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
中色股份000758.SZ
最近收盘价5.492026-07-17
最近交易日2026-07-17
成交量（股）29,696,082
成交额（元）164,540,032
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.046027 | — | — | — | 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 | 5.58 | 5.63 | 5.46 | 5.49 | 5.49 | qfq | 29,696,082 | 164,540,032 | -2.31% |
| 2026-07-16 | 5.62 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 21,257,285 | 119,564,107 | -0.88% |
| 2026-07-15 | 5.74 | 5.76 | 5.61 | 5.67 | 5.67 | qfq | 26,392,695 | 149,806,751 | -1.39% |
| 2026-07-14 | 5.44 | 5.76 | 5.44 | 5.75 | 5.75 | qfq | 32,909,104 | 184,059,832 | 4.74% |
| 2026-07-13 | 5.67 | 5.68 | 5.48 | 5.49 | 5.49 | qfq | 34,204,634 | 189,537,776 | -4.69% |
| 2026-07-10 | 5.76 | 5.88 | 5.67 | 5.76 | 5.76 | qfq | 33,221,816 | 192,401,775 | -0.17% |
| 2026-07-09 | 5.90 | 5.95 | 5.53 | 5.77 | 5.77 | qfq | 49,901,688 | 285,737,047 | -3.51% |
| 2026-07-08 | 6.10 | 6.15 | 5.97 | 5.98 | 5.92 | qfq | 36,575,379 | 220,508,896 | -3.08% |
| 2026-07-07 | 6.33 | 6.34 | 6.13 | 6.17 | 6.11 | qfq | 40,352,449 | 250,636,781 | -3.44% |
| 2026-07-06 | 6.54 | 6.71 | 6.36 | 6.39 | 6.33 | qfq | 60,727,957 | 395,711,569 | -2.14% |
| 2026-07-03 | 6.68 | 6.74 | 6.49 | 6.53 | 6.47 | qfq | 55,080,728 | 362,859,657 | -0.31% |
| 2026-07-02 | 6.54 | 6.76 | 6.42 | 6.55 | 6.49 | qfq | 59,915,632 | 394,623,848 | -0.46% |
| 2026-07-01 | 6.51 | 6.75 | 6.46 | 6.58 | 6.52 | qfq | 57,518,261 | 381,120,280 | 0.15% |
| 2026-06-30 | 6.64 | 6.65 | 6.38 | 6.57 | 6.51 | qfq | 62,160,533 | 404,033,958 | -2.38% |
| 2026-06-29 | 6.47 | 7.02 | 6.45 | 6.73 | 6.67 | qfq | 78,044,057 | 524,535,411 | 3.54% |
| 2026-06-26 | 6.93 | 6.96 | 6.50 | 6.50 | 6.44 | qfq | 80,790,108 | 537,048,437 | -6.74% |
| 2026-06-25 | 6.88 | 7.22 | 6.74 | 6.97 | 6.91 | qfq | 81,731,979 | 570,428,471 | -1.41% |
| 2026-06-24 | 7.17 | 7.38 | 6.85 | 7.07 | 7.00 | qfq | 90,422,048 | 637,107,548 | -1.12% |
| 2026-06-23 | 7.70 | 7.94 | 7.09 | 7.15 | 7.08 | qfq | 151,968,782 | 1,138,968,052 | -6.29% |
| 2026-06-22 | 7.11 | 7.65 | 7.07 | 7.63 | 7.56 | qfq | 139,064,996 | 1,034,591,769 | 8.23% |
| 2026-06-18 | 6.90 | 7.24 | 6.88 | 7.05 | 6.99 | qfq | 78,101,840 | 552,477,445 | 1.29% |
| 2026-06-17 | 7.09 | 7.13 | 6.91 | 6.96 | 6.90 | qfq | 57,214,227 | 400,824,356 | -2.11% |
| 2026-06-16 | 7.10 | 7.18 | 7.01 | 7.11 | 7.04 | qfq | 82,000,763 | 582,931,399 | -1.52% |
| 2026-06-15 | 7.05 | 7.22 | 6.96 | 7.22 | 7.15 | qfq | 129,253,055 | 918,791,071 | 3.74% |
| 2026-06-12 | 6.65 | 6.96 | 6.52 | 6.96 | 6.90 | qfq | 73,391,392 | 498,245,349 | 9.95% |
| 2026-06-11 | 6.31 | 6.42 | 6.25 | 6.33 | 6.27 | qfq | 31,212,350 | 197,887,151 | -0.47% |
| 2026-06-10 | 6.31 | 6.44 | 6.22 | 6.36 | 6.30 | qfq | 31,533,207 | 199,557,889 | -0.47% |
| 2026-06-09 | 6.34 | 6.41 | 6.17 | 6.39 | 6.33 | qfq | 35,794,580 | 225,955,866 | 1.91% |
| 2026-06-08 | 6.52 | 6.54 | 6.15 | 6.27 | 6.21 | qfq | 56,728,527 | 361,308,499 | -6.70% |
| 2026-06-05 | 6.80 | 6.96 | 6.65 | 6.72 | 6.66 | qfq | 52,758,469 | 357,570,999 | -1.61% |
| 2026-06-04 | 6.95 | 7.04 | 6.69 | 6.83 | 6.77 | qfq | 70,526,108 | 481,009,021 | -3.12% |
| 2026-06-03 | 6.80 | 7.27 | 6.77 | 7.05 | 6.99 | qfq | 66,342,460 | 467,463,936 | 2.92% |
| 2026-06-02 | 6.78 | 6.89 | 6.66 | 6.85 | 6.79 | qfq | 42,598,370 | 289,439,818 | 1.33% |
| 2026-06-01 | 6.66 | 6.82 | 6.66 | 6.76 | 6.70 | qfq | 27,932,136 | 188,965,594 | 0.90% |
| 2026-05-29 | 6.91 | 7.07 | 6.67 | 6.70 | 6.64 | qfq | 41,696,521 | 284,187,500 | -2.76% |
| 2026-05-28 | 6.71 | 6.93 | 6.60 | 6.89 | 6.83 | qfq | 40,112,009 | 271,887,836 | 2.07% |
| 2026-05-27 | 7.11 | 7.12 | 6.70 | 6.75 | 6.69 | qfq | 60,801,493 | 416,955,420 | -5.86% |
| 2026-05-26 | 7.01 | 7.17 | 6.84 | 7.17 | 7.10 | qfq | 46,385,013 | 326,779,682 | 1.85% |
| 2026-05-25 | 7.17 | 7.24 | 6.96 | 7.04 | 6.98 | qfq | 35,122,518 | 248,218,023 | -0.85% |
| 2026-05-22 | 6.75 | 7.20 | 6.72 | 7.10 | 7.03 | qfq | 53,404,623 | 373,469,732 | 5.65% |
| 2026-05-21 | 7.10 | 7.18 | 6.71 | 6.72 | 6.66 | qfq | 48,707,973 | 339,160,790 | -3.45% |
| 2026-05-20 | 6.94 | 7.04 | 6.79 | 6.96 | 6.90 | qfq | 38,323,792 | 264,239,831 | -0.57% |
| 2026-05-19 | 7.09 | 7.09 | 6.83 | 7.00 | 6.94 | qfq | 38,190,578 | 264,793,173 | -1.41% |
| 2026-05-18 | 6.94 | 7.14 | 6.80 | 7.10 | 7.03 | qfq | 42,750,900 | 299,539,250 | 0.42% |
| 2026-05-15 | 7.38 | 7.39 | 7.00 | 7.07 | 7.00 | qfq | 57,344,848 | 410,485,354 | -4.46% |
| 2026-05-14 | 7.53 | 7.67 | 7.40 | 7.40 | 7.33 | qfq | 55,385,927 | 416,419,735 | -1.86% |
| 2026-05-13 | 7.51 | 7.63 | 7.50 | 7.54 | 7.47 | qfq | 49,251,736 | 372,272,205 | 0.27% |
| 2026-05-12 | 7.71 | 7.77 | 7.48 | 7.52 | 7.45 | qfq | 60,724,568 | 459,731,084 | -1.83% |
| 2026-05-11 | 7.49 | 7.79 | 7.48 | 7.66 | 7.59 | qfq | 83,197,071 | 637,882,132 | 2.41% |
| 2026-05-08 | 7.41 | 7.57 | 7.36 | 7.48 | 7.41 | qfq | 53,046,550 | 395,852,518 | -0.13% |
| 2026-05-07 | 7.32 | 7.53 | 7.31 | 7.49 | 7.42 | qfq | 73,995,717 | 548,368,815 | 3.03% |
| 2026-05-06 | 7.03 | 7.31 | 7.03 | 7.27 | 7.20 | qfq | 60,401,453 | 434,219,502 | 3.71% |
| 2026-04-30 | 7.02 | 7.11 | 6.96 | 7.01 | 6.95 | qfq | 32,998,174 | 231,615,454 | -0.85% |
| 2026-04-29 | 6.74 | 7.09 | 6.72 | 7.07 | 7.00 | qfq | 51,233,023 | 357,489,669 | 3.82% |
| 2026-04-28 | 6.91 | 6.92 | 6.75 | 6.81 | 6.75 | qfq | 33,459,662 | 227,816,001 | -1.87% |
| 2026-04-27 | 6.91 | 6.99 | 6.87 | 6.94 | 6.88 | qfq | 29,064,328 | 200,963,513 | 0.29% |
| 2026-04-24 | 6.90 | 6.98 | 6.79 | 6.92 | 6.86 | qfq | 33,230,687 | 228,648,629 | -0.14% |
| 2026-04-23 | 7.19 | 7.20 | 6.88 | 6.93 | 6.87 | qfq | 53,482,220 | 373,088,251 | -3.88% |
| 2026-04-22 | 6.97 | 7.25 | 6.95 | 7.21 | 7.14 | qfq | 51,996,351 | 373,031,386 | 2.71% |
| 2026-04-21 | 7.05 | 7.06 | 6.94 | 7.02 | 6.96 | qfq | 28,069,561 | 196,575,170 | -0.71% |
| 2026-04-20 | 7.02 | 7.13 | 7.01 | 7.07 | 7.00 | qfq | 45,311,342 | 320,133,295 | 1.73% |
| 2026-04-17 | 6.83 | 7.01 | 6.80 | 6.95 | 6.89 | qfq | 40,392,200 | 280,593,791 | 1.31% |
| 2026-04-16 | 6.72 | 6.86 | 6.72 | 6.86 | 6.80 | qfq | 36,873,458 | 251,077,746 | 2.39% |
| 2026-04-15 | 6.88 | 6.90 | 6.68 | 6.70 | 6.64 | qfq | 35,128,697 | 238,527,693 | -1.47% |
| 2026-04-14 | 6.97 | 6.98 | 6.73 | 6.80 | 6.74 | qfq | 34,069,089 | 231,932,179 | 1.04% |
| 2026-04-13 | 6.70 | 6.76 | 6.65 | 6.73 | 6.67 | qfq | 24,266,472 | 162,904,846 | 0.30% |
| 2026-04-10 | 6.80 | 6.83 | 6.70 | 6.71 | 6.65 | qfq | 30,812,254 | 208,540,027 | -0.30% |
| 2026-04-09 | 6.75 | 6.82 | 6.72 | 6.73 | 6.67 | qfq | 29,958,421 | 202,613,347 | -1.90% |
| 2026-04-08 | 6.70 | 6.87 | 6.69 | 6.86 | 6.80 | qfq | 50,557,992 | 342,760,190 | 5.21% |
| 2026-04-07 | 6.38 | 6.54 | 6.36 | 6.52 | 6.46 | qfq | 21,701,521 | 140,391,945 | 2.35% |
| 2026-04-03 | 6.50 | 6.53 | 6.37 | 6.37 | 6.31 | qfq | 21,004,995 | 134,667,110 | -2.00% |
| 2026-04-02 | 6.63 | 6.63 | 6.44 | 6.50 | 6.44 | qfq | 31,796,343 | 207,497,150 | -2.26% |
| 2026-04-01 | 6.75 | 6.80 | 6.58 | 6.65 | 6.59 | qfq | 33,689,809 | 224,132,449 | 1.53% |
| 2026-03-31 | 6.68 | 6.72 | 6.54 | 6.55 | 6.49 | qfq | 41,781,082 | 276,680,651 | -2.24% |
| 2026-03-30 | 6.57 | 6.73 | 6.52 | 6.70 | 6.64 | qfq | 47,474,800 | 314,481,200 | 2.13% |
| 2026-03-27 | 6.32 | 6.62 | 6.32 | 6.56 | 6.50 | qfq | 39,466,664 | 257,051,506 | 2.18% |
| 2026-03-26 | 6.47 | 6.56 | 6.40 | 6.42 | 6.36 | qfq | 37,214,427 | 240,704,572 | -1.23% |
| 2026-03-25 | 6.56 | 6.62 | 6.46 | 6.50 | 6.44 | qfq | 54,772,500 | 357,497,106 | 1.56% |
| 2026-03-24 | 6.28 | 6.41 | 6.16 | 6.40 | 6.34 | qfq | 55,961,912 | 351,732,619 | 4.58% |
| 2026-03-23 | 6.35 | 6.42 | 6.09 | 6.12 | 6.06 | qfq | 61,146,105 | 381,988,057 | -5.99% |
| 2026-03-20 | 6.77 | 6.80 | 6.50 | 6.51 | 6.45 | qfq | 46,081,088 | 306,074,074 | -2.84% |
| 2026-03-19 | 6.95 | 6.95 | 6.66 | 6.70 | 6.64 | qfq | 56,839,513 | 385,679,621 | -5.63% |
| 2026-03-18 | 7.12 | 7.16 | 6.99 | 7.10 | 7.03 | qfq | 38,412,941 | 271,416,007 | -0.42% |
| 2026-03-17 | 7.33 | 7.38 | 7.11 | 7.13 | 7.06 | qfq | 44,100,002 | 319,638,035 | -2.46% |
| 2026-03-16 | 7.40 | 7.49 | 7.13 | 7.31 | 7.24 | qfq | 63,200,765 | 460,280,360 | -2.27% |
| 2026-03-13 | 7.66 | 7.83 | 7.45 | 7.48 | 7.41 | qfq | 65,009,956 | 496,139,369 | -3.23% |
| 2026-03-12 | 7.75 | 7.82 | 7.61 | 7.73 | 7.66 | qfq | 53,424,799 | 413,005,030 | -0.51% |
| 2026-03-11 | 7.87 | 7.92 | 7.73 | 7.77 | 7.70 | qfq | 46,792,779 | 364,876,818 | -0.89% |
