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
宝新能源000690.SZ
最近收盘价4.652026-07-17
最近交易日2026-07-17
成交量（股）84,828,225
成交额（元）399,657,555
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | cash_dividend | 0.3 | — | — | — | 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 | 4.62 | 4.78 | 4.61 | 4.65 | 4.65 | qfq | 84,828,225 | 399,657,555 | 0.22% |
| 2026-07-16 | 4.65 | 4.69 | 4.58 | 4.64 | 4.64 | qfq | 42,920,488 | 198,862,063 | -0.64% |
| 2026-07-15 | 4.54 | 4.68 | 4.52 | 4.67 | 4.67 | qfq | 56,061,307 | 258,938,981 | 2.41% |
| 2026-07-14 | 4.46 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 47,168,546 | 213,769,475 | 2.01% |
| 2026-07-13 | 4.53 | 4.55 | 4.45 | 4.47 | 4.47 | qfq | 47,256,419 | 212,035,839 | -1.32% |
| 2026-07-10 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | qfq | 49,848,082 | 226,427,539 | 0.44% |
| 2026-07-09 | 4.52 | 4.56 | 4.46 | 4.51 | 4.51 | qfq | 44,143,200 | 198,630,678 | -0.66% |
| 2026-07-08 | 4.51 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 38,819,100 | 176,280,640 | 0.44% |
| 2026-07-07 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | qfq | 53,837,936 | 245,644,597 | -3.62% |
| 2026-07-06 | 4.67 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 49,629,056 | 230,792,493 | 0.00% |
| 2026-07-03 | 4.74 | 4.76 | 4.68 | 4.69 | 4.69 | qfq | 48,674,025 | 229,090,758 | -0.85% |
| 2026-07-02 | 4.78 | 4.86 | 4.71 | 4.73 | 4.73 | qfq | 66,183,600 | 315,770,797 | -1.46% |
| 2026-07-01 | 4.69 | 4.81 | 4.66 | 4.80 | 4.80 | qfq | 65,673,193 | 311,726,685 | 2.13% |
| 2026-06-30 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | qfq | 49,420,700 | 231,694,073 | -1.05% |
| 2026-06-29 | 4.70 | 4.81 | 4.61 | 4.75 | 4.75 | qfq | 58,365,206 | 275,089,626 | 0.64% |
| 2026-06-26 | 4.84 | 4.92 | 4.69 | 4.72 | 4.72 | qfq | 72,472,357 | 346,932,898 | -2.48% |
| 2026-06-25 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 60,079,167 | 290,022,592 | -1.22% |
| 2026-06-24 | 4.94 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 63,480,768 | 310,335,315 | -1.21% |
| 2026-06-23 | 5.11 | 5.17 | 4.94 | 4.96 | 4.96 | qfq | 86,689,504 | 436,806,125 | -3.13% |
| 2026-06-22 | 5.11 | 5.14 | 4.97 | 5.12 | 5.12 | qfq | 85,927,673 | 433,931,177 | -0.39% |
| 2026-06-18 | 5.40 | 5.43 | 5.11 | 5.14 | 5.14 | qfq | 96,868,432 | 507,190,775 | -5.51% |
| 2026-06-17 | 5.54 | 5.60 | 5.39 | 5.44 | 5.44 | qfq | 90,276,664 | 492,909,954 | -2.86% |
| 2026-06-16 | 5.33 | 5.82 | 5.30 | 5.60 | 5.60 | qfq | 171,357,549 | 963,204,502 | 4.87% |
| 2026-06-15 | 5.21 | 5.37 | 5.18 | 5.34 | 5.34 | qfq | 83,344,508 | 441,402,313 | 2.69% |
| 2026-06-12 | 5.16 | 5.40 | 5.07 | 5.20 | 5.20 | qfq | 112,110,437 | 584,585,452 | 1.36% |
| 2026-06-11 | 4.98 | 5.18 | 4.93 | 5.13 | 5.13 | qfq | 83,837,993 | 426,295,778 | 1.99% |
| 2026-06-10 | 5.17 | 5.17 | 4.95 | 5.03 | 5.03 | qfq | 84,994,647 | 427,981,372 | -3.64% |
| 2026-06-09 | 5.21 | 5.24 | 5.00 | 5.22 | 5.22 | qfq | 99,844,065 | 513,082,829 | 0.58% |
| 2026-06-08 | 5.17 | 5.39 | 5.12 | 5.19 | 5.19 | qfq | 115,349,825 | 604,601,431 | -2.63% |
| 2026-06-05 | 5.80 | 5.87 | 5.26 | 5.33 | 5.33 | qfq | 204,488,456 | 1,123,192,915 | -8.58% |
| 2026-06-04 | 5.80 | 5.95 | 5.76 | 5.83 | 5.83 | qfq | 133,501,853 | 780,687,773 | 0.34% |
| 2026-06-03 | 5.84 | 5.92 | 5.70 | 5.81 | 5.81 | qfq | 174,383,175 | 1,012,629,563 | -1.36% |
| 2026-06-02 | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | qfq | 170,737,485 | 1,006,819,304 | -3.13% |
| 2026-06-01 | 6.27 | 6.33 | 5.85 | 6.08 | 6.08 | qfq | 299,724,528 | 1,826,095,243 | -1.78% |
| 2026-05-29 | 5.78 | 6.40 | 5.76 | 6.19 | 6.19 | qfq | 383,955,848 | 2,388,115,430 | 6.36% |
| 2026-05-28 | 5.77 | 6.04 | 5.70 | 5.82 | 5.82 | qfq | 204,343,127 | 1,193,596,814 | 1.22% |
| 2026-05-27 | 5.46 | 5.86 | 5.43 | 5.75 | 5.75 | qfq | 202,133,609 | 1,149,087,289 | 4.55% |
| 2026-05-26 | 5.51 | 5.56 | 5.35 | 5.50 | 5.50 | qfq | 96,285,143 | 526,609,275 | -0.18% |
| 2026-05-25 | 5.20 | 5.61 | 5.16 | 5.51 | 5.51 | qfq | 138,494,609 | 749,509,681 | 5.76% |
| 2026-05-22 | 5.24 | 5.28 | 5.13 | 5.21 | 5.21 | qfq | 80,547,238 | 418,862,463 | -2.98% |
| 2026-05-21 | 5.38 | 5.55 | 5.37 | 5.37 | 5.17 | qfq | 107,460,066 | 585,731,440 | -0.56% |
| 2026-05-20 | 5.70 | 5.70 | 5.37 | 5.40 | 5.20 | qfq | 138,041,516 | 756,333,792 | -5.76% |
| 2026-05-19 | 5.63 | 5.79 | 5.53 | 5.73 | 5.52 | qfq | 123,826,965 | 705,938,709 | 1.06% |
| 2026-05-18 | 5.49 | 5.75 | 5.43 | 5.67 | 5.46 | qfq | 128,584,665 | 722,844,404 | 3.47% |
| 2026-05-15 | 5.56 | 5.59 | 5.38 | 5.48 | 5.28 | qfq | 142,096,235 | 777,062,906 | -1.44% |
| 2026-05-14 | 5.78 | 5.96 | 5.55 | 5.56 | 5.35 | qfq | 190,929,793 | 1,093,135,025 | -3.14% |
| 2026-05-13 | 5.65 | 5.87 | 5.61 | 5.74 | 5.53 | qfq | 171,020,751 | 988,278,359 | 1.59% |
| 2026-05-12 | 5.67 | 5.79 | 5.52 | 5.65 | 5.44 | qfq | 139,242,652 | 789,663,246 | -1.05% |
| 2026-05-11 | 5.58 | 5.75 | 5.51 | 5.71 | 5.50 | qfq | 167,888,376 | 947,986,096 | 3.07% |
| 2026-05-08 | 5.58 | 5.78 | 5.53 | 5.54 | 5.33 | qfq | 155,262,102 | 873,172,072 | -1.42% |
| 2026-05-07 | 5.47 | 5.74 | 5.46 | 5.62 | 5.41 | qfq | 158,092,447 | 884,654,746 | 2.93% |
| 2026-05-06 | 5.29 | 5.48 | 5.29 | 5.46 | 5.26 | qfq | 148,790,981 | 802,411,106 | 3.41% |
| 2026-04-30 | 5.38 | 5.38 | 5.22 | 5.28 | 5.08 | qfq | 104,718,699 | 552,476,360 | -1.12% |
| 2026-04-29 | 5.32 | 5.45 | 5.30 | 5.34 | 5.14 | qfq | 122,157,761 | 656,653,894 | -0.37% |
| 2026-04-28 | 5.37 | 5.46 | 5.28 | 5.36 | 5.16 | qfq | 149,803,499 | 801,442,837 | -1.83% |
| 2026-04-27 | 5.21 | 5.54 | 5.17 | 5.46 | 5.26 | qfq | 171,626,983 | 926,798,986 | 4.20% |
| 2026-04-24 | 5.40 | 5.40 | 5.22 | 5.24 | 5.04 | qfq | 161,132,027 | 850,179,202 | -4.38% |
| 2026-04-23 | 5.30 | 5.58 | 5.17 | 5.48 | 5.28 | qfq | 285,554,434 | 1,531,759,865 | 2.05% |
| 2026-04-22 | 5.25 | 5.46 | 5.18 | 5.37 | 5.17 | qfq | 299,823,142 | 1,605,149,988 | 1.90% |
| 2026-04-21 | 4.89 | 5.27 | 4.87 | 5.27 | 5.07 | qfq | 241,137,711 | 1,222,207,771 | 10.02% |
| 2026-04-20 | 4.75 | 4.79 | 4.71 | 4.79 | 4.61 | qfq | 62,862,062 | 298,698,450 | 0.42% |
| 2026-04-17 | 4.71 | 4.78 | 4.68 | 4.77 | 4.59 | qfq | 69,085,578 | 327,029,357 | 1.06% |
| 2026-04-16 | 4.69 | 4.72 | 4.67 | 4.72 | 4.54 | qfq | 48,925,617 | 229,697,517 | 0.64% |
| 2026-04-15 | 4.71 | 4.72 | 4.64 | 4.69 | 4.52 | qfq | 56,178,272 | 263,153,581 | -0.42% |
| 2026-04-14 | 4.71 | 4.76 | 4.66 | 4.71 | 4.53 | qfq | 65,718,949 | 308,406,057 | 0.00% |
| 2026-04-13 | 4.61 | 4.72 | 4.59 | 4.71 | 4.53 | qfq | 80,417,941 | 376,210,263 | 2.17% |
| 2026-04-10 | 4.62 | 4.66 | 4.61 | 4.61 | 4.44 | qfq | 58,997,997 | 273,100,021 | -0.22% |
| 2026-04-09 | 4.70 | 4.71 | 4.61 | 4.62 | 4.45 | qfq | 71,784,155 | 333,469,481 | -2.33% |
| 2026-04-08 | 4.67 | 4.73 | 4.65 | 4.73 | 4.55 | qfq | 95,335,279 | 447,901,174 | 2.16% |
| 2026-04-07 | 4.58 | 4.68 | 4.54 | 4.63 | 4.46 | qfq | 70,480,373 | 325,698,164 | 1.09% |
| 2026-04-03 | 4.74 | 4.78 | 4.57 | 4.58 | 4.41 | qfq | 91,309,538 | 423,501,578 | -3.78% |
| 2026-04-02 | 4.88 | 4.93 | 4.73 | 4.76 | 4.58 | qfq | 123,732,267 | 595,281,853 | -2.86% |
| 2026-04-01 | 5.02 | 5.05 | 4.86 | 4.90 | 4.72 | qfq | 121,188,036 | 597,213,829 | -0.61% |
| 2026-03-31 | 5.10 | 5.14 | 4.92 | 4.93 | 4.75 | qfq | 177,390,827 | 889,475,892 | -4.09% |
| 2026-03-30 | 5.50 | 5.51 | 4.98 | 5.14 | 4.95 | qfq | 259,053,267 | 1,335,746,161 | -6.72% |
| 2026-03-27 | 5.76 | 5.79 | 5.47 | 5.51 | 5.30 | qfq | 305,683,204 | 1,695,627,944 | -4.34% |
| 2026-03-26 | 5.83 | 6.16 | 5.55 | 5.76 | 5.55 | qfq | 546,897,437 | 3,160,151,224 | 2.67% |
| 2026-03-25 | 5.05 | 5.61 | 5.01 | 5.61 | 5.40 | qfq | 276,029,891 | 1,489,921,094 | 10.00% |
| 2026-03-24 | 4.87 | 5.10 | 4.76 | 5.10 | 4.91 | qfq | 235,708,485 | 1,170,764,445 | 5.81% |
| 2026-03-23 | 4.84 | 5.03 | 4.78 | 4.82 | 4.64 | qfq | 193,190,248 | 946,220,436 | -2.03% |
| 2026-03-20 | 4.78 | 5.06 | 4.76 | 4.92 | 4.74 | qfq | 165,953,877 | 820,716,182 | 2.07% |
| 2026-03-19 | 4.76 | 4.89 | 4.75 | 4.82 | 4.64 | qfq | 95,943,446 | 463,176,120 | 0.63% |
| 2026-03-18 | 4.77 | 4.88 | 4.75 | 4.79 | 4.61 | qfq | 79,434,077 | 382,061,144 | 0.84% |
| 2026-03-17 | 4.80 | 4.87 | 4.74 | 4.75 | 4.57 | qfq | 93,601,466 | 449,587,912 | -1.45% |
| 2026-03-16 | 4.97 | 4.98 | 4.77 | 4.82 | 4.64 | qfq | 100,346,150 | 485,823,797 | -2.43% |
| 2026-03-13 | 5.09 | 5.09 | 4.91 | 4.94 | 4.76 | qfq | 131,447,947 | 654,429,339 | -3.14% |
