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | qfq | 21,207,600 | 112,598,208 | -0.56% |
| 2025-08-04 | 5.29 | 5.35 | 5.23 | 5.34 | 5.34 | qfq | 19,935,000 | 105,733,802 | 0.56% |
| 2025-08-01 | 5.22 | 5.31 | 5.21 | 5.31 | 5.31 | qfq | 24,459,200 | 129,185,195 | 1.72% |
| 2025-07-31 | 5.30 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 29,174,989 | 153,076,161 | -1.88% |
| 2025-07-30 | 5.32 | 5.37 | 5.30 | 5.32 | 5.32 | qfq | 25,911,071 | 138,129,117 | -0.75% |
| 2025-07-29 | 5.40 | 5.43 | 5.31 | 5.36 | 5.36 | qfq | 32,573,600 | 174,543,039 | -0.37% |
| 2025-07-28 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | qfq | 22,896,382 | 122,480,076 | 0.37% |
| 2025-07-25 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | qfq | 26,643,945 | 143,168,023 | -1.29% |
| 2025-07-24 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | qfq | 32,433,300 | 175,624,826 | 0.37% |
| 2025-07-23 | 5.55 | 5.58 | 5.41 | 5.41 | 5.41 | qfq | 42,070,420 | 230,872,990 | -2.52% |
| 2025-07-22 | 5.58 | 5.77 | 5.46 | 5.55 | 5.55 | qfq | 50,792,545 | 281,283,794 | -0.54% |
| 2025-07-21 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | qfq | 48,575,200 | 270,596,691 | 0.54% |
| 2025-07-18 | 5.56 | 5.59 | 5.47 | 5.55 | 5.55 | qfq | 57,441,164 | 316,642,620 | -0.18% |
| 2025-07-17 | 5.64 | 5.67 | 5.50 | 5.56 | 5.56 | qfq | 71,440,291 | 397,934,018 | -1.42% |
| 2025-07-16 | 5.60 | 5.70 | 5.52 | 5.64 | 5.64 | qfq | 62,369,426 | 351,296,533 | 1.62% |
| 2025-07-15 | 5.91 | 5.92 | 5.51 | 5.55 | 5.55 | qfq | 95,661,339 | 535,693,665 | -6.41% |
| 2025-07-14 | 5.88 | 6.12 | 5.86 | 5.93 | 5.93 | qfq | 90,978,998 | 545,344,081 | -0.67% |
| 2025-07-11 | 5.86 | 6.10 | 5.64 | 5.97 | 5.97 | qfq | 120,808,473 | 707,878,142 | 0.67% |
| 2025-07-10 | 6.30 | 6.30 | 5.88 | 5.93 | 5.93 | qfq | 163,403,317 | 987,690,291 | -8.06% |
| 2025-07-09 | 5.93 | 6.70 | 5.93 | 6.45 | 6.45 | qfq | 229,754,754 | 1,476,823,263 | 2.71% |
| 2025-07-08 | 6.60 | 6.73 | 6.24 | 6.28 | 6.28 | qfq | 300,601,110 | 1,963,613,616 | 2.61% |
| 2025-07-07 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | qfq | 15,998,118 | 97,908,482 | 10.07% |
| 2025-07-04 | 5.36 | 5.56 | 5.28 | 5.56 | 5.56 | qfq | 55,695,436 | 306,545,994 | 10.10% |
| 2025-07-03 | 5.01 | 5.10 | 4.96 | 5.05 | 5.05 | qfq | 41,055,181 | 206,449,727 | 1.41% |
| 2025-07-02 | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 42,968,911 | 214,241,904 | -2.73% |
| 2025-07-01 | 4.86 | 5.16 | 4.84 | 5.12 | 5.12 | qfq | 77,986,521 | 392,061,252 | 5.35% |
| 2025-06-30 | 4.88 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 20,652,500 | 100,441,608 | 0.21% |
| 2025-06-27 | 4.77 | 4.91 | 4.77 | 4.85 | 4.85 | qfq | 33,598,433 | 163,065,725 | 1.68% |
| 2025-06-26 | 4.82 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 27,734,531 | 133,291,714 | -1.04% |
| 2025-06-25 | 4.80 | 4.82 | 4.77 | 4.82 | 4.82 | qfq | 22,935,400 | 110,050,304 | 0.42% |
| 2025-06-24 | 4.72 | 4.81 | 4.70 | 4.80 | 4.80 | qfq | 21,884,287 | 104,552,271 | 2.13% |
| 2025-06-23 | 4.70 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 18,302,827 | 85,668,737 | 0.00% |
| 2025-06-20 | 4.70 | 4.77 | 4.70 | 4.70 | 4.70 | qfq | 15,492,700 | 73,241,110 | -0.63% |
| 2025-06-19 | 4.84 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 28,623,382 | 136,127,277 | -2.47% |
| 2025-06-18 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 21,580,800 | 104,829,232 | -1.22% |
| 2025-06-17 | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | qfq | 21,541,487 | 105,646,939 | -0.41% |
| 2025-06-16 | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | qfq | 18,749,866 | 92,222,341 | 0.20% |
| 2025-06-13 | 5.01 | 5.07 | 4.91 | 4.92 | 4.92 | qfq | 27,795,324 | 138,289,682 | -1.99% |
| 2025-06-12 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | qfq | 27,290,107 | 136,823,777 | -0.79% |
| 2025-06-11 | 5.05 | 5.10 | 5.02 | 5.06 | 5.06 | qfq | 22,511,600 | 113,979,603 | -0.59% |
| 2025-06-10 | 5.09 | 5.15 | 5.00 | 5.09 | 5.09 | qfq | 45,305,017 | 230,033,603 | -0.20% |
| 2025-06-09 | 5.11 | 5.14 | 5.08 | 5.10 | 5.10 | qfq | 23,154,100 | 118,048,885 | -0.20% |
| 2025-06-06 | 5.11 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 23,501,600 | 120,093,964 | 0.39% |
| 2025-06-05 | 5.18 | 5.20 | 5.07 | 5.09 | 5.09 | qfq | 30,163,575 | 154,116,425 | -0.78% |
| 2025-06-04 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | qfq | 31,668,445 | 161,951,931 | 1.38% |
| 2025-06-03 | 4.98 | 5.09 | 4.93 | 5.06 | 5.06 | qfq | 26,899,046 | 135,349,938 | 0.60% |
| 2025-05-30 | 5.14 | 5.23 | 5.03 | 5.03 | 5.03 | qfq | 32,489,145 | 165,004,674 | -1.95% |
| 2025-05-29 | 5.05 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 38,432,103 | 196,434,395 | 0.98% |
| 2025-05-28 | 5.19 | 5.22 | 5.07 | 5.08 | 5.08 | qfq | 44,052,962 | 225,233,731 | -2.68% |
| 2025-05-27 | 5.13 | 5.26 | 5.08 | 5.22 | 5.22 | qfq | 45,095,536 | 234,417,983 | 1.56% |
| 2025-05-26 | 5.07 | 5.14 | 5.03 | 5.14 | 5.14 | qfq | 40,526,586 | 206,303,548 | 1.18% |
| 2025-05-23 | 5.19 | 5.20 | 5.06 | 5.08 | 5.08 | qfq | 51,029,090 | 260,568,248 | -3.05% |
| 2025-05-22 | 5.51 | 5.55 | 5.22 | 5.24 | 5.24 | qfq | 97,823,212 | 522,406,367 | -6.43% |
| 2025-05-21 | 5.65 | 5.84 | 5.55 | 5.60 | 5.60 | qfq | 115,212,488 | 657,318,338 | -5.25% |
| 2025-05-20 | 5.52 | 6.05 | 5.47 | 5.91 | 5.91 | qfq | 119,303,694 | 685,514,450 | 6.10% |
| 2025-05-19 | 5.55 | 5.67 | 5.50 | 5.57 | 5.57 | qfq | 53,926,887 | 301,513,501 | 1.09% |
| 2025-05-16 | 5.60 | 5.67 | 5.46 | 5.51 | 5.51 | qfq | 67,570,700 | 374,966,487 | -2.48% |
| 2025-05-15 | 5.87 | 5.95 | 5.65 | 5.65 | 5.65 | qfq | 78,598,984 | 454,232,553 | -4.88% |