| 2026-03-10 | 7.95 | 8.01 | 7.82 | 7.84 | 7.77 | qfq | 52,254,636 | 412,584,471 | -0.51% |
| 2026-03-09 | 7.83 | 7.93 | 7.61 | 7.88 | 7.81 | qfq | 64,757,874 | 503,300,641 | -1.01% |
| 2026-03-06 | 7.96 | 8.10 | 7.81 | 7.96 | 7.89 | qfq | 57,426,032 | 458,006,248 | -0.87% |
| 2026-03-05 | 8.32 | 8.37 | 7.96 | 8.03 | 7.96 | qfq | 78,594,107 | 637,470,274 | -1.47% |
| 2026-03-04 | 7.96 | 8.44 | 7.96 | 8.15 | 8.08 | qfq | 95,150,491 | 783,509,393 | -0.12% |
| 2026-03-03 | 8.68 | 8.69 | 8.12 | 8.16 | 8.08 | qfq | 151,927,064 | 1,272,704,961 | -7.38% |
| 2026-03-02 | 9.01 | 9.07 | 8.55 | 8.81 | 8.73 | qfq | 191,803,681 | 1,679,800,628 | -2.54% |
| 2026-02-27 | 8.50 | 9.10 | 8.41 | 9.04 | 8.96 | qfq | 212,625,076 | 1,894,177,907 | 5.73% |
| 2026-02-26 | 8.72 | 9.15 | 8.53 | 8.55 | 8.47 | qfq | 286,110,567 | 2,524,323,498 | 0.71% |
| 2026-02-25 | 7.80 | 8.49 | 7.80 | 8.49 | 8.41 | qfq | 77,396,764 | 642,818,780 | 9.97% |
| 2026-02-24 | 7.58 | 7.78 | 7.56 | 7.72 | 7.65 | qfq | 87,273,074 | 673,052,946 | 4.89% |
| 2026-02-13 | 7.46 | 7.52 | 7.34 | 7.36 | 7.29 | qfq | 59,818,907 | 444,515,596 | -3.29% |
| 2026-02-12 | 7.50 | 7.76 | 7.48 | 7.61 | 7.54 | qfq | 73,299,938 | 560,233,412 | 1.20% |
| 2026-02-11 | 7.31 | 7.63 | 7.29 | 7.52 | 7.45 | qfq | 78,247,588 | 588,518,246 | 2.59% |
| 2026-02-10 | 7.42 | 7.43 | 7.31 | 7.33 | 7.26 | qfq | 44,608,337 | 328,086,114 | -0.95% |
| 2026-02-09 | 7.47 | 7.55 | 7.35 | 7.40 | 7.33 | qfq | 53,493,589 | 396,670,884 | 1.23% |
| 2026-02-06 | 7.11 | 7.45 | 7.04 | 7.31 | 7.24 | qfq | 72,472,440 | 529,782,428 | -0.54% |
| 2026-02-05 | 7.52 | 7.59 | 7.22 | 7.35 | 7.28 | qfq | 74,568,007 | 549,741,347 | -3.80% |
| 2026-02-04 | 7.70 | 7.79 | 7.46 | 7.64 | 7.57 | qfq | 93,395,095 | 707,906,489 | 1.60% |
| 2026-02-03 | 7.36 | 7.55 | 7.26 | 7.52 | 7.45 | qfq | 131,939,437 | 974,348,768 | 5.17% |
| 2026-02-02 | 7.33 | 7.50 | 7.14 | 7.15 | 7.08 | qfq | 211,348,502 | 1,546,494,226 | -9.72% |
| 2026-01-30 | 8.43 | 8.45 | 7.92 | 7.92 | 7.85 | qfq | 171,278,143 | 1,374,945,641 | -10.00% |
| 2026-01-29 | 9.30 | 9.53 | 8.50 | 8.80 | 8.72 | qfq | 360,493,985 | 3,261,325,035 | -2.22% |
| 2026-01-28 | 8.34 | 9.00 | 8.24 | 9.00 | 8.92 | qfq | 255,676,089 | 2,226,073,922 | 10.02% |
| 2026-01-27 | 8.53 | 8.55 | 7.97 | 8.18 | 8.10 | qfq | 231,090,263 | 1,908,510,275 | -6.51% |
| 2026-01-26 | 8.28 | 8.90 | 8.23 | 8.75 | 8.67 | qfq | 266,849,233 | 2,284,841,412 | 8.16% |
| 2026-01-23 | 7.84 | 8.24 | 7.67 | 8.09 | 8.02 | qfq | 184,327,375 | 1,465,619,989 | 4.93% |
| 2026-01-22 | 7.35 | 7.99 | 7.26 | 7.71 | 7.64 | qfq | 155,018,459 | 1,184,841,665 | 4.05% |
| 2026-01-21 | 7.22 | 7.44 | 7.19 | 7.41 | 7.34 | qfq | 121,055,751 | 888,552,132 | 2.07% |
| 2026-01-20 | 7.15 | 7.29 | 6.91 | 7.26 | 7.19 | qfq | 97,075,523 | 690,621,940 | 1.68% |
| 2026-01-19 | 7.08 | 7.23 | 6.91 | 7.14 | 7.07 | qfq | 79,447,925 | 565,389,306 | 0.85% |
| 2026-01-16 | 7.07 | 7.31 | 7.05 | 7.08 | 7.01 | qfq | 98,756,631 | 709,121,839 | -0.56% |
| 2026-01-15 | 6.95 | 7.28 | 6.90 | 7.12 | 7.05 | qfq | 125,386,482 | 891,769,394 | 2.74% |
| 2026-01-14 | 6.98 | 7.13 | 6.86 | 6.93 | 6.87 | qfq | 91,167,338 | 637,979,842 | -0.57% |
| 2026-01-13 | 6.99 | 7.12 | 6.93 | 6.97 | 6.91 | qfq | 77,966,764 | 546,311,804 | -0.71% |
| 2026-01-12 | 7.12 | 7.16 | 6.93 | 7.02 | 6.96 | qfq | 79,299,813 | 555,006,253 | -0.14% |
| 2026-01-09 | 6.80 | 7.04 | 6.79 | 7.03 | 6.97 | qfq | 84,625,137 | 591,082,969 | 2.78% |
| 2026-01-08 | 6.82 | 7.07 | 6.78 | 6.84 | 6.78 | qfq | 71,914,946 | 495,840,967 | -0.87% |
| 2026-01-07 | 6.92 | 7.04 | 6.84 | 6.90 | 6.84 | qfq | 88,479,222 | 612,223,380 | 0.15% |
| 2026-01-06 | 6.70 | 6.97 | 6.69 | 6.89 | 6.83 | qfq | 90,763,060 | 622,241,845 | 3.61% |
| 2026-01-05 | 6.70 | 6.73 | 6.58 | 6.65 | 6.59 | qfq | 58,679,705 | 389,751,599 | 0.15% |
| 2025-12-31 | 6.49 | 6.74 | 6.49 | 6.64 | 6.58 | qfq | 82,779,107 | 549,080,768 | 2.31% |
| 2025-12-30 | 6.40 | 6.55 | 6.33 | 6.49 | 6.43 | qfq | 51,939,702 | 334,681,123 | -0.61% |
| 2025-12-29 | 6.60 | 6.64 | 6.47 | 6.53 | 6.47 | qfq | 69,283,900 | 454,615,514 | 0.46% |
| 2025-12-26 | 6.32 | 6.53 | 6.32 | 6.50 | 6.44 | qfq | 67,397,977 | 433,537,806 | 3.50% |
| 2025-12-25 | 6.32 | 6.33 | 6.23 | 6.28 | 6.22 | qfq | 27,639,116 | 173,400,646 | -0.63% |
| 2025-12-24 | 6.34 | 6.38 | 6.29 | 6.32 | 6.26 | qfq | 42,407,955 | 268,311,181 | 0.16% |
| 2025-12-23 | 6.29 | 6.41 | 6.23 | 6.31 | 6.25 | qfq | 57,287,792 | 362,555,949 | 1.28% |
| 2025-12-22 | 6.21 | 6.28 | 6.17 | 6.23 | 6.17 | qfq | 33,462,767 | 208,691,267 | 1.14% |
| 2025-12-19 | 6.04 | 6.18 | 6.03 | 6.16 | 6.10 | qfq | 35,307,534 | 216,258,546 | 1.82% |
| 2025-12-18 | 5.95 | 6.15 | 5.92 | 6.05 | 5.99 | qfq | 32,727,514 | 199,002,689 | 1.17% |
| 2025-12-17 | 5.87 | 5.99 | 5.82 | 5.98 | 5.92 | qfq | 29,312,963 | 173,489,344 | 1.87% |
| 2025-12-16 | 6.01 | 6.02 | 5.85 | 5.87 | 5.82 | qfq | 25,198,800 | 148,548,271 | -2.81% |
| 2025-12-15 | 5.96 | 6.08 | 5.95 | 6.04 | 5.98 | qfq | 20,245,272 | 122,113,599 | 0.17% |
| 2025-12-12 | 6.04 | 6.09 | 6.03 | 6.03 | 5.97 | qfq | 24,313,518 | 147,165,515 | 0.67% |
| 2025-12-11 | 6.13 | 6.16 | 5.98 | 5.99 | 5.93 | qfq | 25,571,015 | 154,507,131 | -2.12% |
| 2025-12-10 | 6.10 | 6.15 | 6.05 | 6.12 | 6.06 | qfq | 21,800,582 | 132,714,127 | 0.33% |
| 2025-12-09 | 6.23 | 6.24 | 6.07 | 6.10 | 6.04 | qfq | 33,741,547 | 206,585,322 | -2.71% |
| 2025-12-08 | 6.25 | 6.28 | 6.22 | 6.27 | 6.21 | qfq | 30,867,434 | 193,094,474 | 0.48% |
| 2025-12-05 | 6.05 | 6.26 | 6.03 | 6.24 | 6.18 | qfq | 51,914,974 | 320,665,537 | 3.14% |
| 2025-12-04 | 6.14 | 6.17 | 6.04 | 6.05 | 5.99 | qfq | 28,662,779 | 174,780,891 | -0.66% |
| 2025-12-03 | 6.05 | 6.15 | 6.03 | 6.09 | 6.03 | qfq | 25,347,522 | 154,167,167 | 0.50% |
| 2025-12-02 | 6.12 | 6.14 | 6.03 | 6.06 | 6.00 | qfq | 22,756,708 | 137,749,257 | -1.14% |
| 2025-12-01 | 6.11 | 6.27 | 6.11 | 6.13 | 6.07 | qfq | 42,283,562 | 261,313,346 | 1.66% |
| 2025-11-28 | 5.92 | 6.04 | 5.90 | 6.03 | 5.97 | qfq | 25,579,538 | 153,181,714 | 1.69% |
| 2025-11-27 | 5.96 | 6.01 | 5.93 | 5.93 | 5.88 | qfq | 23,660,240 | 141,087,803 | 0.17% |
| 2025-11-26 | 6.00 | 6.02 | 5.91 | 5.92 | 5.87 | qfq | 21,973,111 | 131,166,378 | -1.33% |
| 2025-11-25 | 5.95 | 6.05 | 5.93 | 6.00 | 5.94 | qfq | 29,842,268 | 179,195,396 | 1.69% |
| 2025-11-24 | 5.90 | 5.96 | 5.82 | 5.90 | 5.85 | qfq | 32,402,423 | 190,780,553 | 1.37% |
| 2025-11-21 | 6.20 | 6.20 | 5.82 | 5.82 | 5.77 | qfq | 62,547,462 | 373,209,863 | -7.03% |
| 2025-11-20 | 6.25 | 6.38 | 6.23 | 6.26 | 6.20 | qfq | 40,557,360 | 255,938,787 | 0.32% |
| 2025-11-19 | 6.21 | 6.30 | 6.16 | 6.24 | 6.18 | qfq | 34,616,169 | 215,402,481 | 0.32% |
| 2025-11-18 | 6.43 | 6.44 | 6.16 | 6.22 | 6.16 | qfq | 59,219,639 | 371,330,889 | -3.72% |
| 2025-11-17 | 6.55 | 6.56 | 6.44 | 6.46 | 6.40 | qfq | 41,081,742 | 266,325,261 | -1.67% |
| 2025-11-14 | 6.63 | 6.68 | 6.57 | 6.57 | 6.51 | qfq | 46,742,676 | 309,493,736 | -1.94% |
| 2025-11-13 | 6.53 | 6.75 | 6.53 | 6.70 | 6.64 | qfq | 75,928,161 | 506,035,379 | 2.76% |
| 2025-11-12 | 6.51 | 6.59 | 6.41 | 6.52 | 6.46 | qfq | 46,295,955 | 300,463,071 | -0.15% |
| 2025-11-11 | 6.57 | 6.64 | 6.47 | 6.53 | 6.47 | qfq | 47,248,213 | 308,985,603 | 0.15% |
| 2025-11-10 | 6.50 | 6.58 | 6.49 | 6.52 | 6.46 | qfq | 46,848,730 | 305,836,676 | 0.93% |
| 2025-11-07 | 6.48 | 6.50 | 6.43 | 6.46 | 6.40 | qfq | 33,879,108 | 218,903,818 | -0.92% |
| 2025-11-06 | 6.39 | 6.55 | 6.37 | 6.52 | 6.46 | qfq | 46,544,374 | 301,662,973 | 1.88% |
| 2025-11-05 | 6.30 | 6.43 | 6.28 | 6.40 | 6.34 | qfq | 35,096,575 | 223,554,927 | 0.00% |
| 2025-11-04 | 6.47 | 6.53 | 6.35 | 6.40 | 6.34 | qfq | 41,769,847 | 268,530,336 | -1.54% |
| 2025-11-03 | 6.70 | 6.72 | 6.37 | 6.50 | 6.44 | qfq | 75,772,823 | 490,325,045 | -2.55% |
| 2025-10-31 | 6.80 | 6.84 | 6.66 | 6.67 | 6.61 | qfq | 58,552,833 | 394,415,729 | -1.91% |
| 2025-10-30 | 6.84 | 6.92 | 6.73 | 6.80 | 6.74 | qfq | 72,364,402 | 493,614,865 | -1.31% |
| 2025-10-29 | 6.70 | 6.89 | 6.67 | 6.89 | 6.83 | qfq | 84,189,650 | 569,702,523 | 0.00% |
| 2025-10-28 | 6.93 | 6.98 | 6.81 | 6.89 | 6.83 | qfq | 54,969,685 | 379,297,423 | -1.71% |
| 2025-10-27 | 6.97 | 7.10 | 6.94 | 7.01 | 6.95 | qfq | 67,633,669 | 474,779,296 | 1.15% |
| 2025-10-24 | 6.90 | 7.03 | 6.85 | 6.93 | 6.87 | qfq | 46,028,727 | 318,504,099 | 1.02% |
| 2025-10-23 | 6.83 | 6.88 | 6.62 | 6.86 | 6.80 | qfq | 48,618,286 | 328,046,665 | 0.15% |