| 2026-03-12 | 5.07 | 5.11 | 4.96 | 5.10 | 4.91 | qfq | 169,526,726 | 856,302,140 | 1.19% |
| 2026-03-11 | 4.81 | 5.10 | 4.71 | 5.04 | 4.85 | qfq | 199,997,880 | 985,785,385 | 5.00% |
| 2026-03-10 | 4.79 | 4.89 | 4.75 | 4.80 | 4.62 | qfq | 94,817,680 | 456,432,292 | -0.41% |
| 2026-03-09 | 4.80 | 4.87 | 4.79 | 4.82 | 4.64 | qfq | 110,003,316 | 530,893,357 | 0.63% |
| 2026-03-06 | 4.62 | 4.83 | 4.61 | 4.79 | 4.61 | qfq | 122,474,600 | 584,595,257 | 3.01% |
| 2026-03-05 | 4.64 | 4.68 | 4.60 | 4.65 | 4.48 | qfq | 73,130,138 | 339,882,309 | 1.31% |
| 2026-03-04 | 4.57 | 4.65 | 4.54 | 4.59 | 4.42 | qfq | 66,933,012 | 307,297,696 | -0.65% |
| 2026-03-03 | 4.67 | 4.72 | 4.59 | 4.62 | 4.45 | qfq | 105,858,600 | 492,442,326 | -1.49% |
| 2026-03-02 | 4.63 | 4.72 | 4.60 | 4.69 | 4.52 | qfq | 99,417,400 | 464,298,567 | 0.21% |
| 2026-02-27 | 4.53 | 4.70 | 4.52 | 4.68 | 4.51 | qfq | 110,554,561 | 511,871,060 | 3.31% |
| 2026-02-26 | 4.51 | 4.56 | 4.49 | 4.53 | 4.36 | qfq | 57,375,168 | 259,673,950 | 0.67% |
| 2026-02-25 | 4.46 | 4.55 | 4.46 | 4.50 | 4.33 | qfq | 64,269,749 | 290,019,296 | 0.90% |
| 2026-02-24 | 4.37 | 4.48 | 4.36 | 4.46 | 4.29 | qfq | 58,358,698 | 259,067,449 | 2.76% |
| 2026-02-13 | 4.46 | 4.46 | 4.33 | 4.34 | 4.18 | qfq | 65,791,934 | 288,372,252 | -3.13% |
| 2026-02-12 | 4.46 | 4.52 | 4.42 | 4.48 | 4.31 | qfq | 56,360,468 | 252,213,065 | 0.90% |
| 2026-02-11 | 4.40 | 4.45 | 4.40 | 4.44 | 4.27 | qfq | 31,640,679 | 140,270,091 | 0.91% |
| 2026-02-10 | 4.42 | 4.42 | 4.39 | 4.40 | 4.24 | qfq | 23,402,857 | 103,083,534 | -0.45% |
| 2026-02-09 | 4.41 | 4.44 | 4.39 | 4.42 | 4.26 | qfq | 28,443,271 | 125,686,169 | 0.68% |
| 2026-02-06 | 4.34 | 4.42 | 4.32 | 4.39 | 4.23 | qfq | 35,235,625 | 154,654,884 | 0.69% |
| 2026-02-05 | 4.40 | 4.41 | 4.33 | 4.36 | 4.20 | qfq | 31,627,100 | 137,942,766 | -0.91% |
| 2026-02-04 | 4.31 | 4.41 | 4.30 | 4.40 | 4.24 | qfq | 48,240,176 | 210,780,829 | 1.85% |
| 2026-02-03 | 4.38 | 4.38 | 4.29 | 4.32 | 4.16 | qfq | 52,706,663 | 227,999,069 | -0.46% |
| 2026-02-02 | 4.46 | 4.49 | 4.34 | 4.34 | 4.18 | qfq | 58,113,830 | 256,361,899 | -2.91% |
| 2026-01-30 | 4.44 | 4.49 | 4.40 | 4.47 | 4.30 | qfq | 54,467,714 | 242,540,067 | 0.45% |
| 2026-01-29 | 4.43 | 4.47 | 4.41 | 4.45 | 4.28 | qfq | 46,070,035 | 204,776,992 | 0.45% |
| 2026-01-28 | 4.43 | 4.48 | 4.39 | 4.43 | 4.27 | qfq | 51,946,074 | 230,643,624 | 0.00% |
| 2026-01-27 | 4.50 | 4.50 | 4.36 | 4.43 | 4.27 | qfq | 65,000,100 | 286,695,100 | -1.56% |
| 2026-01-26 | 4.52 | 4.55 | 4.47 | 4.50 | 4.33 | qfq | 49,205,550 | 221,593,820 | -0.22% |
| 2026-01-23 | 4.48 | 4.53 | 4.48 | 4.51 | 4.34 | qfq | 52,781,257 | 238,282,339 | 0.67% |
| 2026-01-22 | 4.48 | 4.51 | 4.46 | 4.48 | 4.31 | qfq | 38,058,614 | 170,681,666 | 0.00% |
| 2026-01-21 | 4.49 | 4.50 | 4.45 | 4.48 | 4.31 | qfq | 45,951,716 | 205,711,163 | -0.88% |
| 2026-01-20 | 4.45 | 4.53 | 4.42 | 4.52 | 4.35 | qfq | 69,427,378 | 310,696,520 | 1.80% |
| 2026-01-19 | 4.40 | 4.45 | 4.37 | 4.44 | 4.27 | qfq | 43,303,077 | 191,751,557 | 1.14% |
| 2026-01-16 | 4.43 | 4.46 | 4.38 | 4.39 | 4.23 | qfq | 43,120,027 | 190,447,884 | -0.45% |
| 2026-01-15 | 4.41 | 4.43 | 4.38 | 4.41 | 4.25 | qfq | 33,568,378 | 147,791,271 | -0.23% |
| 2026-01-14 | 4.46 | 4.50 | 4.40 | 4.42 | 4.26 | qfq | 67,586,159 | 300,588,609 | -0.90% |
| 2026-01-13 | 4.57 | 4.60 | 4.42 | 4.46 | 4.29 | qfq | 78,327,163 | 349,955,232 | -0.45% |
| 2026-01-12 | 4.31 | 4.58 | 4.30 | 4.48 | 4.31 | qfq | 118,768,330 | 527,285,504 | 3.94% |
| 2026-01-09 | 4.30 | 4.32 | 4.27 | 4.31 | 4.15 | qfq | 34,498,772 | 148,251,182 | 0.47% |
| 2026-01-08 | 4.30 | 4.33 | 4.28 | 4.29 | 4.13 | qfq | 32,330,637 | 138,958,599 | -0.46% |
| 2026-01-07 | 4.31 | 4.36 | 4.29 | 4.31 | 4.15 | qfq | 39,157,459 | 169,402,485 | 0.23% |
| 2026-01-06 | 4.21 | 4.31 | 4.20 | 4.30 | 4.14 | qfq | 46,432,988 | 198,038,675 | 2.14% |
| 2026-01-05 | 4.20 | 4.22 | 4.19 | 4.21 | 4.05 | qfq | 37,989,783 | 159,743,220 | 0.48% |
| 2025-12-31 | 4.22 | 4.23 | 4.18 | 4.19 | 4.03 | qfq | 32,168,727 | 134,991,723 | -0.71% |
| 2025-12-30 | 4.31 | 4.31 | 4.21 | 4.22 | 4.06 | qfq | 63,454,321 | 269,553,408 | -2.31% |
| 2025-12-29 | 4.42 | 4.42 | 4.31 | 4.32 | 4.16 | qfq | 65,380,112 | 284,639,272 | -2.26% |
| 2025-12-26 | 4.39 | 4.45 | 4.37 | 4.42 | 4.26 | qfq | 32,228,648 | 142,247,290 | 0.68% |
| 2025-12-25 | 4.38 | 4.40 | 4.36 | 4.39 | 4.23 | qfq | 31,358,072 | 137,529,736 | 0.46% |
| 2025-12-24 | 4.35 | 4.38 | 4.32 | 4.37 | 4.21 | qfq | 22,545,300 | 98,177,502 | 0.46% |
| 2025-12-23 | 4.36 | 4.43 | 4.33 | 4.35 | 4.19 | qfq | 35,238,874 | 154,245,824 | -0.23% |
| 2025-12-22 | 4.38 | 4.40 | 4.35 | 4.36 | 4.20 | qfq | 21,669,612 | 94,728,136 | -0.46% |
| 2025-12-19 | 4.35 | 4.39 | 4.33 | 4.38 | 4.22 | qfq | 21,726,112 | 94,943,448 | 0.92% |
| 2025-12-18 | 4.32 | 4.35 | 4.31 | 4.34 | 4.18 | qfq | 18,720,429 | 81,164,535 | 0.46% |
| 2025-12-17 | 4.29 | 4.34 | 4.26 | 4.32 | 4.16 | qfq | 24,851,731 | 106,797,770 | 0.70% |
| 2025-12-16 | 4.37 | 4.37 | 4.27 | 4.29 | 4.13 | qfq | 39,146,151 | 168,293,763 | -1.83% |
| 2025-12-15 | 4.37 | 4.40 | 4.35 | 4.37 | 4.21 | qfq | 19,707,522 | 86,298,070 | 0.00% |
| 2025-12-12 | 4.33 | 4.41 | 4.33 | 4.37 | 4.21 | qfq | 42,062,112 | 184,349,476 | 0.69% |
| 2025-12-11 | 4.34 | 4.38 | 4.32 | 4.34 | 4.18 | qfq | 29,960,301 | 130,313,655 | -0.23% |
| 2025-12-10 | 4.33 | 4.36 | 4.31 | 4.35 | 4.19 | qfq | 25,598,207 | 110,849,135 | 0.46% |
| 2025-12-09 | 4.34 | 4.36 | 4.32 | 4.33 | 4.17 | qfq | 26,863,481 | 116,463,190 | -0.23% |
| 2025-12-08 | 4.35 | 4.38 | 4.34 | 4.34 | 4.18 | qfq | 27,377,625 | 119,262,476 | -0.46% |
| 2025-12-05 | 4.34 | 4.37 | 4.31 | 4.36 | 4.20 | qfq | 34,780,187 | 151,018,966 | 0.00% |
| 2025-12-04 | 4.37 | 4.39 | 4.32 | 4.36 | 4.20 | qfq | 24,772,154 | 107,683,069 | -0.68% |
| 2025-12-03 | 4.33 | 4.40 | 4.32 | 4.39 | 4.23 | qfq | 36,069,458 | 157,598,898 | 1.62% |
| 2025-12-02 | 4.38 | 4.38 | 4.31 | 4.32 | 4.16 | qfq | 37,831,875 | 164,022,685 | -1.37% |
| 2025-12-01 | 4.36 | 4.39 | 4.35 | 4.38 | 4.22 | qfq | 23,214,729 | 101,567,834 | 0.23% |
| 2025-11-28 | 4.36 | 4.38 | 4.33 | 4.37 | 4.21 | qfq | 21,976,507 | 95,820,322 | 0.00% |
| 2025-11-27 | 4.39 | 4.41 | 4.36 | 4.37 | 4.21 | qfq | 24,552,686 | 107,561,696 | -0.46% |
| 2025-11-26 | 4.37 | 4.40 | 4.35 | 4.39 | 4.23 | qfq | 34,274,259 | 150,183,075 | 0.46% |
| 2025-11-25 | 4.33 | 4.38 | 4.32 | 4.37 | 4.21 | qfq | 34,455,826 | 150,309,447 | 1.16% |
| 2025-11-24 | 4.36 | 4.38 | 4.29 | 4.32 | 4.16 | qfq | 51,719,612 | 223,658,426 | -0.92% |
| 2025-11-21 | 4.48 | 4.49 | 4.36 | 4.36 | 4.20 | qfq | 55,112,200 | 243,638,128 | -3.33% |
| 2025-11-20 | 4.55 | 4.55 | 4.50 | 4.51 | 4.34 | qfq | 29,155,470 | 132,029,504 | -0.22% |
| 2025-11-19 | 4.54 | 4.57 | 4.50 | 4.52 | 4.35 | qfq | 35,601,451 | 161,239,854 | -0.44% |
| 2025-11-18 | 4.62 | 4.62 | 4.51 | 4.54 | 4.37 | qfq | 52,089,957 | 237,107,956 | -1.73% |
| 2025-11-17 | 4.73 | 4.74 | 4.57 | 4.62 | 4.45 | qfq | 75,426,279 | 348,827,457 | -2.33% |
| 2025-11-14 | 4.82 | 4.85 | 4.72 | 4.73 | 4.55 | qfq | 77,330,446 | 369,398,002 | -2.67% |
| 2025-11-13 | 4.84 | 4.87 | 4.81 | 4.86 | 4.68 | qfq | 37,092,106 | 179,697,195 | 0.41% |
| 2025-11-12 | 4.88 | 4.89 | 4.83 | 4.84 | 4.66 | qfq | 32,259,101 | 156,548,449 | -0.62% |
| 2025-11-11 | 4.88 | 4.90 | 4.85 | 4.87 | 4.69 | qfq | 29,269,841 | 142,653,510 | -0.20% |
| 2025-11-10 | 4.86 | 4.90 | 4.83 | 4.88 | 4.70 | qfq | 39,511,444 | 192,406,447 | 0.62% |
| 2025-11-07 | 4.85 | 4.90 | 4.83 | 4.85 | 4.67 | qfq | 40,890,254 | 198,778,216 | -0.21% |
| 2025-11-06 | 4.80 | 4.89 | 4.80 | 4.86 | 4.68 | qfq | 57,041,032 | 276,946,591 | 1.46% |
| 2025-11-05 | 4.73 | 4.82 | 4.71 | 4.79 | 4.61 | qfq | 47,401,212 | 226,746,245 | 0.63% |
| 2025-11-04 | 4.76 | 4.80 | 4.72 | 4.76 | 4.58 | qfq | 37,673,357 | 179,499,309 | -0.21% |
| 2025-11-03 | 4.77 | 4.79 | 4.72 | 4.77 | 4.59 | qfq | 43,277,082 | 205,755,969 | 0.21% |
| 2025-10-31 | 4.87 | 4.87 | 4.73 | 4.76 | 4.58 | qfq | 74,467,860 | 356,458,150 | -2.26% |
| 2025-10-30 | 4.78 | 4.90 | 4.76 | 4.87 | 4.69 | qfq | 93,975,396 | 454,137,653 | 1.88% |
| 2025-10-29 | 4.81 | 4.81 | 4.68 | 4.78 | 4.60 | qfq | 63,886,925 | 302,656,100 | -0.62% |
| 2025-10-28 | 4.81 | 4.83 | 4.78 | 4.81 | 4.63 | qfq | 40,562,899 | 194,769,231 | 0.00% |
| 2025-10-27 | 4.76 | 4.84 | 4.75 | 4.81 | 4.63 | qfq | 48,226,606 | 231,861,262 | 1.05% |
| 2025-10-24 | 4.82 | 4.83 | 4.73 | 4.76 | 4.58 | qfq | 39,001,332 | 185,908,630 | -1.24% |
