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
陕西金叶000812.SZ
最近收盘价3.292026-07-17
最近交易日2026-07-17
成交量（股）15,756,926
成交额（元）52,563,978
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.02 | — | — | — | 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 | 3.35 | 3.44 | 3.26 | 3.29 | 3.29 | qfq | 15,756,926 | 52,563,978 | -2.37% |
| 2026-07-16 | 3.30 | 3.40 | 3.29 | 3.37 | 3.37 | qfq | 14,769,853 | 49,654,106 | 1.51% |
| 2026-07-15 | 3.20 | 3.34 | 3.19 | 3.32 | 3.32 | qfq | 18,722,400 | 61,870,504 | 3.11% |
| 2026-07-14 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | qfq | 13,966,913 | 44,361,147 | 3.21% |
| 2026-07-13 | 3.22 | 3.24 | 3.11 | 3.12 | 3.12 | qfq | 13,447,516 | 42,299,749 | -2.50% |
| 2026-07-10 | 3.13 | 3.25 | 3.06 | 3.20 | 3.20 | qfq | 15,731,300 | 50,242,107 | 2.24% |
| 2026-07-09 | 3.12 | 3.19 | 3.07 | 3.13 | 3.13 | qfq | 13,094,500 | 40,870,050 | -0.32% |
| 2026-07-08 | 3.13 | 3.17 | 3.08 | 3.14 | 3.14 | qfq | 12,563,615 | 39,342,464 | 0.00% |
| 2026-07-07 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | qfq | 10,042,100 | 31,564,569 | -1.57% |
| 2026-07-06 | 3.24 | 3.31 | 3.18 | 3.19 | 3.19 | qfq | 9,798,685 | 31,597,004 | -1.85% |
| 2026-07-03 | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 12,365,422 | 39,945,333 | 2.20% |
| 2026-07-02 | 3.19 | 3.30 | 3.17 | 3.18 | 3.18 | qfq | 11,996,150 | 38,751,359 | -0.93% |
| 2026-07-01 | 3.11 | 3.26 | 3.08 | 3.21 | 3.21 | qfq | 19,106,144 | 60,849,741 | 3.55% |
| 2026-06-30 | 3.13 | 3.18 | 3.07 | 3.10 | 3.10 | qfq | 11,651,753 | 36,307,823 | -1.59% |
| 2026-06-29 | 3.13 | 3.18 | 2.98 | 3.15 | 3.15 | qfq | 14,701,033 | 45,481,986 | 0.64% |
| 2026-06-26 | 3.20 | 3.21 | 3.11 | 3.13 | 3.13 | qfq | 14,054,605 | 44,350,834 | -2.19% |
| 2026-06-25 | 3.25 | 3.27 | 3.16 | 3.20 | 3.20 | qfq | 10,513,800 | 33,684,220 | -1.84% |
| 2026-06-24 | 3.36 | 3.39 | 3.24 | 3.26 | 3.26 | qfq | 14,118,550 | 46,386,663 | -3.55% |
| 2026-06-23 | 3.27 | 3.43 | 3.26 | 3.38 | 3.38 | qfq | 17,476,223 | 59,241,233 | 2.11% |
| 2026-06-22 | 3.28 | 3.32 | 3.15 | 3.31 | 3.31 | qfq | 17,613,333 | 56,827,160 | -0.30% |
| 2026-06-18 | 3.31 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 9,679,290 | 32,048,861 | 0.00% |
| 2026-06-17 | 3.40 | 3.43 | 3.30 | 3.32 | 3.32 | qfq | 13,829,641 | 46,166,920 | -2.92% |
| 2026-06-16 | 3.50 | 3.51 | 3.39 | 3.42 | 3.42 | qfq | 12,320,400 | 42,172,311 | -2.01% |
| 2026-06-15 | 3.52 | 3.59 | 3.44 | 3.49 | 3.49 | qfq | 13,317,557 | 46,720,083 | -0.85% |
| 2026-06-12 | 3.47 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 11,187,167 | 39,089,330 | 1.73% |
| 2026-06-11 | 3.48 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 11,282,670 | 38,831,697 | -1.14% |
| 2026-06-10 | 3.53 | 3.56 | 3.44 | 3.50 | 3.50 | qfq | 10,900,724 | 38,070,216 | -1.69% |
| 2026-06-09 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 9,918,055 | 35,350,949 | 0.00% |
| 2026-06-08 | 3.59 | 3.66 | 3.53 | 3.56 | 3.56 | qfq | 10,275,083 | 36,933,985 | -2.73% |
| 2026-06-05 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 11,536,110 | 42,054,348 | 1.67% |
| 2026-06-04 | 3.67 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 11,241,193 | 40,761,026 | -2.44% |
| 2026-06-03 | 3.71 | 3.74 | 3.65 | 3.69 | 3.69 | qfq | 10,907,350 | 40,207,321 | -0.81% |
| 2026-06-02 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | qfq | 15,290,746 | 56,853,773 | -2.87% |
| 2026-06-01 | 3.70 | 3.83 | 3.65 | 3.83 | 3.83 | qfq | 16,127,701 | 60,957,405 | 3.79% |
| 2026-05-29 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 10,967,003 | 40,770,860 | -1.86% |
| 2026-05-28 | 3.70 | 3.79 | 3.66 | 3.76 | 3.76 | qfq | 12,055,541 | 44,894,264 | 1.08% |
| 2026-05-27 | 3.78 | 3.78 | 3.67 | 3.72 | 3.72 | qfq | 15,811,238 | 58,886,511 | -2.11% |
| 2026-05-26 | 3.96 | 3.96 | 3.75 | 3.80 | 3.80 | qfq | 22,237,800 | 84,983,449 | -4.04% |
| 2026-05-25 | 3.86 | 4.01 | 3.85 | 3.96 | 3.96 | qfq | 19,798,924 | 78,214,252 | 2.86% |
| 2026-05-22 | 3.83 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 11,165,511 | 42,609,043 | 1.32% |