| 2025-05-14 | 5.85 | 5.98 | 5.75 | 5.94 | 5.94 | qfq | 74,071,805 | 434,296,612 | 0.68% |
| 2025-05-13 | 6.00 | 6.01 | 5.76 | 5.90 | 5.90 | qfq | 80,940,948 | 475,576,898 | -1.50% |
| 2025-05-12 | 6.06 | 6.12 | 5.86 | 5.99 | 5.99 | qfq | 95,179,146 | 566,869,898 | -1.48% |
| 2025-05-09 | 6.01 | 6.26 | 6.00 | 6.08 | 6.08 | qfq | 100,855,006 | 616,628,583 | 0.16% |
| 2025-05-08 | 6.11 | 6.37 | 5.90 | 6.07 | 6.07 | qfq | 136,163,744 | 836,296,969 | -0.65% |
| 2025-05-07 | 5.93 | 6.22 | 5.84 | 6.11 | 6.11 | qfq | 140,822,716 | 850,624,526 | 3.04% |
| 2025-05-06 | 5.74 | 6.03 | 5.61 | 5.93 | 5.93 | qfq | 127,582,817 | 742,805,834 | 5.14% |
| 2025-04-30 | 6.00 | 6.08 | 5.61 | 5.64 | 5.64 | qfq | 164,266,581 | 956,008,574 | -8.59% |
| 2025-04-29 | 6.72 | 6.78 | 6.17 | 6.17 | 6.17 | qfq | 140,842,396 | 884,022,211 | -10.06% |
| 2025-04-28 | 7.01 | 7.43 | 6.69 | 6.86 | 6.86 | qfq | 289,054,767 | 2,034,528,832 | -1.15% |
| 2025-04-25 | 6.41 | 6.94 | 6.33 | 6.94 | 6.94 | qfq | 263,533,195 | 1,777,066,181 | 9.98% |
| 2025-04-24 | 5.73 | 6.31 | 5.50 | 6.31 | 6.31 | qfq | 155,319,870 | 931,569,146 | 9.93% |
| 2025-04-23 | 5.85 | 5.92 | 5.67 | 5.74 | 5.74 | qfq | 100,303,733 | 579,212,263 | -2.71% |
| 2025-04-22 | 6.09 | 6.38 | 5.86 | 5.90 | 5.90 | qfq | 140,720,611 | 851,752,298 | -4.84% |
| 2025-04-21 | 5.89 | 6.27 | 5.89 | 6.20 | 6.20 | qfq | 149,361,961 | 913,214,165 | 4.55% |
| 2025-04-18 | 5.87 | 6.13 | 5.69 | 5.93 | 5.93 | qfq | 142,811,350 | 841,522,739 | -3.10% |
| 2025-04-17 | 6.07 | 6.35 | 5.84 | 6.12 | 6.12 | qfq | 187,321,034 | 1,139,645,949 | 3.90% |
| 2025-04-16 | 6.08 | 6.29 | 5.83 | 5.89 | 5.89 | qfq | 190,053,772 | 1,145,195,731 | -4.07% |
| 2025-04-15 | 5.75 | 6.14 | 5.68 | 6.14 | 6.14 | qfq | 233,501,168 | 1,378,566,731 | 10.04% |
| 2025-04-14 | 5.12 | 5.58 | 5.12 | 5.58 | 5.58 | qfq | 48,302,255 | 263,270,997 | 10.06% |
| 2025-04-11 | 5.24 | 5.36 | 5.06 | 5.07 | 5.07 | qfq | 89,510,191 | 461,107,317 | -4.52% |
| 2025-04-10 | 5.25 | 5.48 | 5.25 | 5.31 | 5.31 | qfq | 97,940,430 | 526,218,995 | 1.14% |
| 2025-04-09 | 5.29 | 5.35 | 4.91 | 5.25 | 5.25 | qfq | 123,143,751 | 629,175,926 | -3.67% |
| 2025-04-08 | 5.32 | 5.65 | 5.22 | 5.45 | 5.45 | qfq | 131,415,957 | 719,414,695 | 1.68% |
| 2025-04-07 | 5.41 | 5.90 | 5.36 | 5.36 | 5.36 | qfq | 138,674,831 | 775,461,957 | -10.07% |
| 2025-04-03 | 5.93 | 6.13 | 5.77 | 5.96 | 5.96 | qfq | 158,176,561 | 943,821,875 | 0.51% |
| 2025-04-02 | 5.63 | 6.10 | 5.40 | 5.93 | 5.93 | qfq | 187,046,217 | 1,088,902,326 | 3.67% |
| 2025-04-01 | 5.42 | 5.87 | 5.42 | 5.72 | 5.72 | qfq | 177,211,591 | 1,000,274,160 | 5.93% |
| 2025-03-31 | 4.87 | 5.40 | 4.81 | 5.40 | 5.40 | qfq | 89,398,931 | 469,354,587 | 9.98% |
| 2025-03-28 | 5.22 | 5.60 | 4.91 | 4.91 | 4.91 | qfq | 135,457,268 | 700,973,999 | -9.91% |
| 2025-03-27 | 6.11 | 6.25 | 5.35 | 5.45 | 5.45 | qfq | 198,857,979 | 1,155,579,916 | -8.25% |
| 2025-03-26 | 5.59 | 5.96 | 5.26 | 5.94 | 5.94 | qfq | 194,433,597 | 1,104,072,840 | 4.39% |
| 2025-03-25 | 6.00 | 6.49 | 5.60 | 5.69 | 5.69 | qfq | 250,598,310 | 1,504,205,594 | -4.53% |
| 2025-03-24 | 5.06 | 5.96 | 5.06 | 5.96 | 5.96 | qfq | 153,154,510 | 874,145,420 | 9.96% |
| 2025-03-21 | 5.28 | 5.81 | 4.93 | 5.42 | 5.42 | qfq | 233,160,293 | 1,247,927,154 | 2.65% |
| 2025-03-20 | 4.96 | 5.28 | 4.86 | 5.28 | 5.28 | qfq | 155,236,365 | 796,301,332 | 10.00% |
| 2025-03-19 | 4.41 | 4.80 | 4.41 | 4.80 | 4.80 | qfq | 83,702,018 | 398,548,820 | 10.09% |
| 2025-03-18 | 4.27 | 4.45 | 4.23 | 4.36 | 4.36 | qfq | 30,376,461 | 133,147,783 | 2.11% |
| 2025-03-17 | 4.21 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 21,852,937 | 92,815,256 | 1.67% |
| 2025-03-14 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 11,854,552 | 49,592,575 | -0.24% |
| 2025-03-13 | 4.21 | 4.26 | 4.11 | 4.21 | 4.21 | qfq | 19,495,846 | 81,657,856 | -4.10% |
| 2025-03-12 | 4.31 | 4.47 | 4.30 | 4.39 | 4.19 | qfq | 19,308,789 | 84,552,423 | 1.86% |
| 2025-03-11 | 4.30 | 4.36 | 4.20 | 4.31 | 4.12 | qfq | 16,203,918 | 69,325,522 | -0.23% |
| 2025-03-10 | 4.43 | 4.49 | 4.29 | 4.32 | 4.13 | qfq | 30,226,397 | 132,789,737 | -2.92% |
| 2025-03-07 | 4.41 | 4.49 | 4.36 | 4.45 | 4.25 | qfq | 15,454,445 | 68,572,655 | 1.14% |
| 2025-03-06 | 4.41 | 4.43 | 4.35 | 4.40 | 4.20 | qfq | 9,280,436 | 40,679,889 | 0.69% |
| 2025-03-05 | 4.41 | 4.43 | 4.32 | 4.37 | 4.17 | qfq | 7,180,345 | 31,250,379 | -0.91% |
| 2025-03-04 | 4.42 | 4.50 | 4.38 | 4.41 | 4.21 | qfq | 7,961,300 | 35,291,905 | -0.23% |
| 2025-03-03 | 4.44 | 4.49 | 4.39 | 4.42 | 4.22 | qfq | 14,315,425 | 63,454,559 | -0.90% |
| 2025-02-28 | 4.48 | 4.61 | 4.44 | 4.46 | 4.26 | qfq | 24,292,661 | 109,822,274 | -0.22% |
| 2025-02-27 | 4.45 | 4.49 | 4.32 | 4.47 | 4.27 | qfq | 23,880,383 | 105,200,151 | 0.68% |
| 2025-02-26 | 4.16 | 4.46 | 4.15 | 4.44 | 4.24 | qfq | 42,059,145 | 183,146,099 | 7.25% |
| 2025-02-25 | 4.17 | 4.19 | 4.13 | 4.14 | 3.95 | qfq | 5,479,835 | 22,778,291 | -0.72% |
| 2025-02-24 | 4.13 | 4.21 | 4.11 | 4.17 | 3.98 | qfq | 6,028,874 | 25,124,001 | 0.72% |
| 2025-02-21 | 4.17 | 4.17 | 4.11 | 4.14 | 3.95 | qfq | 5,270,601 | 21,805,125 | 0.24% |
| 2025-02-20 | 4.11 | 4.16 | 4.09 | 4.13 | 3.95 | qfq | 5,426,173 | 22,404,076 | 0.24% |
| 2025-02-19 | 4.09 | 4.14 | 4.09 | 4.12 | 3.94 | qfq | 4,259,866 | 17,521,116 | 0.24% |
| 2025-02-18 | 4.19 | 4.20 | 4.09 | 4.11 | 3.93 | qfq | 4,929,965 | 20,439,562 | -1.91% |
| 2025-02-17 | 4.13 | 4.19 | 4.09 | 4.19 | 4.00 | qfq | 7,245,000 | 30,073,813 | 1.21% |
| 2025-02-14 | 4.18 | 4.18 | 4.12 | 4.14 | 3.95 | qfq | 4,630,500 | 19,211,291 | -0.96% |
| 2025-02-13 | 4.19 | 4.20 | 4.16 | 4.18 | 3.99 | qfq | 4,443,652 | 18,573,475 | -0.48% |
| 2025-02-12 | 4.20 | 4.23 | 4.16 | 4.20 | 4.01 | qfq | 5,382,595 | 22,564,999 | 0.24% |