| 2025-10-23 | 4.77 | 4.83 | 4.74 | 4.82 | 4.64 | qfq | 34,102,800 | 163,491,621 | 1.05% |
| 2025-10-22 | 4.79 | 4.81 | 4.74 | 4.77 | 4.59 | qfq | 30,740,700 | 146,655,394 | -0.63% |
| 2025-10-21 | 4.71 | 4.82 | 4.70 | 4.80 | 4.62 | qfq | 46,483,936 | 221,891,193 | 1.91% |
| 2025-10-20 | 4.73 | 4.77 | 4.69 | 4.71 | 4.53 | qfq | 36,892,079 | 174,111,302 | 0.64% |
| 2025-10-17 | 4.72 | 4.76 | 4.66 | 4.68 | 4.51 | qfq | 34,639,752 | 162,761,983 | -1.06% |
| 2025-10-16 | 4.79 | 4.79 | 4.71 | 4.73 | 4.55 | qfq | 29,174,583 | 138,103,111 | -1.25% |
| 2025-10-15 | 4.77 | 4.81 | 4.74 | 4.79 | 4.61 | qfq | 41,622,931 | 198,823,175 | 0.42% |
| 2025-10-14 | 4.74 | 4.82 | 4.71 | 4.77 | 4.59 | qfq | 70,030,176 | 335,017,086 | 0.85% |
| 2025-10-13 | 4.65 | 4.75 | 4.61 | 4.73 | 4.55 | qfq | 52,089,386 | 243,474,113 | -0.42% |
| 2025-10-10 | 4.72 | 4.77 | 4.69 | 4.75 | 4.57 | qfq | 48,926,675 | 231,651,627 | 0.42% |
| 2025-10-09 | 4.61 | 4.75 | 4.59 | 4.73 | 4.55 | qfq | 54,849,655 | 257,549,280 | 2.38% |
| 2025-09-30 | 4.67 | 4.68 | 4.57 | 4.62 | 4.45 | qfq | 48,306,720 | 222,429,756 | -1.49% |
| 2025-09-29 | 4.70 | 4.71 | 4.62 | 4.69 | 4.52 | qfq | 39,719,640 | 185,284,192 | 0.43% |
| 2025-09-26 | 4.64 | 4.73 | 4.62 | 4.67 | 4.50 | qfq | 56,444,100 | 263,626,198 | 0.43% |
| 2025-09-25 | 4.55 | 4.72 | 4.54 | 4.65 | 4.48 | qfq | 88,102,181 | 409,517,286 | 2.42% |
| 2025-09-24 | 4.46 | 4.55 | 4.43 | 4.54 | 4.37 | qfq | 31,422,325 | 141,365,071 | 1.57% |
| 2025-09-23 | 4.47 | 4.48 | 4.39 | 4.47 | 4.30 | qfq | 32,034,150 | 142,043,630 | 0.22% |
| 2025-09-22 | 4.51 | 4.51 | 4.41 | 4.46 | 4.29 | qfq | 31,342,275 | 139,345,617 | -1.11% |
| 2025-09-19 | 4.50 | 4.52 | 4.46 | 4.51 | 4.34 | qfq | 29,481,378 | 132,406,847 | 0.45% |
| 2025-09-18 | 4.59 | 4.59 | 4.48 | 4.49 | 4.32 | qfq | 49,065,301 | 222,798,656 | -2.18% |
| 2025-09-17 | 4.61 | 4.63 | 4.56 | 4.59 | 4.42 | qfq | 49,601,040 | 227,448,936 | -1.08% |
| 2025-09-16 | 4.70 | 4.70 | 4.62 | 4.64 | 4.42 | qfq | 39,342,603 | 182,736,623 | -1.28% |
| 2025-09-15 | 4.74 | 4.77 | 4.67 | 4.70 | 4.48 | qfq | 45,946,850 | 216,601,895 | -0.63% |
| 2025-09-12 | 4.82 | 4.86 | 4.71 | 4.73 | 4.50 | qfq | 65,646,346 | 313,808,647 | -1.87% |
| 2025-09-11 | 4.73 | 4.82 | 4.71 | 4.82 | 4.59 | qfq | 41,614,298 | 198,950,228 | 1.47% |
| 2025-09-10 | 4.75 | 4.78 | 4.71 | 4.75 | 4.52 | qfq | 37,943,914 | 179,348,674 | -0.42% |
| 2025-09-09 | 4.76 | 4.82 | 4.73 | 4.77 | 4.54 | qfq | 39,958,003 | 190,745,005 | 0.63% |
| 2025-09-08 | 4.69 | 4.82 | 4.69 | 4.74 | 4.51 | qfq | 66,682,026 | 317,999,741 | 1.07% |
| 2025-09-05 | 4.65 | 4.70 | 4.61 | 4.69 | 4.47 | qfq | 28,799,301 | 134,115,177 | 0.86% |
| 2025-09-04 | 4.62 | 4.69 | 4.60 | 4.65 | 4.43 | qfq | 36,874,433 | 171,734,691 | 0.65% |
| 2025-09-03 | 4.65 | 4.67 | 4.59 | 4.62 | 4.40 | qfq | 31,250,633 | 144,697,458 | -0.22% |
| 2025-09-02 | 4.62 | 4.65 | 4.60 | 4.63 | 4.41 | qfq | 34,714,858 | 160,526,418 | 0.22% |
| 2025-09-01 | 4.67 | 4.70 | 4.61 | 4.62 | 4.40 | qfq | 43,327,102 | 201,105,757 | -0.86% |
| 2025-08-29 | 4.70 | 4.73 | 4.66 | 4.66 | 4.44 | qfq | 42,208,300 | 197,992,506 | -1.27% |
| 2025-08-28 | 4.74 | 4.78 | 4.62 | 4.72 | 4.50 | qfq | 50,013,621 | 235,026,012 | -0.63% |
| 2025-08-27 | 4.84 | 4.90 | 4.74 | 4.75 | 4.52 | qfq | 54,565,346 | 263,563,229 | -2.06% |
| 2025-08-26 | 4.83 | 4.87 | 4.81 | 4.85 | 4.62 | qfq | 38,221,265 | 185,077,145 | 0.41% |
| 2025-08-25 | 4.84 | 4.85 | 4.80 | 4.83 | 4.60 | qfq | 46,781,548 | 225,925,767 | -0.21% |
| 2025-08-22 | 4.83 | 4.84 | 4.76 | 4.84 | 4.61 | qfq | 43,879,295 | 210,579,019 | 0.21% |
| 2025-08-21 | 4.85 | 4.88 | 4.81 | 4.83 | 4.60 | qfq | 35,274,501 | 170,614,962 | -0.41% |
| 2025-08-20 | 4.77 | 4.85 | 4.75 | 4.85 | 4.62 | qfq | 40,231,701 | 193,124,519 | 1.68% |
| 2025-08-19 | 4.78 | 4.81 | 4.75 | 4.77 | 4.54 | qfq | 42,375,286 | 202,650,986 | 0.63% |
| 2025-08-18 | 4.79 | 4.80 | 4.73 | 4.74 | 4.51 | qfq | 41,648,757 | 198,116,844 | -0.21% |
| 2025-08-15 | 4.67 | 4.78 | 4.66 | 4.75 | 4.52 | qfq | 52,836,474 | 249,991,143 | 1.71% |
| 2025-08-14 | 4.77 | 4.78 | 4.66 | 4.67 | 4.45 | qfq | 31,788,238 | 149,669,750 | -1.68% |
| 2025-08-13 | 4.76 | 4.81 | 4.73 | 4.75 | 4.52 | qfq | 46,716,310 | 222,659,040 | 0.00% |
| 2025-08-12 | 4.70 | 4.77 | 4.68 | 4.75 | 4.52 | qfq | 26,382,212 | 124,745,137 | 1.06% |
| 2025-08-11 | 4.71 | 4.72 | 4.65 | 4.70 | 4.48 | qfq | 27,221,958 | 127,460,055 | -0.42% |
| 2025-08-08 | 4.73 | 4.76 | 4.70 | 4.72 | 4.50 | qfq | 22,132,506 | 104,694,463 | -0.21% |
| 2025-08-07 | 4.67 | 4.74 | 4.62 | 4.73 | 4.50 | qfq | 33,129,150 | 155,464,456 | 1.28% |
| 2025-08-06 | 4.70 | 4.71 | 4.65 | 4.67 | 4.45 | qfq | 21,384,600 | 99,824,988 | -0.64% |
| 2025-08-05 | 4.70 | 4.79 | 4.68 | 4.70 | 4.48 | qfq | 35,922,725 | 169,473,325 | 0.21% |
| 2025-08-04 | 4.65 | 4.71 | 4.63 | 4.69 | 4.47 | qfq | 22,089,782 | 103,094,268 | 0.64% |
| 2025-08-01 | 4.63 | 4.74 | 4.63 | 4.66 | 4.44 | qfq | 34,249,666 | 160,755,357 | 0.00% |
| 2025-07-31 | 4.71 | 4.72 | 4.57 | 4.66 | 4.44 | qfq | 44,548,087 | 205,997,744 | -1.06% |
| 2025-07-30 | 4.72 | 4.79 | 4.69 | 4.71 | 4.49 | qfq | 40,634,736 | 192,504,204 | -0.63% |
| 2025-07-29 | 4.75 | 4.77 | 4.69 | 4.74 | 4.51 | qfq | 27,420,494 | 129,458,430 | 0.00% |
| 2025-07-28 | 4.81 | 4.82 | 4.74 | 4.74 | 4.51 | qfq | 24,721,150 | 117,706,350 | -1.25% |
| 2025-07-25 | 4.84 | 4.85 | 4.79 | 4.80 | 4.57 | qfq | 25,685,120 | 123,702,129 | -0.83% |
| 2025-07-24 | 4.82 | 4.85 | 4.79 | 4.84 | 4.61 | qfq | 42,919,142 | 206,918,516 | 0.21% |
| 2025-07-23 | 4.98 | 4.99 | 4.83 | 4.83 | 4.60 | qfq | 43,136,201 | 211,550,428 | -3.01% |
| 2025-07-22 | 4.90 | 5.03 | 4.86 | 4.98 | 4.74 | qfq | 50,249,952 | 248,898,741 | 1.63% |
| 2025-07-21 | 4.83 | 4.97 | 4.80 | 4.90 | 4.67 | qfq | 62,862,897 | 306,682,639 | 1.66% |
| 2025-07-18 | 4.78 | 4.84 | 4.71 | 4.82 | 4.59 | qfq | 41,067,226 | 196,098,695 | 0.84% |
| 2025-07-17 | 4.78 | 4.81 | 4.70 | 4.78 | 4.55 | qfq | 39,295,150 | 186,541,501 | -0.21% |
| 2025-07-16 | 4.80 | 4.83 | 4.76 | 4.79 | 4.56 | qfq | 27,299,126 | 130,828,968 | 0.42% |
| 2025-07-15 | 4.92 | 4.93 | 4.75 | 4.77 | 4.54 | qfq | 73,709,633 | 355,427,815 | -4.02% |
| 2025-07-14 | 4.90 | 5.07 | 4.90 | 4.97 | 4.73 | qfq | 48,433,329 | 241,189,319 | 1.64% |
| 2025-07-11 | 4.91 | 4.94 | 4.83 | 4.89 | 4.66 | qfq | 46,299,574 | 225,419,139 | -0.81% |
| 2025-07-10 | 4.94 | 5.00 | 4.87 | 4.93 | 4.70 | qfq | 47,415,464 | 233,650,308 | 0.20% |
| 2025-07-09 | 4.90 | 4.97 | 4.87 | 4.92 | 4.69 | qfq | 55,174,043 | 271,336,420 | 0.20% |
| 2025-07-08 | 4.80 | 4.92 | 4.78 | 4.91 | 4.68 | qfq | 65,658,393 | 319,385,644 | 2.51% |
| 2025-07-07 | 4.74 | 4.80 | 4.67 | 4.79 | 4.56 | qfq | 56,116,574 | 266,274,169 | 2.79% |
| 2025-07-04 | 4.64 | 4.72 | 4.63 | 4.66 | 4.44 | qfq | 37,966,444 | 177,662,791 | 0.43% |
| 2025-07-03 | 4.62 | 4.65 | 4.58 | 4.64 | 4.42 | qfq | 28,111,155 | 129,828,782 | 0.43% |
| 2025-07-02 | 4.61 | 4.65 | 4.60 | 4.62 | 4.40 | qfq | 22,753,058 | 105,177,282 | 0.22% |
| 2025-07-01 | 4.55 | 4.62 | 4.54 | 4.61 | 4.39 | qfq | 35,262,342 | 161,858,240 | 1.32% |
| 2025-06-30 | 4.55 | 4.60 | 4.50 | 4.55 | 4.33 | qfq | 34,763,914 | 157,624,022 | 0.00% |
| 2025-06-27 | 4.61 | 4.65 | 4.52 | 4.55 | 4.33 | qfq | 35,831,482 | 163,831,095 | -1.52% |
| 2025-06-26 | 4.62 | 4.68 | 4.61 | 4.62 | 4.40 | qfq | 39,821,075 | 184,752,164 | -0.65% |
| 2025-06-25 | 4.47 | 4.67 | 4.44 | 4.65 | 4.43 | qfq | 69,685,634 | 319,703,667 | 3.79% |
| 2025-06-24 | 4.34 | 4.49 | 4.31 | 4.48 | 4.27 | qfq | 59,113,125 | 262,322,509 | 3.70% |
| 2025-06-23 | 4.35 | 4.36 | 4.31 | 4.32 | 4.11 | qfq | 22,621,832 | 98,086,628 | -0.92% |
| 2025-06-20 | 4.37 | 4.39 | 4.32 | 4.36 | 4.15 | qfq | 34,944,556 | 152,386,185 | -0.23% |
| 2025-06-19 | 4.34 | 4.38 | 4.26 | 4.37 | 4.16 | qfq | 38,503,560 | 166,438,116 | 0.69% |
| 2025-06-18 | 4.36 | 4.38 | 4.31 | 4.34 | 4.13 | qfq | 24,810,725 | 107,665,947 | -0.69% |
| 2025-06-17 | 4.26 | 4.38 | 4.23 | 4.37 | 4.16 | qfq | 48,124,340 | 207,739,302 | 2.58% |
| 2025-06-16 | 4.26 | 4.27 | 4.22 | 4.26 | 4.06 | qfq | 22,383,136 | 95,111,830 | 0.00% |
| 2025-06-13 | 4.29 | 4.32 | 4.25 | 4.26 | 4.06 | qfq | 23,181,000 | 99,272,811 | -0.70% |
| 2025-06-12 | 4.29 | 4.32 | 4.25 | 4.29 | 4.09 | qfq | 24,495,310 | 104,799,516 | 0.00% |
| 2025-06-11 | 4.28 | 4.33 | 4.26 | 4.29 | 4.09 | qfq | 19,459,987 | 83,695,283 | 0.23% |