| 2026-05-21 | 3.92 | 4.00 | 3.78 | 3.80 | 3.80 | qfq | 16,708,611 | 65,103,289 | -3.06% |
| 2026-05-20 | 4.02 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 12,737,780 | 50,007,133 | -2.49% |
| 2026-05-19 | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 18,043,791 | 72,130,661 | 0.75% |
| 2026-05-18 | 3.88 | 4.04 | 3.82 | 3.99 | 3.99 | qfq | 23,215,786 | 91,591,116 | 2.84% |
| 2026-05-15 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 11,485,397 | 44,724,263 | -0.51% |
| 2026-05-14 | 4.02 | 4.03 | 3.90 | 3.90 | 3.90 | qfq | 12,926,874 | 50,888,007 | -2.50% |
| 2026-05-13 | 3.98 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 13,866,582 | 55,580,588 | 1.01% |
| 2026-05-12 | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | qfq | 14,884,750 | 59,464,853 | -2.70% |
| 2026-05-11 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 14,558,164 | 59,171,614 | -0.73% |
| 2026-05-08 | 4.07 | 4.11 | 4.05 | 4.10 | 4.10 | qfq | 11,807,793 | 48,188,505 | 0.99% |
| 2026-05-07 | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 9,792,461 | 39,930,691 | -0.49% |
| 2026-05-06 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 12,843,278 | 52,511,962 | -0.49% |
| 2026-04-30 | 4.09 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 10,838,997 | 44,396,053 | 0.24% |
| 2026-04-29 | 4.01 | 4.13 | 4.01 | 4.09 | 4.09 | qfq | 13,772,738 | 56,374,745 | 1.49% |
| 2026-04-28 | 4.08 | 4.11 | 4.00 | 4.03 | 4.03 | qfq | 13,143,800 | 53,213,957 | -1.47% |
| 2026-04-27 | 3.99 | 4.10 | 3.93 | 4.09 | 4.09 | qfq | 22,229,438 | 89,116,964 | 2.25% |
| 2026-04-24 | 3.88 | 4.06 | 3.87 | 4.00 | 4.00 | qfq | 23,544,451 | 93,765,063 | 3.09% |
| 2026-04-23 | 3.86 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 10,866,144 | 42,029,780 | 0.26% |
| 2026-04-22 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 9,549,216 | 37,096,337 | -1.28% |
| 2026-04-21 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 10,990,000 | 42,986,347 | -0.76% |
| 2026-04-20 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | qfq | 9,176,170 | 36,262,713 | 0.00% |
| 2026-04-17 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 9,867,740 | 39,009,912 | -1.25% |
| 2026-04-16 | 3.96 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 10,716,318 | 42,483,767 | 1.52% |
| 2026-04-15 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 10,892,150 | 43,139,830 | -1.50% |
| 2026-04-14 | 4.06 | 4.06 | 3.94 | 4.00 | 4.00 | qfq | 12,360,400 | 49,196,583 | -0.50% |
| 2026-04-13 | 4.03 | 4.05 | 3.95 | 4.02 | 4.02 | qfq | 11,975,518 | 47,858,938 | -0.99% |
| 2026-04-10 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 13,838,270 | 56,605,429 | 0.74% |
| 2026-04-09 | 4.11 | 4.16 | 4.03 | 4.03 | 4.03 | qfq | 14,724,915 | 60,058,251 | -2.89% |
| 2026-04-08 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 17,745,873 | 73,722,833 | 0.24% |
| 2026-04-07 | 4.04 | 4.17 | 3.99 | 4.14 | 4.14 | qfq | 12,382,453 | 50,814,746 | 2.73% |
| 2026-04-03 | 4.19 | 4.21 | 4.02 | 4.03 | 4.03 | qfq | 11,195,274 | 45,800,764 | -3.59% |
| 2026-04-02 | 4.23 | 4.26 | 4.14 | 4.18 | 4.18 | qfq | 9,803,388 | 41,141,428 | -1.18% |
| 2026-04-01 | 4.28 | 4.32 | 4.18 | 4.23 | 4.23 | qfq | 13,793,626 | 58,296,701 | 0.00% |
| 2026-03-31 | 4.27 | 4.33 | 4.23 | 4.23 | 4.23 | qfq | 18,721,423 | 80,304,923 | -1.40% |
| 2026-03-30 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | qfq | 18,402,415 | 77,714,399 | 1.42% |
| 2026-03-27 | 4.07 | 4.24 | 4.04 | 4.23 | 4.23 | qfq | 21,302,000 | 89,352,447 | 2.92% |
| 2026-03-26 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 16,501,417 | 67,632,701 | 0.74% |
| 2026-03-25 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | qfq | 15,010,791 | 60,232,778 | 3.29% |
| 2026-03-24 | 3.82 | 3.95 | 3.78 | 3.95 | 3.95 | qfq | 21,978,179 | 85,073,199 | 5.33% |
| 2026-03-23 | 3.96 | 3.98 | 3.73 | 3.75 | 3.75 | qfq | 22,730,000 | 87,403,070 | -6.48% |
| 2026-03-20 | 4.15 | 4.18 | 4.01 | 4.01 | 4.01 | qfq | 12,439,560 | 50,697,361 | -2.67% |
| 2026-03-19 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 13,023,188 | 54,225,486 | -3.06% |