| 2025-02-11 | 4.17 | 4.24 | 4.16 | 4.19 | 4.00 | qfq | 10,186,039 | 42,707,163 | 1.45% |
| 2025-02-10 | 4.13 | 4.16 | 4.11 | 4.13 | 3.95 | qfq | 5,892,276 | 24,338,523 | 0.49% |
| 2025-02-07 | 4.10 | 4.14 | 4.08 | 4.11 | 3.93 | qfq | 7,303,981 | 30,054,279 | 0.00% |
| 2025-02-06 | 4.06 | 4.12 | 4.05 | 4.11 | 3.93 | qfq | 6,245,585 | 25,526,933 | 0.74% |
| 2025-02-05 | 4.16 | 4.16 | 4.06 | 4.08 | 3.90 | qfq | 7,817,206 | 32,030,377 | -1.69% |
| 2025-01-27 | 4.08 | 4.17 | 4.08 | 4.15 | 3.96 | qfq | 9,201,202 | 38,139,611 | 2.22% |
| 2025-01-24 | 4.09 | 4.17 | 4.06 | 4.06 | 3.88 | qfq | 8,010,248 | 32,785,663 | -1.46% |
| 2025-01-23 | 4.06 | 4.14 | 4.05 | 4.12 | 3.94 | qfq | 9,540,082 | 39,045,727 | 1.73% |
| 2025-01-22 | 4.01 | 4.10 | 4.00 | 4.05 | 3.87 | qfq | 6,814,168 | 27,587,578 | 0.25% |
| 2025-01-21 | 4.04 | 4.07 | 3.99 | 4.04 | 3.86 | qfq | 6,985,210 | 28,152,899 | 0.00% |
| 2025-01-20 | 3.92 | 4.05 | 3.90 | 4.04 | 3.86 | qfq | 10,777,431 | 43,061,989 | 2.80% |
| 2025-01-17 | 3.92 | 3.94 | 3.88 | 3.93 | 3.75 | qfq | 4,467,900 | 17,492,970 | 0.00% |
| 2025-01-16 | 3.90 | 3.96 | 3.88 | 3.93 | 3.75 | qfq | 7,007,240 | 27,517,684 | 1.55% |
| 2025-01-15 | 3.90 | 3.90 | 3.81 | 3.87 | 3.70 | qfq | 5,800,521 | 22,379,946 | -0.51% |
| 2025-01-14 | 3.78 | 3.89 | 3.78 | 3.89 | 3.72 | qfq | 5,000,300 | 19,276,008 | 2.91% |
| 2025-01-13 | 3.75 | 3.80 | 3.72 | 3.78 | 3.61 | qfq | 4,585,710 | 17,273,847 | -0.26% |
| 2025-01-10 | 3.86 | 3.86 | 3.79 | 3.79 | 3.62 | qfq | 6,147,000 | 23,481,924 | -1.30% |
| 2025-01-09 | 3.90 | 3.90 | 3.83 | 3.84 | 3.67 | qfq | 5,247,200 | 20,233,721 | -1.79% |
| 2025-01-08 | 3.89 | 3.92 | 3.81 | 3.91 | 3.73 | qfq | 6,798,746 | 26,341,777 | 0.00% |
| 2025-01-07 | 3.87 | 3.91 | 3.83 | 3.91 | 3.73 | qfq | 5,129,891 | 19,841,710 | 1.03% |
| 2025-01-06 | 3.85 | 3.92 | 3.79 | 3.87 | 3.70 | qfq | 7,035,984 | 27,137,751 | 0.52% |
| 2025-01-03 | 3.98 | 4.01 | 3.84 | 3.85 | 3.68 | qfq | 9,417,448 | 36,977,684 | -3.27% |
| 2025-01-02 | 4.05 | 4.07 | 3.94 | 3.98 | 3.80 | qfq | 10,214,991 | 40,978,140 | -1.97% |
| 2024-12-31 | 4.14 | 4.16 | 4.06 | 4.06 | 3.88 | qfq | 6,968,273 | 28,567,914 | -1.69% |
| 2024-12-30 | 4.22 | 4.23 | 4.11 | 4.13 | 3.95 | qfq | 10,453,645 | 43,242,038 | -2.36% |
| 2024-12-27 | 4.15 | 4.26 | 4.15 | 4.23 | 4.04 | qfq | 10,190,192 | 42,968,831 | 2.17% |
| 2024-12-26 | 4.18 | 4.19 | 4.13 | 4.14 | 3.95 | qfq | 7,317,486 | 30,441,192 | -0.72% |
| 2024-12-25 | 4.24 | 4.25 | 4.13 | 4.17 | 3.98 | qfq | 8,905,408 | 37,191,020 | -1.88% |
| 2024-12-24 | 4.20 | 4.28 | 4.19 | 4.25 | 4.06 | qfq | 7,138,698 | 30,219,758 | 1.19% |
| 2024-12-23 | 4.28 | 4.29 | 4.18 | 4.20 | 4.01 | qfq | 15,798,539 | 67,022,750 | -1.64% |
| 2024-12-20 | 4.28 | 4.31 | 4.26 | 4.27 | 4.08 | qfq | 8,011,400 | 34,307,635 | -0.47% |
| 2024-12-19 | 4.30 | 4.35 | 4.23 | 4.29 | 4.10 | qfq | 11,574,550 | 49,525,424 | -0.92% |
| 2024-12-18 | 4.28 | 4.38 | 4.27 | 4.33 | 4.14 | qfq | 10,795,873 | 46,781,773 | 0.93% |
| 2024-12-17 | 4.45 | 4.48 | 4.27 | 4.29 | 4.10 | qfq | 16,328,438 | 71,025,868 | -3.38% |
| 2024-12-16 | 4.35 | 4.47 | 4.34 | 4.44 | 4.24 | qfq | 17,477,628 | 77,496,269 | 2.30% |
| 2024-12-13 | 4.42 | 4.45 | 4.32 | 4.34 | 4.15 | qfq | 16,075,000 | 70,568,486 | -2.25% |
| 2024-12-12 | 4.43 | 4.47 | 4.38 | 4.44 | 4.24 | qfq | 16,963,634 | 75,184,925 | 0.45% |
| 2024-12-11 | 4.35 | 4.46 | 4.35 | 4.42 | 4.22 | qfq | 18,561,575 | 82,070,768 | 0.91% |
| 2024-12-10 | 4.54 | 4.56 | 4.32 | 4.38 | 4.18 | qfq | 31,394,966 | 138,433,826 | -1.35% |
| 2024-12-09 | 4.52 | 4.54 | 4.38 | 4.44 | 4.24 | qfq | 13,659,254 | 60,716,768 | -0.67% |
| 2024-12-06 | 4.39 | 4.48 | 4.37 | 4.47 | 4.27 | qfq | 14,099,146 | 62,468,488 | 2.05% |
| 2024-12-05 | 4.30 | 4.46 | 4.30 | 4.38 | 4.18 | qfq | 12,894,336 | 56,528,023 | 1.15% |
| 2024-12-04 | 4.39 | 4.41 | 4.31 | 4.33 | 4.14 | qfq | 13,848,045 | 60,407,183 | -1.37% |
| 2024-12-03 | 4.34 | 4.40 | 4.32 | 4.39 | 4.19 | qfq | 16,579,465 | 72,379,156 | 1.15% |
| 2024-12-02 | 4.27 | 4.35 | 4.26 | 4.34 | 4.15 | qfq | 18,777,331 | 80,815,630 | 1.17% |
| 2024-11-29 | 4.28 | 4.30 | 4.25 | 4.29 | 4.10 | qfq | 13,137,200 | 56,240,275 | 0.23% |
| 2024-11-28 | 4.23 | 4.31 | 4.22 | 4.28 | 4.09 | qfq | 17,253,623 | 73,791,201 | 1.18% |
| 2024-11-27 | 4.26 | 4.26 | 4.13 | 4.23 | 4.04 | qfq | 13,941,123 | 58,419,330 | -0.70% |
| 2024-11-26 | 4.19 | 4.27 | 4.17 | 4.26 | 4.07 | qfq | 18,374,047 | 77,756,159 | 1.67% |
| 2024-11-25 | 4.15 | 4.20 | 4.11 | 4.19 | 4.00 | qfq | 9,617,924 | 39,982,364 | 0.96% |
| 2024-11-22 | 4.24 | 4.27 | 4.13 | 4.15 | 3.96 | qfq | 14,836,323 | 62,493,109 | -2.35% |
| 2024-11-21 | 4.18 | 4.26 | 4.18 | 4.25 | 4.06 | qfq | 14,610,702 | 61,624,822 | 1.19% |
| 2024-11-20 | 4.12 | 4.20 | 4.12 | 4.20 | 4.01 | qfq | 12,550,501 | 52,350,141 | 1.45% |
| 2024-11-19 | 4.14 | 4.14 | 4.05 | 4.14 | 3.95 | qfq | 10,779,391 | 44,210,706 | 0.49% |
| 2024-11-18 | 4.10 | 4.20 | 4.10 | 4.12 | 3.94 | qfq | 14,774,162 | 61,336,612 | 0.98% |
| 2024-11-15 | 4.13 | 4.21 | 4.08 | 4.08 | 3.90 | qfq | 12,556,059 | 51,992,890 | -1.69% |
| 2024-11-14 | 4.26 | 4.31 | 4.13 | 4.15 | 3.96 | qfq | 16,439,660 | 69,542,640 | -1.89% |
| 2024-11-13 | 4.24 | 4.28 | 4.14 | 4.23 | 4.04 | qfq | 17,230,594 | 72,446,850 | -0.24% |
| 2024-11-12 | 4.24 | 4.28 | 4.20 | 4.24 | 4.05 | qfq | 22,672,102 | 95,955,022 | 0.47% |
| 2024-11-11 | 4.22 | 4.25 | 4.17 | 4.22 | 4.03 | qfq | 13,283,051 | 55,859,080 | 0.48% |
| 2024-11-08 | 4.26 | 4.28 | 4.15 | 4.20 | 4.01 | qfq | 20,001,311 | 84,059,678 | -0.94% |
| 2024-11-07 | 4.11 | 4.25 | 4.09 | 4.24 | 4.05 | qfq | 19,741,276 | 82,971,825 | 2.42% |