| 2025-06-10 | 4.29 | 4.32 | 4.25 | 4.28 | 4.08 | qfq | 27,736,998 | 118,837,890 | -0.23% |
| 2025-06-09 | 4.31 | 4.32 | 4.28 | 4.29 | 4.09 | qfq | 19,489,297 | 83,699,365 | -0.69% |
| 2025-06-06 | 4.29 | 4.34 | 4.27 | 4.32 | 4.11 | qfq | 22,451,114 | 96,691,413 | 0.70% |
| 2025-06-05 | 4.31 | 4.35 | 4.28 | 4.29 | 4.09 | qfq | 26,782,400 | 115,370,288 | -0.23% |
| 2025-06-04 | 4.30 | 4.33 | 4.27 | 4.30 | 4.10 | qfq | 21,267,325 | 91,411,204 | 0.23% |
| 2025-06-03 | 4.29 | 4.31 | 4.21 | 4.29 | 4.09 | qfq | 42,483,751 | 180,813,086 | -0.23% |
| 2025-05-30 | 4.36 | 4.38 | 4.28 | 4.30 | 4.10 | qfq | 27,438,241 | 118,330,773 | -0.69% |
| 2025-05-29 | 4.29 | 4.36 | 4.26 | 4.33 | 4.12 | qfq | 36,536,703 | 157,567,968 | -1.37% |
| 2025-05-28 | 4.44 | 4.47 | 4.38 | 4.39 | 4.04 | qfq | 21,290,426 | 94,049,434 | -1.13% |
| 2025-05-27 | 4.43 | 4.47 | 4.42 | 4.44 | 4.08 | qfq | 27,736,400 | 123,271,673 | 0.00% |
| 2025-05-26 | 4.33 | 4.45 | 4.32 | 4.44 | 4.08 | qfq | 34,897,100 | 153,848,189 | 2.54% |
| 2025-05-23 | 4.37 | 4.40 | 4.31 | 4.33 | 3.98 | qfq | 27,768,800 | 120,912,319 | -1.14% |
| 2025-05-22 | 4.42 | 4.45 | 4.36 | 4.38 | 4.03 | qfq | 28,835,500 | 127,069,042 | -0.90% |
| 2025-05-21 | 4.42 | 4.49 | 4.41 | 4.42 | 4.07 | qfq | 25,295,625 | 112,605,832 | -0.45% |
| 2025-05-20 | 4.41 | 4.45 | 4.38 | 4.44 | 4.08 | qfq | 28,127,116 | 124,104,614 | 0.68% |
| 2025-05-19 | 4.35 | 4.44 | 4.34 | 4.41 | 4.06 | qfq | 34,079,499 | 149,731,222 | 1.38% |
| 2025-05-16 | 4.34 | 4.37 | 4.31 | 4.35 | 4.00 | qfq | 28,755,000 | 124,788,233 | 0.00% |
| 2025-05-15 | 4.37 | 4.39 | 4.34 | 4.35 | 4.00 | qfq | 21,863,010 | 95,294,390 | -0.46% |
| 2025-05-14 | 4.36 | 4.39 | 4.32 | 4.37 | 4.02 | qfq | 31,670,583 | 138,171,037 | 0.23% |
| 2025-05-13 | 4.39 | 4.40 | 4.32 | 4.36 | 4.01 | qfq | 31,807,909 | 138,610,205 | -0.23% |
| 2025-05-12 | 4.41 | 4.44 | 4.35 | 4.37 | 4.02 | qfq | 46,796,200 | 204,725,049 | -1.58% |
| 2025-05-09 | 4.28 | 4.46 | 4.27 | 4.44 | 4.08 | qfq | 80,252,064 | 351,096,729 | 3.74% |
| 2025-05-08 | 4.32 | 4.34 | 4.28 | 4.28 | 3.94 | qfq | 41,318,899 | 177,826,195 | -1.38% |
| 2025-05-07 | 4.34 | 4.37 | 4.29 | 4.34 | 3.99 | qfq | 45,743,370 | 197,840,127 | 0.46% |
| 2025-05-06 | 4.20 | 4.33 | 4.18 | 4.32 | 3.97 | qfq | 54,391,820 | 232,109,783 | 3.10% |
| 2025-04-30 | 4.28 | 4.30 | 4.17 | 4.19 | 3.85 | qfq | 57,194,102 | 241,707,514 | -1.87% |
| 2025-04-29 | 4.28 | 4.40 | 4.25 | 4.27 | 3.93 | qfq | 109,956,411 | 476,241,589 | 2.40% |
| 2025-04-28 | 4.19 | 4.20 | 4.13 | 4.17 | 3.84 | qfq | 43,126,098 | 179,608,843 | 0.48% |
| 2025-04-25 | 4.06 | 4.17 | 4.05 | 4.15 | 3.82 | qfq | 44,839,849 | 184,638,021 | 1.97% |
| 2025-04-24 | 4.01 | 4.08 | 4.00 | 4.07 | 3.74 | qfq | 36,211,912 | 146,841,807 | 1.50% |
| 2025-04-23 | 3.98 | 4.02 | 3.97 | 4.01 | 3.69 | qfq | 22,582,402 | 90,181,847 | 0.75% |
| 2025-04-22 | 3.96 | 4.00 | 3.96 | 3.98 | 3.66 | qfq | 20,449,061 | 81,356,556 | 0.51% |
| 2025-04-21 | 3.96 | 3.98 | 3.95 | 3.96 | 3.64 | qfq | 13,830,300 | 54,828,544 | 0.25% |
| 2025-04-18 | 3.95 | 3.96 | 3.93 | 3.95 | 3.63 | qfq | 17,488,748 | 68,918,045 | 0.00% |
| 2025-04-17 | 3.96 | 3.98 | 3.94 | 3.95 | 3.63 | qfq | 17,770,700 | 70,392,398 | -0.50% |
| 2025-04-16 | 3.97 | 4.02 | 3.94 | 3.97 | 3.65 | qfq | 27,099,950 | 107,868,895 | -0.25% |
| 2025-04-15 | 3.95 | 3.98 | 3.94 | 3.98 | 3.66 | qfq | 25,277,075 | 100,134,030 | 0.51% |
| 2025-04-14 | 3.96 | 3.99 | 3.94 | 3.96 | 3.64 | qfq | 30,275,878 | 119,876,449 | 0.25% |
| 2025-04-11 | 3.93 | 3.97 | 3.91 | 3.95 | 3.63 | qfq | 25,874,820 | 101,957,573 | 0.00% |
| 2025-04-10 | 3.95 | 3.98 | 3.91 | 3.95 | 3.63 | qfq | 35,013,550 | 138,446,411 | 0.77% |
| 2025-04-09 | 3.90 | 3.94 | 3.80 | 3.92 | 3.61 | qfq | 47,104,701 | 182,614,216 | -0.25% |
| 2025-04-08 | 3.83 | 3.97 | 3.83 | 3.93 | 3.61 | qfq | 54,662,001 | 214,456,470 | 3.15% |
| 2025-04-07 | 4.11 | 4.14 | 3.79 | 3.81 | 3.50 | qfq | 81,850,435 | 322,226,606 | -9.50% |
| 2025-04-03 | 4.16 | 4.24 | 4.15 | 4.21 | 3.87 | qfq | 42,304,343 | 177,926,289 | 0.96% |
| 2025-04-02 | 4.18 | 4.19 | 4.15 | 4.17 | 3.84 | qfq | 19,656,000 | 81,901,626 | -0.24% |
| 2025-04-01 | 4.12 | 4.19 | 4.12 | 4.18 | 3.84 | qfq | 37,179,637 | 154,736,380 | 1.46% |
| 2025-03-31 | 4.14 | 4.18 | 4.11 | 4.12 | 3.79 | qfq | 31,962,636 | 132,354,036 | -0.48% |
| 2025-03-28 | 4.17 | 4.19 | 4.14 | 4.14 | 3.81 | qfq | 25,996,243 | 108,092,084 | -0.96% |
| 2025-03-27 | 4.20 | 4.22 | 4.16 | 4.18 | 3.84 | qfq | 31,825,350 | 133,041,793 | -0.71% |
| 2025-03-26 | 4.23 | 4.23 | 4.18 | 4.21 | 3.87 | qfq | 28,219,525 | 118,608,641 | -0.47% |
| 2025-03-25 | 4.17 | 4.23 | 4.15 | 4.23 | 3.89 | qfq | 44,269,914 | 186,114,317 | 1.20% |
| 2025-03-24 | 4.18 | 4.21 | 4.13 | 4.18 | 3.84 | qfq | 41,932,700 | 174,687,276 | -0.24% |
| 2025-03-21 | 4.19 | 4.27 | 4.16 | 4.19 | 3.85 | qfq | 53,946,924 | 227,464,903 | -0.24% |
| 2025-03-20 | 4.17 | 4.24 | 4.15 | 4.20 | 3.86 | qfq | 41,863,700 | 175,881,612 | 0.72% |
| 2025-03-19 | 4.17 | 4.20 | 4.16 | 4.17 | 3.84 | qfq | 49,492,746 | 206,599,268 | -0.24% |
| 2025-03-18 | 4.21 | 4.22 | 4.17 | 4.18 | 3.84 | qfq | 37,326,488 | 156,143,091 | -0.48% |
| 2025-03-17 | 4.11 | 4.24 | 4.11 | 4.20 | 3.86 | qfq | 92,559,758 | 386,987,046 | -2.55% |
| 2025-03-14 | 4.30 | 4.32 | 4.28 | 4.31 | 3.96 | qfq | 28,558,723 | 122,770,086 | 0.00% |
| 2025-03-13 | 4.27 | 4.31 | 4.25 | 4.31 | 3.96 | qfq | 39,773,242 | 170,531,450 | 0.94% |
| 2025-03-12 | 4.21 | 4.28 | 4.19 | 4.27 | 3.93 | qfq | 34,637,412 | 147,145,562 | 1.67% |
| 2025-03-11 | 4.17 | 4.20 | 4.15 | 4.20 | 3.86 | qfq | 17,071,116 | 71,364,351 | 0.48% |
| 2025-03-10 | 4.17 | 4.20 | 4.17 | 4.18 | 3.84 | qfq | 16,130,402 | 67,442,377 | 0.24% |
| 2025-03-07 | 4.19 | 4.21 | 4.16 | 4.17 | 3.84 | qfq | 21,972,130 | 91,903,237 | -0.48% |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.19 | 3.85 | qfq | 20,070,645 | 84,095,161 | 0.24% |
| 2025-03-05 | 4.19 | 4.20 | 4.15 | 4.18 | 3.84 | qfq | 21,083,499 | 87,933,789 | -0.24% |
| 2025-03-04 | 4.20 | 4.20 | 4.17 | 4.19 | 3.85 | qfq | 19,341,345 | 80,933,900 | -0.24% |
| 2025-03-03 | 4.21 | 4.23 | 4.19 | 4.20 | 3.86 | qfq | 23,944,286 | 100,767,615 | 0.00% |
| 2025-02-28 | 4.23 | 4.25 | 4.19 | 4.20 | 3.86 | qfq | 30,840,400 | 130,239,589 | -0.94% |
| 2025-02-27 | 4.25 | 4.26 | 4.21 | 4.24 | 3.90 | qfq | 21,811,141 | 92,211,678 | -0.24% |
| 2025-02-26 | 4.20 | 4.26 | 4.20 | 4.25 | 3.91 | qfq | 24,140,179 | 102,234,421 | 1.19% |
| 2025-02-25 | 4.25 | 4.25 | 4.20 | 4.20 | 3.86 | qfq | 23,516,375 | 99,209,267 | -1.41% |
| 2025-02-24 | 4.25 | 4.31 | 4.24 | 4.26 | 3.92 | qfq | 34,814,248 | 148,610,999 | 0.47% |
| 2025-02-21 | 4.24 | 4.27 | 4.22 | 4.24 | 3.90 | qfq | 24,815,621 | 105,299,157 | 0.00% |
| 2025-02-20 | 4.27 | 4.28 | 4.20 | 4.24 | 3.90 | qfq | 31,846,445 | 134,870,128 | -0.93% |
| 2025-02-19 | 4.29 | 4.29 | 4.25 | 4.28 | 3.94 | qfq | 23,220,287 | 99,101,694 | -0.47% |
| 2025-02-18 | 4.32 | 4.35 | 4.27 | 4.30 | 3.96 | qfq | 28,922,860 | 124,863,341 | -0.46% |
| 2025-02-17 | 4.35 | 4.37 | 4.29 | 4.32 | 3.97 | qfq | 31,328,232 | 135,240,501 | -0.46% |
| 2025-02-14 | 4.31 | 4.39 | 4.30 | 4.34 | 3.99 | qfq | 46,812,867 | 203,128,132 | 1.17% |
| 2025-02-13 | 4.29 | 4.33 | 4.27 | 4.29 | 3.95 | qfq | 30,610,358 | 131,601,745 | 0.23% |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.28 | 3.94 | qfq | 23,459,592 | 99,779,621 | 0.71% |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.25 | 3.91 | qfq | 19,356,200 | 81,982,956 | -0.23% |
| 2025-02-10 | 4.27 | 4.30 | 4.25 | 4.26 | 3.92 | qfq | 29,977,903 | 128,022,513 | -0.23% |
| 2025-02-07 | 4.22 | 4.30 | 4.20 | 4.27 | 3.93 | qfq | 29,318,591 | 124,903,747 | 0.95% |
| 2025-02-06 | 4.19 | 4.23 | 4.16 | 4.23 | 3.89 | qfq | 22,588,250 | 94,774,259 | 1.20% |
| 2025-02-05 | 4.25 | 4.26 | 4.16 | 4.18 | 3.84 | qfq | 27,839,537 | 117,150,789 | -1.18% |
| 2025-01-27 | 4.19 | 4.26 | 4.19 | 4.23 | 3.89 | qfq | 28,907,866 | 122,407,342 | 0.95% |
| 2025-01-24 | 4.13 | 4.22 | 4.13 | 4.19 | 3.85 | qfq | 28,932,037 | 120,642,055 | 0.96% |
| 2025-01-23 | 4.14 | 4.20 | 4.14 | 4.15 | 3.82 | qfq | 30,926,868 | 128,944,130 | 0.73% |
| 2025-01-22 | 4.11 | 4.13 | 4.08 | 4.12 | 3.79 | qfq | 20,707,800 | 85,036,944 | 0.24% |
| 2025-01-21 | 4.16 | 4.17 | 4.08 | 4.11 | 3.78 | qfq | 23,597,494 | 97,024,879 | -0.72% |
| 2025-01-20 | 4.18 | 4.20 | 4.14 | 4.14 | 3.81 | qfq | 31,123,500 | 129,709,686 | -0.48% |