| 2025-10-22 | 6.79 | 6.90 | 6.69 | 6.85 | 6.79 | qfq | 59,449,749 | 404,341,763 | -1.44% |
| 2025-10-21 | 6.95 | 7.02 | 6.90 | 6.95 | 6.89 | qfq | 62,020,331 | 432,077,536 | 1.16% |
| 2025-10-20 | 6.93 | 6.96 | 6.82 | 6.87 | 6.81 | qfq | 57,106,080 | 393,535,217 | -0.43% |
| 2025-10-17 | 7.11 | 7.25 | 6.88 | 6.90 | 6.84 | qfq | 75,325,582 | 529,994,831 | -2.54% |
| 2025-10-16 | 7.23 | 7.27 | 7.02 | 7.08 | 7.01 | qfq | 78,806,656 | 562,252,145 | -1.94% |
| 2025-10-15 | 7.32 | 7.43 | 7.11 | 7.22 | 7.15 | qfq | 125,940,005 | 914,350,970 | -0.28% |
| 2025-10-14 | 7.79 | 7.88 | 7.21 | 7.24 | 7.17 | qfq | 232,271,238 | 1,750,999,268 | -4.99% |
| 2025-10-13 | 6.92 | 7.76 | 6.92 | 7.62 | 7.55 | qfq | 243,926,366 | 1,786,946,048 | 8.09% |
| 2025-10-10 | 7.08 | 7.20 | 7.02 | 7.05 | 6.99 | qfq | 122,373,268 | 869,207,002 | -1.67% |
| 2025-10-09 | 6.99 | 7.20 | 6.87 | 7.17 | 7.10 | qfq | 158,688,116 | 1,117,502,448 | 5.75% |
| 2025-09-30 | 6.43 | 6.83 | 6.42 | 6.78 | 6.72 | qfq | 125,699,006 | 844,151,545 | 5.44% |
| 2025-09-29 | 6.33 | 6.44 | 6.27 | 6.43 | 6.37 | qfq | 56,069,249 | 356,742,942 | 2.72% |
| 2025-09-26 | 6.23 | 6.42 | 6.21 | 6.26 | 6.20 | qfq | 46,942,592 | 297,268,491 | -0.32% |
| 2025-09-25 | 6.37 | 6.46 | 6.26 | 6.28 | 6.22 | qfq | 51,701,532 | 327,641,193 | 0.32% |
| 2025-09-24 | 6.13 | 6.27 | 6.11 | 6.26 | 6.20 | qfq | 36,495,798 | 226,783,986 | 1.29% |
| 2025-09-23 | 6.33 | 6.40 | 6.07 | 6.18 | 6.12 | qfq | 57,130,614 | 353,236,794 | -2.83% |
| 2025-09-22 | 6.47 | 6.49 | 6.28 | 6.36 | 6.30 | qfq | 38,302,744 | 242,988,157 | -0.93% |
| 2025-09-19 | 6.39 | 6.48 | 6.35 | 6.42 | 6.36 | qfq | 41,851,004 | 268,769,633 | 0.16% |
| 2025-09-18 | 6.65 | 6.66 | 6.37 | 6.41 | 6.35 | qfq | 90,014,902 | 584,752,305 | -4.61% |
| 2025-09-17 | 6.65 | 6.73 | 6.56 | 6.72 | 6.66 | qfq | 53,767,377 | 357,172,157 | 0.45% |
| 2025-09-16 | 6.90 | 6.94 | 6.52 | 6.69 | 6.63 | qfq | 92,355,114 | 615,023,385 | -2.62% |
| 2025-09-15 | 7.01 | 7.01 | 6.86 | 6.87 | 6.81 | qfq | 78,038,958 | 538,996,966 | -1.72% |
| 2025-09-12 | 6.76 | 7.06 | 6.73 | 6.99 | 6.93 | qfq | 115,371,402 | 801,000,976 | 3.40% |
| 2025-09-11 | 6.63 | 6.78 | 6.56 | 6.76 | 6.70 | qfq | 60,503,902 | 405,271,718 | 1.65% |
| 2025-09-10 | 6.66 | 6.75 | 6.57 | 6.65 | 6.59 | qfq | 48,893,342 | 325,383,212 | -0.89% |
| 2025-09-09 | 6.70 | 6.86 | 6.62 | 6.71 | 6.65 | qfq | 73,791,079 | 498,427,950 | -0.59% |
| 2025-09-08 | 6.74 | 6.82 | 6.67 | 6.75 | 6.69 | qfq | 71,690,258 | 482,984,479 | 1.35% |
| 2025-09-05 | 6.50 | 6.68 | 6.47 | 6.66 | 6.60 | qfq | 71,714,986 | 472,311,167 | 2.46% |
| 2025-09-04 | 6.60 | 6.75 | 6.38 | 6.50 | 6.44 | qfq | 92,909,878 | 610,001,374 | -1.96% |
| 2025-09-03 | 6.97 | 6.98 | 6.58 | 6.63 | 6.57 | qfq | 96,895,303 | 652,505,449 | -3.21% |
| 2025-09-02 | 7.12 | 7.17 | 6.79 | 6.85 | 6.79 | qfq | 135,330,637 | 935,855,557 | -4.73% |
| 2025-09-01 | 7.00 | 7.27 | 6.83 | 7.19 | 7.12 | qfq | 158,331,299 | 1,121,836,760 | 3.60% |
| 2025-08-29 | 6.82 | 7.11 | 6.77 | 6.94 | 6.88 | qfq | 160,320,733 | 1,118,010,729 | 1.91% |
| 2025-08-28 | 6.64 | 6.92 | 6.56 | 6.81 | 6.75 | qfq | 128,824,039 | 869,680,405 | 2.25% |
| 2025-08-27 | 6.72 | 6.92 | 6.65 | 6.66 | 6.60 | qfq | 144,122,684 | 973,986,193 | -1.62% |
| 2025-08-26 | 6.76 | 7.04 | 6.70 | 6.77 | 6.71 | qfq | 201,881,507 | 1,385,676,189 | 3.52% |
| 2025-08-25 | 6.36 | 6.67 | 6.35 | 6.54 | 6.48 | qfq | 145,847,794 | 950,377,246 | 4.31% |
| 2025-08-22 | 6.19 | 6.40 | 6.19 | 6.27 | 6.21 | qfq | 84,080,662 | 529,858,477 | 0.80% |
| 2025-08-21 | 6.30 | 6.43 | 6.18 | 6.22 | 6.16 | qfq | 82,094,017 | 515,954,366 | -1.89% |
| 2025-08-20 | 6.18 | 6.45 | 6.16 | 6.34 | 6.28 | qfq | 120,704,281 | 766,374,044 | 2.09% |
| 2025-08-19 | 6.20 | 6.30 | 6.17 | 6.21 | 6.15 | qfq | 94,060,931 | 584,820,593 | -0.48% |
| 2025-08-18 | 6.14 | 6.30 | 6.04 | 6.24 | 6.18 | qfq | 131,333,744 | 812,742,300 | 2.30% |
| 2025-08-15 | 5.92 | 6.12 | 5.90 | 6.10 | 6.04 | qfq | 71,507,739 | 433,759,839 | 2.52% |
| 2025-08-14 | 6.07 | 6.09 | 5.94 | 5.95 | 5.90 | qfq | 61,565,878 | 370,282,329 | -2.14% |
| 2025-08-13 | 6.05 | 6.10 | 6.02 | 6.08 | 6.02 | qfq | 60,694,132 | 368,020,197 | 1.16% |
| 2025-08-12 | 6.12 | 6.13 | 5.99 | 6.01 | 5.95 | qfq | 61,890,250 | 372,431,071 | -1.80% |
| 2025-08-11 | 6.16 | 6.17 | 6.03 | 6.12 | 6.06 | qfq | 56,733,485 | 345,784,875 | -0.16% |
| 2025-08-08 | 6.11 | 6.20 | 6.07 | 6.13 | 6.07 | qfq | 80,916,422 | 496,513,710 | -1.45% |
| 2025-08-07 | 6.00 | 6.25 | 5.90 | 6.22 | 6.16 | qfq | 150,770,446 | 918,726,432 | 4.89% |
| 2025-08-06 | 5.92 | 5.96 | 5.85 | 5.93 | 5.88 | qfq | 51,726,008 | 305,835,211 | 0.17% |
| 2025-08-05 | 5.91 | 5.93 | 5.87 | 5.92 | 5.87 | qfq | 43,919,196 | 259,088,036 | 0.51% |
| 2025-08-04 | 5.91 | 5.93 | 5.82 | 5.89 | 5.84 | qfq | 50,682,840 | 297,340,808 | -0.34% |
| 2025-08-01 | 5.90 | 5.94 | 5.86 | 5.91 | 5.86 | qfq | 48,648,497 | 286,932,101 | 0.17% |
| 2025-07-31 | 6.05 | 6.08 | 5.87 | 5.90 | 5.85 | qfq | 97,408,918 | 580,242,514 | -3.59% |
| 2025-07-30 | 6.33 | 6.35 | 6.06 | 6.12 | 6.06 | qfq | 93,929,438 | 579,771,550 | -2.39% |
| 2025-07-29 | 6.31 | 6.35 | 6.16 | 6.27 | 6.21 | qfq | 85,438,277 | 533,192,049 | -0.63% |
| 2025-07-28 | 6.31 | 6.36 | 6.23 | 6.31 | 6.25 | qfq | 97,875,214 | 616,292,102 | -0.94% |
| 2025-07-25 | 6.52 | 6.55 | 6.32 | 6.37 | 6.31 | qfq | 160,460,324 | 1,026,742,135 | -3.34% |
| 2025-07-24 | 6.14 | 6.85 | 6.12 | 6.59 | 6.53 | qfq | 275,077,908 | 1,772,215,645 | 4.94% |
| 2025-07-23 | 6.23 | 6.46 | 6.12 | 6.28 | 6.22 | qfq | 184,633,937 | 1,164,450,090 | 0.48% |
| 2025-07-22 | 6.31 | 6.37 | 6.16 | 6.25 | 6.19 | qfq | 204,431,841 | 1,276,495,621 | -1.88% |
| 2025-07-21 | 6.20 | 6.65 | 6.12 | 6.37 | 6.31 | qfq | 348,532,712 | 2,214,229,711 | 4.77% |
| 2025-07-18 | 5.54 | 6.08 | 5.53 | 6.08 | 6.02 | qfq | 145,875,733 | 857,948,085 | 9.95% |
| 2025-07-17 | 5.52 | 5.61 | 5.47 | 5.53 | 5.48 | qfq | 90,683,823 | 499,876,023 | 0.00% |
| 2025-07-16 | 5.62 | 5.67 | 5.51 | 5.53 | 5.48 | qfq | 106,567,424 | 593,234,496 | -1.95% |
| 2025-07-15 | 5.74 | 5.99 | 5.58 | 5.64 | 5.59 | qfq | 175,760,122 | 1,008,890,573 | -2.08% |
| 2025-07-14 | 5.96 | 6.10 | 5.73 | 5.76 | 5.71 | qfq | 318,795,819 | 1,886,479,410 | 1.23% |
| 2025-07-11 | 5.26 | 5.69 | 5.22 | 5.69 | 5.64 | qfq | 144,331,290 | 791,905,892 | 10.06% |
| 2025-07-10 | 5.08 | 5.18 | 5.08 | 5.17 | 5.12 | qfq | 42,651,860 | 219,072,105 | 2.17% |
| 2025-07-09 | 5.15 | 5.17 | 5.05 | 5.06 | 5.01 | qfq | 25,537,049 | 130,103,914 | -1.36% |
| 2025-07-08 | 5.09 | 5.13 | 5.08 | 5.13 | 5.08 | qfq | 21,537,346 | 110,108,252 | 0.98% |
| 2025-07-07 | 5.05 | 5.09 | 5.04 | 5.08 | 5.03 | qfq | 14,596,565 | 73,986,008 | 0.20% |
| 2025-07-04 | 5.11 | 5.11 | 5.04 | 5.07 | 5.02 | qfq | 20,837,060 | 105,676,030 | -0.78% |
| 2025-07-03 | 5.14 | 5.16 | 5.07 | 5.11 | 5.06 | qfq | 22,026,570 | 112,511,667 | -0.39% |
| 2025-07-02 | 5.07 | 5.15 | 5.05 | 5.13 | 5.08 | qfq | 38,128,293 | 194,713,614 | 1.18% |
| 2025-07-01 | 5.04 | 5.08 | 4.98 | 5.07 | 5.02 | qfq | 28,062,837 | 140,910,073 | 0.80% |
| 2025-06-30 | 5.06 | 5.09 | 5.00 | 5.03 | 4.98 | qfq | 26,640,015 | 134,064,532 | -0.40% |
| 2025-06-27 | 4.99 | 5.10 | 4.99 | 5.05 | 5.00 | qfq | 32,046,365 | 161,936,275 | 1.61% |
| 2025-06-26 | 5.00 | 5.05 | 4.97 | 4.97 | 4.92 | qfq | 22,886,734 | 114,496,528 | -1.19% |
| 2025-06-25 | 5.04 | 5.05 | 5.01 | 5.03 | 4.94 | qfq | 21,416,997 | 107,731,016 | -0.20% |
| 2025-06-24 | 4.95 | 5.06 | 4.94 | 5.04 | 4.95 | qfq | 22,805,911 | 114,254,247 | 2.02% |
| 2025-06-23 | 4.83 | 4.98 | 4.83 | 4.94 | 4.85 | qfq | 20,629,325 | 101,609,221 | 1.65% |
| 2025-06-20 | 4.89 | 4.92 | 4.84 | 4.86 | 4.77 | qfq | 15,338,910 | 74,811,407 | -0.61% |
| 2025-06-19 | 4.96 | 4.98 | 4.86 | 4.89 | 4.80 | qfq | 20,227,639 | 99,369,837 | -2.00% |
| 2025-06-18 | 5.03 | 5.05 | 4.95 | 4.99 | 4.90 | qfq | 21,283,450 | 106,132,576 | -1.19% |
| 2025-06-17 | 5.06 | 5.08 | 5.03 | 5.05 | 4.96 | qfq | 18,832,911 | 95,042,551 | 0.00% |
| 2025-06-16 | 5.07 | 5.11 | 5.04 | 5.05 | 4.96 | qfq | 24,017,517 | 121,685,532 | -0.59% |
| 2025-06-13 | 5.13 | 5.16 | 5.06 | 5.08 | 4.99 | qfq | 35,295,446 | 180,087,649 | -1.17% |
| 2025-06-12 | 5.11 | 5.15 | 5.07 | 5.14 | 5.05 | qfq | 45,626,916 | 233,547,954 | 0.98% |
| 2025-06-11 | 4.98 | 5.17 | 4.98 | 5.09 | 5.00 | qfq | 56,000,527 | 285,303,165 | 2.21% |