| 2024-11-06 | 4.15 | 4.18 | 4.10 | 4.14 | 3.95 | qfq | 14,426,036 | 59,777,383 | 0.24% |
| 2024-11-05 | 4.08 | 4.13 | 4.07 | 4.13 | 3.95 | qfq | 12,930,218 | 53,210,791 | 1.23% |
| 2024-11-04 | 4.08 | 4.10 | 4.04 | 4.08 | 3.90 | qfq | 9,679,453 | 39,335,399 | -0.24% |
| 2024-11-01 | 4.16 | 4.19 | 4.08 | 4.09 | 3.91 | qfq | 15,822,992 | 65,110,030 | -2.39% |
| 2024-10-31 | 4.15 | 4.24 | 4.15 | 4.19 | 4.00 | qfq | 17,398,319 | 73,017,109 | 1.45% |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | 3.95 | qfq | 12,869,872 | 53,095,281 | 0.73% |
| 2024-10-29 | 4.24 | 4.27 | 4.09 | 4.10 | 3.92 | qfq | 19,759,917 | 82,367,631 | -1.20% |
| 2024-10-28 | 4.06 | 4.16 | 4.04 | 4.15 | 3.96 | qfq | 24,043,040 | 99,242,044 | 2.22% |
| 2024-10-25 | 4.01 | 4.07 | 4.01 | 4.06 | 3.88 | qfq | 15,834,421 | 63,976,053 | 1.50% |
| 2024-10-24 | 3.95 | 4.01 | 3.94 | 4.00 | 3.82 | qfq | 10,360,260 | 41,235,330 | 0.76% |
| 2024-10-23 | 3.96 | 4.01 | 3.95 | 3.97 | 3.79 | qfq | 14,396,579 | 57,219,188 | 0.25% |
| 2024-10-22 | 3.90 | 3.99 | 3.90 | 3.96 | 3.78 | qfq | 12,505,278 | 49,381,613 | 0.76% |
| 2024-10-21 | 3.95 | 3.97 | 3.91 | 3.93 | 3.75 | qfq | 12,955,627 | 50,956,911 | -0.51% |
| 2024-10-18 | 3.93 | 3.99 | 3.88 | 3.95 | 3.77 | qfq | 12,442,883 | 48,870,217 | 0.51% |
| 2024-10-17 | 4.00 | 4.04 | 3.92 | 3.93 | 3.75 | qfq | 9,706,787 | 38,574,499 | -1.75% |
| 2024-10-16 | 3.93 | 4.04 | 3.88 | 4.00 | 3.82 | qfq | 12,826,512 | 51,135,944 | 0.76% |
| 2024-10-15 | 3.97 | 4.07 | 3.90 | 3.97 | 3.79 | qfq | 24,682,676 | 98,274,770 | 1.02% |
| 2024-10-14 | 3.92 | 3.96 | 3.88 | 3.93 | 3.75 | qfq | 12,376,101 | 48,656,413 | 1.03% |
| 2024-10-11 | 3.99 | 4.02 | 3.86 | 3.89 | 3.72 | qfq | 13,987,272 | 54,975,191 | -2.02% |
| 2024-10-10 | 3.99 | 4.06 | 3.88 | 3.97 | 3.79 | qfq | 19,832,428 | 78,834,909 | 0.51% |
| 2024-10-09 | 4.20 | 4.20 | 3.89 | 3.95 | 3.77 | qfq | 21,251,070 | 85,484,049 | -7.93% |
| 2024-10-08 | 4.57 | 4.57 | 4.12 | 4.29 | 4.10 | qfq | 34,712,430 | 149,590,469 | 2.88% |
| 2024-09-30 | 4.00 | 4.22 | 3.91 | 4.17 | 3.98 | qfq | 27,693,295 | 113,052,042 | 7.20% |
| 2024-09-27 | 3.83 | 3.90 | 3.77 | 3.89 | 3.72 | qfq | 12,403,942 | 47,551,405 | 2.91% |
| 2024-09-26 | 3.69 | 3.78 | 3.65 | 3.78 | 3.61 | qfq | 8,418,406 | 31,223,257 | 2.44% |
| 2024-09-25 | 3.65 | 3.73 | 3.64 | 3.69 | 3.52 | qfq | 8,488,910 | 31,338,467 | 2.22% |
| 2024-09-24 | 3.49 | 3.62 | 3.48 | 3.61 | 3.45 | qfq | 8,237,636 | 29,430,254 | 3.44% |
| 2024-09-23 | 3.46 | 3.50 | 3.42 | 3.49 | 3.33 | qfq | 3,571,768 | 12,362,286 | 0.58% |
| 2024-09-20 | 3.50 | 3.50 | 3.45 | 3.47 | 3.31 | qfq | 3,357,500 | 11,648,685 | -0.86% |
| 2024-09-19 | 3.41 | 3.51 | 3.40 | 3.50 | 3.34 | qfq | 4,936,400 | 17,162,468 | 2.94% |
| 2024-09-18 | 3.41 | 3.44 | 3.38 | 3.40 | 3.25 | qfq | 4,190,947 | 14,280,448 | -0.87% |
| 2024-09-13 | 3.45 | 3.45 | 3.40 | 3.43 | 3.28 | qfq | 2,533,100 | 8,681,188 | 0.29% |
| 2024-09-12 | 3.46 | 3.47 | 3.42 | 3.42 | 3.27 | qfq | 3,122,510 | 10,758,304 | 0.00% |
| 2024-09-11 | 3.50 | 3.51 | 3.41 | 3.42 | 3.27 | qfq | 3,919,435 | 13,491,836 | -2.29% |
| 2024-09-10 | 3.49 | 3.51 | 3.44 | 3.50 | 3.34 | qfq | 3,344,771 | 11,616,997 | 0.29% |
| 2024-09-09 | 3.48 | 3.52 | 3.46 | 3.49 | 3.33 | qfq | 3,728,336 | 13,002,429 | -0.29% |
| 2024-09-06 | 3.54 | 3.55 | 3.48 | 3.50 | 3.34 | qfq | 2,820,470 | 9,906,715 | -0.85% |
| 2024-09-05 | 3.55 | 3.56 | 3.52 | 3.53 | 3.37 | qfq | 2,969,960 | 10,496,481 | 0.00% |
| 2024-09-04 | 3.55 | 3.59 | 3.52 | 3.53 | 3.37 | qfq | 2,484,870 | 8,821,940 | -1.12% |
| 2024-09-03 | 3.56 | 3.61 | 3.54 | 3.57 | 3.41 | qfq | 3,904,028 | 13,930,472 | -0.28% |
| 2024-09-02 | 3.59 | 3.65 | 3.57 | 3.58 | 3.42 | qfq | 6,420,727 | 23,197,636 | 0.00% |
| 2024-08-30 | 3.54 | 3.61 | 3.52 | 3.58 | 3.42 | qfq | 6,233,466 | 22,325,068 | 1.13% |
| 2024-08-29 | 3.53 | 3.56 | 3.50 | 3.54 | 3.38 | qfq | 3,855,731 | 13,633,864 | 0.57% |
| 2024-08-28 | 3.51 | 3.57 | 3.48 | 3.52 | 3.36 | qfq | 3,979,503 | 14,044,271 | 0.57% |
| 2024-08-27 | 3.54 | 3.57 | 3.49 | 3.50 | 3.34 | qfq | 2,589,066 | 9,119,613 | -1.96% |
| 2024-08-26 | 3.51 | 3.57 | 3.48 | 3.57 | 3.41 | qfq | 3,651,856 | 12,961,252 | 1.42% |
| 2024-08-23 | 3.57 | 3.57 | 3.50 | 3.52 | 3.36 | qfq | 4,825,261 | 17,030,646 | -1.40% |
| 2024-08-22 | 3.60 | 3.64 | 3.57 | 3.57 | 3.41 | qfq | 3,270,100 | 11,763,812 | -0.83% |
| 2024-08-21 | 3.62 | 3.65 | 3.55 | 3.60 | 3.44 | qfq | 7,123,620 | 25,557,542 | -0.28% |
| 2024-08-20 | 3.83 | 3.84 | 3.59 | 3.61 | 3.45 | qfq | 14,566,847 | 53,674,799 | -6.23% |
| 2024-08-19 | 3.83 | 3.88 | 3.80 | 3.85 | 3.68 | qfq | 4,924,734 | 18,948,589 | 0.26% |
| 2024-08-16 | 3.88 | 3.90 | 3.84 | 3.84 | 3.67 | qfq | 4,243,700 | 16,398,033 | -1.03% |
| 2024-08-15 | 3.80 | 3.90 | 3.78 | 3.88 | 3.71 | qfq | 7,177,265 | 27,609,482 | 2.11% |
| 2024-08-14 | 3.80 | 3.85 | 3.79 | 3.80 | 3.63 | qfq | 5,148,005 | 19,669,956 | -0.26% |
| 2024-08-13 | 3.78 | 3.83 | 3.73 | 3.81 | 3.64 | qfq | 7,722,205 | 29,231,494 | -0.78% |
| 2024-08-12 | 3.86 | 3.93 | 3.82 | 3.84 | 3.67 | qfq | 14,151,808 | 54,613,135 | 0.00% |
| 2024-08-09 | 3.81 | 3.84 | 3.77 | 3.84 | 3.67 | qfq | 6,714,697 | 25,549,689 | 1.05% |
| 2024-08-08 | 3.81 | 3.81 | 3.76 | 3.80 | 3.63 | qfq | 4,845,234 | 18,317,839 | 0.00% |
| 2024-08-07 | 3.73 | 3.81 | 3.73 | 3.80 | 3.63 | qfq | 7,445,200 | 28,180,612 | 1.88% |
| 2024-08-06 | 3.68 | 3.76 | 3.68 | 3.73 | 3.56 | qfq | 4,180,100 | 15,557,497 | 1.08% |
| 2024-08-05 | 3.70 | 3.77 | 3.67 | 3.69 | 3.52 | qfq | 6,123,000 | 22,713,248 | -0.27% |
| 2024-08-02 | 3.74 | 3.76 | 3.69 | 3.70 | 3.53 | qfq | 5,041,300 | 18,779,190 | -1.86% |
| 2024-08-01 | 3.82 | 3.84 | 3.74 | 3.77 | 3.60 | qfq | 7,081,500 | 26,750,890 | -1.57% |