| 2025-01-17 | 4.14 | 4.17 | 4.12 | 4.16 | 3.83 | qfq | 29,174,051 | 120,988,666 | 0.24% |
| 2025-01-16 | 4.14 | 4.20 | 4.14 | 4.15 | 3.82 | qfq | 30,488,300 | 127,193,383 | 0.24% |
| 2025-01-15 | 4.18 | 4.18 | 4.11 | 4.14 | 3.81 | qfq | 27,434,770 | 113,346,883 | -0.96% |
| 2025-01-14 | 4.11 | 4.19 | 4.10 | 4.18 | 3.84 | qfq | 34,404,825 | 142,715,284 | 1.70% |
| 2025-01-13 | 4.07 | 4.13 | 4.05 | 4.11 | 3.78 | qfq | 15,573,328 | 63,843,743 | 0.49% |
| 2025-01-10 | 4.16 | 4.18 | 4.09 | 4.09 | 3.76 | qfq | 17,215,150 | 71,131,830 | -1.92% |
| 2025-01-09 | 4.19 | 4.21 | 4.15 | 4.17 | 3.84 | qfq | 17,757,516 | 74,166,274 | -0.95% |
| 2025-01-08 | 4.22 | 4.24 | 4.13 | 4.21 | 3.87 | qfq | 30,179,827 | 126,221,003 | -0.47% |
| 2025-01-07 | 4.26 | 4.28 | 4.20 | 4.23 | 3.89 | qfq | 19,470,772 | 82,493,946 | -0.70% |
| 2025-01-06 | 4.23 | 4.31 | 4.21 | 4.26 | 3.92 | qfq | 21,804,205 | 92,849,710 | 0.47% |
| 2025-01-03 | 4.35 | 4.36 | 4.23 | 4.24 | 3.90 | qfq | 39,079,900 | 168,092,699 | -2.30% |
| 2025-01-02 | 4.49 | 4.50 | 4.31 | 4.34 | 3.99 | qfq | 37,486,206 | 165,279,915 | -3.13% |
| 2024-12-31 | 4.59 | 4.62 | 4.48 | 4.48 | 4.12 | qfq | 34,737,686 | 157,703,569 | -2.61% |
| 2024-12-30 | 4.64 | 4.64 | 4.58 | 4.60 | 4.23 | qfq | 22,437,700 | 103,395,521 | -0.86% |
| 2024-12-27 | 4.60 | 4.66 | 4.59 | 4.64 | 4.27 | qfq | 30,707,155 | 142,027,575 | 0.65% |
| 2024-12-26 | 4.66 | 4.68 | 4.60 | 4.61 | 4.24 | qfq | 31,943,900 | 147,805,034 | -1.28% |
| 2024-12-25 | 4.71 | 4.72 | 4.64 | 4.67 | 4.30 | qfq | 26,262,725 | 122,395,125 | -0.85% |
| 2024-12-24 | 4.64 | 4.71 | 4.61 | 4.71 | 4.33 | qfq | 35,650,342 | 166,787,186 | 1.29% |
| 2024-12-23 | 4.68 | 4.73 | 4.63 | 4.65 | 4.28 | qfq | 37,402,821 | 175,008,531 | -1.06% |
| 2024-12-20 | 4.75 | 4.79 | 4.68 | 4.70 | 4.32 | qfq | 41,676,425 | 196,667,381 | -1.67% |
| 2024-12-19 | 4.75 | 4.82 | 4.66 | 4.78 | 4.40 | qfq | 63,108,907 | 299,204,444 | 0.42% |
| 2024-12-18 | 4.67 | 4.81 | 4.66 | 4.76 | 4.38 | qfq | 70,817,825 | 337,173,540 | 2.15% |
| 2024-12-17 | 4.67 | 4.71 | 4.63 | 4.66 | 4.29 | qfq | 45,747,335 | 213,286,298 | -0.21% |
| 2024-12-16 | 4.65 | 4.70 | 4.64 | 4.67 | 4.30 | qfq | 31,707,171 | 148,069,684 | 0.43% |
| 2024-12-13 | 4.74 | 4.75 | 4.63 | 4.65 | 4.28 | qfq | 58,998,840 | 275,835,656 | -2.11% |
| 2024-12-12 | 4.74 | 4.76 | 4.69 | 4.75 | 4.37 | qfq | 36,070,600 | 170,944,134 | 0.42% |
| 2024-12-11 | 4.68 | 4.75 | 4.66 | 4.73 | 4.35 | qfq | 35,529,802 | 167,926,959 | 1.07% |
| 2024-12-10 | 4.77 | 4.81 | 4.68 | 4.68 | 4.30 | qfq | 46,738,300 | 221,479,233 | -0.43% |
| 2024-12-09 | 4.70 | 4.74 | 4.66 | 4.70 | 4.32 | qfq | 37,696,614 | 177,207,659 | 0.21% |
| 2024-12-06 | 4.60 | 4.70 | 4.59 | 4.69 | 4.31 | qfq | 55,731,310 | 259,670,945 | 1.96% |
| 2024-12-05 | 4.61 | 4.62 | 4.58 | 4.60 | 4.23 | qfq | 24,118,338 | 110,898,418 | -0.43% |
| 2024-12-04 | 4.66 | 4.67 | 4.60 | 4.62 | 4.25 | qfq | 26,845,782 | 124,417,612 | -1.28% |
| 2024-12-03 | 4.64 | 4.68 | 4.60 | 4.68 | 4.30 | qfq | 34,889,038 | 161,860,836 | 0.65% |
| 2024-12-02 | 4.62 | 4.66 | 4.60 | 4.65 | 4.28 | qfq | 27,439,774 | 127,087,907 | 0.87% |
| 2024-11-29 | 4.58 | 4.64 | 4.56 | 4.61 | 4.24 | qfq | 27,016,100 | 124,596,035 | 0.44% |
| 2024-11-28 | 4.60 | 4.63 | 4.57 | 4.59 | 4.22 | qfq | 26,351,025 | 121,269,465 | -0.43% |
| 2024-11-27 | 4.54 | 4.61 | 4.44 | 4.61 | 4.24 | qfq | 32,548,525 | 147,284,375 | 1.54% |
| 2024-11-26 | 4.55 | 4.57 | 4.51 | 4.54 | 4.18 | qfq | 21,516,900 | 97,769,210 | 0.00% |
| 2024-11-25 | 4.58 | 4.60 | 4.49 | 4.54 | 4.18 | qfq | 35,399,300 | 160,588,806 | -0.87% |
| 2024-11-22 | 4.73 | 4.75 | 4.57 | 4.58 | 4.21 | qfq | 43,050,300 | 200,103,513 | -3.17% |
| 2024-11-21 | 4.75 | 4.78 | 4.70 | 4.73 | 4.35 | qfq | 27,777,624 | 131,405,848 | -0.63% |
| 2024-11-20 | 4.72 | 4.76 | 4.66 | 4.76 | 4.38 | qfq | 45,033,824 | 212,620,407 | 0.85% |
| 2024-11-19 | 4.70 | 4.72 | 4.62 | 4.72 | 4.34 | qfq | 49,621,522 | 231,552,407 | 0.43% |
| 2024-11-18 | 4.63 | 4.77 | 4.62 | 4.70 | 4.32 | qfq | 76,173,460 | 358,927,231 | 2.62% |
| 2024-11-15 | 4.60 | 4.65 | 4.57 | 4.58 | 4.21 | qfq | 38,236,800 | 176,280,397 | -0.87% |
| 2024-11-14 | 4.75 | 4.77 | 4.61 | 4.62 | 4.25 | qfq | 47,523,435 | 221,994,112 | -2.74% |
| 2024-11-13 | 4.75 | 4.79 | 4.67 | 4.75 | 4.37 | qfq | 41,369,901 | 195,446,087 | -0.84% |
| 2024-11-12 | 4.72 | 4.85 | 4.72 | 4.79 | 4.41 | qfq | 74,741,354 | 358,376,463 | 1.05% |
| 2024-11-11 | 4.67 | 4.75 | 4.65 | 4.74 | 4.36 | qfq | 53,247,526 | 250,490,124 | 1.50% |
| 2024-11-08 | 4.77 | 4.80 | 4.65 | 4.67 | 4.30 | qfq | 64,603,142 | 304,310,689 | -1.48% |
| 2024-11-07 | 4.60 | 4.75 | 4.58 | 4.74 | 4.36 | qfq | 70,036,833 | 328,272,771 | 2.38% |
| 2024-11-06 | 4.66 | 4.68 | 4.60 | 4.63 | 4.26 | qfq | 60,290,201 | 279,319,574 | -0.86% |
| 2024-11-05 | 4.59 | 4.67 | 4.57 | 4.67 | 4.30 | qfq | 62,381,743 | 288,823,671 | 1.30% |
| 2024-11-04 | 4.63 | 4.65 | 4.55 | 4.61 | 4.24 | qfq | 42,120,901 | 193,395,987 | -0.43% |
| 2024-11-01 | 4.73 | 4.75 | 4.59 | 4.63 | 4.26 | qfq | 63,133,483 | 293,217,128 | -2.94% |
| 2024-10-31 | 4.63 | 4.89 | 4.62 | 4.77 | 4.39 | qfq | 129,505,769 | 621,795,136 | 5.07% |
| 2024-10-30 | 4.56 | 4.61 | 4.50 | 4.54 | 4.18 | qfq | 36,114,137 | 164,457,596 | -0.66% |
| 2024-10-29 | 4.77 | 4.77 | 4.54 | 4.57 | 4.20 | qfq | 98,331,667 | 454,705,430 | -5.19% |
| 2024-10-28 | 4.84 | 4.86 | 4.74 | 4.82 | 4.43 | qfq | 67,924,790 | 326,039,157 | 1.90% |
| 2024-10-25 | 4.59 | 4.82 | 4.58 | 4.73 | 4.35 | qfq | 66,619,006 | 312,295,687 | 3.28% |
| 2024-10-24 | 4.61 | 4.61 | 4.54 | 4.58 | 4.21 | qfq | 22,642,976 | 103,480,759 | -1.08% |
| 2024-10-23 | 4.55 | 4.65 | 4.54 | 4.63 | 4.26 | qfq | 49,930,642 | 229,231,697 | 1.98% |
| 2024-10-22 | 4.47 | 4.54 | 4.45 | 4.54 | 4.18 | qfq | 41,280,992 | 185,979,701 | 1.79% |
| 2024-10-21 | 4.53 | 4.55 | 4.44 | 4.46 | 4.10 | qfq | 42,146,761 | 188,679,163 | -1.11% |
| 2024-10-18 | 4.37 | 4.57 | 4.33 | 4.51 | 4.15 | qfq | 60,573,781 | 269,957,138 | 2.73% |
| 2024-10-17 | 4.48 | 4.51 | 4.39 | 4.39 | 4.04 | qfq | 28,050,059 | 124,512,401 | -1.79% |
| 2024-10-16 | 4.41 | 4.51 | 4.37 | 4.47 | 4.11 | qfq | 30,412,400 | 135,446,062 | 0.68% |
| 2024-10-15 | 4.56 | 4.60 | 4.44 | 4.44 | 4.08 | qfq | 43,333,451 | 195,502,689 | -2.63% |
| 2024-10-14 | 4.54 | 4.59 | 4.47 | 4.56 | 4.19 | qfq | 38,178,028 | 172,989,256 | 1.11% |
| 2024-10-11 | 4.64 | 4.65 | 4.45 | 4.51 | 4.15 | qfq | 39,398,613 | 179,367,966 | -2.59% |
| 2024-10-10 | 4.60 | 4.77 | 4.57 | 4.63 | 4.26 | qfq | 55,552,713 | 260,156,406 | 1.31% |
| 2024-10-09 | 4.90 | 4.90 | 4.55 | 4.57 | 4.20 | qfq | 75,164,470 | 355,113,047 | -8.78% |
| 2024-10-08 | 5.39 | 5.39 | 4.80 | 5.01 | 4.61 | qfq | 143,366,415 | 726,384,575 | 2.24% |
| 2024-09-30 | 4.66 | 4.91 | 4.59 | 4.90 | 4.51 | qfq | 88,999,663 | 424,511,814 | 9.38% |
| 2024-09-27 | 4.37 | 4.50 | 4.34 | 4.48 | 4.12 | qfq | 60,200,960 | 266,058,352 | 4.19% |
| 2024-09-26 | 4.17 | 4.30 | 4.13 | 4.30 | 3.96 | qfq | 42,339,843 | 178,604,232 | 3.61% |
| 2024-09-25 | 4.16 | 4.28 | 4.14 | 4.15 | 3.82 | qfq | 49,344,698 | 208,119,651 | 0.48% |
| 2024-09-24 | 3.97 | 4.14 | 3.96 | 4.13 | 3.80 | qfq | 52,325,617 | 212,352,737 | 4.29% |
| 2024-09-23 | 3.92 | 3.97 | 3.90 | 3.96 | 3.64 | qfq | 17,833,600 | 70,468,169 | 1.02% |
| 2024-09-20 | 3.94 | 3.95 | 3.89 | 3.92 | 3.61 | qfq | 14,165,780 | 55,462,763 | -0.51% |
| 2024-09-19 | 3.86 | 3.96 | 3.84 | 3.94 | 3.62 | qfq | 29,975,204 | 117,072,360 | 2.34% |
| 2024-09-18 | 3.89 | 3.89 | 3.77 | 3.85 | 3.54 | qfq | 20,968,347 | 80,070,324 | -0.52% |
| 2024-09-13 | 3.86 | 3.90 | 3.85 | 3.87 | 3.56 | qfq | 15,061,986 | 58,425,287 | 0.26% |
| 2024-09-12 | 3.85 | 3.91 | 3.85 | 3.86 | 3.55 | qfq | 13,770,943 | 53,409,741 | 0.26% |
| 2024-09-11 | 3.88 | 3.88 | 3.81 | 3.85 | 3.54 | qfq | 14,934,071 | 57,385,893 | -1.03% |
| 2024-09-10 | 3.89 | 3.91 | 3.83 | 3.89 | 3.58 | qfq | 19,385,547 | 74,938,012 | 0.00% |
| 2024-09-09 | 3.91 | 3.92 | 3.84 | 3.89 | 3.58 | qfq | 28,893,386 | 112,066,476 | -1.02% |
| 2024-09-06 | 3.98 | 4.00 | 3.92 | 3.93 | 3.61 | qfq | 20,345,645 | 80,553,926 | -1.26% |
| 2024-09-05 | 3.96 | 3.99 | 3.94 | 3.98 | 3.66 | qfq | 13,367,866 | 53,055,214 | 0.76% |
| 2024-09-04 | 3.95 | 4.00 | 3.93 | 3.95 | 3.63 | qfq | 21,897,069 | 86,803,241 | -0.75% |
| 2024-09-03 | 4.04 | 4.06 | 3.95 | 3.98 | 3.66 | qfq | 33,717,510 | 134,514,721 | -1.24% |
| 2024-09-02 | 4.13 | 4.14 | 4.03 | 4.03 | 3.71 | qfq | 28,696,768 | 117,007,139 | -2.18% |