| 2026-03-18 | 4.25 | 4.26 | 4.20 | 4.25 | 4.25 | qfq | 8,990,052 | 37,968,947 | 0.00% |
| 2026-03-17 | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | qfq | 12,926,100 | 55,544,327 | -1.16% |
| 2026-03-16 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | qfq | 10,182,900 | 43,626,684 | 0.94% |
| 2026-03-13 | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 12,548,988 | 53,715,492 | 0.24% |
| 2026-03-12 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | qfq | 10,750,600 | 45,974,640 | -0.93% |
| 2026-03-11 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 11,948,731 | 51,348,392 | -0.92% |
| 2026-03-10 | 4.34 | 4.36 | 4.31 | 4.33 | 4.33 | qfq | 10,367,231 | 44,946,238 | 0.23% |
| 2026-03-09 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 12,723,525 | 54,549,516 | -0.46% |
| 2026-03-06 | 4.20 | 4.36 | 4.19 | 4.34 | 4.34 | qfq | 14,459,358 | 62,215,215 | 2.60% |
| 2026-03-05 | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 12,194,562 | 51,855,283 | 1.20% |
| 2026-03-04 | 4.17 | 4.22 | 4.12 | 4.18 | 4.18 | qfq | 15,660,203 | 65,384,009 | -0.71% |
| 2026-03-03 | 4.35 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 19,163,736 | 82,501,997 | -3.22% |
| 2026-03-02 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | qfq | 19,807,752 | 86,844,943 | -2.68% |
| 2026-02-27 | 4.42 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 12,102,730 | 53,783,295 | 0.68% |
| 2026-02-26 | 4.47 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 13,140,900 | 58,453,451 | -0.67% |
| 2026-02-25 | 4.44 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 15,485,305 | 69,406,696 | 0.90% |
| 2026-02-24 | 4.40 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 13,692,002 | 60,582,989 | 1.61% |
| 2026-02-13 | 4.39 | 4.52 | 4.36 | 4.36 | 4.36 | qfq | 15,527,750 | 68,649,558 | -0.46% |
| 2026-02-12 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | qfq | 15,431,798 | 68,208,993 | -2.23% |
| 2026-02-11 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | qfq | 9,330,582 | 41,832,486 | -0.44% |
| 2026-02-10 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 14,277,706 | 64,199,992 | 0.22% |
| 2026-02-09 | 4.48 | 4.50 | 4.45 | 4.49 | 4.49 | qfq | 13,035,936 | 58,402,830 | 0.90% |
| 2026-02-06 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 14,551,336 | 64,934,998 | 0.00% |
| 2026-02-05 | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 14,315,361 | 63,989,115 | -0.67% |
| 2026-02-04 | 4.42 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 15,857,743 | 70,615,917 | 1.36% |
| 2026-02-03 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | qfq | 13,926,418 | 61,467,338 | 0.68% |
| 2026-02-02 | 4.42 | 4.49 | 4.36 | 4.39 | 4.39 | qfq | 27,416,656 | 121,189,225 | -3.52% |
| 2026-01-30 | 4.63 | 4.68 | 4.44 | 4.55 | 4.55 | qfq | 43,563,084 | 198,099,486 | -2.15% |
| 2026-01-29 | 4.61 | 4.67 | 4.57 | 4.65 | 4.65 | qfq | 19,268,844 | 89,195,266 | 0.00% |
| 2026-01-28 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 19,165,161 | 89,459,495 | -1.06% |
| 2026-01-27 | 4.77 | 4.78 | 4.63 | 4.70 | 4.70 | qfq | 20,188,731 | 94,606,374 | -1.67% |
| 2026-01-26 | 4.84 | 4.84 | 4.75 | 4.78 | 4.78 | qfq | 19,992,559 | 95,763,063 | -1.44% |
| 2026-01-23 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | qfq | 22,501,282 | 108,452,418 | 0.62% |
| 2026-01-22 | 4.74 | 4.83 | 4.71 | 4.82 | 4.82 | qfq | 25,354,012 | 121,352,840 | 1.90% |
| 2026-01-21 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | qfq | 15,879,513 | 75,160,108 | -0.63% |
| 2026-01-20 | 4.75 | 4.76 | 4.71 | 4.76 | 4.76 | qfq | 18,963,161 | 89,788,513 | 0.21% |
| 2026-01-19 | 4.69 | 4.75 | 4.66 | 4.75 | 4.75 | qfq | 19,099,196 | 89,981,947 | 1.06% |
| 2026-01-16 | 4.70 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 20,812,596 | 97,362,592 | 0.21% |
| 2026-01-15 | 4.73 | 4.80 | 4.67 | 4.69 | 4.69 | qfq | 28,583,856 | 134,700,236 | -1.47% |
| 2026-01-14 | 4.78 | 4.85 | 4.72 | 4.76 | 4.76 | qfq | 36,595,450 | 175,373,719 | -0.63% |
| 2026-01-13 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | qfq | 30,181,727 | 145,196,690 | -0.62% |