| 2025-06-10 | 5.00 | 5.02 | 4.94 | 4.98 | 4.89 | qfq | 27,456,328 | 136,730,114 | -0.80% |
| 2025-06-09 | 5.00 | 5.02 | 4.93 | 5.02 | 4.93 | qfq | 27,193,112 | 135,567,622 | 0.60% |
| 2025-06-06 | 4.89 | 4.99 | 4.88 | 4.99 | 4.90 | qfq | 32,950,067 | 163,459,597 | 2.25% |
| 2025-06-05 | 4.90 | 4.92 | 4.85 | 4.88 | 4.79 | qfq | 16,607,942 | 81,103,508 | -0.41% |
| 2025-06-04 | 4.83 | 4.92 | 4.82 | 4.90 | 4.81 | qfq | 22,718,656 | 110,935,129 | 1.87% |
| 2025-06-03 | 4.76 | 4.83 | 4.75 | 4.81 | 4.72 | qfq | 20,336,546 | 97,591,642 | 1.05% |
| 2025-05-30 | 4.79 | 4.80 | 4.74 | 4.76 | 4.67 | qfq | 13,501,664 | 64,277,656 | -0.83% |
| 2025-05-29 | 4.76 | 4.81 | 4.74 | 4.80 | 4.71 | qfq | 13,781,199 | 65,990,558 | 0.63% |
| 2025-05-28 | 4.77 | 4.80 | 4.74 | 4.77 | 4.68 | qfq | 10,890,705 | 51,952,391 | 0.00% |
| 2025-05-27 | 4.80 | 4.81 | 4.74 | 4.77 | 4.68 | qfq | 12,094,300 | 57,707,707 | -1.04% |
| 2025-05-26 | 4.78 | 4.82 | 4.75 | 4.82 | 4.73 | qfq | 12,750,970 | 61,191,866 | 1.05% |
| 2025-05-23 | 4.79 | 4.82 | 4.76 | 4.77 | 4.68 | qfq | 13,233,607 | 63,536,248 | -0.63% |
| 2025-05-22 | 4.87 | 4.88 | 4.80 | 4.80 | 4.71 | qfq | 15,960,834 | 77,083,242 | -1.64% |
| 2025-05-21 | 4.85 | 4.90 | 4.84 | 4.88 | 4.79 | qfq | 16,542,426 | 80,542,378 | 0.62% |
| 2025-05-20 | 4.86 | 4.87 | 4.81 | 4.85 | 4.76 | qfq | 18,239,812 | 88,289,388 | -0.21% |
| 2025-05-19 | 4.86 | 4.88 | 4.83 | 4.86 | 4.77 | qfq | 17,108,269 | 83,128,153 | 0.00% |
| 2025-05-16 | 4.82 | 4.91 | 4.82 | 4.86 | 4.77 | qfq | 12,648,044 | 61,612,204 | 0.21% |
| 2025-05-15 | 4.91 | 4.92 | 4.84 | 4.85 | 4.76 | qfq | 14,412,164 | 70,227,910 | -1.22% |
| 2025-05-14 | 4.87 | 4.93 | 4.85 | 4.91 | 4.82 | qfq | 16,569,828 | 81,217,874 | 0.61% |
| 2025-05-13 | 4.92 | 4.94 | 4.85 | 4.88 | 4.79 | qfq | 16,712,501 | 81,622,947 | -0.81% |
| 2025-05-12 | 4.84 | 4.92 | 4.83 | 4.92 | 4.83 | qfq | 22,968,017 | 112,149,439 | 2.07% |
| 2025-05-09 | 4.79 | 4.86 | 4.75 | 4.82 | 4.73 | qfq | 28,080,939 | 135,081,101 | 0.84% |
| 2025-05-08 | 4.74 | 4.80 | 4.74 | 4.78 | 4.69 | qfq | 15,455,678 | 73,794,140 | 0.21% |
| 2025-05-07 | 4.79 | 4.82 | 4.74 | 4.77 | 4.68 | qfq | 20,310,980 | 96,823,515 | 0.00% |
| 2025-05-06 | 4.64 | 4.77 | 4.64 | 4.77 | 4.68 | qfq | 29,816,385 | 140,834,391 | 3.25% |
| 2025-04-30 | 4.66 | 4.70 | 4.61 | 4.62 | 4.54 | qfq | 18,621,000 | 86,525,351 | -0.86% |
| 2025-04-29 | 4.64 | 4.69 | 4.60 | 4.66 | 4.57 | qfq | 13,054,428 | 60,791,754 | 0.00% |
| 2025-04-28 | 4.69 | 4.70 | 4.64 | 4.66 | 4.57 | qfq | 12,482,382 | 58,178,741 | -0.85% |
| 2025-04-25 | 4.69 | 4.74 | 4.68 | 4.70 | 4.61 | qfq | 14,942,307 | 70,447,733 | 0.21% |
| 2025-04-24 | 4.74 | 4.75 | 4.66 | 4.69 | 4.60 | qfq | 14,634,863 | 68,766,320 | -0.42% |
| 2025-04-23 | 4.70 | 4.73 | 4.68 | 4.71 | 4.62 | qfq | 14,127,684 | 66,555,899 | 0.21% |
| 2025-04-22 | 4.67 | 4.72 | 4.65 | 4.70 | 4.61 | qfq | 15,683,130 | 73,453,560 | 0.43% |
| 2025-04-21 | 4.63 | 4.70 | 4.60 | 4.68 | 4.59 | qfq | 18,326,036 | 85,495,995 | 1.96% |
| 2025-04-18 | 4.61 | 4.61 | 4.55 | 4.59 | 4.51 | qfq | 12,354,914 | 56,550,202 | -0.22% |
| 2025-04-17 | 4.59 | 4.64 | 4.56 | 4.60 | 4.52 | qfq | 13,831,992 | 63,832,309 | 0.00% |
| 2025-04-16 | 4.66 | 4.66 | 4.54 | 4.60 | 4.52 | qfq | 16,838,782 | 77,248,694 | -1.08% |
| 2025-04-15 | 4.71 | 4.71 | 4.63 | 4.65 | 4.57 | qfq | 14,304,202 | 66,527,716 | -0.85% |
| 2025-04-14 | 4.65 | 4.72 | 4.64 | 4.69 | 4.60 | qfq | 27,640,006 | 129,546,635 | 1.74% |
| 2025-04-11 | 4.59 | 4.66 | 4.57 | 4.61 | 4.53 | qfq | 23,841,666 | 110,434,642 | -0.22% |
| 2025-04-10 | 4.65 | 4.70 | 4.60 | 4.62 | 4.54 | qfq | 32,688,686 | 151,984,590 | 0.87% |
| 2025-04-09 | 4.48 | 4.60 | 4.33 | 4.58 | 4.50 | qfq | 38,709,567 | 173,398,931 | 0.66% |
| 2025-04-08 | 4.52 | 4.57 | 4.39 | 4.55 | 4.47 | qfq | 49,216,813 | 221,267,922 | 0.66% |
| 2025-04-07 | 4.81 | 4.84 | 4.52 | 4.52 | 4.44 | qfq | 43,983,299 | 204,182,033 | -9.96% |
| 2025-04-03 | 4.99 | 5.05 | 4.97 | 5.02 | 4.93 | qfq | 18,130,940 | 91,008,373 | -0.20% |
| 2025-04-02 | 5.05 | 5.09 | 5.01 | 5.03 | 4.94 | qfq | 15,874,800 | 80,038,606 | -0.40% |
| 2025-04-01 | 5.02 | 5.09 | 5.00 | 5.05 | 4.96 | qfq | 17,575,448 | 88,797,314 | 1.00% |
| 2025-03-31 | 5.08 | 5.10 | 4.96 | 5.00 | 4.91 | qfq | 26,517,917 | 133,105,361 | -1.77% |
| 2025-03-28 | 5.17 | 5.17 | 5.04 | 5.09 | 5.00 | qfq | 26,792,288 | 136,305,395 | -1.17% |
| 2025-03-27 | 5.23 | 5.25 | 5.14 | 5.15 | 5.06 | qfq | 30,439,836 | 157,353,623 | -1.90% |
| 2025-03-26 | 5.30 | 5.39 | 5.24 | 5.25 | 5.15 | qfq | 53,800,166 | 286,080,257 | -0.57% |
| 2025-03-25 | 5.25 | 5.33 | 5.20 | 5.28 | 5.18 | qfq | 47,560,969 | 250,345,395 | 0.96% |
| 2025-03-24 | 5.15 | 5.24 | 5.10 | 5.23 | 5.13 | qfq | 44,267,850 | 229,624,322 | 1.36% |
| 2025-03-21 | 5.17 | 5.25 | 5.12 | 5.16 | 5.07 | qfq | 27,507,322 | 142,347,051 | -0.58% |
| 2025-03-20 | 5.17 | 5.21 | 5.17 | 5.19 | 5.10 | qfq | 22,633,764 | 117,507,203 | 0.39% |
| 2025-03-19 | 5.16 | 5.18 | 5.11 | 5.17 | 5.08 | qfq | 21,627,808 | 111,244,162 | 0.00% |
| 2025-03-18 | 5.15 | 5.21 | 5.13 | 5.17 | 5.08 | qfq | 32,438,492 | 167,952,103 | 0.39% |
| 2025-03-17 | 5.20 | 5.23 | 5.14 | 5.15 | 5.06 | qfq | 28,088,256 | 145,272,238 | -0.77% |
| 2025-03-14 | 5.24 | 5.29 | 5.16 | 5.19 | 5.10 | qfq | 40,438,616 | 210,571,147 | 0.19% |
| 2025-03-13 | 5.19 | 5.24 | 5.12 | 5.18 | 5.09 | qfq | 28,181,656 | 145,376,834 | 0.00% |
| 2025-03-12 | 5.25 | 5.31 | 5.17 | 5.18 | 5.09 | qfq | 49,625,972 | 259,454,095 | -0.58% |
| 2025-03-11 | 5.06 | 5.21 | 5.03 | 5.21 | 5.11 | qfq | 41,614,580 | 213,543,746 | 2.16% |
| 2025-03-10 | 5.10 | 5.17 | 5.06 | 5.10 | 5.01 | qfq | 30,735,794 | 156,805,382 | 0.39% |
| 2025-03-07 | 4.99 | 5.13 | 4.97 | 5.08 | 4.99 | qfq | 51,185,575 | 260,334,446 | 1.60% |
| 2025-03-06 | 4.97 | 5.01 | 4.93 | 5.00 | 4.91 | qfq | 30,634,204 | 152,698,263 | 1.21% |
| 2025-03-05 | 4.96 | 4.97 | 4.88 | 4.94 | 4.85 | qfq | 19,416,267 | 95,392,504 | -0.40% |
| 2025-03-04 | 4.89 | 4.99 | 4.88 | 4.96 | 4.87 | qfq | 23,008,598 | 113,696,697 | 0.81% |
| 2025-03-03 | 4.85 | 4.98 | 4.85 | 4.92 | 4.83 | qfq | 27,568,316 | 136,056,933 | 1.44% |
| 2025-02-28 | 4.89 | 4.94 | 4.82 | 4.85 | 4.76 | qfq | 27,446,731 | 133,997,253 | -1.42% |
| 2025-02-27 | 4.96 | 4.99 | 4.86 | 4.92 | 4.83 | qfq | 27,411,717 | 134,679,146 | -0.81% |
| 2025-02-26 | 4.91 | 4.97 | 4.89 | 4.96 | 4.87 | qfq | 22,610,962 | 111,860,581 | 1.02% |
| 2025-02-25 | 4.95 | 4.97 | 4.90 | 4.91 | 4.82 | qfq | 21,113,750 | 104,152,392 | -1.21% |
| 2025-02-24 | 4.94 | 5.02 | 4.92 | 4.97 | 4.88 | qfq | 23,377,570 | 116,183,482 | 0.40% |
| 2025-02-21 | 4.95 | 5.00 | 4.91 | 4.95 | 4.86 | qfq | 26,770,400 | 132,419,476 | -0.40% |
| 2025-02-20 | 4.98 | 5.05 | 4.96 | 4.97 | 4.88 | qfq | 41,278,944 | 206,298,662 | 1.43% |
| 2025-02-19 | 4.85 | 4.91 | 4.84 | 4.90 | 4.81 | qfq | 18,804,852 | 91,751,675 | 1.03% |
| 2025-02-18 | 4.90 | 4.93 | 4.84 | 4.85 | 4.76 | qfq | 23,965,585 | 117,033,795 | -1.22% |
| 2025-02-17 | 4.96 | 4.97 | 4.89 | 4.91 | 4.82 | qfq | 28,758,210 | 141,467,093 | -1.41% |
| 2025-02-14 | 4.97 | 5.01 | 4.94 | 4.98 | 4.89 | qfq | 19,175,828 | 95,374,706 | 0.40% |
| 2025-02-13 | 5.00 | 5.06 | 4.96 | 4.96 | 4.87 | qfq | 23,942,018 | 119,802,631 | -0.80% |
| 2025-02-12 | 5.03 | 5.06 | 4.95 | 5.00 | 4.91 | qfq | 25,784,176 | 128,786,405 | -1.19% |
| 2025-02-11 | 5.05 | 5.09 | 5.03 | 5.06 | 4.97 | qfq | 20,552,382 | 103,913,469 | 0.00% |
| 2025-02-10 | 5.04 | 5.10 | 5.02 | 5.06 | 4.97 | qfq | 26,285,060 | 133,211,101 | 0.20% |
| 2025-02-07 | 4.98 | 5.06 | 4.97 | 5.05 | 4.96 | qfq | 30,052,210 | 150,931,770 | 1.00% |
| 2025-02-06 | 4.94 | 5.02 | 4.93 | 5.00 | 4.91 | qfq | 22,090,772 | 109,887,600 | 0.81% |
| 2025-02-05 | 5.01 | 5.01 | 4.93 | 4.96 | 4.87 | qfq | 18,956,700 | 94,291,677 | 0.00% |
| 2025-01-27 | 4.99 | 5.04 | 4.96 | 4.96 | 4.87 | qfq | 15,882,080 | 79,429,128 | -0.40% |
| 2025-01-24 | 4.93 | 4.98 | 4.90 | 4.98 | 4.89 | qfq | 17,608,628 | 87,227,366 | 1.22% |
| 2025-01-23 | 4.95 | 5.03 | 4.91 | 4.92 | 4.83 | qfq | 18,861,940 | 93,704,434 | 0.00% |
| 2025-01-22 | 4.89 | 4.94 | 4.88 | 4.92 | 4.83 | qfq | 15,986,464 | 78,540,074 | 0.41% |
| 2025-01-21 | 4.92 | 4.93 | 4.84 | 4.90 | 4.81 | qfq | 13,877,502 | 67,746,346 | 0.00% |
| 2025-01-20 | 4.95 | 4.97 | 4.89 | 4.90 | 4.81 | qfq | 17,433,404 | 85,740,349 | -0.61% |
| 2025-01-17 | 4.87 | 4.94 | 4.84 | 4.93 | 4.84 | qfq | 19,747,544 | 96,700,385 | 0.82% |