| 2024-07-31 | 3.75 | 3.83 | 3.71 | 3.83 | 3.66 | qfq | 5,985,320 | 22,724,448 | 2.41% |
| 2024-07-30 | 3.76 | 3.80 | 3.72 | 3.74 | 3.57 | qfq | 3,740,600 | 14,018,973 | -0.80% |
| 2024-07-29 | 3.78 | 3.79 | 3.73 | 3.77 | 3.60 | qfq | 2,628,282 | 9,882,579 | 0.00% |
| 2024-07-26 | 3.70 | 3.77 | 3.67 | 3.77 | 3.60 | qfq | 3,292,336 | 12,325,944 | 1.89% |
| 2024-07-25 | 3.70 | 3.73 | 3.63 | 3.70 | 3.53 | qfq | 2,822,095 | 10,393,253 | -0.27% |
| 2024-07-24 | 3.68 | 3.79 | 3.65 | 3.71 | 3.54 | qfq | 5,687,400 | 21,192,840 | 0.82% |
| 2024-07-23 | 3.71 | 3.79 | 3.68 | 3.68 | 3.52 | qfq | 4,925,201 | 18,398,537 | -1.60% |
| 2024-07-22 | 3.78 | 3.78 | 3.71 | 3.74 | 3.57 | qfq | 3,813,800 | 14,267,617 | -0.80% |
| 2024-07-19 | 3.81 | 3.82 | 3.75 | 3.77 | 3.60 | qfq | 4,784,331 | 18,071,261 | -1.05% |
| 2024-07-18 | 3.78 | 3.82 | 3.74 | 3.81 | 3.64 | qfq | 4,587,236 | 17,385,358 | 0.26% |
| 2024-07-17 | 3.82 | 3.84 | 3.79 | 3.80 | 3.63 | qfq | 6,338,955 | 24,150,843 | -1.04% |
| 2024-07-16 | 3.89 | 3.90 | 3.82 | 3.84 | 3.67 | qfq | 5,205,527 | 20,008,662 | -1.29% |
| 2024-07-15 | 3.92 | 3.95 | 3.87 | 3.89 | 3.72 | qfq | 5,968,027 | 23,260,049 | -1.52% |
| 2024-07-12 | 3.93 | 3.98 | 3.91 | 3.95 | 3.77 | qfq | 8,841,182 | 34,886,062 | 0.51% |
| 2024-07-11 | 3.88 | 3.95 | 3.82 | 3.93 | 3.75 | qfq | 11,718,055 | 45,495,624 | 2.61% |
| 2024-07-10 | 3.82 | 3.94 | 3.76 | 3.83 | 3.66 | qfq | 17,065,400 | 65,559,628 | -1.29% |
| 2024-07-09 | 4.00 | 4.03 | 3.75 | 3.88 | 3.71 | qfq | 24,054,638 | 93,406,599 | 5.15% |
| 2024-07-08 | 3.77 | 3.80 | 3.65 | 3.69 | 3.52 | qfq | 5,265,700 | 19,477,051 | -2.12% |
| 2024-07-05 | 3.75 | 3.79 | 3.69 | 3.77 | 3.60 | qfq | 5,289,600 | 19,742,681 | 0.53% |
| 2024-07-04 | 3.84 | 3.87 | 3.73 | 3.75 | 3.58 | qfq | 6,802,453 | 25,795,896 | -2.09% |
| 2024-07-03 | 3.91 | 3.91 | 3.82 | 3.83 | 3.66 | qfq | 6,622,986 | 25,498,551 | -1.29% |
| 2024-07-02 | 3.87 | 3.89 | 3.80 | 3.88 | 3.71 | qfq | 10,393,757 | 40,076,785 | -0.26% |
| 2024-07-01 | 3.65 | 4.06 | 3.65 | 3.89 | 3.72 | qfq | 19,508,229 | 76,121,669 | 5.42% |
| 2024-06-28 | 3.61 | 3.72 | 3.59 | 3.69 | 3.52 | qfq | 6,682,036 | 24,430,405 | 2.50% |
| 2024-06-27 | 3.63 | 3.68 | 3.60 | 3.60 | 3.44 | qfq | 3,766,063 | 13,657,323 | -1.37% |
| 2024-06-26 | 3.60 | 3.66 | 3.57 | 3.65 | 3.49 | qfq | 4,614,075 | 16,683,079 | 1.39% |
| 2024-06-25 | 3.54 | 3.64 | 3.54 | 3.60 | 3.44 | qfq | 4,951,655 | 17,787,181 | 1.12% |
| 2024-06-24 | 3.63 | 3.65 | 3.53 | 3.56 | 3.40 | qfq | 4,790,857 | 17,142,726 | -2.47% |
| 2024-06-21 | 3.65 | 3.70 | 3.63 | 3.65 | 3.49 | qfq | 3,863,431 | 14,116,363 | -0.27% |
| 2024-06-20 | 3.72 | 3.72 | 3.64 | 3.66 | 3.50 | qfq | 4,287,635 | 15,731,624 | -1.08% |
| 2024-06-19 | 3.75 | 3.78 | 3.69 | 3.70 | 3.53 | qfq | 6,144,218 | 22,880,351 | -1.33% |
| 2024-06-18 | 3.73 | 3.76 | 3.70 | 3.75 | 3.58 | qfq | 4,686,770 | 17,485,630 | 0.27% |
| 2024-06-17 | 3.79 | 3.82 | 3.73 | 3.74 | 3.57 | qfq | 5,316,250 | 20,003,880 | -1.32% |
| 2024-06-14 | 3.85 | 3.89 | 3.75 | 3.79 | 3.62 | qfq | 6,000,653 | 22,967,865 | -0.79% |
| 2024-06-13 | 3.83 | 3.88 | 3.79 | 3.82 | 3.65 | qfq | 4,886,300 | 18,710,254 | -0.52% |
| 2024-06-12 | 3.78 | 3.87 | 3.75 | 3.84 | 3.67 | qfq | 5,616,680 | 21,510,815 | 1.32% |
| 2024-06-11 | 3.86 | 3.86 | 3.73 | 3.79 | 3.62 | qfq | 7,170,323 | 27,204,588 | -1.81% |
| 2024-06-07 | 3.79 | 3.87 | 3.79 | 3.86 | 3.69 | qfq | 7,624,914 | 29,267,644 | 2.39% |
| 2024-06-06 | 3.90 | 3.94 | 3.74 | 3.77 | 3.60 | qfq | 8,764,382 | 33,472,708 | -3.83% |
| 2024-06-05 | 3.98 | 3.99 | 3.91 | 3.92 | 3.74 | qfq | 6,054,226 | 23,899,469 | -2.24% |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | 3.83 | qfq | 7,741,634 | 30,769,160 | -0.25% |
| 2024-06-03 | 4.05 | 4.08 | 3.99 | 4.02 | 3.84 | qfq | 8,174,697 | 32,836,436 | -1.23% |
| 2024-05-31 | 4.02 | 4.12 | 3.99 | 4.07 | 3.89 | qfq | 7,091,453 | 28,789,385 | 0.49% |
| 2024-05-30 | 4.20 | 4.26 | 4.04 | 4.05 | 3.87 | qfq | 12,065,200 | 49,537,713 | -3.34% |
| 2024-05-29 | 4.17 | 4.21 | 4.08 | 4.19 | 4.00 | qfq | 8,588,114 | 35,688,170 | 0.48% |
| 2024-05-28 | 4.10 | 4.22 | 4.09 | 4.17 | 3.98 | qfq | 12,514,651 | 52,209,313 | 1.21% |
| 2024-05-27 | 4.13 | 4.16 | 4.08 | 4.12 | 3.94 | qfq | 7,653,536 | 31,542,135 | 0.00% |
| 2024-05-24 | 4.01 | 4.18 | 4.01 | 4.12 | 3.94 | qfq | 9,415,101 | 38,960,816 | 2.23% |
| 2024-05-23 | 4.08 | 4.12 | 4.01 | 4.03 | 3.85 | qfq | 5,751,167 | 23,313,516 | -1.95% |
| 2024-05-22 | 4.11 | 4.15 | 4.09 | 4.11 | 3.93 | qfq | 5,917,300 | 24,311,551 | -0.48% |
| 2024-05-21 | 4.19 | 4.20 | 4.11 | 4.13 | 3.95 | qfq | 5,193,883 | 21,492,790 | -1.43% |
| 2024-05-20 | 4.13 | 4.23 | 4.10 | 4.19 | 4.00 | qfq | 8,918,697 | 37,284,864 | 2.20% |
| 2024-05-17 | 4.06 | 4.14 | 4.05 | 4.10 | 3.92 | qfq | 7,351,145 | 30,104,309 | 0.99% |
| 2024-05-16 | 4.10 | 4.14 | 4.06 | 4.06 | 3.88 | qfq | 9,051,061 | 37,063,286 | -1.46% |
| 2024-05-15 | 4.23 | 4.24 | 4.10 | 4.12 | 3.94 | qfq | 12,319,627 | 50,991,831 | -2.60% |
| 2024-05-14 | 4.11 | 4.25 | 4.06 | 4.23 | 4.04 | qfq | 14,903,508 | 62,598,521 | 2.92% |
| 2024-05-13 | 4.08 | 4.15 | 4.01 | 4.11 | 3.93 | qfq | 11,627,400 | 47,711,392 | 0.74% |
| 2024-05-10 | 4.00 | 4.11 | 4.00 | 4.08 | 3.90 | qfq | 11,283,028 | 45,781,103 | 1.75% |
| 2024-05-09 | 3.98 | 4.02 | 3.95 | 4.01 | 3.83 | qfq | 7,775,669 | 31,049,981 | 0.25% |
| 2024-05-08 | 4.02 | 4.08 | 3.99 | 4.00 | 3.82 | qfq | 7,474,480 | 30,045,025 | -0.50% |
| 2024-05-07 | 4.01 | 4.06 | 3.97 | 4.02 | 3.84 | qfq | 8,557,214 | 34,379,694 | -0.74% |
| 2024-05-06 | 3.94 | 4.08 | 3.90 | 4.05 | 3.87 | qfq | 17,220,318 | 69,156,814 | 3.85% |
| 2024-04-30 | 3.81 | 4.05 | 3.79 | 3.90 | 3.73 | qfq | 17,534,919 | 68,557,748 | 2.90% |