| 2026-01-12 | 4.79 | 4.85 | 4.76 | 4.82 | 4.82 | qfq | 32,254,134 | 155,144,271 | 1.05% |
| 2026-01-09 | 4.74 | 4.78 | 4.72 | 4.77 | 4.77 | qfq | 23,507,922 | 111,787,992 | 0.85% |
| 2026-01-08 | 4.69 | 4.76 | 4.66 | 4.73 | 4.73 | qfq | 23,621,712 | 111,432,956 | 0.42% |
| 2026-01-07 | 4.80 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 37,191,068 | 175,574,667 | -2.08% |
| 2026-01-06 | 4.74 | 4.82 | 4.72 | 4.81 | 4.81 | qfq | 28,126,679 | 134,396,536 | 1.69% |
| 2026-01-05 | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 31,053,141 | 147,017,734 | -1.05% |
| 2025-12-31 | 4.79 | 4.87 | 4.74 | 4.78 | 4.78 | qfq | 22,948,350 | 109,912,171 | 0.21% |
| 2025-12-30 | 4.88 | 4.88 | 4.74 | 4.77 | 4.77 | qfq | 32,784,577 | 157,142,864 | -2.45% |
| 2025-12-29 | 5.00 | 5.01 | 4.85 | 4.89 | 4.89 | qfq | 35,908,588 | 176,194,094 | -2.98% |
| 2025-12-26 | 5.13 | 5.15 | 5.00 | 5.04 | 5.04 | qfq | 38,665,750 | 195,221,892 | -1.75% |
| 2025-12-25 | 4.98 | 5.19 | 4.92 | 5.13 | 5.13 | qfq | 57,962,740 | 294,448,579 | 2.81% |
| 2025-12-24 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | qfq | 24,687,728 | 122,788,708 | 1.22% |
| 2025-12-23 | 5.07 | 5.07 | 4.91 | 4.93 | 4.93 | qfq | 33,623,830 | 167,001,865 | -2.76% |
| 2025-12-22 | 5.06 | 5.10 | 5.04 | 5.07 | 5.07 | qfq | 35,998,332 | 182,221,716 | -0.78% |
| 2025-12-19 | 5.02 | 5.11 | 4.94 | 5.11 | 5.11 | qfq | 58,249,725 | 294,768,488 | 3.86% |
| 2025-12-18 | 4.89 | 4.99 | 4.87 | 4.92 | 4.92 | qfq | 32,012,098 | 158,361,231 | 0.61% |
| 2025-12-17 | 4.94 | 4.95 | 4.78 | 4.89 | 4.89 | qfq | 37,614,300 | 183,179,210 | -1.01% |
| 2025-12-16 | 4.92 | 5.05 | 4.88 | 4.94 | 4.94 | qfq | 39,352,150 | 195,043,820 | -1.00% |
| 2025-12-15 | 4.85 | 5.17 | 4.85 | 4.99 | 4.99 | qfq | 42,343,098 | 211,819,398 | 2.04% |
| 2025-12-12 | 4.84 | 5.05 | 4.77 | 4.89 | 4.89 | qfq | 44,604,916 | 219,163,535 | 1.03% |
| 2025-12-11 | 5.14 | 5.16 | 4.84 | 4.84 | 4.84 | qfq | 54,654,665 | 269,373,867 | -4.91% |
| 2025-12-10 | 5.14 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 50,286,663 | 257,839,277 | -2.12% |
| 2025-12-09 | 5.22 | 5.39 | 5.18 | 5.20 | 5.20 | qfq | 57,982,876 | 303,951,629 | 0.39% |
| 2025-12-08 | 5.29 | 5.34 | 5.15 | 5.18 | 5.18 | qfq | 73,260,838 | 382,129,098 | -0.38% |
| 2025-12-05 | 5.13 | 5.31 | 5.05 | 5.20 | 5.20 | qfq | 83,349,782 | 432,491,469 | 1.17% |
| 2025-12-04 | 5.29 | 5.34 | 5.13 | 5.14 | 5.14 | qfq | 116,857,585 | 607,251,801 | -4.46% |
| 2025-12-03 | 5.41 | 5.71 | 5.29 | 5.38 | 5.38 | qfq | 225,728,251 | 1,238,524,342 | 1.89% |
| 2025-12-02 | 4.78 | 5.28 | 4.78 | 5.28 | 5.28 | qfq | 85,627,430 | 441,824,831 | 10.00% |
| 2025-12-01 | 4.83 | 4.88 | 4.79 | 4.80 | 4.80 | qfq | 16,689,978 | 80,527,998 | -0.83% |
| 2025-11-28 | 4.74 | 4.84 | 4.67 | 4.84 | 4.84 | qfq | 23,364,100 | 111,821,654 | 1.47% |
| 2025-11-27 | 4.70 | 4.86 | 4.67 | 4.77 | 4.77 | qfq | 25,535,408 | 121,815,696 | 1.49% |
| 2025-11-26 | 4.73 | 4.82 | 4.69 | 4.70 | 4.70 | qfq | 14,510,519 | 69,005,644 | -0.42% |
| 2025-11-25 | 4.68 | 4.76 | 4.66 | 4.72 | 4.72 | qfq | 12,371,596 | 58,407,192 | 1.29% |
| 2025-11-24 | 4.60 | 4.69 | 4.58 | 4.66 | 4.66 | qfq | 17,742,226 | 82,252,066 | 2.64% |
| 2025-11-21 | 4.77 | 4.81 | 4.53 | 4.54 | 4.54 | qfq | 23,447,688 | 108,789,027 | -5.22% |
| 2025-11-20 | 4.83 | 4.87 | 4.74 | 4.79 | 4.79 | qfq | 18,840,897 | 90,178,974 | -0.83% |
| 2025-11-19 | 4.88 | 4.91 | 4.78 | 4.83 | 4.83 | qfq | 18,893,600 | 91,240,477 | -0.82% |
| 2025-11-18 | 4.91 | 4.93 | 4.80 | 4.87 | 4.87 | qfq | 19,211,453 | 93,330,777 | -0.81% |
| 2025-11-17 | 4.87 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 17,750,930 | 86,836,839 | 0.61% |
| 2025-11-14 | 4.84 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 16,660,320 | 81,181,423 | 0.62% |
| 2025-11-13 | 4.83 | 4.87 | 4.79 | 4.85 | 4.85 | qfq | 14,437,247 | 69,846,980 | 0.62% |
| 2025-11-12 | 4.82 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 14,921,130 | 71,952,999 | 0.00% |
| 2025-11-11 | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 13,904,115 | 66,942,943 | 0.63% |
| 2025-11-10 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | qfq | 14,071,413 | 67,159,710 | 1.05% |