| 2024-08-30 | 4.01 | 4.17 | 4.00 | 4.12 | 3.79 | qfq | 36,893,800 | 151,647,963 | 2.74% |
| 2024-08-29 | 4.05 | 4.08 | 4.00 | 4.01 | 3.69 | qfq | 43,664,112 | 175,795,200 | -1.23% |
| 2024-08-28 | 4.09 | 4.13 | 4.04 | 4.06 | 3.73 | qfq | 28,890,950 | 118,063,813 | -0.98% |
| 2024-08-27 | 4.20 | 4.21 | 4.09 | 4.10 | 3.77 | qfq | 35,417,712 | 146,187,555 | -2.61% |
| 2024-08-26 | 4.25 | 4.34 | 4.18 | 4.21 | 3.87 | qfq | 36,529,558 | 154,441,599 | -3.00% |
| 2024-08-23 | 4.36 | 4.40 | 4.32 | 4.34 | 3.99 | qfq | 14,079,558 | 61,276,264 | -0.69% |
| 2024-08-22 | 4.37 | 4.41 | 4.36 | 4.37 | 4.02 | qfq | 13,078,701 | 57,271,153 | 0.00% |
| 2024-08-21 | 4.44 | 4.46 | 4.36 | 4.37 | 4.02 | qfq | 16,088,300 | 70,615,022 | -1.80% |
| 2024-08-20 | 4.56 | 4.57 | 4.44 | 4.45 | 4.09 | qfq | 24,378,527 | 109,155,136 | -2.41% |
| 2024-08-19 | 4.49 | 4.59 | 4.49 | 4.56 | 4.19 | qfq | 15,056,300 | 68,554,240 | 1.33% |
| 2024-08-16 | 4.56 | 4.56 | 4.49 | 4.50 | 4.14 | qfq | 15,324,100 | 69,170,454 | -0.88% |
| 2024-08-15 | 4.52 | 4.58 | 4.49 | 4.54 | 4.18 | qfq | 13,928,896 | 63,317,098 | 0.67% |
| 2024-08-14 | 4.51 | 4.55 | 4.49 | 4.51 | 4.15 | qfq | 10,462,410 | 47,317,314 | -0.22% |
| 2024-08-13 | 4.51 | 4.55 | 4.48 | 4.52 | 4.16 | qfq | 12,708,600 | 57,346,981 | 0.00% |
| 2024-08-12 | 4.58 | 4.60 | 4.50 | 4.52 | 4.16 | qfq | 15,214,000 | 69,077,911 | -1.09% |
| 2024-08-09 | 4.62 | 4.64 | 4.57 | 4.57 | 4.20 | qfq | 14,068,401 | 64,722,385 | -0.65% |
| 2024-08-08 | 4.61 | 4.63 | 4.57 | 4.60 | 4.23 | qfq | 14,628,300 | 67,203,511 | -0.22% |
| 2024-08-07 | 4.59 | 4.67 | 4.57 | 4.61 | 4.24 | qfq | 23,601,669 | 109,123,534 | 0.66% |
| 2024-08-06 | 4.60 | 4.65 | 4.53 | 4.58 | 4.21 | qfq | 22,019,000 | 100,999,651 | 0.44% |
| 2024-08-05 | 4.61 | 4.67 | 4.55 | 4.56 | 4.19 | qfq | 21,416,915 | 98,788,811 | -1.51% |
| 2024-08-02 | 4.63 | 4.68 | 4.61 | 4.63 | 4.26 | qfq | 13,471,600 | 62,505,298 | -0.64% |
| 2024-08-01 | 4.73 | 4.77 | 4.64 | 4.66 | 4.29 | qfq | 25,914,750 | 121,576,422 | -1.89% |
| 2024-07-31 | 4.62 | 4.76 | 4.57 | 4.75 | 4.37 | qfq | 29,467,499 | 137,836,796 | 2.37% |
| 2024-07-30 | 4.71 | 4.74 | 4.62 | 4.64 | 4.27 | qfq | 21,594,490 | 100,720,740 | -1.90% |
| 2024-07-29 | 4.78 | 4.80 | 4.70 | 4.73 | 4.35 | qfq | 12,764,200 | 60,512,637 | -1.05% |
| 2024-07-26 | 4.75 | 4.79 | 4.74 | 4.78 | 4.40 | qfq | 10,360,600 | 49,378,241 | 0.84% |
| 2024-07-25 | 4.72 | 4.79 | 4.69 | 4.74 | 4.36 | qfq | 15,593,625 | 73,880,051 | 0.64% |
| 2024-07-24 | 4.66 | 4.79 | 4.63 | 4.71 | 4.33 | qfq | 21,891,200 | 103,323,259 | 1.07% |
| 2024-07-23 | 4.73 | 4.75 | 4.66 | 4.66 | 4.29 | qfq | 13,345,165 | 62,656,321 | -1.27% |
| 2024-07-22 | 4.81 | 4.82 | 4.71 | 4.72 | 4.34 | qfq | 14,990,400 | 71,156,693 | -1.87% |
| 2024-07-19 | 4.80 | 4.83 | 4.76 | 4.81 | 4.42 | qfq | 12,666,900 | 60,707,487 | -0.21% |
| 2024-07-18 | 4.75 | 4.84 | 4.68 | 4.82 | 4.43 | qfq | 22,146,070 | 105,479,121 | 0.84% |
| 2024-07-17 | 4.92 | 4.92 | 4.73 | 4.78 | 4.40 | qfq | 30,042,739 | 143,863,475 | -2.85% |
| 2024-07-16 | 4.91 | 4.94 | 4.88 | 4.92 | 4.53 | qfq | 15,465,200 | 75,872,209 | 0.20% |
| 2024-07-15 | 4.99 | 4.99 | 4.85 | 4.91 | 4.52 | qfq | 26,444,843 | 129,463,178 | -2.19% |
| 2024-07-12 | 5.05 | 5.10 | 4.99 | 5.02 | 4.62 | qfq | 19,158,500 | 96,468,867 | -1.18% |
| 2024-07-11 | 5.07 | 5.08 | 4.96 | 5.08 | 4.67 | qfq | 32,812,918 | 165,171,315 | 1.60% |
| 2024-07-10 | 5.13 | 5.14 | 4.98 | 5.00 | 4.60 | qfq | 36,165,300 | 182,203,151 | -3.10% |
| 2024-07-09 | 4.96 | 5.16 | 4.95 | 5.16 | 4.75 | qfq | 28,520,650 | 144,309,279 | 4.03% |
| 2024-07-08 | 4.97 | 5.00 | 4.89 | 4.96 | 4.56 | qfq | 29,868,200 | 147,923,621 | 0.00% |
| 2024-07-05 | 5.06 | 5.10 | 4.91 | 4.96 | 4.56 | qfq | 26,004,729 | 129,452,341 | -2.36% |
| 2024-07-04 | 5.15 | 5.19 | 5.05 | 5.08 | 4.67 | qfq | 17,618,582 | 90,096,039 | -1.36% |
| 2024-07-03 | 5.20 | 5.22 | 5.14 | 5.15 | 4.74 | qfq | 16,495,849 | 85,322,808 | -0.96% |
| 2024-07-02 | 5.15 | 5.23 | 5.14 | 5.20 | 4.78 | qfq | 25,948,144 | 134,766,939 | 0.58% |
| 2024-07-01 | 5.10 | 5.18 | 5.08 | 5.17 | 4.76 | qfq | 24,437,318 | 125,718,221 | 1.37% |
| 2024-06-28 | 4.94 | 5.16 | 4.91 | 5.10 | 4.69 | qfq | 45,118,500 | 228,721,505 | 3.24% |
| 2024-06-27 | 4.99 | 5.05 | 4.93 | 4.94 | 4.54 | qfq | 23,388,800 | 116,362,874 | -1.59% |
| 2024-06-26 | 4.86 | 5.03 | 4.82 | 5.02 | 4.62 | qfq | 28,479,295 | 140,171,862 | 2.87% |
| 2024-06-25 | 4.84 | 4.92 | 4.83 | 4.88 | 4.49 | qfq | 23,972,881 | 116,920,308 | 0.83% |
| 2024-06-24 | 4.92 | 4.95 | 4.81 | 4.84 | 4.45 | qfq | 21,825,175 | 106,201,607 | -1.63% |
| 2024-06-21 | 4.90 | 4.98 | 4.89 | 4.92 | 4.53 | qfq | 21,933,649 | 108,407,373 | 0.20% |
| 2024-06-20 | 5.02 | 5.03 | 4.90 | 4.91 | 4.52 | qfq | 33,016,700 | 163,123,309 | -2.19% |
| 2024-06-19 | 5.08 | 5.15 | 5.01 | 5.02 | 4.62 | qfq | 30,806,327 | 155,849,449 | -1.38% |
| 2024-06-18 | 5.07 | 5.10 | 5.04 | 5.09 | 4.68 | qfq | 24,369,574 | 123,712,789 | 0.39% |
| 2024-06-17 | 5.10 | 5.18 | 5.05 | 5.07 | 4.66 | qfq | 26,482,125 | 135,425,539 | -0.78% |
| 2024-06-14 | 5.06 | 5.15 | 5.05 | 5.11 | 4.70 | qfq | 20,347,318 | 104,060,404 | 0.39% |
| 2024-06-13 | 5.14 | 5.16 | 5.06 | 5.09 | 4.68 | qfq | 22,633,101 | 115,548,634 | -0.78% |
| 2024-06-12 | 5.10 | 5.17 | 5.08 | 5.13 | 4.72 | qfq | 18,419,004 | 94,465,385 | 0.20% |
| 2024-06-11 | 5.20 | 5.20 | 5.08 | 5.12 | 4.71 | qfq | 26,927,535 | 137,804,768 | -1.54% |
| 2024-06-07 | 5.09 | 5.21 | 5.08 | 5.20 | 4.78 | qfq | 27,159,355 | 139,774,296 | 2.36% |
| 2024-06-06 | 5.12 | 5.15 | 5.07 | 5.08 | 4.67 | qfq | 28,358,540 | 144,763,909 | -0.78% |
| 2024-06-05 | 5.18 | 5.25 | 5.11 | 5.12 | 4.71 | qfq | 30,654,900 | 158,555,710 | -1.35% |
| 2024-06-04 | 5.11 | 5.19 | 5.05 | 5.19 | 4.77 | qfq | 30,921,800 | 158,685,701 | 1.76% |
| 2024-06-03 | 5.24 | 5.24 | 5.01 | 5.10 | 4.69 | qfq | 51,834,805 | 264,366,411 | -2.67% |
| 2024-05-31 | 5.19 | 5.29 | 5.14 | 5.24 | 4.82 | qfq | 28,822,499 | 150,483,177 | 0.96% |
| 2024-05-30 | 5.35 | 5.38 | 5.17 | 5.19 | 4.77 | qfq | 45,215,195 | 237,132,183 | -3.35% |
| 2024-05-29 | 5.33 | 5.45 | 5.24 | 5.37 | 4.94 | qfq | 42,722,065 | 228,882,271 | 0.37% |
| 2024-05-28 | 5.30 | 5.43 | 5.27 | 5.35 | 4.92 | qfq | 51,019,026 | 273,177,445 | 0.56% |
| 2024-05-27 | 5.27 | 5.33 | 5.23 | 5.32 | 4.89 | qfq | 38,608,701 | 204,519,915 | 1.53% |
| 2024-05-24 | 5.16 | 5.34 | 5.14 | 5.24 | 4.82 | qfq | 45,360,744 | 239,268,443 | 1.35% |
| 2024-05-23 | 5.31 | 5.31 | 5.14 | 5.17 | 4.76 | qfq | 46,303,401 | 240,642,850 | -2.82% |
| 2024-05-22 | 5.38 | 5.42 | 5.31 | 5.32 | 4.89 | qfq | 32,296,301 | 172,776,901 | -1.12% |
| 2024-05-21 | 5.43 | 5.44 | 5.36 | 5.38 | 4.95 | qfq | 23,717,300 | 127,851,708 | -1.28% |
| 2024-05-20 | 5.35 | 5.46 | 5.29 | 5.45 | 5.01 | qfq | 44,643,641 | 241,119,141 | 1.87% |
| 2024-05-17 | 5.38 | 5.42 | 5.27 | 5.35 | 4.92 | qfq | 49,496,089 | 263,781,088 | -0.56% |
| 2024-05-16 | 5.45 | 5.49 | 5.36 | 5.38 | 4.95 | qfq | 35,441,432 | 192,218,149 | -1.28% |
| 2024-05-15 | 5.59 | 5.64 | 5.44 | 5.45 | 5.01 | qfq | 47,104,650 | 259,979,632 | -3.02% |
| 2024-05-14 | 5.60 | 5.66 | 5.52 | 5.62 | 5.17 | qfq | 55,017,368 | 308,244,488 | -4.75% |
| 2024-05-13 | 5.79 | 5.94 | 5.71 | 5.90 | 5.15 | qfq | 81,854,438 | 477,760,541 | 2.25% |
| 2024-05-10 | 5.66 | 5.80 | 5.65 | 5.77 | 5.04 | qfq | 58,927,590 | 337,674,970 | 2.12% |
| 2024-05-09 | 5.57 | 5.66 | 5.56 | 5.65 | 4.93 | qfq | 35,885,978 | 201,880,243 | 1.07% |
| 2024-05-08 | 5.73 | 5.83 | 5.58 | 5.59 | 4.88 | qfq | 63,408,100 | 361,378,808 | -1.76% |
| 2024-05-07 | 5.70 | 5.73 | 5.66 | 5.69 | 4.97 | qfq | 31,240,323 | 177,433,474 | -0.70% |
| 2024-05-06 | 5.66 | 5.74 | 5.60 | 5.73 | 5.00 | qfq | 49,332,839 | 280,714,438 | 1.96% |
| 2024-04-30 | 5.62 | 5.71 | 5.52 | 5.62 | 4.91 | qfq | 60,734,409 | 340,321,936 | -0.88% |
| 2024-04-29 | 5.49 | 5.69 | 5.49 | 5.67 | 4.95 | qfq | 49,138,704 | 274,206,716 | 2.90% |
| 2024-04-26 | 5.48 | 5.52 | 5.41 | 5.51 | 4.81 | qfq | 39,835,770 | 218,520,098 | 0.18% |
| 2024-04-25 | 5.45 | 5.56 | 5.43 | 5.50 | 4.80 | qfq | 35,646,055 | 195,838,978 | 0.36% |
| 2024-04-24 | 5.39 | 5.57 | 5.39 | 5.48 | 4.78 | qfq | 54,899,624 | 300,900,011 | 2.24% |
| 2024-04-23 | 5.51 | 5.53 | 5.34 | 5.36 | 4.68 | qfq | 62,679,809 | 338,931,650 | -3.07% |
| 2024-04-22 | 5.62 | 5.70 | 5.50 | 5.53 | 4.83 | qfq | 48,665,203 | 271,804,619 | -1.43% |
| 2024-04-19 | 5.62 | 5.71 | 5.55 | 5.61 | 4.90 | qfq | 56,170,902 | 316,250,305 | -0.88% |