| 2024-04-29 | 3.62 | 3.80 | 3.60 | 3.79 | 3.62 | qfq | 11,864,820 | 44,247,524 | 4.70% |
| 2024-04-26 | 3.59 | 3.63 | 3.54 | 3.62 | 3.46 | qfq | 7,532,243 | 26,980,127 | 1.12% |
| 2024-04-25 | 3.57 | 3.61 | 3.54 | 3.58 | 3.42 | qfq | 5,163,202 | 18,487,021 | 0.56% |
| 2024-04-24 | 3.59 | 3.62 | 3.53 | 3.56 | 3.40 | qfq | 6,841,383 | 24,398,391 | -1.39% |
| 2024-04-23 | 3.58 | 3.63 | 3.55 | 3.61 | 3.45 | qfq | 6,326,540 | 22,745,259 | 1.69% |
| 2024-04-22 | 3.56 | 3.62 | 3.52 | 3.55 | 3.39 | qfq | 6,496,445 | 23,237,103 | 0.85% |
| 2024-04-19 | 3.54 | 3.59 | 3.51 | 3.52 | 3.36 | qfq | 3,814,994 | 13,490,602 | -0.28% |
| 2024-04-18 | 3.60 | 3.62 | 3.52 | 3.53 | 3.37 | qfq | 7,943,400 | 28,240,562 | -2.22% |
| 2024-04-17 | 3.50 | 3.61 | 3.50 | 3.61 | 3.45 | qfq | 8,152,702 | 29,157,232 | 4.34% |
| 2024-04-16 | 3.60 | 3.64 | 3.46 | 3.46 | 3.31 | qfq | 11,783,792 | 41,709,927 | -5.21% |
| 2024-04-15 | 3.78 | 3.79 | 3.62 | 3.65 | 3.49 | qfq | 11,229,991 | 41,422,532 | -2.93% |
| 2024-04-12 | 3.81 | 3.85 | 3.74 | 3.76 | 3.59 | qfq | 7,473,582 | 28,393,973 | -1.57% |
| 2024-04-11 | 3.78 | 3.87 | 3.75 | 3.82 | 3.65 | qfq | 5,239,100 | 20,063,433 | 0.53% |
| 2024-04-10 | 3.82 | 3.88 | 3.77 | 3.80 | 3.63 | qfq | 6,363,067 | 24,281,471 | -1.30% |
| 2024-04-09 | 3.81 | 3.88 | 3.79 | 3.85 | 3.68 | qfq | 6,570,654 | 25,219,861 | 0.79% |
| 2024-04-08 | 3.78 | 3.88 | 3.75 | 3.82 | 3.65 | qfq | 8,587,856 | 32,846,975 | 0.53% |
| 2024-04-03 | 3.83 | 3.88 | 3.75 | 3.80 | 3.63 | qfq | 6,842,565 | 25,919,375 | -0.26% |
| 2024-04-02 | 3.72 | 3.85 | 3.66 | 3.81 | 3.64 | qfq | 11,890,481 | 45,052,308 | 2.14% |
| 2024-04-01 | 3.70 | 3.73 | 3.66 | 3.73 | 3.56 | qfq | 6,316,729 | 23,377,609 | 1.91% |
| 2024-03-29 | 3.60 | 3.67 | 3.59 | 3.66 | 3.50 | qfq | 4,854,182 | 17,694,521 | 2.23% |
| 2024-03-28 | 3.60 | 3.65 | 3.55 | 3.58 | 3.42 | qfq | 4,728,100 | 17,037,736 | 0.00% |
| 2024-03-27 | 3.70 | 3.72 | 3.57 | 3.58 | 3.42 | qfq | 4,870,500 | 17,708,693 | -2.72% |
| 2024-03-26 | 3.66 | 3.70 | 3.59 | 3.68 | 3.52 | qfq | 4,637,700 | 16,919,193 | 1.66% |
| 2024-03-25 | 3.70 | 3.74 | 3.62 | 3.62 | 3.46 | qfq | 6,079,762 | 22,405,436 | -1.90% |
| 2024-03-22 | 3.72 | 3.74 | 3.64 | 3.69 | 3.52 | qfq | 5,728,892 | 21,085,015 | -1.07% |
| 2024-03-21 | 3.72 | 3.75 | 3.67 | 3.73 | 3.56 | qfq | 4,856,197 | 18,048,350 | 0.27% |
| 2024-03-20 | 3.70 | 3.72 | 3.67 | 3.72 | 3.55 | qfq | 4,359,316 | 16,134,530 | 0.81% |
| 2024-03-19 | 3.75 | 3.76 | 3.69 | 3.69 | 3.52 | qfq | 4,493,392 | 16,719,640 | -1.60% |
| 2024-03-18 | 3.73 | 3.77 | 3.71 | 3.75 | 3.58 | qfq | 6,131,962 | 22,902,995 | 0.81% |
| 2024-03-15 | 3.64 | 3.72 | 3.64 | 3.72 | 3.55 | qfq | 5,334,143 | 19,673,593 | 1.36% |
| 2024-03-14 | 3.69 | 3.69 | 3.60 | 3.67 | 3.51 | qfq | 5,466,300 | 19,980,243 | -0.54% |
| 2024-03-13 | 3.71 | 3.72 | 3.64 | 3.69 | 3.52 | qfq | 5,970,005 | 21,963,481 | -0.54% |
| 2024-03-12 | 3.80 | 3.81 | 3.68 | 3.71 | 3.54 | qfq | 8,917,381 | 33,178,891 | -1.85% |
| 2024-03-11 | 3.70 | 3.79 | 3.67 | 3.78 | 3.61 | qfq | 11,275,594 | 42,334,336 | 3.28% |
| 2024-03-08 | 3.62 | 3.67 | 3.57 | 3.66 | 3.50 | qfq | 6,481,421 | 23,508,485 | 0.83% |
| 2024-03-07 | 3.56 | 3.64 | 3.53 | 3.63 | 3.47 | qfq | 8,996,400 | 32,357,848 | 2.54% |
| 2024-03-06 | 3.46 | 3.56 | 3.46 | 3.54 | 3.38 | qfq | 6,630,500 | 23,440,217 | 2.02% |
| 2024-03-05 | 3.49 | 3.52 | 3.45 | 3.47 | 3.31 | qfq | 5,384,064 | 18,735,815 | -1.42% |
| 2024-03-04 | 3.51 | 3.54 | 3.43 | 3.52 | 3.36 | qfq | 7,074,097 | 24,679,710 | 0.28% |
| 2024-03-01 | 3.49 | 3.53 | 3.46 | 3.51 | 3.35 | qfq | 7,583,155 | 26,451,383 | 0.57% |
| 2024-02-29 | 3.38 | 3.50 | 3.35 | 3.49 | 3.33 | qfq | 12,336,513 | 42,500,223 | 1.75% |
| 2024-02-28 | 3.76 | 3.80 | 3.43 | 3.43 | 3.28 | qfq | 20,796,597 | 74,954,050 | -7.30% |
| 2024-02-27 | 3.74 | 3.76 | 3.67 | 3.70 | 3.53 | qfq | 20,207,320 | 74,780,359 | -1.86% |
| 2024-02-26 | 3.46 | 3.77 | 3.43 | 3.77 | 3.60 | qfq | 27,211,974 | 100,289,658 | 9.91% |
| 2024-02-23 | 3.33 | 3.43 | 3.32 | 3.43 | 3.28 | qfq | 8,385,443 | 28,284,559 | 3.31% |
| 2024-02-22 | 3.27 | 3.33 | 3.26 | 3.32 | 3.17 | qfq | 6,964,899 | 23,002,394 | 1.53% |
| 2024-02-21 | 3.19 | 3.35 | 3.16 | 3.27 | 3.12 | qfq | 8,989,910 | 29,541,295 | 2.19% |
| 2024-02-20 | 3.23 | 3.26 | 3.14 | 3.20 | 3.06 | qfq | 6,825,106 | 21,909,197 | -0.62% |
| 2024-02-19 | 3.03 | 3.26 | 3.03 | 3.22 | 3.08 | qfq | 17,673,802 | 56,298,461 | 6.27% |
| 2024-02-08 | 2.90 | 3.04 | 2.77 | 3.03 | 2.89 | qfq | 28,781,040 | 82,908,288 | 4.84% |
| 2024-02-07 | 3.10 | 3.11 | 2.84 | 2.89 | 2.76 | qfq | 27,869,845 | 81,342,476 | -6.77% |
| 2024-02-06 | 3.00 | 3.24 | 2.90 | 3.10 | 2.96 | qfq | 20,573,156 | 63,007,640 | -0.96% |
| 2024-02-05 | 3.47 | 3.49 | 3.11 | 3.13 | 2.99 | qfq | 22,114,627 | 70,536,548 | -9.28% |
| 2024-02-02 | 3.70 | 3.71 | 3.33 | 3.45 | 3.30 | qfq | 14,928,500 | 52,757,137 | -6.25% |
| 2024-02-01 | 3.80 | 3.84 | 3.61 | 3.68 | 3.52 | qfq | 17,019,217 | 63,016,100 | -4.17% |
| 2024-01-31 | 3.97 | 4.05 | 3.82 | 3.84 | 3.67 | qfq | 15,037,862 | 58,912,545 | -5.42% |
| 2024-01-30 | 4.13 | 4.20 | 4.04 | 4.06 | 3.88 | qfq | 8,147,400 | 33,621,264 | -2.40% |
| 2024-01-29 | 4.22 | 4.27 | 4.13 | 4.16 | 3.97 | qfq | 7,558,345 | 31,647,367 | -1.89% |
| 2024-01-26 | 4.16 | 4.27 | 4.14 | 4.24 | 4.05 | qfq | 8,418,763 | 35,582,424 | 1.92% |
| 2024-01-25 | 4.00 | 4.17 | 3.98 | 4.16 | 3.97 | qfq | 8,792,991 | 35,991,812 | 4.00% |
| 2024-01-24 | 3.88 | 4.01 | 3.84 | 4.00 | 3.82 | qfq | 11,791,496 | 46,271,621 | 3.09% |
| 2024-01-23 | 3.80 | 3.90 | 3.71 | 3.88 | 3.71 | qfq | 12,159,820 | 46,191,654 | 1.31% |
| 2024-01-22 | 4.09 | 4.09 | 3.80 | 3.83 | 3.66 | qfq | 8,688,407 | 34,231,878 | -5.43% |