| 2025-11-07 | 4.70 | 4.77 | 4.70 | 4.74 | 4.74 | qfq | 12,112,030 | 57,421,060 | 0.64% |
| 2025-11-06 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 11,979,903 | 56,616,291 | -0.84% |
| 2025-11-05 | 4.71 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 14,486,300 | 68,747,362 | 0.21% |
| 2025-11-04 | 4.70 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 19,648,800 | 92,326,039 | 1.72% |
| 2025-11-03 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | qfq | 12,820,487 | 59,458,561 | 1.08% |
| 2025-10-31 | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | qfq | 11,429,409 | 52,515,044 | 1.77% |
| 2025-10-30 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | qfq | 12,481,150 | 57,048,533 | -1.95% |
| 2025-10-29 | 4.66 | 4.66 | 4.55 | 4.62 | 4.62 | qfq | 13,783,312 | 63,293,918 | -1.07% |
| 2025-10-28 | 4.66 | 4.70 | 4.63 | 4.67 | 4.67 | qfq | 10,286,461 | 47,985,438 | -0.21% |
| 2025-10-27 | 4.71 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 12,506,200 | 58,492,804 | -0.21% |
| 2025-10-24 | 4.75 | 4.76 | 4.68 | 4.69 | 4.69 | qfq | 11,145,469 | 52,573,661 | -1.26% |
| 2025-10-23 | 4.69 | 4.75 | 4.65 | 4.75 | 4.75 | qfq | 14,170,923 | 66,691,580 | 1.06% |
| 2025-10-22 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | qfq | 12,594,786 | 59,117,063 | 0.64% |
| 2025-10-21 | 4.55 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 16,463,780 | 76,173,295 | 2.64% |
| 2025-10-20 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 9,379,800 | 42,498,119 | 0.89% |
| 2025-10-17 | 4.56 | 4.59 | 4.50 | 4.51 | 4.51 | qfq | 10,935,199 | 49,693,723 | -1.10% |
| 2025-10-16 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 12,853,326 | 58,909,379 | -1.72% |
| 2025-10-15 | 4.59 | 4.65 | 4.57 | 4.64 | 4.64 | qfq | 13,715,581 | 63,427,010 | 1.09% |
| 2025-10-14 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | qfq | 12,985,660 | 59,739,043 | 0.44% |
| 2025-10-13 | 4.51 | 4.58 | 4.41 | 4.57 | 4.57 | qfq | 17,038,046 | 76,966,800 | -0.87% |
| 2025-10-10 | 4.54 | 4.62 | 4.52 | 4.61 | 4.61 | qfq | 14,837,146 | 68,209,588 | 1.32% |
| 2025-10-09 | 4.56 | 4.59 | 4.48 | 4.55 | 4.55 | qfq | 17,249,239 | 78,079,898 | 0.00% |
| 2025-09-30 | 4.62 | 4.64 | 4.54 | 4.55 | 4.55 | qfq | 13,421,500 | 61,497,654 | -1.09% |
| 2025-09-29 | 4.63 | 4.63 | 4.51 | 4.60 | 4.60 | qfq | 12,849,700 | 58,855,124 | -0.22% |
| 2025-09-26 | 4.60 | 4.66 | 4.54 | 4.61 | 4.61 | qfq | 13,128,100 | 60,506,078 | 0.00% |
| 2025-09-25 | 4.70 | 4.72 | 4.61 | 4.61 | 4.61 | qfq | 14,279,100 | 66,391,573 | -1.71% |
| 2025-09-24 | 4.65 | 4.73 | 4.60 | 4.69 | 4.69 | qfq | 15,042,088 | 70,498,956 | 0.64% |
| 2025-09-23 | 4.73 | 4.76 | 4.56 | 4.66 | 4.66 | qfq | 25,786,628 | 119,060,947 | -1.89% |
| 2025-09-22 | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 12,964,650 | 61,674,159 | -1.45% |
| 2025-09-19 | 4.89 | 4.91 | 4.78 | 4.82 | 4.82 | qfq | 18,881,698 | 91,036,755 | -1.63% |
| 2025-09-18 | 4.99 | 5.05 | 4.86 | 4.90 | 4.90 | qfq | 28,209,953 | 139,945,645 | -1.61% |
| 2025-09-17 | 4.93 | 5.03 | 4.88 | 4.98 | 4.98 | qfq | 29,121,955 | 144,585,519 | 0.40% |
| 2025-09-16 | 4.81 | 5.01 | 4.79 | 4.96 | 4.96 | qfq | 38,713,340 | 190,449,351 | 2.90% |
| 2025-09-15 | 4.80 | 4.85 | 4.74 | 4.82 | 4.82 | qfq | 18,614,000 | 89,347,969 | 0.84% |
| 2025-09-12 | 4.76 | 4.84 | 4.76 | 4.78 | 4.78 | qfq | 18,203,000 | 87,290,946 | 0.00% |
| 2025-09-11 | 4.77 | 4.78 | 4.69 | 4.78 | 4.78 | qfq | 14,693,288 | 69,611,846 | 0.21% |
| 2025-09-10 | 4.73 | 4.79 | 4.73 | 4.77 | 4.77 | qfq | 11,553,214 | 54,980,120 | 0.42% |
| 2025-09-09 | 4.73 | 4.78 | 4.72 | 4.75 | 4.75 | qfq | 13,134,300 | 62,293,282 | -0.63% |
| 2025-09-08 | 4.71 | 4.80 | 4.71 | 4.78 | 4.78 | qfq | 14,105,688 | 67,106,963 | 1.27% |
| 2025-09-05 | 4.68 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 14,100,860 | 65,983,078 | 0.85% |
| 2025-09-04 | 4.63 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 21,185,348 | 99,263,401 | 1.52% |
| 2025-09-03 | 4.74 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 19,244,428 | 89,737,138 | -2.95% |