| 2025-01-16 | 4.82 | 4.92 | 4.82 | 4.89 | 4.80 | qfq | 27,126,198 | 132,221,396 | 1.88% |
| 2025-01-15 | 4.85 | 4.86 | 4.75 | 4.80 | 4.71 | qfq | 21,822,656 | 104,619,546 | -1.03% |
| 2025-01-14 | 4.75 | 4.87 | 4.74 | 4.85 | 4.76 | qfq | 27,594,282 | 132,937,403 | 1.68% |
| 2025-01-13 | 4.67 | 4.78 | 4.62 | 4.77 | 4.68 | qfq | 22,745,967 | 107,616,289 | 1.49% |
| 2025-01-10 | 4.77 | 4.83 | 4.69 | 4.70 | 4.61 | qfq | 21,042,032 | 99,826,135 | -1.47% |
| 2025-01-09 | 4.75 | 4.81 | 4.73 | 4.77 | 4.68 | qfq | 16,573,336 | 79,201,730 | -0.42% |
| 2025-01-08 | 4.90 | 4.91 | 4.70 | 4.79 | 4.70 | qfq | 30,807,644 | 147,240,403 | -2.64% |
| 2025-01-07 | 4.80 | 4.92 | 4.76 | 4.92 | 4.83 | qfq | 25,579,717 | 124,519,467 | 2.50% |
| 2025-01-06 | 4.75 | 4.87 | 4.68 | 4.80 | 4.71 | qfq | 23,476,531 | 112,604,621 | 1.05% |
| 2025-01-03 | 4.80 | 4.94 | 4.73 | 4.75 | 4.66 | qfq | 32,119,754 | 155,234,919 | -1.04% |
| 2025-01-02 | 4.93 | 4.98 | 4.74 | 4.80 | 4.71 | qfq | 29,295,001 | 142,707,147 | -2.83% |
| 2024-12-31 | 5.07 | 5.09 | 4.92 | 4.94 | 4.85 | qfq | 23,502,964 | 117,497,423 | -2.76% |
| 2024-12-30 | 5.12 | 5.14 | 5.05 | 5.08 | 4.99 | qfq | 20,276,862 | 103,125,951 | 0.20% |
| 2024-12-27 | 4.99 | 5.09 | 4.98 | 5.07 | 4.98 | qfq | 18,970,879 | 95,904,182 | 1.40% |
| 2024-12-26 | 4.95 | 5.03 | 4.95 | 5.00 | 4.91 | qfq | 13,417,446 | 67,079,444 | 0.81% |
| 2024-12-25 | 5.02 | 5.03 | 4.94 | 4.96 | 4.87 | qfq | 16,525,830 | 82,177,189 | -1.39% |
| 2024-12-24 | 4.98 | 5.05 | 4.97 | 5.03 | 4.94 | qfq | 17,162,034 | 85,996,789 | 1.21% |
| 2024-12-23 | 5.06 | 5.07 | 4.96 | 4.97 | 4.88 | qfq | 24,507,294 | 122,734,083 | -1.58% |
| 2024-12-20 | 5.11 | 5.12 | 5.04 | 5.05 | 4.96 | qfq | 18,567,100 | 94,083,650 | -1.17% |
| 2024-12-19 | 5.02 | 5.12 | 4.95 | 5.11 | 5.02 | qfq | 21,387,976 | 107,903,955 | 0.59% |
| 2024-12-18 | 5.08 | 5.14 | 5.07 | 5.08 | 4.99 | qfq | 21,383,214 | 109,182,312 | 0.40% |
| 2024-12-17 | 5.11 | 5.15 | 5.03 | 5.06 | 4.97 | qfq | 26,544,320 | 134,893,928 | -1.36% |
| 2024-12-16 | 5.14 | 5.20 | 5.10 | 5.13 | 5.04 | qfq | 20,700,264 | 106,318,557 | -0.58% |
| 2024-12-13 | 5.32 | 5.32 | 5.15 | 5.16 | 5.07 | qfq | 39,254,076 | 204,430,921 | -3.55% |
| 2024-12-12 | 5.32 | 5.37 | 5.28 | 5.35 | 5.25 | qfq | 29,426,777 | 156,987,251 | 0.19% |
| 2024-12-11 | 5.26 | 5.40 | 5.25 | 5.34 | 5.24 | qfq | 32,943,670 | 175,838,325 | 1.33% |
| 2024-12-10 | 5.42 | 5.43 | 5.26 | 5.27 | 5.17 | qfq | 46,751,934 | 249,821,567 | -0.38% |
| 2024-12-09 | 5.28 | 5.41 | 5.25 | 5.29 | 5.19 | qfq | 51,300,389 | 273,783,590 | 0.38% |
| 2024-12-06 | 5.18 | 5.28 | 5.15 | 5.27 | 5.17 | qfq | 36,256,532 | 189,576,707 | 1.54% |
| 2024-12-05 | 5.15 | 5.21 | 5.15 | 5.19 | 5.10 | qfq | 27,798,821 | 143,872,966 | -0.38% |
| 2024-12-04 | 5.30 | 5.34 | 5.18 | 5.21 | 5.11 | qfq | 40,455,543 | 212,522,302 | -0.76% |
| 2024-12-03 | 5.27 | 5.28 | 5.18 | 5.25 | 5.15 | qfq | 26,624,578 | 139,150,863 | -0.19% |
| 2024-12-02 | 5.15 | 5.28 | 5.13 | 5.26 | 5.16 | qfq | 37,299,672 | 194,742,006 | 2.14% |
| 2024-11-29 | 5.08 | 5.17 | 5.05 | 5.15 | 5.06 | qfq | 33,377,464 | 170,860,537 | 0.98% |
| 2024-11-28 | 5.08 | 5.15 | 5.07 | 5.10 | 5.01 | qfq | 25,116,053 | 128,456,435 | 0.00% |
| 2024-11-27 | 5.05 | 5.11 | 4.90 | 5.10 | 5.01 | qfq | 34,856,692 | 173,906,725 | 0.99% |
| 2024-11-26 | 5.07 | 5.12 | 5.03 | 5.05 | 4.96 | qfq | 22,068,557 | 112,132,439 | -0.39% |
| 2024-11-25 | 5.00 | 5.12 | 5.00 | 5.07 | 4.98 | qfq | 32,733,329 | 165,606,014 | 0.40% |
| 2024-11-22 | 5.15 | 5.21 | 5.03 | 5.05 | 4.96 | qfq | 50,118,006 | 258,015,159 | -2.13% |
| 2024-11-21 | 5.16 | 5.20 | 5.09 | 5.16 | 5.07 | qfq | 30,148,542 | 155,282,085 | -0.19% |
| 2024-11-20 | 5.13 | 5.18 | 5.10 | 5.17 | 5.08 | qfq | 34,556,751 | 177,644,634 | 0.78% |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.13 | 5.04 | qfq | 38,507,282 | 195,598,874 | 1.38% |
| 2024-11-18 | 5.12 | 5.19 | 5.03 | 5.06 | 4.97 | qfq | 43,605,754 | 222,756,431 | -1.17% |
| 2024-11-15 | 5.21 | 5.28 | 5.11 | 5.12 | 5.03 | qfq | 37,345,419 | 194,140,398 | -2.29% |
| 2024-11-14 | 5.37 | 5.41 | 5.22 | 5.24 | 5.14 | qfq | 42,806,212 | 227,099,260 | -3.14% |
| 2024-11-13 | 5.38 | 5.51 | 5.34 | 5.41 | 5.31 | qfq | 39,338,024 | 213,346,032 | -0.18% |
| 2024-11-12 | 5.53 | 5.57 | 5.36 | 5.42 | 5.32 | qfq | 60,074,922 | 328,885,936 | -1.99% |
| 2024-11-11 | 5.55 | 5.56 | 5.38 | 5.53 | 5.43 | qfq | 59,694,400 | 326,287,910 | 0.73% |
| 2024-11-08 | 5.68 | 5.73 | 5.47 | 5.49 | 5.39 | qfq | 90,837,488 | 507,198,183 | -2.49% |
| 2024-11-07 | 5.58 | 5.69 | 5.51 | 5.63 | 5.53 | qfq | 88,745,608 | 495,742,090 | -0.18% |
| 2024-11-06 | 5.60 | 5.79 | 5.53 | 5.64 | 5.54 | qfq | 139,729,169 | 792,092,073 | 1.08% |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.58 | 5.48 | qfq | 158,693,552 | 872,100,547 | 5.68% |
| 2024-11-04 | 5.48 | 5.48 | 5.19 | 5.28 | 5.18 | qfq | 162,942,049 | 860,346,371 | -2.94% |
| 2024-11-01 | 5.00 | 5.53 | 4.99 | 5.44 | 5.34 | qfq | 203,600,482 | 1,095,295,442 | 8.15% |
| 2024-10-31 | 4.92 | 5.06 | 4.88 | 5.03 | 4.94 | qfq | 49,258,912 | 245,999,097 | 2.24% |
| 2024-10-30 | 4.92 | 5.00 | 4.86 | 4.92 | 4.83 | qfq | 39,911,880 | 196,352,857 | -1.01% |
| 2024-10-29 | 5.12 | 5.12 | 4.95 | 4.97 | 4.88 | qfq | 43,465,692 | 218,069,003 | -2.55% |
| 2024-10-28 | 4.99 | 5.10 | 4.97 | 5.10 | 5.01 | qfq | 46,618,361 | 235,416,400 | 2.00% |
| 2024-10-25 | 4.94 | 5.06 | 4.92 | 5.00 | 4.91 | qfq | 40,334,773 | 200,913,536 | 1.01% |
| 2024-10-24 | 4.97 | 4.99 | 4.88 | 4.95 | 4.86 | qfq | 26,270,200 | 129,381,016 | -0.80% |
| 2024-10-23 | 4.98 | 5.06 | 4.93 | 4.99 | 4.90 | qfq | 45,369,623 | 226,146,692 | 0.40% |
| 2024-10-22 | 4.91 | 5.00 | 4.86 | 4.97 | 4.88 | qfq | 43,839,012 | 216,627,235 | 1.84% |
| 2024-10-21 | 4.83 | 4.94 | 4.82 | 4.88 | 4.79 | qfq | 50,384,776 | 245,861,679 | 1.24% |
| 2024-10-18 | 4.69 | 4.90 | 4.68 | 4.82 | 4.73 | qfq | 43,163,073 | 206,596,385 | 2.12% |
| 2024-10-17 | 4.81 | 4.85 | 4.71 | 4.72 | 4.63 | qfq | 28,347,763 | 135,425,208 | -1.46% |
| 2024-10-16 | 4.75 | 4.85 | 4.73 | 4.79 | 4.70 | qfq | 29,608,329 | 141,761,803 | -0.21% |
| 2024-10-15 | 4.88 | 4.93 | 4.78 | 4.80 | 4.71 | qfq | 37,762,478 | 183,422,867 | -2.44% |
| 2024-10-14 | 4.91 | 4.97 | 4.82 | 4.92 | 4.83 | qfq | 44,809,706 | 219,961,249 | 1.44% |
| 2024-10-11 | 5.05 | 5.07 | 4.79 | 4.85 | 4.76 | qfq | 54,214,255 | 266,702,204 | -3.00% |
| 2024-10-10 | 4.84 | 5.20 | 4.77 | 5.00 | 4.91 | qfq | 87,113,205 | 437,063,483 | 3.52% |
| 2024-10-09 | 5.17 | 5.18 | 4.83 | 4.83 | 4.74 | qfq | 89,422,654 | 446,723,215 | -9.38% |
| 2024-10-08 | 5.70 | 5.70 | 5.11 | 5.33 | 5.23 | qfq | 139,530,806 | 752,180,310 | 2.90% |
| 2024-09-30 | 4.95 | 5.18 | 4.88 | 5.18 | 5.09 | qfq | 107,235,431 | 542,781,202 | 9.98% |
| 2024-09-27 | 4.48 | 4.76 | 4.47 | 4.71 | 4.62 | qfq | 69,873,020 | 322,272,196 | 6.56% |
| 2024-09-26 | 4.22 | 4.42 | 4.21 | 4.42 | 4.34 | qfq | 38,921,935 | 168,277,288 | 4.00% |
| 2024-09-25 | 4.30 | 4.39 | 4.24 | 4.25 | 4.17 | qfq | 43,282,414 | 186,835,850 | 0.24% |
| 2024-09-24 | 4.10 | 4.25 | 4.10 | 4.24 | 4.16 | qfq | 39,259,883 | 164,143,435 | 4.18% |
| 2024-09-23 | 4.08 | 4.12 | 4.06 | 4.07 | 4.00 | qfq | 14,969,200 | 61,083,958 | -0.49% |
| 2024-09-20 | 4.09 | 4.10 | 4.04 | 4.09 | 4.02 | qfq | 20,947,692 | 85,296,056 | 0.00% |
| 2024-09-19 | 3.96 | 4.09 | 3.92 | 4.09 | 4.02 | qfq | 36,162,046 | 146,003,792 | 3.81% |
| 2024-09-18 | 3.93 | 3.96 | 3.88 | 3.94 | 3.87 | qfq | 15,872,193 | 62,222,344 | 0.00% |
| 2024-09-13 | 3.98 | 4.01 | 3.93 | 3.94 | 3.87 | qfq | 20,460,209 | 81,076,811 | -0.51% |
| 2024-09-12 | 3.96 | 4.02 | 3.95 | 3.96 | 3.89 | qfq | 17,269,967 | 68,697,338 | 0.00% |
| 2024-09-11 | 3.95 | 3.98 | 3.92 | 3.96 | 3.89 | qfq | 14,193,478 | 56,060,244 | 0.00% |
| 2024-09-10 | 3.98 | 4.00 | 3.90 | 3.96 | 3.89 | qfq | 17,353,885 | 68,386,110 | 0.00% |
| 2024-09-09 | 3.97 | 3.99 | 3.93 | 3.96 | 3.89 | qfq | 17,575,302 | 69,539,194 | -1.00% |
| 2024-09-06 | 4.04 | 4.06 | 3.99 | 4.00 | 3.93 | qfq | 19,271,022 | 77,510,799 | -0.99% |
| 2024-09-05 | 4.02 | 4.07 | 4.00 | 4.04 | 3.97 | qfq | 16,437,602 | 66,284,023 | 0.50% |
| 2024-09-04 | 4.05 | 4.08 | 4.00 | 4.02 | 3.95 | qfq | 21,013,582 | 84,698,562 | -1.47% |
| 2024-09-03 | 4.05 | 4.12 | 4.05 | 4.08 | 4.01 | qfq | 19,551,184 | 79,824,679 | 0.25% |
| 2024-09-02 | 4.20 | 4.21 | 4.07 | 4.07 | 4.00 | qfq | 38,298,993 | 157,414,191 | -3.55% |