| 2024-01-19 | 4.07 | 4.11 | 4.02 | 4.05 | 3.87 | qfq | 6,154,300 | 24,975,254 | -0.49% |
| 2024-01-18 | 4.15 | 4.16 | 3.95 | 4.07 | 3.89 | qfq | 9,275,873 | 37,336,280 | -2.16% |
| 2024-01-17 | 4.24 | 4.26 | 4.16 | 4.16 | 3.97 | qfq | 5,111,800 | 21,523,872 | -2.12% |
| 2024-01-16 | 4.32 | 4.33 | 4.17 | 4.25 | 4.06 | qfq | 7,245,246 | 30,660,799 | -1.62% |
| 2024-01-15 | 4.36 | 4.36 | 4.30 | 4.32 | 4.13 | qfq | 5,341,144 | 23,105,635 | -0.46% |
| 2024-01-12 | 4.27 | 4.39 | 4.24 | 4.34 | 4.15 | qfq | 6,890,609 | 29,898,950 | 1.88% |
| 2024-01-11 | 4.32 | 4.32 | 4.25 | 4.26 | 4.07 | qfq | 5,134,300 | 21,942,282 | -0.47% |
| 2024-01-10 | 4.27 | 4.33 | 4.24 | 4.28 | 4.09 | qfq | 5,377,888 | 23,063,518 | -0.47% |
| 2024-01-09 | 4.24 | 4.33 | 4.22 | 4.30 | 4.11 | qfq | 6,341,970 | 27,152,609 | 0.94% |
| 2024-01-08 | 4.36 | 4.39 | 4.25 | 4.26 | 4.07 | qfq | 7,798,280 | 33,696,103 | -1.62% |
| 2024-01-05 | 4.40 | 4.41 | 4.31 | 4.33 | 4.14 | qfq | 6,757,945 | 29,517,097 | -1.14% |
| 2024-01-04 | 4.40 | 4.44 | 4.33 | 4.38 | 4.18 | qfq | 6,533,945 | 28,549,894 | -0.23% |
| 2024-01-03 | 4.38 | 4.43 | 4.34 | 4.39 | 4.19 | qfq | 6,532,976 | 28,625,503 | 0.23% |
| 2024-01-02 | 4.32 | 4.42 | 4.27 | 4.38 | 4.18 | qfq | 11,188,709 | 48,870,971 | 2.34% |
| 2023-12-29 | 4.36 | 4.37 | 4.28 | 4.28 | 4.09 | qfq | 6,757,400 | 29,097,902 | -1.83% |
| 2023-12-28 | 4.34 | 4.38 | 4.30 | 4.36 | 4.16 | qfq | 4,448,998 | 19,340,792 | 0.46% |
| 2023-12-27 | 4.31 | 4.39 | 4.28 | 4.34 | 4.15 | qfq | 4,066,027 | 17,591,440 | 0.46% |
| 2023-12-26 | 4.38 | 4.38 | 4.30 | 4.32 | 4.13 | qfq | 4,247,824 | 18,438,147 | -1.14% |
| 2023-12-25 | 4.43 | 4.43 | 4.31 | 4.37 | 4.17 | qfq | 5,333,800 | 23,201,033 | -0.46% |
| 2023-12-22 | 4.41 | 4.45 | 4.37 | 4.39 | 4.19 | qfq | 6,324,793 | 27,886,589 | -0.90% |
| 2023-12-21 | 4.42 | 4.44 | 4.32 | 4.43 | 4.23 | qfq | 6,884,400 | 30,138,901 | 0.00% |
| 2023-12-20 | 4.44 | 4.50 | 4.42 | 4.43 | 4.23 | qfq | 5,582,600 | 24,881,835 | 0.23% |
| 2023-12-19 | 4.50 | 4.50 | 4.39 | 4.42 | 4.22 | qfq | 5,796,600 | 25,580,782 | -0.90% |
| 2023-12-18 | 4.53 | 4.54 | 4.43 | 4.46 | 4.26 | qfq | 7,694,421 | 34,451,789 | -1.76% |
| 2023-12-15 | 4.58 | 4.60 | 4.51 | 4.54 | 4.34 | qfq | 7,238,151 | 32,908,504 | 0.00% |
| 2023-12-14 | 4.52 | 4.58 | 4.48 | 4.54 | 4.34 | qfq | 5,916,568 | 26,801,643 | 0.89% |
| 2023-12-13 | 4.47 | 4.55 | 4.46 | 4.50 | 4.30 | qfq | 6,294,835 | 28,417,847 | 0.67% |
| 2023-12-12 | 4.50 | 4.50 | 4.40 | 4.47 | 4.27 | qfq | 5,937,942 | 26,414,724 | 0.22% |
| 2023-12-11 | 4.41 | 4.48 | 4.34 | 4.46 | 4.26 | qfq | 11,720,601 | 51,787,078 | 1.13% |
| 2023-12-08 | 4.52 | 4.53 | 4.41 | 4.41 | 4.21 | qfq | 11,896,300 | 53,076,567 | -1.34% |
| 2023-12-07 | 4.56 | 4.58 | 4.46 | 4.47 | 4.27 | qfq | 10,664,211 | 48,117,422 | -1.97% |
| 2023-12-06 | 4.50 | 4.60 | 4.49 | 4.56 | 4.36 | qfq | 7,570,562 | 34,515,398 | 1.11% |
| 2023-12-05 | 4.56 | 4.58 | 4.50 | 4.51 | 4.31 | qfq | 5,216,231 | 23,704,650 | -1.10% |
| 2023-12-04 | 4.57 | 4.59 | 4.52 | 4.56 | 4.36 | qfq | 4,150,100 | 18,912,508 | -0.22% |
| 2023-12-01 | 4.54 | 4.58 | 4.52 | 4.57 | 4.37 | qfq | 4,958,300 | 22,567,276 | 0.22% |
| 2023-11-30 | 4.55 | 4.58 | 4.52 | 4.56 | 4.36 | qfq | 3,694,200 | 16,785,643 | 0.00% |
| 2023-11-29 | 4.57 | 4.59 | 4.54 | 4.56 | 4.36 | qfq | 3,804,251 | 17,356,492 | -0.22% |
| 2023-11-28 | 4.50 | 4.57 | 4.47 | 4.57 | 4.37 | qfq | 5,521,253 | 25,023,628 | 1.78% |
| 2023-11-27 | 4.53 | 4.53 | 4.46 | 4.49 | 4.29 | qfq | 7,497,736 | 33,674,759 | -0.88% |
| 2023-11-24 | 4.50 | 4.55 | 4.48 | 4.53 | 4.33 | qfq | 7,246,700 | 32,768,612 | 0.44% |
| 2023-11-23 | 4.50 | 4.54 | 4.48 | 4.51 | 4.31 | qfq | 5,410,618 | 24,443,718 | 0.22% |
| 2023-11-22 | 4.51 | 4.56 | 4.50 | 4.50 | 4.30 | qfq | 6,994,694 | 31,626,334 | -0.22% |
| 2023-11-21 | 4.45 | 4.56 | 4.45 | 4.51 | 4.31 | qfq | 8,290,633 | 37,398,812 | 0.89% |
| 2023-11-20 | 4.40 | 4.48 | 4.40 | 4.47 | 4.27 | qfq | 6,446,787 | 28,704,731 | 1.59% |
| 2023-11-17 | 4.38 | 4.41 | 4.35 | 4.40 | 4.20 | qfq | 4,917,492 | 21,557,733 | 0.46% |
| 2023-11-16 | 4.37 | 4.40 | 4.36 | 4.38 | 4.18 | qfq | 4,488,892 | 19,675,578 | 0.23% |
| 2023-11-15 | 4.40 | 4.43 | 4.36 | 4.37 | 4.17 | qfq | 4,080,392 | 17,882,215 | -0.46% |
| 2023-11-14 | 4.41 | 4.46 | 4.37 | 4.39 | 4.19 | qfq | 7,180,979 | 31,609,551 | 0.00% |
| 2023-11-13 | 4.34 | 4.40 | 4.31 | 4.39 | 4.19 | qfq | 10,863,882 | 47,458,604 | 1.62% |
| 2023-11-10 | 4.32 | 4.35 | 4.26 | 4.32 | 4.13 | qfq | 5,452,191 | 23,454,497 | 0.47% |
| 2023-11-09 | 4.29 | 4.35 | 4.28 | 4.30 | 4.11 | qfq | 4,663,383 | 20,108,410 | 0.23% |
| 2023-11-08 | 4.33 | 4.33 | 4.28 | 4.29 | 4.10 | qfq | 3,837,323 | 16,511,074 | -0.69% |
| 2023-11-07 | 4.32 | 4.34 | 4.28 | 4.32 | 4.13 | qfq | 5,214,700 | 22,511,521 | 0.00% |
| 2023-11-06 | 4.35 | 4.38 | 4.29 | 4.32 | 4.13 | qfq | 6,932,502 | 29,946,094 | -0.46% |
| 2023-11-03 | 4.28 | 4.36 | 4.25 | 4.34 | 4.15 | qfq | 8,240,035 | 35,702,054 | 1.88% |
| 2023-11-02 | 4.26 | 4.29 | 4.23 | 4.26 | 4.07 | qfq | 5,400,446 | 23,017,231 | 0.00% |
| 2023-11-01 | 4.27 | 4.29 | 4.25 | 4.26 | 4.07 | qfq | 4,282,101 | 18,278,074 | 0.24% |
| 2023-10-31 | 4.29 | 4.29 | 4.21 | 4.25 | 4.06 | qfq | 5,917,203 | 25,169,648 | -0.47% |
| 2023-10-30 | 4.19 | 4.29 | 4.17 | 4.27 | 4.08 | qfq | 9,508,254 | 40,519,375 | 1.91% |
| 2023-10-27 | 4.13 | 4.21 | 4.09 | 4.19 | 4.00 | qfq | 6,469,018 | 27,021,016 | 1.21% |
| 2023-10-26 | 4.07 | 4.15 | 4.04 | 4.14 | 3.95 | qfq | 5,135,603 | 21,028,686 | 1.22% |
| 2023-10-25 | 4.02 | 4.10 | 4.02 | 4.09 | 3.91 | qfq | 5,347,961 | 21,776,830 | 2.00% |
| 2023-10-24 | 3.97 | 4.03 | 3.92 | 4.01 | 3.83 | qfq | 5,955,628 | 23,777,215 | 1.26% |
| 2023-10-23 | 4.08 | 4.08 | 3.93 | 3.96 | 3.78 | qfq | 7,451,538 | 29,759,669 | -1.98% |