| 2025-09-02 | 4.80 | 4.82 | 4.70 | 4.75 | 4.75 | qfq | 19,446,430 | 92,340,548 | -1.04% |
| 2025-09-01 | 4.77 | 4.85 | 4.77 | 4.80 | 4.80 | qfq | 15,137,818 | 72,751,305 | 0.00% |
| 2025-08-29 | 4.83 | 4.86 | 4.80 | 4.80 | 4.80 | qfq | 16,108,400 | 77,689,511 | -1.03% |
| 2025-08-28 | 4.89 | 4.92 | 4.69 | 4.85 | 4.85 | qfq | 30,356,428 | 146,135,642 | 0.41% |
| 2025-08-27 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | qfq | 29,959,967 | 147,701,551 | -3.98% |
| 2025-08-26 | 5.00 | 5.06 | 4.96 | 5.03 | 5.03 | qfq | 22,788,057 | 114,647,159 | 0.80% |
| 2025-08-25 | 5.07 | 5.10 | 4.97 | 4.99 | 4.99 | qfq | 28,401,750 | 142,369,189 | -0.40% |
| 2025-08-22 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 26,833,219 | 134,303,673 | -0.60% |
| 2025-08-21 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | qfq | 24,605,891 | 124,282,666 | -0.79% |
| 2025-08-20 | 5.06 | 5.17 | 5.01 | 5.08 | 5.08 | qfq | 40,251,774 | 204,861,921 | 0.20% |
| 2025-08-19 | 4.96 | 5.13 | 4.91 | 5.07 | 5.07 | qfq | 59,380,570 | 299,184,466 | 3.05% |
| 2025-08-18 | 4.89 | 5.06 | 4.85 | 4.92 | 4.92 | qfq | 49,940,754 | 246,930,549 | 2.29% |
| 2025-08-15 | 4.67 | 4.82 | 4.67 | 4.81 | 4.81 | qfq | 28,511,575 | 136,028,185 | 3.00% |
| 2025-08-14 | 4.78 | 4.79 | 4.67 | 4.67 | 4.67 | qfq | 23,192,102 | 109,230,276 | -2.30% |
| 2025-08-13 | 4.81 | 4.84 | 4.71 | 4.78 | 4.78 | qfq | 27,832,706 | 132,538,371 | -0.21% |
| 2025-08-12 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | qfq | 16,236,000 | 77,906,143 | -0.83% |
| 2025-08-11 | 4.72 | 4.87 | 4.70 | 4.83 | 4.83 | qfq | 24,944,099 | 119,552,325 | 2.55% |
| 2025-08-08 | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | qfq | 16,190,200 | 76,076,758 | -0.63% |
| 2025-08-07 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 18,378,750 | 87,334,050 | -1.25% |
| 2025-08-06 | 4.77 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 20,153,548 | 96,208,062 | 0.63% |
| 2025-08-05 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | qfq | 18,722,000 | 88,965,613 | 0.21% |
| 2025-08-04 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | qfq | 21,479,100 | 101,707,500 | -1.04% |
| 2025-08-01 | 4.79 | 4.87 | 4.79 | 4.81 | 4.81 | qfq | 19,356,900 | 93,365,340 | 0.00% |
| 2025-07-31 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | qfq | 32,535,350 | 157,287,123 | -2.43% |
| 2025-07-30 | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 50,462,938 | 248,529,105 | 1.23% |
| 2025-07-29 | 4.86 | 4.95 | 4.81 | 4.87 | 4.87 | qfq | 43,769,254 | 212,683,404 | -0.41% |
| 2025-07-28 | 4.79 | 5.06 | 4.75 | 4.89 | 4.89 | qfq | 67,677,267 | 331,519,904 | 2.09% |
| 2025-07-25 | 4.74 | 4.82 | 4.71 | 4.79 | 4.79 | qfq | 27,054,381 | 129,144,327 | 0.63% |
| 2025-07-24 | 4.70 | 4.76 | 4.70 | 4.76 | 4.73 | qfq | 15,691,130 | 74,450,476 | 1.28% |
| 2025-07-23 | 4.72 | 4.77 | 4.70 | 4.70 | 4.67 | qfq | 16,905,642 | 80,027,251 | -0.84% |
| 2025-07-22 | 4.77 | 4.78 | 4.66 | 4.74 | 4.71 | qfq | 21,323,600 | 100,309,701 | -0.63% |
| 2025-07-21 | 4.72 | 4.78 | 4.70 | 4.77 | 4.74 | qfq | 16,482,511 | 78,403,434 | 1.27% |
| 2025-07-18 | 4.68 | 4.72 | 4.66 | 4.71 | 4.68 | qfq | 9,985,570 | 46,894,095 | 0.64% |
| 2025-07-17 | 4.68 | 4.77 | 4.65 | 4.68 | 4.65 | qfq | 13,751,270 | 64,617,969 | -0.21% |
| 2025-07-16 | 4.62 | 4.69 | 4.61 | 4.69 | 4.66 | qfq | 13,740,650 | 64,067,972 | 1.74% |
| 2025-07-15 | 4.71 | 4.72 | 4.58 | 4.61 | 4.58 | qfq | 20,532,952 | 94,862,275 | -2.74% |
| 2025-07-14 | 4.78 | 4.80 | 4.72 | 4.74 | 4.71 | qfq | 11,907,400 | 56,520,946 | -0.21% |
| 2025-07-11 | 4.74 | 4.78 | 4.69 | 4.75 | 4.72 | qfq | 20,998,699 | 99,445,764 | 0.00% |
| 2025-07-10 | 4.70 | 4.83 | 4.67 | 4.75 | 4.72 | qfq | 20,976,729 | 99,523,359 | 1.06% |
| 2025-07-09 | 4.70 | 4.73 | 4.68 | 4.70 | 4.67 | qfq | 12,338,100 | 58,100,612 | -0.21% |
| 2025-07-08 | 4.71 | 4.74 | 4.68 | 4.71 | 4.68 | qfq | 10,418,001 | 48,999,205 | 0.21% |
| 2025-07-07 | 4.61 | 4.70 | 4.61 | 4.70 | 4.67 | qfq | 13,121,650 | 61,283,593 | 1.95% |
| 2025-07-04 | 4.65 | 4.66 | 4.59 | 4.61 | 4.58 | qfq | 11,043,578 | 51,063,721 | -1.07% |