| 2024-08-30 | 4.18 | 4.27 | 4.15 | 4.22 | 4.14 | qfq | 42,995,693 | 181,757,337 | 0.48% |
| 2024-08-29 | 4.12 | 4.21 | 4.10 | 4.20 | 4.12 | qfq | 30,790,760 | 128,491,035 | 1.45% |
| 2024-08-28 | 4.22 | 4.28 | 4.13 | 4.14 | 4.06 | qfq | 43,738,771 | 183,595,045 | -2.36% |
| 2024-08-27 | 4.44 | 4.44 | 4.21 | 4.24 | 4.16 | qfq | 61,833,796 | 263,339,768 | -6.61% |
| 2024-08-26 | 4.47 | 4.54 | 4.46 | 4.54 | 4.46 | qfq | 19,254,800 | 86,788,186 | 1.79% |
| 2024-08-23 | 4.43 | 4.48 | 4.41 | 4.46 | 4.38 | qfq | 12,874,700 | 57,295,634 | 0.22% |
| 2024-08-22 | 4.50 | 4.52 | 4.44 | 4.45 | 4.37 | qfq | 13,379,028 | 59,812,824 | -1.33% |
| 2024-08-21 | 4.50 | 4.53 | 4.47 | 4.51 | 4.43 | qfq | 12,479,184 | 56,202,225 | 0.22% |
| 2024-08-20 | 4.58 | 4.60 | 4.49 | 4.50 | 4.42 | qfq | 21,795,781 | 98,562,821 | -1.96% |
| 2024-08-19 | 4.50 | 4.63 | 4.50 | 4.59 | 4.51 | qfq | 21,633,522 | 99,357,631 | 1.55% |
| 2024-08-16 | 4.62 | 4.62 | 4.52 | 4.52 | 4.44 | qfq | 15,480,922 | 70,589,395 | -0.88% |
| 2024-08-15 | 4.51 | 4.60 | 4.48 | 4.56 | 4.48 | qfq | 19,489,166 | 88,594,858 | 0.88% |
| 2024-08-14 | 4.60 | 4.61 | 4.52 | 4.52 | 4.44 | qfq | 14,316,302 | 65,122,693 | -1.74% |
| 2024-08-13 | 4.60 | 4.63 | 4.55 | 4.60 | 4.52 | qfq | 14,247,600 | 65,339,249 | 0.66% |
| 2024-08-12 | 4.61 | 4.62 | 4.56 | 4.57 | 4.49 | qfq | 13,705,536 | 62,829,962 | -0.87% |
| 2024-08-09 | 4.65 | 4.70 | 4.60 | 4.61 | 4.53 | qfq | 21,194,843 | 98,512,224 | 0.44% |
| 2024-08-08 | 4.61 | 4.62 | 4.54 | 4.59 | 4.51 | qfq | 18,151,817 | 83,185,740 | -0.43% |
| 2024-08-07 | 4.60 | 4.66 | 4.57 | 4.61 | 4.53 | qfq | 16,368,100 | 75,647,836 | -0.22% |
| 2024-08-06 | 4.65 | 4.67 | 4.56 | 4.62 | 4.54 | qfq | 19,014,496 | 87,627,083 | 0.65% |
| 2024-08-05 | 4.68 | 4.76 | 4.59 | 4.59 | 4.51 | qfq | 27,612,407 | 128,902,850 | -3.16% |
| 2024-08-02 | 4.74 | 4.78 | 4.71 | 4.74 | 4.65 | qfq | 17,863,352 | 84,823,901 | -0.84% |
| 2024-08-01 | 4.79 | 4.86 | 4.74 | 4.78 | 4.69 | qfq | 29,379,622 | 140,938,083 | 0.00% |
| 2024-07-31 | 4.60 | 4.78 | 4.58 | 4.78 | 4.69 | qfq | 35,041,740 | 164,565,660 | 4.37% |
| 2024-07-30 | 4.56 | 4.58 | 4.51 | 4.58 | 4.50 | qfq | 20,366,090 | 92,454,164 | -0.22% |
| 2024-07-29 | 4.62 | 4.62 | 4.55 | 4.59 | 4.51 | qfq | 20,251,700 | 92,829,208 | -0.22% |
| 2024-07-26 | 4.56 | 4.64 | 4.55 | 4.60 | 4.52 | qfq | 25,508,388 | 117,356,641 | 1.32% |
| 2024-07-25 | 4.55 | 4.58 | 4.50 | 4.54 | 4.46 | qfq | 24,388,969 | 110,660,028 | -1.09% |
| 2024-07-24 | 4.64 | 4.66 | 4.56 | 4.59 | 4.51 | qfq | 28,248,725 | 130,028,217 | -1.29% |
| 2024-07-23 | 4.82 | 4.84 | 4.64 | 4.65 | 4.57 | qfq | 32,280,685 | 152,325,858 | -3.53% |
| 2024-07-22 | 4.89 | 4.91 | 4.78 | 4.82 | 4.73 | qfq | 32,495,444 | 156,591,150 | -1.83% |
| 2024-07-19 | 4.96 | 4.97 | 4.86 | 4.91 | 4.82 | qfq | 27,160,928 | 133,307,790 | -1.80% |
| 2024-07-18 | 5.02 | 5.03 | 4.90 | 5.00 | 4.91 | qfq | 28,832,624 | 142,968,947 | -0.79% |
| 2024-07-17 | 5.17 | 5.21 | 5.03 | 5.04 | 4.95 | qfq | 33,107,004 | 167,954,336 | -2.89% |
| 2024-07-16 | 5.17 | 5.22 | 5.13 | 5.19 | 5.10 | qfq | 30,296,314 | 156,575,937 | -0.38% |
| 2024-07-15 | 5.34 | 5.34 | 5.02 | 5.21 | 5.11 | qfq | 66,643,311 | 344,333,337 | -3.87% |
| 2024-07-12 | 5.45 | 5.47 | 5.36 | 5.42 | 5.32 | qfq | 33,370,939 | 180,513,591 | -0.37% |
| 2024-07-11 | 5.36 | 5.45 | 5.29 | 5.44 | 5.34 | qfq | 45,834,470 | 247,353,892 | 3.03% |
| 2024-07-10 | 5.36 | 5.40 | 5.23 | 5.28 | 5.18 | qfq | 40,480,958 | 215,543,515 | -1.86% |
| 2024-07-09 | 5.22 | 5.39 | 5.19 | 5.38 | 5.28 | qfq | 45,359,465 | 240,895,713 | 2.87% |
| 2024-07-08 | 5.31 | 5.35 | 5.21 | 5.23 | 5.13 | qfq | 40,575,078 | 213,332,481 | -1.69% |
| 2024-07-05 | 5.15 | 5.32 | 5.13 | 5.32 | 5.22 | qfq | 40,066,235 | 210,265,974 | 2.90% |
| 2024-07-04 | 5.28 | 5.30 | 5.15 | 5.17 | 5.08 | qfq | 30,689,587 | 160,658,195 | -1.15% |
| 2024-07-03 | 5.16 | 5.25 | 5.16 | 5.23 | 5.13 | qfq | 26,723,386 | 139,641,021 | 0.97% |
| 2024-07-02 | 5.20 | 5.25 | 5.15 | 5.18 | 5.09 | qfq | 26,402,000 | 137,139,784 | -1.33% |
| 2024-07-01 | 5.18 | 5.26 | 5.12 | 5.25 | 5.15 | qfq | 43,390,813 | 225,312,871 | 3.35% |
| 2024-06-28 | 4.99 | 5.15 | 4.98 | 5.08 | 4.99 | qfq | 33,778,000 | 171,688,114 | 2.01% |
| 2024-06-27 | 5.11 | 5.11 | 4.96 | 4.98 | 4.89 | qfq | 24,792,420 | 124,322,319 | -2.54% |
| 2024-06-26 | 5.02 | 5.12 | 4.96 | 5.11 | 5.02 | qfq | 29,333,204 | 147,702,537 | 1.59% |
| 2024-06-25 | 4.95 | 5.07 | 4.95 | 5.03 | 4.94 | qfq | 28,022,761 | 140,465,767 | 1.62% |
| 2024-06-24 | 5.06 | 5.09 | 4.93 | 4.95 | 4.86 | qfq | 34,756,600 | 173,649,948 | -3.32% |
| 2024-06-21 | 5.09 | 5.17 | 5.07 | 5.12 | 5.03 | qfq | 25,172,882 | 128,974,763 | 0.99% |
| 2024-06-20 | 5.13 | 5.23 | 5.05 | 5.07 | 4.98 | qfq | 31,248,824 | 159,946,505 | -1.55% |
| 2024-06-19 | 5.08 | 5.27 | 5.08 | 5.15 | 5.06 | qfq | 41,391,950 | 214,448,105 | 1.38% |
| 2024-06-18 | 5.05 | 5.13 | 5.02 | 5.08 | 4.99 | qfq | 24,518,261 | 124,664,705 | 0.40% |
| 2024-06-17 | 5.10 | 5.13 | 5.04 | 5.06 | 4.97 | qfq | 22,175,180 | 112,680,654 | -0.59% |
| 2024-06-14 | 5.03 | 5.11 | 5.02 | 5.09 | 5.00 | qfq | 27,194,337 | 138,134,823 | 0.39% |
| 2024-06-13 | 5.11 | 5.15 | 5.02 | 5.07 | 4.98 | qfq | 36,617,552 | 185,690,289 | -1.36% |
| 2024-06-12 | 5.12 | 5.18 | 5.10 | 5.14 | 5.05 | qfq | 31,709,694 | 163,090,967 | -0.19% |
| 2024-06-11 | 5.14 | 5.15 | 5.05 | 5.15 | 5.06 | qfq | 40,875,668 | 208,483,705 | -1.72% |
| 2024-06-07 | 5.26 | 5.30 | 5.14 | 5.24 | 5.14 | qfq | 50,392,648 | 263,055,111 | 1.35% |
| 2024-06-06 | 5.25 | 5.31 | 5.16 | 5.17 | 5.08 | qfq | 53,527,064 | 279,848,005 | -0.39% |
| 2024-06-05 | 5.33 | 5.37 | 5.18 | 5.19 | 5.10 | qfq | 72,120,137 | 377,546,185 | -4.60% |
| 2024-06-04 | 5.38 | 5.56 | 5.35 | 5.44 | 5.34 | qfq | 106,744,932 | 579,633,317 | 4.82% |
| 2024-06-03 | 5.27 | 5.28 | 5.13 | 5.19 | 5.10 | qfq | 40,759,197 | 211,625,470 | -2.26% |
| 2024-05-31 | 5.27 | 5.36 | 5.24 | 5.31 | 5.21 | qfq | 33,674,112 | 178,569,243 | 0.38% |
| 2024-05-30 | 5.50 | 5.55 | 5.27 | 5.29 | 5.19 | qfq | 63,156,640 | 339,889,666 | -4.86% |
| 2024-05-29 | 5.31 | 5.63 | 5.28 | 5.56 | 5.46 | qfq | 80,818,984 | 445,049,542 | 4.32% |
| 2024-05-28 | 5.33 | 5.47 | 5.30 | 5.33 | 5.23 | qfq | 50,018,340 | 269,406,869 | 0.57% |
| 2024-05-27 | 5.21 | 5.31 | 5.18 | 5.30 | 5.20 | qfq | 32,418,430 | 170,198,484 | 1.34% |
| 2024-05-24 | 5.19 | 5.29 | 5.17 | 5.23 | 5.13 | qfq | 31,794,384 | 166,715,991 | 0.77% |
| 2024-05-23 | 5.24 | 5.29 | 5.17 | 5.19 | 5.10 | qfq | 47,542,104 | 248,267,945 | -3.35% |
| 2024-05-22 | 5.45 | 5.51 | 5.35 | 5.37 | 5.27 | qfq | 45,231,670 | 245,101,243 | -1.65% |
| 2024-05-21 | 5.67 | 5.72 | 5.43 | 5.46 | 5.36 | qfq | 70,204,340 | 388,126,168 | -3.70% |
| 2024-05-20 | 5.48 | 5.71 | 5.45 | 5.67 | 5.57 | qfq | 96,433,518 | 539,463,249 | 5.19% |
| 2024-05-17 | 5.34 | 5.40 | 5.28 | 5.39 | 5.29 | qfq | 42,583,316 | 227,252,859 | 0.56% |
| 2024-05-16 | 5.47 | 5.53 | 5.34 | 5.36 | 5.26 | qfq | 50,404,137 | 273,178,150 | -1.11% |
| 2024-05-15 | 5.45 | 5.55 | 5.37 | 5.42 | 5.32 | qfq | 56,161,965 | 306,983,666 | -0.73% |
| 2024-05-14 | 5.45 | 5.53 | 5.41 | 5.46 | 5.36 | qfq | 48,172,692 | 263,286,126 | 0.37% |
| 2024-05-13 | 5.46 | 5.50 | 5.33 | 5.44 | 5.34 | qfq | 55,983,928 | 303,603,230 | -1.45% |
| 2024-05-10 | 5.41 | 5.56 | 5.38 | 5.52 | 5.42 | qfq | 83,586,822 | 457,102,320 | 1.85% |
| 2024-05-09 | 5.14 | 5.58 | 5.13 | 5.42 | 5.32 | qfq | 98,735,972 | 532,724,695 | 5.04% |
| 2024-05-08 | 5.19 | 5.23 | 5.11 | 5.16 | 5.07 | qfq | 42,313,388 | 218,907,483 | -0.58% |
| 2024-05-07 | 5.20 | 5.27 | 5.16 | 5.19 | 5.10 | qfq | 44,961,972 | 234,557,783 | 0.00% |
| 2024-05-06 | 5.14 | 5.22 | 5.07 | 5.19 | 5.10 | qfq | 51,825,768 | 267,357,568 | 1.76% |
| 2024-04-30 | 5.22 | 5.26 | 5.04 | 5.10 | 5.01 | qfq | 72,705,712 | 372,651,405 | -2.49% |
| 2024-04-29 | 5.18 | 5.32 | 5.15 | 5.23 | 5.13 | qfq | 130,634,435 | 683,126,041 | 6.95% |
| 2024-04-26 | 4.70 | 4.92 | 4.67 | 4.89 | 4.80 | qfq | 60,261,047 | 289,918,864 | 4.94% |
| 2024-04-25 | 4.58 | 4.73 | 4.54 | 4.66 | 4.57 | qfq | 35,893,406 | 166,870,594 | 0.87% |
| 2024-04-24 | 4.51 | 4.63 | 4.48 | 4.62 | 4.54 | qfq | 37,050,118 | 169,151,568 | 2.44% |
| 2024-04-23 | 4.67 | 4.69 | 4.50 | 4.51 | 4.43 | qfq | 49,108,141 | 224,944,941 | -4.85% |
| 2024-04-22 | 4.89 | 5.01 | 4.74 | 4.74 | 4.65 | qfq | 47,869,205 | 231,518,014 | -2.87% |