| 2023-10-20 | 4.04 | 4.15 | 4.02 | 4.04 | 3.86 | qfq | 9,443,967 | 38,586,855 | 1.00% |
| 2023-10-19 | 4.05 | 4.08 | 3.99 | 4.00 | 3.82 | qfq | 7,073,168 | 28,471,889 | -1.48% |
| 2023-10-18 | 4.24 | 4.24 | 4.06 | 4.06 | 3.88 | qfq | 8,407,826 | 34,632,011 | -3.33% |
| 2023-10-17 | 4.19 | 4.26 | 4.18 | 4.20 | 4.01 | qfq | 6,132,454 | 25,875,224 | 0.72% |
| 2023-10-16 | 4.18 | 4.21 | 4.15 | 4.17 | 3.98 | qfq | 4,157,747 | 17,375,747 | 0.00% |
| 2023-10-13 | 4.20 | 4.21 | 4.15 | 4.17 | 3.98 | qfq | 3,668,400 | 15,308,788 | -0.71% |
| 2023-10-12 | 4.17 | 4.23 | 4.17 | 4.20 | 4.01 | qfq | 4,336,833 | 18,203,898 | 0.48% |
| 2023-10-11 | 4.21 | 4.22 | 4.17 | 4.18 | 3.99 | qfq | 4,266,583 | 17,888,687 | 0.00% |
| 2023-10-10 | 4.26 | 4.26 | 4.17 | 4.18 | 3.99 | qfq | 4,801,954 | 20,180,957 | -1.42% |
| 2023-10-09 | 4.20 | 4.29 | 4.19 | 4.24 | 4.05 | qfq | 6,973,964 | 29,630,068 | 0.47% |
| 2023-09-28 | 4.17 | 4.25 | 4.16 | 4.22 | 4.03 | qfq | 5,692,223 | 23,974,566 | 1.69% |
| 2023-09-27 | 4.15 | 4.19 | 4.15 | 4.15 | 3.96 | qfq | 4,141,313 | 17,255,196 | -0.24% |
| 2023-09-26 | 4.19 | 4.20 | 4.15 | 4.16 | 3.97 | qfq | 4,741,091 | 19,735,482 | -0.48% |
| 2023-09-25 | 4.22 | 4.22 | 4.16 | 4.18 | 3.99 | qfq | 4,199,197 | 17,573,348 | -0.71% |
| 2023-09-22 | 4.18 | 4.22 | 4.15 | 4.21 | 4.02 | qfq | 4,461,288 | 18,692,266 | 0.96% |
| 2023-09-21 | 4.21 | 4.24 | 4.17 | 4.17 | 3.98 | qfq | 4,285,606 | 17,981,356 | -0.95% |
| 2023-09-20 | 4.26 | 4.27 | 4.21 | 4.21 | 4.02 | qfq | 4,693,400 | 19,901,151 | -0.94% |
| 2023-09-19 | 4.27 | 4.28 | 4.23 | 4.25 | 4.06 | qfq | 3,757,778 | 15,978,553 | -0.47% |
| 2023-09-18 | 4.27 | 4.29 | 4.22 | 4.27 | 4.08 | qfq | 5,471,194 | 23,249,414 | -0.47% |
| 2023-09-15 | 4.28 | 4.31 | 4.24 | 4.29 | 4.10 | qfq | 5,355,045 | 22,931,465 | 0.47% |
| 2023-09-14 | 4.29 | 4.30 | 4.24 | 4.27 | 4.08 | qfq | 4,452,545 | 19,011,708 | -0.47% |
| 2023-09-13 | 4.31 | 4.34 | 4.26 | 4.29 | 4.10 | qfq | 4,733,000 | 20,310,504 | 0.00% |
| 2023-09-12 | 4.30 | 4.33 | 4.27 | 4.29 | 4.10 | qfq | 4,386,295 | 18,820,925 | 0.00% |
| 2023-09-11 | 4.34 | 4.37 | 4.27 | 4.29 | 4.10 | qfq | 5,296,065 | 22,797,369 | -0.92% |
| 2023-09-08 | 4.23 | 4.37 | 4.22 | 4.33 | 4.14 | qfq | 7,033,182 | 30,257,141 | 2.36% |
| 2023-09-07 | 4.35 | 4.37 | 4.22 | 4.23 | 4.04 | qfq | 8,128,336 | 34,723,463 | -2.53% |
| 2023-09-06 | 4.41 | 4.41 | 4.33 | 4.34 | 4.15 | qfq | 7,872,527 | 34,314,192 | -1.59% |
| 2023-09-05 | 4.39 | 4.42 | 4.35 | 4.41 | 4.21 | qfq | 5,057,679 | 22,201,978 | 0.00% |
| 2023-09-04 | 4.33 | 4.42 | 4.29 | 4.41 | 4.21 | qfq | 5,984,859 | 26,083,901 | 2.08% |
| 2023-09-01 | 4.34 | 4.37 | 4.29 | 4.32 | 4.13 | qfq | 4,202,200 | 18,116,403 | -0.46% |
| 2023-08-31 | 4.34 | 4.35 | 4.28 | 4.34 | 4.15 | qfq | 5,271,170 | 22,772,101 | -0.23% |
| 2023-08-30 | 4.44 | 4.47 | 4.33 | 4.35 | 4.16 | qfq | 5,954,996 | 26,084,942 | -2.03% |
| 2023-08-29 | 4.40 | 4.45 | 4.35 | 4.44 | 4.24 | qfq | 5,942,754 | 26,149,691 | 1.14% |
| 2023-08-28 | 4.48 | 4.49 | 4.35 | 4.39 | 4.19 | qfq | 7,645,295 | 33,801,540 | 1.86% |
| 2023-08-25 | 4.26 | 4.42 | 4.25 | 4.31 | 4.12 | qfq | 6,050,260 | 26,279,972 | 0.70% |
| 2023-08-24 | 4.35 | 4.37 | 4.28 | 4.28 | 4.09 | qfq | 4,033,292 | 17,354,888 | -1.15% |
| 2023-08-23 | 4.39 | 4.39 | 4.33 | 4.33 | 4.14 | qfq | 3,602,000 | 15,696,757 | -1.14% |
| 2023-08-22 | 4.47 | 4.49 | 4.30 | 4.38 | 4.18 | qfq | 6,075,187 | 26,511,848 | -1.13% |
| 2023-08-21 | 4.39 | 4.49 | 4.39 | 4.43 | 4.23 | qfq | 5,245,101 | 23,329,089 | 0.91% |
| 2023-08-18 | 4.40 | 4.48 | 4.39 | 4.39 | 4.19 | qfq | 3,697,200 | 16,393,533 | -0.90% |
| 2023-08-17 | 4.40 | 4.44 | 4.33 | 4.43 | 4.23 | qfq | 4,768,409 | 20,896,051 | 0.45% |
| 2023-08-16 | 4.46 | 4.47 | 4.40 | 4.41 | 4.21 | qfq | 3,831,000 | 16,965,419 | -1.56% |
| 2023-08-15 | 4.47 | 4.55 | 4.43 | 4.48 | 4.28 | qfq | 6,462,730 | 28,977,099 | 0.90% |
| 2023-08-14 | 4.44 | 4.46 | 4.36 | 4.44 | 4.24 | qfq | 3,445,700 | 15,241,350 | 0.45% |
| 2023-08-11 | 4.53 | 4.54 | 4.42 | 4.42 | 4.22 | qfq | 4,928,500 | 22,005,104 | -2.64% |
| 2023-08-10 | 4.55 | 4.57 | 4.52 | 4.54 | 4.34 | qfq | 4,394,741 | 19,950,329 | 0.00% |
| 2023-08-09 | 4.61 | 4.61 | 4.53 | 4.54 | 4.34 | qfq | 3,315,730 | 15,113,692 | -1.09% |
| 2023-08-08 | 4.57 | 4.64 | 4.56 | 4.59 | 4.38 | qfq | 4,499,991 | 20,651,117 | 0.00% |
| 2023-08-07 | 4.62 | 4.62 | 4.56 | 4.59 | 4.38 | qfq | 5,472,937 | 25,082,608 | 0.44% |
| 2023-08-04 | 4.65 | 4.68 | 4.56 | 4.57 | 4.37 | qfq | 5,854,352 | 26,954,202 | -1.72% |
| 2023-08-03 | 4.61 | 4.66 | 4.59 | 4.65 | 4.44 | qfq | 4,864,666 | 22,516,598 | 0.65% |
| 2023-08-02 | 4.63 | 4.65 | 4.60 | 4.62 | 4.41 | qfq | 3,681,189 | 16,993,404 | -0.65% |
| 2023-08-01 | 4.59 | 4.65 | 4.56 | 4.65 | 4.44 | qfq | 6,358,195 | 29,373,946 | 1.53% |
| 2023-07-31 | 4.50 | 4.58 | 4.49 | 4.58 | 4.37 | qfq | 6,533,999 | 29,761,849 | 1.55% |
| 2023-07-28 | 4.49 | 4.52 | 4.40 | 4.51 | 4.31 | qfq | 4,685,495 | 20,990,264 | 0.67% |
| 2023-07-27 | 4.48 | 4.52 | 4.45 | 4.48 | 4.28 | qfq | 5,445,701 | 24,472,752 | 0.45% |
| 2023-07-26 | 4.47 | 4.48 | 4.43 | 4.46 | 4.26 | qfq | 3,562,545 | 15,872,447 | -0.45% |
| 2023-07-25 | 4.45 | 4.48 | 4.42 | 4.48 | 4.28 | qfq | 5,266,760 | 23,434,083 | 0.90% |
| 2023-07-24 | 4.40 | 4.45 | 4.36 | 4.44 | 4.24 | qfq | 3,959,284 | 17,484,460 | 0.45% |
| 2023-07-21 | 4.40 | 4.44 | 4.35 | 4.42 | 4.22 | qfq | 3,495,578 | 15,435,520 | 0.23% |
| 2023-07-20 | 4.44 | 4.47 | 4.40 | 4.41 | 4.21 | qfq | 4,181,243 | 18,523,466 | -1.12% |
| 2023-07-19 | 4.48 | 4.50 | 4.43 | 4.46 | 4.26 | qfq | 3,126,411 | 13,920,921 | -0.22% |
| 2023-07-18 | 4.50 | 4.52 | 4.44 | 4.47 | 4.27 | qfq | 3,780,858 | 16,931,765 | -0.89% |