| 2025-07-03 | 4.64 | 4.67 | 4.62 | 4.66 | 4.63 | qfq | 11,986,850 | 55,728,347 | 0.65% |
| 2025-07-02 | 4.66 | 4.66 | 4.61 | 4.63 | 4.60 | qfq | 10,660,293 | 49,412,001 | -0.43% |
| 2025-07-01 | 4.69 | 4.71 | 4.61 | 4.65 | 4.62 | qfq | 12,955,689 | 60,287,913 | -0.85% |
| 2025-06-30 | 4.72 | 4.73 | 4.65 | 4.69 | 4.66 | qfq | 16,245,332 | 76,348,298 | 0.21% |
| 2025-06-27 | 4.71 | 4.83 | 4.67 | 4.68 | 4.65 | qfq | 19,221,338 | 90,514,606 | 0.21% |
| 2025-06-26 | 4.64 | 4.70 | 4.62 | 4.67 | 4.64 | qfq | 19,902,640 | 92,769,334 | 0.00% |
| 2025-06-25 | 4.55 | 4.77 | 4.55 | 4.67 | 4.64 | qfq | 37,388,108 | 175,053,332 | 2.64% |
| 2025-06-24 | 4.37 | 4.62 | 4.37 | 4.55 | 4.52 | qfq | 24,257,082 | 110,050,453 | 3.88% |
| 2025-06-23 | 4.29 | 4.38 | 4.26 | 4.38 | 4.35 | qfq | 9,482,150 | 41,217,057 | 1.62% |
| 2025-06-20 | 4.31 | 4.36 | 4.30 | 4.31 | 4.28 | qfq | 8,396,200 | 36,328,981 | -0.23% |
| 2025-06-19 | 4.44 | 4.44 | 4.31 | 4.32 | 4.29 | qfq | 15,141,550 | 66,020,614 | -2.92% |
| 2025-06-18 | 4.50 | 4.52 | 4.43 | 4.45 | 4.42 | qfq | 11,979,600 | 53,395,192 | -1.77% |
| 2025-06-17 | 4.53 | 4.56 | 4.50 | 4.53 | 4.50 | qfq | 10,013,400 | 45,309,670 | -0.22% |
| 2025-06-16 | 4.51 | 4.58 | 4.51 | 4.54 | 4.51 | qfq | 9,644,900 | 43,819,650 | 0.00% |
| 2025-06-13 | 4.61 | 4.62 | 4.53 | 4.54 | 4.51 | qfq | 13,319,750 | 60,770,098 | -2.16% |
| 2025-06-12 | 4.64 | 4.67 | 4.58 | 4.64 | 4.61 | qfq | 14,879,650 | 68,805,340 | -0.64% |
| 2025-06-11 | 4.69 | 4.72 | 4.66 | 4.67 | 4.64 | qfq | 13,356,386 | 62,498,720 | 0.00% |
| 2025-06-10 | 4.71 | 4.73 | 4.59 | 4.67 | 4.64 | qfq | 20,431,014 | 95,295,557 | -0.85% |
| 2025-06-09 | 4.72 | 4.74 | 4.68 | 4.71 | 4.68 | qfq | 17,609,880 | 82,784,299 | -0.21% |
| 2025-06-06 | 4.67 | 4.74 | 4.65 | 4.72 | 4.69 | qfq | 24,201,162 | 113,947,785 | 1.07% |
| 2025-06-05 | 4.76 | 4.80 | 4.63 | 4.67 | 4.64 | qfq | 32,415,415 | 151,929,540 | -1.89% |
| 2025-06-04 | 4.58 | 4.84 | 4.55 | 4.76 | 4.73 | qfq | 52,641,645 | 247,738,972 | 4.16% |
| 2025-06-03 | 4.45 | 4.59 | 4.44 | 4.57 | 4.54 | qfq | 16,784,423 | 76,559,315 | 2.24% |
| 2025-05-30 | 4.56 | 4.59 | 4.47 | 4.47 | 4.44 | qfq | 12,348,076 | 55,733,482 | -2.40% |
| 2025-05-29 | 4.44 | 4.58 | 4.42 | 4.58 | 4.55 | qfq | 20,369,541 | 92,186,678 | 2.92% |
| 2025-05-28 | 4.53 | 4.54 | 4.42 | 4.45 | 4.42 | qfq | 13,898,450 | 61,976,369 | -1.55% |
| 2025-05-27 | 4.50 | 4.54 | 4.47 | 4.52 | 4.49 | qfq | 9,477,573 | 42,688,696 | 0.44% |
| 2025-05-26 | 4.43 | 4.56 | 4.41 | 4.50 | 4.47 | qfq | 13,569,883 | 60,852,594 | 1.58% |
| 2025-05-23 | 4.44 | 4.49 | 4.43 | 4.43 | 4.40 | qfq | 14,246,840 | 63,501,284 | -0.45% |
| 2025-05-22 | 4.50 | 4.54 | 4.43 | 4.45 | 4.42 | qfq | 12,189,840 | 54,637,576 | -1.55% |
| 2025-05-21 | 4.58 | 4.60 | 4.51 | 4.52 | 4.49 | qfq | 18,621,801 | 84,426,493 | -1.95% |
| 2025-05-20 | 4.57 | 4.61 | 4.55 | 4.61 | 4.58 | qfq | 13,392,608 | 61,384,062 | 0.88% |
| 2025-05-19 | 4.50 | 4.59 | 4.50 | 4.57 | 4.54 | qfq | 13,188,619 | 60,037,975 | 1.11% |
| 2025-05-16 | 4.48 | 4.55 | 4.46 | 4.52 | 4.49 | qfq | 12,289,931 | 55,516,771 | 0.22% |
| 2025-05-15 | 4.47 | 4.53 | 4.45 | 4.51 | 4.48 | qfq | 13,118,800 | 58,888,812 | 0.45% |
| 2025-05-14 | 4.49 | 4.51 | 4.44 | 4.49 | 4.46 | qfq | 9,938,250 | 44,462,464 | 0.00% |
| 2025-05-13 | 4.51 | 4.54 | 4.46 | 4.49 | 4.46 | qfq | 11,124,788 | 50,050,441 | 0.00% |
| 2025-05-12 | 4.49 | 4.54 | 4.45 | 4.49 | 4.46 | qfq | 11,412,748 | 51,169,016 | 0.22% |
| 2025-05-09 | 4.51 | 4.56 | 4.46 | 4.48 | 4.45 | qfq | 14,070,698 | 63,244,859 | -1.10% |
| 2025-05-08 | 4.45 | 4.55 | 4.42 | 4.53 | 4.50 | qfq | 16,815,743 | 75,727,872 | 1.80% |
| 2025-05-07 | 4.48 | 4.52 | 4.42 | 4.45 | 4.42 | qfq | 13,040,250 | 58,198,867 | 0.00% |
| 2025-05-06 | 4.38 | 4.46 | 4.37 | 4.45 | 4.42 | qfq | 10,755,101 | 47,755,089 | 2.30% |
| 2025-04-30 | 4.40 | 4.46 | 4.35 | 4.35 | 4.32 | qfq | 10,807,700 | 47,668,701 | -1.14% |
| 2025-04-29 | 4.34 | 4.46 | 4.33 | 4.40 | 4.37 | qfq | 15,919,161 | 70,281,294 | 1.38% |
| 2025-04-28 | 4.43 | 4.43 | 4.33 | 4.34 | 4.31 | qfq | 17,350,650 | 75,684,708 | -2.25% |
| 2025-04-25 | 4.49 | 4.59 | 4.41 | 4.44 | 4.41 | qfq | 24,909,761 | 111,399,028 | -1.55% |