| 2024-04-19 | 4.91 | 5.04 | 4.82 | 4.88 | 4.79 | qfq | 54,321,691 | 267,379,964 | -0.81% |
| 2024-04-18 | 4.90 | 4.97 | 4.83 | 4.92 | 4.83 | qfq | 43,986,240 | 215,549,032 | 0.20% |
| 2024-04-17 | 4.71 | 4.93 | 4.71 | 4.91 | 4.82 | qfq | 43,979,585 | 212,182,009 | 4.47% |
| 2024-04-16 | 4.96 | 4.98 | 4.69 | 4.70 | 4.61 | qfq | 51,260,570 | 247,597,192 | -6.19% |
| 2024-04-15 | 5.05 | 5.05 | 4.80 | 5.01 | 4.92 | qfq | 60,378,301 | 298,706,429 | -1.57% |
| 2024-04-12 | 5.09 | 5.18 | 5.04 | 5.09 | 5.00 | qfq | 45,029,340 | 229,433,183 | 0.39% |
| 2024-04-11 | 4.98 | 5.20 | 4.91 | 5.07 | 4.98 | qfq | 50,180,978 | 254,329,498 | 1.00% |
| 2024-04-10 | 5.15 | 5.17 | 4.98 | 5.02 | 4.93 | qfq | 57,311,647 | 289,487,679 | -1.95% |
| 2024-04-09 | 5.04 | 5.22 | 5.02 | 5.12 | 5.03 | qfq | 73,794,881 | 377,492,181 | 0.79% |
| 2024-04-08 | 5.05 | 5.32 | 5.03 | 5.08 | 4.99 | qfq | 134,482,159 | 695,508,373 | 0.59% |
| 2024-04-03 | 4.96 | 5.10 | 4.92 | 5.05 | 4.96 | qfq | 68,090,347 | 341,367,626 | 2.02% |
| 2024-04-02 | 4.84 | 4.96 | 4.81 | 4.95 | 4.86 | qfq | 55,929,180 | 274,310,210 | 2.27% |
| 2024-04-01 | 4.80 | 4.89 | 4.79 | 4.84 | 4.75 | qfq | 38,651,216 | 187,197,934 | 1.47% |
| 2024-03-29 | 4.65 | 4.77 | 4.63 | 4.77 | 4.68 | qfq | 28,589,894 | 134,874,338 | 3.47% |
| 2024-03-28 | 4.53 | 4.65 | 4.52 | 4.61 | 4.53 | qfq | 18,308,426 | 84,186,062 | 1.99% |
| 2024-03-27 | 4.62 | 4.66 | 4.51 | 4.52 | 4.44 | qfq | 16,444,540 | 75,394,439 | -2.59% |
| 2024-03-26 | 4.64 | 4.67 | 4.56 | 4.64 | 4.56 | qfq | 20,347,428 | 93,900,883 | -0.43% |
| 2024-03-25 | 4.63 | 4.75 | 4.63 | 4.66 | 4.57 | qfq | 23,161,346 | 108,780,459 | 0.00% |
| 2024-03-22 | 4.75 | 4.77 | 4.63 | 4.66 | 4.57 | qfq | 28,434,045 | 133,270,805 | -2.51% |
| 2024-03-21 | 4.80 | 4.84 | 4.73 | 4.78 | 4.69 | qfq | 25,116,780 | 119,859,025 | 0.21% |
| 2024-03-20 | 4.76 | 4.80 | 4.73 | 4.77 | 4.68 | qfq | 27,268,922 | 129,686,423 | -0.21% |
| 2024-03-19 | 4.75 | 4.88 | 4.73 | 4.78 | 4.69 | qfq | 39,440,087 | 189,959,083 | 0.00% |
| 2024-03-18 | 4.80 | 4.83 | 4.70 | 4.78 | 4.69 | qfq | 39,101,912 | 185,806,002 | 0.21% |
| 2024-03-15 | 4.58 | 4.77 | 4.56 | 4.77 | 4.68 | qfq | 54,911,508 | 258,018,245 | 3.70% |
| 2024-03-14 | 4.63 | 4.73 | 4.58 | 4.60 | 4.52 | qfq | 34,666,740 | 161,452,822 | 0.00% |
| 2024-03-13 | 4.59 | 4.62 | 4.56 | 4.60 | 4.52 | qfq | 20,175,889 | 92,612,201 | 0.00% |
| 2024-03-12 | 4.69 | 4.69 | 4.58 | 4.60 | 4.52 | qfq | 26,025,116 | 120,058,510 | -1.71% |
| 2024-03-11 | 4.65 | 4.69 | 4.62 | 4.68 | 4.59 | qfq | 24,968,694 | 116,265,965 | 0.65% |
| 2024-03-08 | 4.65 | 4.70 | 4.57 | 4.65 | 4.57 | qfq | 26,180,832 | 121,183,313 | 0.00% |
| 2024-03-07 | 4.56 | 4.74 | 4.56 | 4.65 | 4.57 | qfq | 51,624,438 | 241,037,228 | 1.97% |
| 2024-03-06 | 4.48 | 4.61 | 4.47 | 4.56 | 4.48 | qfq | 22,524,615 | 102,550,094 | 1.11% |
| 2024-03-05 | 4.53 | 4.59 | 4.50 | 4.51 | 4.43 | qfq | 19,434,300 | 88,020,823 | -0.44% |
| 2024-03-04 | 4.57 | 4.59 | 4.50 | 4.53 | 4.45 | qfq | 15,543,495 | 70,530,926 | -0.66% |
| 2024-03-01 | 4.54 | 4.59 | 4.52 | 4.56 | 4.48 | qfq | 17,810,829 | 81,141,734 | 0.22% |
| 2024-02-29 | 4.44 | 4.55 | 4.42 | 4.55 | 4.47 | qfq | 23,899,026 | 107,812,820 | 1.79% |
| 2024-02-28 | 4.58 | 4.67 | 4.47 | 4.47 | 4.39 | qfq | 35,616,843 | 163,395,901 | -2.40% |
| 2024-02-27 | 4.51 | 4.58 | 4.48 | 4.58 | 4.50 | qfq | 21,420,078 | 97,218,906 | 1.10% |
| 2024-02-26 | 4.56 | 4.60 | 4.51 | 4.53 | 4.45 | qfq | 22,471,224 | 102,389,598 | -0.88% |
| 2024-02-23 | 4.52 | 4.57 | 4.50 | 4.57 | 4.49 | qfq | 28,665,668 | 129,934,774 | 0.66% |
| 2024-02-22 | 4.50 | 4.54 | 4.46 | 4.54 | 4.46 | qfq | 23,857,342 | 107,573,915 | 0.67% |
| 2024-02-21 | 4.47 | 4.63 | 4.43 | 4.51 | 4.43 | qfq | 34,639,447 | 157,451,583 | 0.22% |
| 2024-02-20 | 4.47 | 4.51 | 4.44 | 4.50 | 4.42 | qfq | 19,659,364 | 88,040,447 | 0.00% |
| 2024-02-19 | 4.49 | 4.55 | 4.44 | 4.50 | 4.42 | qfq | 31,455,820 | 141,176,417 | 0.22% |
| 2024-02-08 | 4.54 | 4.61 | 4.44 | 4.49 | 4.41 | qfq | 47,570,944 | 214,896,828 | -0.66% |
| 2024-02-07 | 4.24 | 4.52 | 4.24 | 4.52 | 4.44 | qfq | 45,986,770 | 204,689,008 | 5.36% |
| 2024-02-06 | 4.01 | 4.35 | 3.98 | 4.29 | 4.21 | qfq | 30,711,405 | 128,396,638 | 6.19% |
| 2024-02-05 | 4.09 | 4.19 | 3.87 | 4.04 | 3.97 | qfq | 35,150,826 | 141,309,470 | -2.88% |
| 2024-02-02 | 4.25 | 4.41 | 4.06 | 4.16 | 4.08 | qfq | 29,298,364 | 123,472,578 | -1.19% |
| 2024-02-01 | 4.22 | 4.29 | 4.11 | 4.21 | 4.13 | qfq | 23,023,608 | 96,977,732 | -0.24% |
| 2024-01-31 | 4.30 | 4.37 | 4.19 | 4.22 | 4.14 | qfq | 21,219,200 | 90,642,820 | -2.54% |
| 2024-01-30 | 4.39 | 4.47 | 4.31 | 4.33 | 4.25 | qfq | 21,171,600 | 93,200,501 | -2.48% |
| 2024-01-29 | 4.46 | 4.56 | 4.42 | 4.44 | 4.36 | qfq | 32,255,970 | 144,518,742 | -0.22% |
| 2024-01-26 | 4.41 | 4.59 | 4.41 | 4.45 | 4.37 | qfq | 30,355,878 | 135,952,367 | 1.14% |
| 2024-01-25 | 4.16 | 4.40 | 4.14 | 4.40 | 4.32 | qfq | 32,528,318 | 139,799,131 | 6.54% |
| 2024-01-24 | 4.03 | 4.16 | 3.98 | 4.13 | 4.05 | qfq | 20,584,978 | 83,894,878 | 4.03% |
| 2024-01-23 | 3.88 | 4.00 | 3.85 | 3.97 | 3.90 | qfq | 13,553,476 | 53,291,354 | 1.79% |
| 2024-01-22 | 4.15 | 4.15 | 3.90 | 3.90 | 3.83 | qfq | 16,728,342 | 67,152,241 | -6.02% |
| 2024-01-19 | 4.16 | 4.20 | 4.13 | 4.15 | 4.07 | qfq | 8,191,459 | 34,099,112 | -0.72% |
| 2024-01-18 | 4.24 | 4.24 | 4.03 | 4.18 | 4.10 | qfq | 22,526,976 | 92,968,515 | -1.88% |
| 2024-01-17 | 4.37 | 4.37 | 4.25 | 4.26 | 4.18 | qfq | 13,265,650 | 57,226,712 | -2.74% |
| 2024-01-16 | 4.38 | 4.42 | 4.32 | 4.38 | 4.30 | qfq | 12,292,545 | 53,582,857 | -0.45% |
| 2024-01-15 | 4.43 | 4.43 | 4.37 | 4.40 | 4.32 | qfq | 7,426,844 | 32,716,684 | -0.23% |
| 2024-01-12 | 4.42 | 4.47 | 4.41 | 4.41 | 4.33 | qfq | 7,844,686 | 34,813,497 | -0.23% |
| 2024-01-11 | 4.36 | 4.44 | 4.35 | 4.42 | 4.34 | qfq | 10,639,257 | 46,814,900 | 1.14% |
| 2024-01-10 | 4.38 | 4.41 | 4.33 | 4.37 | 4.29 | qfq | 9,128,978 | 39,954,643 | 0.00% |
| 2024-01-09 | 4.35 | 4.42 | 4.33 | 4.37 | 4.29 | qfq | 9,984,192 | 43,663,912 | 0.46% |
| 2024-01-08 | 4.44 | 4.44 | 4.35 | 4.35 | 4.27 | qfq | 11,675,947 | 51,292,115 | -2.03% |
| 2024-01-05 | 4.49 | 4.54 | 4.43 | 4.44 | 4.36 | qfq | 12,210,208 | 54,793,495 | -1.33% |
| 2024-01-04 | 4.52 | 4.52 | 4.46 | 4.50 | 4.42 | qfq | 10,923,338 | 49,041,652 | -0.44% |
| 2024-01-03 | 4.50 | 4.54 | 4.50 | 4.52 | 4.44 | qfq | 10,425,900 | 47,124,992 | 0.00% |
| 2024-01-02 | 4.51 | 4.54 | 4.48 | 4.52 | 4.44 | qfq | 13,238,964 | 59,784,940 | 0.44% |
| 2023-12-29 | 4.47 | 4.51 | 4.46 | 4.50 | 4.42 | qfq | 9,408,500 | 42,275,308 | 0.45% |
| 2023-12-28 | 4.40 | 4.50 | 4.40 | 4.48 | 4.40 | qfq | 14,403,900 | 64,254,121 | 1.59% |
| 2023-12-27 | 4.34 | 4.41 | 4.31 | 4.41 | 4.33 | qfq | 9,718,552 | 42,464,608 | 2.08% |
| 2023-12-26 | 4.38 | 4.41 | 4.32 | 4.32 | 4.24 | qfq | 7,819,289 | 34,107,053 | -1.59% |
| 2023-12-25 | 4.41 | 4.41 | 4.36 | 4.39 | 4.31 | qfq | 6,786,200 | 29,802,531 | 0.00% |
| 2023-12-22 | 4.38 | 4.44 | 4.33 | 4.39 | 4.31 | qfq | 13,143,820 | 57,682,893 | 0.46% |
| 2023-12-21 | 4.30 | 4.39 | 4.30 | 4.37 | 4.29 | qfq | 8,603,300 | 37,318,669 | 0.69% |
| 2023-12-20 | 4.38 | 4.41 | 4.33 | 4.34 | 4.26 | qfq | 8,766,240 | 38,384,656 | -0.46% |
| 2023-12-19 | 4.40 | 4.40 | 4.34 | 4.36 | 4.28 | qfq | 10,518,448 | 45,992,648 | -0.91% |
| 2023-12-18 | 4.45 | 4.47 | 4.39 | 4.40 | 4.32 | qfq | 12,567,800 | 55,568,267 | -1.57% |
| 2023-12-15 | 4.44 | 4.51 | 4.44 | 4.47 | 4.39 | qfq | 18,244,857 | 81,707,507 | 0.68% |
| 2023-12-14 | 4.44 | 4.47 | 4.42 | 4.44 | 4.36 | qfq | 9,333,228 | 41,458,781 | 0.68% |
| 2023-12-13 | 4.44 | 4.45 | 4.41 | 4.41 | 4.33 | qfq | 10,357,900 | 45,890,447 | -0.90% |
| 2023-12-12 | 4.44 | 4.46 | 4.41 | 4.45 | 4.37 | qfq | 12,196,106 | 54,106,228 | -0.45% |
| 2023-12-11 | 4.43 | 4.48 | 4.37 | 4.47 | 4.39 | qfq | 16,060,713 | 70,936,366 | 0.68% |
| 2023-12-08 | 4.50 | 4.52 | 4.43 | 4.44 | 4.36 | qfq | 15,291,930 | 68,285,489 | -1.33% |
| 2023-12-07 | 4.53 | 4.54 | 4.46 | 4.50 | 4.42 | qfq | 13,539,987 | 60,682,575 | -0.44% |
| 2023-12-06 | 4.46 | 4.56 | 4.44 | 4.52 | 4.44 | qfq | 14,288,396 | 64,608,011 | 1.12% |
| 2023-12-05 | 4.57 | 4.57 | 4.47 | 4.47 | 4.39 | qfq | 16,872,300 | 76,100,976 | -2.40% |
| 2023-12-04 | 4.53 | 4.61 | 4.52 | 4.58 | 4.50 | qfq | 19,756,816 | 90,459,735 | 1.33% |
| 2023-12-01 | 4.49 | 4.54 | 4.47 | 4.52 | 4.44 | qfq | 11,755,500 | 52,930,076 | 0.44% |