| 2024-04-18 | 5.76 | 5.86 | 5.60 | 5.66 | 4.94 | qfq | 79,746,976 | 453,699,889 | -2.08% |
| 2024-04-17 | 5.50 | 5.79 | 5.44 | 5.78 | 5.05 | qfq | 109,130,841 | 614,339,142 | 4.33% |
| 2024-04-16 | 5.45 | 5.65 | 5.44 | 5.54 | 4.84 | qfq | 98,974,277 | 548,897,909 | 1.28% |
| 2024-04-15 | 5.42 | 5.54 | 5.32 | 5.47 | 4.78 | qfq | 70,399,541 | 384,216,266 | 0.37% |
| 2024-04-12 | 5.49 | 5.59 | 5.42 | 5.45 | 4.76 | qfq | 74,045,153 | 408,300,816 | -1.09% |
| 2024-04-11 | 5.42 | 5.62 | 5.37 | 5.51 | 4.81 | qfq | 81,852,678 | 450,980,874 | 0.73% |
| 2024-04-10 | 5.40 | 5.49 | 5.37 | 5.47 | 4.78 | qfq | 90,100,786 | 489,370,273 | 0.37% |
| 2024-04-09 | 5.33 | 5.51 | 5.18 | 5.45 | 4.76 | qfq | 179,520,057 | 964,270,593 | 5.21% |
| 2024-04-08 | 5.14 | 5.25 | 5.09 | 5.18 | 4.52 | qfq | 94,809,046 | 490,383,629 | 0.78% |
| 2024-04-03 | 5.10 | 5.19 | 5.08 | 5.14 | 4.49 | qfq | 53,195,478 | 273,150,669 | 0.59% |
| 2024-04-02 | 5.08 | 5.13 | 5.05 | 5.11 | 4.46 | qfq | 57,715,681 | 293,713,135 | 0.39% |
| 2024-04-01 | 5.04 | 5.10 | 4.99 | 5.09 | 4.44 | qfq | 60,722,983 | 306,928,304 | 0.99% |
| 2024-03-29 | 4.86 | 5.05 | 4.85 | 5.04 | 4.40 | qfq | 81,276,174 | 403,303,037 | 3.92% |
| 2024-03-28 | 4.83 | 4.91 | 4.74 | 4.85 | 4.23 | qfq | 53,469,760 | 258,099,323 | 0.41% |
| 2024-03-27 | 4.84 | 4.91 | 4.82 | 4.83 | 4.22 | qfq | 35,659,605 | 173,499,896 | -0.62% |
| 2024-03-26 | 4.82 | 4.87 | 4.78 | 4.86 | 4.24 | qfq | 30,010,500 | 144,689,922 | 0.83% |
| 2024-03-25 | 4.82 | 4.92 | 4.79 | 4.82 | 4.21 | qfq | 40,092,628 | 194,412,184 | -0.21% |
| 2024-03-22 | 4.90 | 4.91 | 4.82 | 4.83 | 4.22 | qfq | 35,856,810 | 173,949,204 | -1.63% |
| 2024-03-21 | 4.93 | 4.95 | 4.90 | 4.91 | 4.29 | qfq | 29,414,437 | 144,610,740 | -0.81% |
| 2024-03-20 | 4.95 | 4.96 | 4.89 | 4.95 | 4.32 | qfq | 37,711,175 | 185,590,816 | 0.00% |
| 2024-03-19 | 5.05 | 5.07 | 4.93 | 4.95 | 4.32 | qfq | 79,168,162 | 395,319,260 | -2.37% |
| 2024-03-18 | 4.93 | 5.10 | 4.92 | 5.07 | 4.43 | qfq | 110,422,527 | 557,413,886 | 2.63% |
| 2024-03-15 | 4.88 | 4.95 | 4.86 | 4.94 | 4.31 | qfq | 35,763,848 | 175,755,948 | 1.23% |
| 2024-03-14 | 4.91 | 4.94 | 4.85 | 4.88 | 4.26 | qfq | 35,661,929 | 174,658,934 | -1.21% |
| 2024-03-13 | 4.91 | 4.96 | 4.85 | 4.94 | 4.31 | qfq | 49,801,249 | 244,565,201 | 0.41% |
| 2024-03-12 | 5.01 | 5.03 | 4.90 | 4.92 | 4.30 | qfq | 58,688,926 | 289,624,519 | -2.19% |
| 2024-03-11 | 5.05 | 5.08 | 4.97 | 5.03 | 4.39 | qfq | 66,640,701 | 333,798,694 | 0.60% |
| 2024-03-08 | 4.89 | 5.00 | 4.89 | 5.00 | 4.37 | qfq | 58,221,390 | 288,112,077 | 2.46% |
| 2024-03-07 | 4.94 | 4.97 | 4.86 | 4.88 | 4.26 | qfq | 47,171,011 | 231,977,807 | -1.41% |
| 2024-03-06 | 4.93 | 5.00 | 4.92 | 4.95 | 4.32 | qfq | 47,866,056 | 237,128,439 | 0.20% |
| 2024-03-05 | 4.83 | 4.95 | 4.81 | 4.94 | 4.31 | qfq | 57,830,614 | 284,218,679 | 1.86% |
| 2024-03-04 | 4.87 | 4.87 | 4.78 | 4.85 | 4.23 | qfq | 55,326,529 | 266,903,365 | -1.42% |
| 2024-03-01 | 4.98 | 5.01 | 4.79 | 4.92 | 4.30 | qfq | 101,448,970 | 494,540,453 | -2.19% |
| 2024-02-29 | 4.94 | 5.03 | 4.92 | 5.03 | 4.39 | qfq | 48,365,650 | 240,830,351 | 1.41% |
| 2024-02-28 | 5.12 | 5.14 | 4.95 | 4.96 | 4.33 | qfq | 69,591,487 | 352,106,741 | -3.13% |
| 2024-02-27 | 5.02 | 5.14 | 5.00 | 5.12 | 4.47 | qfq | 57,956,574 | 294,102,032 | 1.39% |
| 2024-02-26 | 5.13 | 5.14 | 5.02 | 5.05 | 4.41 | qfq | 69,408,974 | 351,704,882 | -1.94% |
| 2024-02-23 | 4.94 | 5.15 | 4.91 | 5.15 | 4.50 | qfq | 104,519,246 | 529,336,377 | 4.46% |
| 2024-02-22 | 4.94 | 4.98 | 4.89 | 4.93 | 4.30 | qfq | 48,516,520 | 238,624,046 | -0.60% |
| 2024-02-21 | 4.92 | 5.01 | 4.86 | 4.96 | 4.33 | qfq | 70,855,272 | 350,228,270 | 0.00% |
| 2024-02-20 | 4.96 | 4.99 | 4.88 | 4.96 | 4.33 | qfq | 42,063,450 | 207,618,166 | 0.20% |
| 2024-02-19 | 4.95 | 4.98 | 4.86 | 4.95 | 4.32 | qfq | 51,892,830 | 255,743,866 | 0.41% |
| 2024-02-08 | 4.88 | 5.02 | 4.88 | 4.93 | 4.30 | qfq | 64,263,908 | 318,301,538 | 0.82% |
| 2024-02-07 | 4.80 | 4.93 | 4.77 | 4.89 | 4.27 | qfq | 58,593,409 | 285,134,421 | 1.24% |
| 2024-02-06 | 4.48 | 4.87 | 4.45 | 4.83 | 4.22 | qfq | 61,584,930 | 290,085,670 | 6.86% |
| 2024-02-05 | 4.73 | 4.77 | 4.50 | 4.52 | 3.95 | qfq | 59,501,066 | 275,445,710 | -5.64% |
| 2024-02-02 | 4.73 | 4.89 | 4.64 | 4.79 | 4.18 | qfq | 61,019,999 | 293,252,734 | 0.84% |
| 2024-02-01 | 4.80 | 4.85 | 4.64 | 4.75 | 4.15 | qfq | 48,534,072 | 230,740,192 | -2.66% |
| 2024-01-31 | 4.86 | 4.95 | 4.76 | 4.88 | 4.26 | qfq | 84,803,598 | 411,655,340 | 0.41% |
| 2024-01-30 | 4.71 | 4.96 | 4.68 | 4.86 | 4.24 | qfq | 94,472,946 | 455,841,774 | 3.85% |
| 2024-01-29 | 4.72 | 4.77 | 4.64 | 4.68 | 4.09 | qfq | 29,033,658 | 136,728,049 | -0.85% |
| 2024-01-26 | 4.70 | 4.74 | 4.67 | 4.72 | 4.12 | qfq | 27,374,690 | 128,986,006 | 0.00% |
| 2024-01-25 | 4.54 | 4.72 | 4.52 | 4.72 | 4.12 | qfq | 45,779,021 | 212,077,568 | 4.19% |
| 2024-01-24 | 4.49 | 4.54 | 4.38 | 4.53 | 3.96 | qfq | 28,818,423 | 128,839,478 | 0.89% |
| 2024-01-23 | 4.42 | 4.51 | 4.35 | 4.49 | 3.92 | qfq | 25,789,971 | 114,807,366 | 1.81% |
| 2024-01-22 | 4.50 | 4.51 | 4.40 | 4.41 | 3.85 | qfq | 28,198,193 | 125,597,599 | -2.86% |
| 2024-01-19 | 4.63 | 4.64 | 4.52 | 4.54 | 3.96 | qfq | 22,279,500 | 101,612,617 | -1.94% |
| 2024-01-18 | 4.53 | 4.65 | 4.45 | 4.63 | 4.04 | qfq | 42,212,475 | 191,427,019 | 1.31% |
| 2024-01-17 | 4.62 | 4.67 | 4.56 | 4.57 | 3.99 | qfq | 21,907,807 | 101,089,289 | -1.30% |
| 2024-01-16 | 4.63 | 4.63 | 4.54 | 4.63 | 4.04 | qfq | 23,339,500 | 107,173,192 | -0.22% |
| 2024-01-15 | 4.65 | 4.69 | 4.62 | 4.64 | 4.05 | qfq | 22,012,066 | 102,498,290 | 0.00% |
| 2024-01-12 | 4.61 | 4.71 | 4.60 | 4.64 | 4.05 | qfq | 27,248,783 | 126,989,356 | 0.43% |
| 2024-01-11 | 4.65 | 4.68 | 4.60 | 4.62 | 4.03 | qfq | 27,434,850 | 127,128,874 | -0.22% |
| 2024-01-10 | 4.71 | 4.72 | 4.62 | 4.63 | 4.04 | qfq | 38,606,250 | 180,204,238 | -1.91% |
| 2024-01-09 | 4.67 | 4.77 | 4.62 | 4.72 | 4.12 | qfq | 42,201,075 | 198,810,313 | 1.07% |
| 2024-01-08 | 4.65 | 4.75 | 4.60 | 4.67 | 4.08 | qfq | 67,133,261 | 314,623,663 | 0.43% |
| 2024-01-05 | 4.67 | 4.84 | 4.63 | 4.65 | 4.06 | qfq | 72,789,045 | 345,059,547 | -0.64% |
| 2024-01-04 | 4.62 | 4.74 | 4.62 | 4.68 | 4.09 | qfq | 54,311,630 | 254,960,661 | 0.65% |
| 2024-01-03 | 4.51 | 4.66 | 4.49 | 4.65 | 4.06 | qfq | 53,607,700 | 246,335,312 | 2.88% |
| 2024-01-02 | 4.42 | 4.56 | 4.42 | 4.52 | 3.95 | qfq | 44,177,100 | 199,278,642 | 2.03% |
| 2023-12-29 | 4.41 | 4.44 | 4.39 | 4.43 | 3.87 | qfq | 33,246,100 | 146,705,445 | 0.45% |
| 2023-12-28 | 4.32 | 4.43 | 4.31 | 4.41 | 3.85 | qfq | 36,096,401 | 158,163,746 | 2.08% |
| 2023-12-27 | 4.31 | 4.35 | 4.28 | 4.32 | 3.77 | qfq | 18,585,359 | 80,183,999 | 0.00% |
| 2023-12-26 | 4.33 | 4.37 | 4.30 | 4.32 | 3.77 | qfq | 18,598,359 | 80,428,866 | -0.69% |
| 2023-12-25 | 4.37 | 4.37 | 4.31 | 4.35 | 3.80 | qfq | 20,339,100 | 88,230,223 | -0.23% |
| 2023-12-22 | 4.37 | 4.42 | 4.34 | 4.36 | 3.81 | qfq | 31,124,108 | 136,144,381 | -0.23% |
| 2023-12-21 | 4.35 | 4.41 | 4.29 | 4.37 | 3.82 | qfq | 26,487,008 | 115,103,032 | 0.23% |
| 2023-12-20 | 4.35 | 4.45 | 4.35 | 4.36 | 3.81 | qfq | 29,856,901 | 131,237,010 | 0.00% |
| 2023-12-19 | 4.40 | 4.42 | 4.31 | 4.36 | 3.81 | qfq | 33,807,450 | 147,507,133 | -2.02% |
| 2023-12-18 | 4.51 | 4.51 | 4.39 | 4.45 | 3.89 | qfq | 36,472,912 | 162,118,329 | -1.55% |
| 2023-12-15 | 4.58 | 4.62 | 4.52 | 4.52 | 3.95 | qfq | 21,666,500 | 98,767,669 | -1.31% |
| 2023-12-14 | 4.58 | 4.62 | 4.55 | 4.58 | 4.00 | qfq | 20,075,215 | 91,980,683 | 0.44% |
| 2023-12-13 | 4.59 | 4.61 | 4.56 | 4.56 | 3.98 | qfq | 22,241,311 | 101,931,921 | -0.44% |
| 2023-12-12 | 4.55 | 4.61 | 4.54 | 4.58 | 4.00 | qfq | 22,519,210 | 103,149,976 | 0.22% |
| 2023-12-11 | 4.46 | 4.58 | 4.42 | 4.57 | 3.99 | qfq | 41,530,510 | 186,711,564 | 2.47% |
| 2023-12-08 | 4.46 | 4.54 | 4.46 | 4.46 | 3.89 | qfq | 35,667,731 | 160,529,868 | 0.22% |
| 2023-12-07 | 4.51 | 4.51 | 4.44 | 4.45 | 3.89 | qfq | 35,470,980 | 158,219,117 | -1.33% |
| 2023-12-06 | 4.51 | 4.53 | 4.44 | 4.51 | 3.94 | qfq | 42,849,060 | 192,174,901 | -0.22% |
| 2023-12-05 | 4.62 | 4.65 | 4.49 | 4.52 | 3.95 | qfq | 55,900,611 | 255,366,823 | -2.38% |
| 2023-12-04 | 4.68 | 4.69 | 4.62 | 4.63 | 4.04 | qfq | 28,578,044 | 132,818,435 | -1.07% |
| 2023-12-01 | 4.62 | 4.69 | 4.60 | 4.68 | 4.09 | qfq | 31,107,988 | 144,896,130 | 1.52% |
| 2023-11-30 | 4.70 | 4.73 | 4.53 | 4.61 | 4.02 | qfq | 55,621,752 | 257,024,046 | -2.33% |
| 2023-11-29 | 4.84 | 4.86 | 4.69 | 4.72 | 4.12 | qfq | 58,917,508 | 280,263,434 | -2.68% |
| 2023-11-28 | 4.79 | 4.85 | 4.79 | 4.85 | 4.23 | qfq | 29,870,574 | 144,214,299 | 1.04% |
| 2023-11-27 | 4.78 | 4.82 | 4.75 | 4.80 | 4.19 | qfq | 36,361,870 | 174,227,165 | 0.21% |
| 2023-11-24 | 4.83 | 4.85 | 4.78 | 4.79 | 4.18 | qfq | 33,361,800 | 160,571,653 | -0.83% |
| 2023-11-23 | 4.79 | 4.83 | 4.77 | 4.83 | 4.22 | qfq | 30,652,101 | 147,449,160 | 0.84% |
| 2023-11-22 | 4.84 | 4.87 | 4.79 | 4.79 | 4.18 | qfq | 47,553,400 | 229,682,778 | -1.24% |
| 2023-11-21 | 4.88 | 4.92 | 4.84 | 4.85 | 4.23 | qfq | 54,819,811 | 267,847,720 | -0.82% |
| 2023-11-20 | 4.94 | 4.95 | 4.87 | 4.89 | 4.27 | qfq | 62,907,535 | 308,553,249 | -1.01% |
| 2023-11-17 | 4.90 | 4.95 | 4.87 | 4.94 | 4.31 | qfq | 36,265,984 | 178,172,778 | 0.61% |
| 2023-11-16 | 5.00 | 5.01 | 4.91 | 4.91 | 4.29 | qfq | 65,939,650 | 325,521,788 | -2.19% |
| 2023-11-15 | 5.08 | 5.10 | 4.99 | 5.02 | 4.38 | qfq | 115,411,000 | 578,450,237 | -1.38% |
| 2023-11-14 | 4.93 | 5.18 | 4.90 | 5.09 | 4.44 | qfq | 143,755,310 | 727,181,652 | 3.25% |
| 2023-11-13 | 4.92 | 5.07 | 4.82 | 4.93 | 4.30 | qfq | 86,571,546 | 424,820,496 | 0.20% |
| 2023-11-10 | 4.98 | 4.98 | 4.71 | 4.92 | 4.30 | qfq | 128,087,216 | 616,160,507 | -1.20% |
| 2023-11-09 | 4.80 | 5.02 | 4.79 | 4.98 | 4.35 | qfq | 117,902,378 | 582,379,607 | 3.75% |
| 2023-11-08 | 4.80 | 4.84 | 4.79 | 4.80 | 4.19 | qfq | 33,145,950 | 159,606,862 | -0.21% |
| 2023-11-07 | 4.83 | 4.84 | 4.78 | 4.81 | 4.20 | qfq | 32,857,210 | 157,839,539 | -0.62% |
| 2023-11-06 | 4.80 | 4.84 | 4.76 | 4.84 | 4.23 | qfq | 64,435,810 | 309,328,638 | 0.83% |
| 2023-11-03 | 4.80 | 4.95 | 4.77 | 4.80 | 4.19 | qfq | 50,945,665 | 247,338,231 | 0.21% |
| 2023-11-02 | 4.82 | 4.84 | 4.77 | 4.79 | 4.18 | qfq | 21,253,957 | 102,025,697 | -0.83% |
| 2023-11-01 | 4.84 | 4.86 | 4.77 | 4.83 | 4.22 | qfq | 30,260,301 | 145,566,652 | -0.21% |
| 2023-10-31 | 4.96 | 4.99 | 4.80 | 4.84 | 4.23 | qfq | 39,604,403 | 192,929,911 | -1.63% |
| 2023-10-30 | 4.93 | 5.00 | 4.88 | 4.92 | 4.30 | qfq | 30,026,600 | 147,830,813 | -0.20% |
| 2023-10-27 | 4.86 | 4.96 | 4.80 | 4.93 | 4.30 | qfq | 36,867,918 | 179,559,881 | 1.44% |
| 2023-10-26 | 4.75 | 4.88 | 4.68 | 4.86 | 4.24 | qfq | 38,918,737 | 186,284,196 | 2.10% |
| 2023-10-25 | 4.92 | 4.95 | 4.75 | 4.76 | 4.16 | qfq | 53,188,387 | 256,782,824 | -2.66% |
| 2023-10-24 | 4.88 | 4.93 | 4.85 | 4.89 | 4.27 | qfq | 25,027,499 | 122,629,307 | 0.41% |
| 2023-10-23 | 5.01 | 5.01 | 4.84 | 4.87 | 4.25 | qfq | 23,736,738 | 116,474,860 | -2.60% |
| 2023-10-20 | 5.04 | 5.09 | 4.99 | 5.00 | 4.37 | qfq | 24,653,634 | 124,183,939 | -0.79% |
| 2023-10-19 | 5.09 | 5.14 | 5.03 | 5.04 | 4.40 | qfq | 23,587,420 | 119,637,653 | -1.18% |
| 2023-10-18 | 5.18 | 5.20 | 5.07 | 5.10 | 4.45 | qfq | 23,052,130 | 117,930,886 | -1.92% |
| 2023-10-17 | 5.20 | 5.24 | 5.16 | 5.20 | 4.54 | qfq | 14,876,304 | 77,240,224 | -0.19% |
| 2023-10-16 | 5.23 | 5.27 | 5.16 | 5.21 | 4.55 | qfq | 19,638,941 | 102,127,601 | -0.38% |
| 2023-10-13 | 5.29 | 5.32 | 5.22 | 5.23 | 4.57 | qfq | 21,999,519 | 115,484,424 | -1.13% |
| 2023-10-12 | 5.26 | 5.31 | 5.23 | 5.29 | 4.62 | qfq | 20,887,503 | 110,114,796 | 0.76% |
| 2023-10-11 | 5.39 | 5.41 | 5.23 | 5.25 | 4.58 | qfq | 37,434,748 | 198,396,314 | -2.05% |
| 2023-10-10 | 5.45 | 5.51 | 5.35 | 5.36 | 4.68 | qfq | 25,089,120 | 135,544,817 | -1.29% |
| 2023-10-09 | 5.39 | 5.48 | 5.36 | 5.43 | 4.74 | qfq | 27,644,044 | 150,118,159 | 0.74% |
| 2023-09-28 | 5.43 | 5.46 | 5.35 | 5.39 | 4.71 | qfq | 27,643,593 | 149,092,230 | 0.37% |
| 2023-09-27 | 5.41 | 5.48 | 5.34 | 5.37 | 4.69 | qfq | 45,156,065 | 244,071,597 | -0.19% |
| 2023-09-26 | 5.40 | 5.45 | 5.35 | 5.38 | 4.70 | qfq | 29,837,700 | 161,179,844 | 0.00% |
| 2023-09-25 | 5.51 | 5.52 | 5.30 | 5.38 | 4.70 | qfq | 47,818,612 | 257,038,732 | -2.71% |
| 2023-09-22 | 5.52 | 5.57 | 5.45 | 5.53 | 4.83 | qfq | 27,507,408 | 151,531,618 | 0.00% |
| 2023-09-21 | 5.65 | 5.66 | 5.50 | 5.53 | 4.83 | qfq | 33,863,650 | 187,805,823 | -1.95% |
| 2023-09-20 | 5.73 | 5.73 | 5.62 | 5.64 | 4.92 | qfq | 23,991,458 | 136,012,550 | -1.40% |
| 2023-09-19 | 5.71 | 5.76 | 5.69 | 5.72 | 4.99 | qfq | 14,724,137 | 84,368,132 | 0.35% |
| 2023-09-18 | 5.69 | 5.73 | 5.67 | 5.70 | 4.98 | qfq | 16,526,866 | 94,176,626 | -0.52% |
| 2023-09-15 | 5.76 | 5.76 | 5.69 | 5.73 | 5.00 | qfq | 17,491,700 | 99,964,010 | -0.35% |
| 2023-09-14 | 5.73 | 5.82 | 5.69 | 5.75 | 5.02 | qfq | 22,315,442 | 128,195,785 | 0.17% |
| 2023-09-13 | 5.72 | 5.79 | 5.68 | 5.74 | 5.01 | qfq | 19,179,541 | 110,041,621 | 0.00% |
| 2023-09-12 | 5.76 | 5.86 | 5.70 | 5.74 | 5.01 | qfq | 31,434,001 | 180,707,832 | -0.69% |
| 2023-09-11 | 5.75 | 5.80 | 5.66 | 5.78 | 5.05 | qfq | 29,248,762 | 167,565,687 | 0.00% |
| 2023-09-08 | 5.60 | 5.85 | 5.57 | 5.78 | 5.05 | qfq | 37,057,662 | 212,681,582 | 2.48% |
| 2023-09-07 | 5.76 | 5.77 | 5.58 | 5.64 | 4.92 | qfq | 31,904,600 | 180,053,636 | -2.42% |
| 2023-09-06 | 5.81 | 5.93 | 5.76 | 5.78 | 5.05 | qfq | 25,898,112 | 150,917,782 | -0.69% |
| 2023-09-05 | 5.75 | 5.87 | 5.71 | 5.82 | 5.08 | qfq | 34,342,850 | 199,007,057 | 1.04% |
| 2023-09-04 | 5.83 | 5.84 | 5.65 | 5.76 | 5.03 | qfq | 48,525,922 | 277,289,415 | -0.35% |
| 2023-09-01 | 5.78 | 5.81 | 5.74 | 5.78 | 5.05 | qfq | 20,061,750 | 115,935,666 | 0.52% |
| 2023-08-31 | 5.83 | 5.85 | 5.73 | 5.75 | 5.02 | qfq | 27,645,500 | 159,646,807 | -1.03% |
| 2023-08-30 | 5.95 | 6.05 | 5.77 | 5.81 | 5.07 | qfq | 46,851,826 | 274,693,293 | -3.01% |
| 2023-08-29 | 5.96 | 6.06 | 5.92 | 5.99 | 5.23 | qfq | 27,845,525 | 166,935,476 | 0.67% |
| 2023-08-28 | 6.20 | 6.25 | 5.93 | 5.95 | 5.19 | qfq | 28,774,473 | 175,452,721 | 0.00% |
| 2023-08-25 | 5.90 | 6.11 | 5.85 | 5.95 | 5.19 | qfq | 24,778,667 | 148,438,431 | 0.17% |
| 2023-08-24 | 5.93 | 6.00 | 5.82 | 5.94 | 5.19 | qfq | 25,797,964 | 152,844,349 | 0.17% |
| 2023-08-23 | 6.17 | 6.17 | 5.91 | 5.93 | 5.18 | qfq | 38,827,025 | 232,678,606 | -4.05% |
| 2023-08-22 | 6.43 | 6.48 | 6.07 | 6.18 | 5.40 | qfq | 56,125,196 | 347,924,809 | -3.44% |
| 2023-08-21 | 6.45 | 6.54 | 6.32 | 6.40 | 5.59 | qfq | 24,128,300 | 154,868,943 | -0.47% |
| 2023-08-18 | 6.75 | 6.76 | 6.42 | 6.43 | 5.61 | qfq | 43,148,307 | 283,721,331 | -4.74% |
| 2023-08-17 | 6.73 | 6.85 | 6.53 | 6.75 | 5.89 | qfq | 52,599,411 | 352,829,922 | 0.60% |
| 2023-08-16 | 6.69 | 6.74 | 6.60 | 6.71 | 5.86 | qfq | 15,915,004 | 106,260,106 | -0.15% |
| 2023-08-15 | 6.71 | 6.83 | 6.64 | 6.72 | 5.87 | qfq | 18,243,075 | 122,632,901 | 0.30% |
| 2023-08-14 | 6.53 | 6.72 | 6.46 | 6.70 | 5.85 | qfq | 22,735,482 | 150,949,181 | 2.13% |
| 2023-08-11 | 6.70 | 6.70 | 6.53 | 6.56 | 5.73 | qfq | 16,595,902 | 109,317,944 | -2.09% |
| 2023-08-10 | 6.70 | 6.78 | 6.65 | 6.70 | 5.85 | qfq | 11,932,311 | 80,116,631 | 0.00% |
| 2023-08-09 | 6.81 | 6.84 | 6.67 | 6.70 | 5.85 | qfq | 24,162,272 | 162,298,745 | -1.76% |
| 2023-08-08 | 6.80 | 6.91 | 6.77 | 6.82 | 5.95 | qfq | 14,756,675 | 100,788,233 | 0.00% |
| 2023-08-07 | 6.72 | 6.87 | 6.63 | 6.82 | 5.95 | qfq | 23,018,026 | 155,752,641 | 1.34% |
| 2023-08-04 | 6.83 | 6.93 | 6.72 | 6.73 | 5.88 | qfq | 19,480,529 | 132,194,550 | -1.75% |
| 2023-08-03 | 6.85 | 6.89 | 6.79 | 6.85 | 5.98 | qfq | 21,581,301 | 147,738,771 | 0.00% |
| 2023-08-02 | 6.72 | 6.88 | 6.62 | 6.85 | 5.98 | qfq | 46,005,729 | 312,512,685 | 1.93% |
| 2023-08-01 | 6.50 | 6.80 | 6.48 | 6.72 | 5.87 | qfq | 47,665,398 | 318,693,461 | 3.38% |
| 2023-07-31 | 6.40 | 6.52 | 6.32 | 6.50 | 5.67 | qfq | 39,229,100 | 251,923,248 | 2.04% |
| 2023-07-28 | 6.37 | 6.45 | 6.30 | 6.37 | 5.56 | qfq | 20,103,500 | 128,039,572 | -0.31% |
| 2023-07-27 | 6.34 | 6.44 | 6.33 | 6.39 | 5.58 | qfq | 26,682,388 | 170,772,605 | 1.11% |
| 2023-07-26 | 6.44 | 6.44 | 6.30 | 6.32 | 5.52 | qfq | 41,838,250 | 265,539,587 | -2.02% |
| 2023-07-25 | 6.70 | 6.72 | 6.41 | 6.45 | 5.63 | qfq | 65,928,300 | 427,333,551 | -3.59% |
| 2023-07-24 | 6.51 | 6.73 | 6.45 | 6.69 | 5.84 | qfq | 32,334,561 | 214,156,746 | 2.29% |
| 2023-07-21 | 6.60 | 6.64 | 6.48 | 6.54 | 5.71 | qfq | 18,934,119 | 123,961,363 | -0.76% |
| 2023-07-20 | 6.63 | 6.65 | 6.55 | 6.59 | 5.75 | qfq | 29,414,991 | 193,845,341 | -0.60% |
| 2023-07-19 | 6.69 | 6.72 | 6.54 | 6.63 | 5.79 | qfq | 28,866,914 | 191,030,860 | -1.19% |
| 2023-07-18 | 6.65 | 6.77 | 6.58 | 6.71 | 5.86 | qfq | 35,763,704 | 238,881,262 | 0.60% |