| 2023-11-30 | 4.55 | 4.56 | 4.46 | 4.50 | 4.42 | qfq | 15,722,841 | 70,823,229 | -1.32% |
| 2023-11-29 | 4.56 | 4.59 | 4.54 | 4.56 | 4.48 | qfq | 10,931,466 | 49,947,787 | 0.00% |
| 2023-11-28 | 4.54 | 4.57 | 4.51 | 4.56 | 4.48 | qfq | 10,607,558 | 48,230,691 | 0.44% |
| 2023-11-27 | 4.53 | 4.56 | 4.51 | 4.54 | 4.46 | qfq | 10,365,321 | 47,031,871 | 0.00% |
| 2023-11-24 | 4.58 | 4.58 | 4.52 | 4.54 | 4.46 | qfq | 11,656,696 | 53,028,266 | -1.09% |
| 2023-11-23 | 4.55 | 4.59 | 4.52 | 4.59 | 4.51 | qfq | 12,140,866 | 55,331,504 | 0.66% |
| 2023-11-22 | 4.62 | 4.62 | 4.56 | 4.56 | 4.48 | qfq | 13,265,129 | 60,832,478 | -1.08% |
| 2023-11-21 | 4.63 | 4.66 | 4.60 | 4.61 | 4.53 | qfq | 15,206,584 | 70,489,349 | -0.22% |
| 2023-11-20 | 4.61 | 4.63 | 4.57 | 4.62 | 4.54 | qfq | 14,534,004 | 66,915,817 | 0.22% |
| 2023-11-17 | 4.56 | 4.61 | 4.54 | 4.61 | 4.53 | qfq | 14,606,900 | 67,003,596 | 0.66% |
| 2023-11-16 | 4.63 | 4.64 | 4.57 | 4.58 | 4.50 | qfq | 12,357,740 | 56,662,632 | -1.29% |
| 2023-11-15 | 4.61 | 4.66 | 4.61 | 4.64 | 4.56 | qfq | 17,625,102 | 81,600,764 | 1.31% |
| 2023-11-14 | 4.61 | 4.61 | 4.55 | 4.58 | 4.50 | qfq | 12,776,883 | 58,443,244 | -0.43% |
| 2023-11-13 | 4.51 | 4.61 | 4.49 | 4.60 | 4.52 | qfq | 21,772,516 | 99,318,703 | 2.22% |
| 2023-11-10 | 4.52 | 4.52 | 4.47 | 4.50 | 4.42 | qfq | 10,844,215 | 48,787,107 | -0.44% |
| 2023-11-09 | 4.52 | 4.57 | 4.51 | 4.52 | 4.44 | qfq | 11,256,419 | 51,076,669 | -0.66% |
| 2023-11-08 | 4.59 | 4.60 | 4.52 | 4.55 | 4.47 | qfq | 18,035,779 | 82,186,305 | -1.09% |
| 2023-11-07 | 4.59 | 4.62 | 4.55 | 4.60 | 4.52 | qfq | 18,230,356 | 83,629,862 | -0.22% |
| 2023-11-06 | 4.60 | 4.61 | 4.55 | 4.61 | 4.53 | qfq | 17,022,506 | 78,049,603 | 1.54% |
| 2023-11-03 | 4.52 | 4.58 | 4.52 | 4.54 | 4.46 | qfq | 11,760,042 | 53,498,845 | 0.44% |
| 2023-11-02 | 4.60 | 4.62 | 4.51 | 4.52 | 4.44 | qfq | 10,721,748 | 48,840,222 | -1.09% |
| 2023-11-01 | 4.55 | 4.60 | 4.53 | 4.57 | 4.49 | qfq | 15,257,802 | 69,662,308 | 0.22% |
| 2023-10-31 | 4.56 | 4.60 | 4.53 | 4.56 | 4.48 | qfq | 15,247,864 | 69,545,526 | 0.00% |
| 2023-10-30 | 4.51 | 4.58 | 4.50 | 4.56 | 4.48 | qfq | 17,176,262 | 78,216,147 | 0.66% |
| 2023-10-27 | 4.45 | 4.56 | 4.42 | 4.53 | 4.45 | qfq | 22,823,210 | 102,918,232 | 1.34% |
| 2023-10-26 | 4.44 | 4.49 | 4.38 | 4.47 | 4.39 | qfq | 26,360,760 | 116,553,098 | -0.22% |
| 2023-10-25 | 4.55 | 4.55 | 4.45 | 4.48 | 4.40 | qfq | 38,820,731 | 174,621,481 | -1.10% |
| 2023-10-24 | 4.47 | 4.55 | 4.46 | 4.53 | 4.45 | qfq | 18,660,896 | 84,123,825 | 2.03% |
| 2023-10-23 | 4.57 | 4.59 | 4.40 | 4.44 | 4.36 | qfq | 17,220,571 | 77,124,458 | -2.84% |
| 2023-10-20 | 4.57 | 4.64 | 4.57 | 4.57 | 4.49 | qfq | 10,634,340 | 48,879,916 | -0.22% |
| 2023-10-19 | 4.62 | 4.66 | 4.58 | 4.58 | 4.50 | qfq | 13,606,587 | 62,808,842 | -1.08% |
| 2023-10-18 | 4.70 | 4.71 | 4.63 | 4.63 | 4.55 | qfq | 11,666,990 | 54,300,922 | -1.91% |
| 2023-10-17 | 4.72 | 4.75 | 4.69 | 4.72 | 4.63 | qfq | 11,837,102 | 55,828,545 | -0.21% |
| 2023-10-16 | 4.77 | 4.79 | 4.70 | 4.73 | 4.64 | qfq | 12,728,949 | 60,288,815 | -0.63% |
| 2023-10-13 | 4.80 | 4.82 | 4.74 | 4.76 | 4.67 | qfq | 14,833,759 | 70,685,595 | -1.24% |
| 2023-10-12 | 4.76 | 4.84 | 4.74 | 4.82 | 4.73 | qfq | 18,458,735 | 88,552,063 | 1.90% |
| 2023-10-11 | 4.78 | 4.79 | 4.72 | 4.73 | 4.64 | qfq | 14,127,339 | 67,116,721 | -0.84% |
| 2023-10-10 | 4.79 | 4.84 | 4.75 | 4.77 | 4.68 | qfq | 13,259,700 | 63,501,760 | -0.42% |
| 2023-10-09 | 4.78 | 4.84 | 4.75 | 4.79 | 4.70 | qfq | 14,144,713 | 67,654,744 | -0.21% |
| 2023-09-28 | 4.76 | 4.82 | 4.76 | 4.80 | 4.71 | qfq | 14,833,832 | 70,995,907 | 1.05% |
| 2023-09-27 | 4.76 | 4.80 | 4.73 | 4.75 | 4.66 | qfq | 13,013,609 | 62,026,323 | -0.21% |
| 2023-09-26 | 4.81 | 4.81 | 4.75 | 4.76 | 4.67 | qfq | 12,691,627 | 60,566,285 | -0.63% |
| 2023-09-25 | 4.90 | 4.91 | 4.78 | 4.79 | 4.70 | qfq | 20,100,200 | 96,963,291 | -2.24% |
| 2023-09-22 | 4.87 | 4.92 | 4.85 | 4.90 | 4.81 | qfq | 14,493,400 | 70,721,194 | 0.41% |
| 2023-09-21 | 4.90 | 4.93 | 4.88 | 4.88 | 4.79 | qfq | 13,327,634 | 65,314,675 | -0.81% |
| 2023-09-20 | 4.93 | 4.94 | 4.90 | 4.92 | 4.83 | qfq | 14,130,050 | 69,498,360 | -0.40% |
| 2023-09-19 | 4.97 | 4.98 | 4.92 | 4.94 | 4.85 | qfq | 14,993,352 | 74,139,915 | -1.00% |
| 2023-09-18 | 5.00 | 5.01 | 4.94 | 4.99 | 4.90 | qfq | 19,792,541 | 98,389,158 | -0.99% |
| 2023-09-15 | 5.04 | 5.11 | 5.01 | 5.04 | 4.95 | qfq | 19,239,033 | 97,130,094 | 0.60% |
| 2023-09-14 | 4.98 | 5.04 | 4.96 | 5.01 | 4.92 | qfq | 15,762,520 | 78,943,476 | 0.80% |
| 2023-09-13 | 4.96 | 5.05 | 4.94 | 4.97 | 4.88 | qfq | 15,390,456 | 76,774,976 | -0.20% |
| 2023-09-12 | 5.03 | 5.07 | 4.97 | 4.98 | 4.89 | qfq | 12,174,360 | 61,086,148 | -0.80% |
| 2023-09-11 | 4.97 | 5.05 | 4.95 | 5.02 | 4.93 | qfq | 19,061,260 | 95,545,642 | 1.01% |
| 2023-09-08 | 4.98 | 5.01 | 4.94 | 4.97 | 4.88 | qfq | 15,303,128 | 76,103,424 | -0.40% |
| 2023-09-07 | 5.05 | 5.08 | 4.97 | 4.99 | 4.90 | qfq | 19,638,378 | 98,405,922 | -1.77% |
| 2023-09-06 | 5.04 | 5.09 | 5.02 | 5.08 | 4.99 | qfq | 18,062,763 | 91,320,531 | 0.40% |
| 2023-09-05 | 5.03 | 5.09 | 5.02 | 5.06 | 4.97 | qfq | 25,743,179 | 130,084,620 | -0.39% |
| 2023-09-04 | 4.99 | 5.08 | 4.95 | 5.08 | 4.99 | qfq | 38,930,895 | 196,147,494 | 2.63% |
| 2023-09-01 | 4.83 | 4.96 | 4.82 | 4.95 | 4.86 | qfq | 30,266,965 | 148,960,531 | 2.70% |
| 2023-08-31 | 4.87 | 4.96 | 4.81 | 4.82 | 4.73 | qfq | 19,959,269 | 96,813,190 | -1.03% |
| 2023-08-30 | 4.92 | 4.98 | 4.86 | 4.87 | 4.78 | qfq | 20,211,034 | 99,371,809 | -1.42% |
| 2023-08-29 | 4.79 | 4.98 | 4.74 | 4.94 | 4.85 | qfq | 42,657,053 | 208,285,734 | 4.88% |
| 2023-08-28 | 4.84 | 4.89 | 4.70 | 4.71 | 4.62 | qfq | 26,864,196 | 128,477,732 | 1.73% |
| 2023-08-25 | 4.66 | 4.71 | 4.61 | 4.63 | 4.55 | qfq | 14,607,089 | 68,012,676 | -1.07% |
| 2023-08-24 | 4.70 | 4.76 | 4.67 | 4.68 | 4.59 | qfq | 13,559,787 | 63,867,218 | 0.21% |
| 2023-08-23 | 4.77 | 4.77 | 4.66 | 4.67 | 4.58 | qfq | 15,441,600 | 72,782,939 | -2.51% |
| 2023-08-22 | 4.75 | 4.80 | 4.71 | 4.79 | 4.70 | qfq | 14,883,263 | 70,856,483 | 1.27% |
| 2023-08-21 | 4.77 | 4.83 | 4.73 | 4.73 | 4.64 | qfq | 11,486,880 | 54,914,150 | -1.05% |
| 2023-08-18 | 4.89 | 4.91 | 4.77 | 4.78 | 4.69 | qfq | 18,736,266 | 90,603,698 | -2.65% |
| 2023-08-17 | 4.84 | 4.91 | 4.78 | 4.91 | 4.82 | qfq | 13,516,860 | 65,687,894 | 1.03% |
| 2023-08-16 | 4.88 | 4.92 | 4.83 | 4.86 | 4.77 | qfq | 12,702,949 | 61,904,687 | -0.82% |
| 2023-08-15 | 4.91 | 4.93 | 4.84 | 4.90 | 4.81 | qfq | 13,031,200 | 63,688,873 | -0.61% |
| 2023-08-14 | 4.87 | 4.93 | 4.84 | 4.93 | 4.84 | qfq | 16,586,955 | 81,068,676 | 0.20% |
| 2023-08-11 | 5.06 | 5.07 | 4.91 | 4.92 | 4.83 | qfq | 22,379,500 | 111,162,835 | -2.77% |
| 2023-08-10 | 5.03 | 5.08 | 5.01 | 5.06 | 4.97 | qfq | 16,795,428 | 84,722,327 | 0.00% |
| 2023-08-09 | 5.11 | 5.11 | 5.04 | 5.06 | 4.97 | qfq | 18,818,580 | 95,387,063 | -1.36% |
| 2023-08-08 | 5.13 | 5.16 | 5.07 | 5.13 | 5.04 | qfq | 23,698,218 | 121,123,048 | -0.39% |
| 2023-08-07 | 5.14 | 5.22 | 5.06 | 5.15 | 5.06 | qfq | 33,829,581 | 173,939,887 | 0.59% |
| 2023-08-04 | 5.10 | 5.19 | 5.09 | 5.12 | 5.03 | qfq | 37,205,417 | 190,892,022 | 0.20% |
| 2023-08-03 | 5.14 | 5.16 | 5.05 | 5.11 | 5.02 | qfq | 48,956,801 | 249,743,632 | -2.11% |
| 2023-08-02 | 5.33 | 5.33 | 5.16 | 5.22 | 5.12 | qfq | 93,514,938 | 488,288,458 | 1.36% |
| 2023-08-01 | 5.08 | 5.16 | 5.04 | 5.15 | 5.06 | qfq | 47,962,761 | 245,108,625 | 1.78% |
| 2023-07-31 | 4.95 | 5.09 | 4.95 | 5.06 | 4.97 | qfq | 36,446,827 | 183,824,383 | 1.81% |
| 2023-07-28 | 4.88 | 4.98 | 4.86 | 4.97 | 4.88 | qfq | 28,280,912 | 139,828,169 | 1.22% |
| 2023-07-27 | 4.98 | 4.98 | 4.90 | 4.91 | 4.82 | qfq | 20,676,060 | 101,877,421 | 0.20% |
| 2023-07-26 | 4.92 | 4.93 | 4.86 | 4.90 | 4.81 | qfq | 16,471,344 | 80,558,827 | -0.20% |
| 2023-07-25 | 4.83 | 4.92 | 4.82 | 4.91 | 4.82 | qfq | 30,186,638 | 147,433,058 | 2.51% |
| 2023-07-24 | 4.80 | 4.82 | 4.77 | 4.79 | 4.70 | qfq | 13,360,980 | 64,044,064 | -0.62% |
| 2023-07-21 | 4.82 | 4.87 | 4.79 | 4.82 | 4.73 | qfq | 20,724,643 | 99,873,741 | -0.41% |
| 2023-07-20 | 4.89 | 4.91 | 4.82 | 4.84 | 4.75 | qfq | 20,257,385 | 98,748,480 | -1.02% |
| 2023-07-19 | 4.87 | 4.90 | 4.85 | 4.89 | 4.80 | qfq | 17,468,035 | 85,183,177 | 0.82% |
| 2023-07-18 | 4.83 | 4.88 | 4.81 | 4.85 | 4.76 | qfq | 15,143,719 | 73,380,880 | 0.00% |