| 2025-04-24 | 4.50 | 4.53 | 4.40 | 4.51 | 4.48 | qfq | 18,029,766 | 80,499,703 | 0.89% |
| 2025-04-23 | 4.52 | 4.58 | 4.45 | 4.47 | 4.44 | qfq | 21,222,000 | 95,324,025 | -1.97% |
| 2025-04-22 | 4.40 | 4.58 | 4.40 | 4.56 | 4.53 | qfq | 27,295,630 | 123,502,119 | 2.47% |
| 2025-04-21 | 4.39 | 4.46 | 4.31 | 4.45 | 4.42 | qfq | 18,706,530 | 82,475,779 | 2.53% |
| 2025-04-18 | 4.29 | 4.39 | 4.27 | 4.34 | 4.31 | qfq | 21,815,200 | 94,634,448 | 1.88% |
| 2025-04-17 | 4.19 | 4.29 | 4.17 | 4.26 | 4.23 | qfq | 10,689,700 | 45,526,143 | 1.19% |
| 2025-04-16 | 4.26 | 4.29 | 4.15 | 4.21 | 4.19 | qfq | 13,313,040 | 56,033,035 | -2.09% |
| 2025-04-15 | 4.27 | 4.32 | 4.25 | 4.30 | 4.27 | qfq | 11,108,850 | 47,604,044 | 0.47% |
| 2025-04-14 | 4.23 | 4.31 | 4.23 | 4.28 | 4.25 | qfq | 13,229,278 | 56,601,203 | 1.66% |
| 2025-04-11 | 4.20 | 4.25 | 4.17 | 4.21 | 4.19 | qfq | 13,199,650 | 55,664,122 | -0.24% |
| 2025-04-10 | 4.19 | 4.27 | 4.17 | 4.22 | 4.20 | qfq | 18,017,311 | 76,261,624 | 1.93% |
| 2025-04-09 | 4.00 | 4.16 | 3.78 | 4.14 | 4.12 | qfq | 24,500,826 | 97,998,908 | 1.72% |
| 2025-04-08 | 4.07 | 4.15 | 3.95 | 4.07 | 4.05 | qfq | 23,365,850 | 94,359,604 | -0.73% |
| 2025-04-07 | 4.38 | 4.38 | 4.10 | 4.10 | 4.08 | qfq | 24,552,026 | 102,338,404 | -9.89% |
| 2025-04-03 | 4.47 | 4.56 | 4.46 | 4.55 | 4.52 | qfq | 11,105,290 | 50,227,916 | 0.66% |
| 2025-04-02 | 4.49 | 4.63 | 4.46 | 4.52 | 4.49 | qfq | 12,536,620 | 56,916,076 | 1.12% |
| 2025-04-01 | 4.41 | 4.54 | 4.41 | 4.47 | 4.44 | qfq | 10,040,010 | 45,035,996 | 1.36% |
| 2025-03-31 | 4.50 | 4.50 | 4.35 | 4.41 | 4.38 | qfq | 12,842,440 | 56,635,022 | -2.00% |
| 2025-03-28 | 4.57 | 4.60 | 4.48 | 4.50 | 4.47 | qfq | 12,915,520 | 58,441,438 | -1.96% |
| 2025-03-27 | 4.63 | 4.67 | 4.55 | 4.59 | 4.56 | qfq | 12,883,100 | 59,370,202 | -1.08% |
| 2025-03-26 | 4.54 | 4.65 | 4.50 | 4.64 | 4.61 | qfq | 15,537,050 | 71,697,814 | 2.20% |
| 2025-03-25 | 4.54 | 4.57 | 4.46 | 4.54 | 4.51 | qfq | 15,261,580 | 68,874,429 | 0.00% |
| 2025-03-24 | 4.73 | 4.75 | 4.46 | 4.54 | 4.51 | qfq | 25,546,550 | 116,724,327 | -4.02% |
| 2025-03-21 | 4.76 | 4.79 | 4.70 | 4.73 | 4.70 | qfq | 14,010,564 | 66,387,498 | -0.63% |
| 2025-03-20 | 4.75 | 4.79 | 4.74 | 4.76 | 4.73 | qfq | 12,553,156 | 59,788,001 | 0.00% |
| 2025-03-19 | 4.80 | 4.82 | 4.74 | 4.76 | 4.73 | qfq | 16,845,398 | 80,623,418 | -0.63% |
| 2025-03-18 | 4.76 | 4.80 | 4.72 | 4.79 | 4.76 | qfq | 17,401,185 | 82,860,043 | 0.42% |
| 2025-03-17 | 4.74 | 4.80 | 4.73 | 4.77 | 4.74 | qfq | 18,543,590 | 88,416,770 | 0.63% |
| 2025-03-14 | 4.60 | 4.74 | 4.58 | 4.74 | 4.71 | qfq | 23,828,300 | 111,768,623 | 2.60% |
| 2025-03-13 | 4.69 | 4.70 | 4.55 | 4.62 | 4.59 | qfq | 21,101,650 | 97,096,911 | -1.70% |
| 2025-03-12 | 4.66 | 4.78 | 4.61 | 4.70 | 4.67 | qfq | 23,339,900 | 109,570,526 | 0.86% |
| 2025-03-11 | 4.61 | 4.66 | 4.57 | 4.66 | 4.63 | qfq | 14,964,150 | 69,235,950 | 0.22% |
| 2025-03-10 | 4.64 | 4.66 | 4.60 | 4.65 | 4.62 | qfq | 10,325,550 | 47,855,008 | 0.43% |
| 2025-03-07 | 4.66 | 4.71 | 4.60 | 4.63 | 4.60 | qfq | 14,573,900 | 67,908,860 | -1.07% |
| 2025-03-06 | 4.60 | 4.69 | 4.59 | 4.68 | 4.65 | qfq | 16,178,156 | 75,306,674 | 1.74% |
| 2025-03-05 | 4.66 | 4.66 | 4.53 | 4.60 | 4.57 | qfq | 15,333,405 | 70,175,438 | -1.29% |
| 2025-03-04 | 4.63 | 4.67 | 4.58 | 4.66 | 4.63 | qfq | 11,215,051 | 52,044,474 | 0.87% |
| 2025-03-03 | 4.64 | 4.68 | 4.59 | 4.62 | 4.59 | qfq | 12,583,156 | 58,389,574 | 0.43% |
| 2025-02-28 | 4.78 | 4.79 | 4.59 | 4.60 | 4.57 | qfq | 19,674,550 | 91,901,486 | -3.97% |
| 2025-02-27 | 4.80 | 4.85 | 4.68 | 4.79 | 4.76 | qfq | 22,663,826 | 107,990,846 | -0.21% |
| 2025-02-26 | 4.82 | 4.85 | 4.78 | 4.80 | 4.77 | qfq | 17,782,082 | 85,563,895 | 0.21% |
| 2025-02-25 | 4.77 | 4.86 | 4.73 | 4.79 | 4.76 | qfq | 16,287,867 | 78,233,270 | -0.62% |
| 2025-02-24 | 4.78 | 4.84 | 4.75 | 4.82 | 4.79 | qfq | 17,226,550 | 82,654,347 | 0.63% |
| 2025-02-21 | 4.83 | 4.85 | 4.73 | 4.79 | 4.76 | qfq | 23,044,050 | 110,150,480 | -1.44% |
| 2025-02-20 | 4.86 | 4.93 | 4.84 | 4.86 | 4.83 | qfq | 16,823,550 | 82,033,453 | 0.21% |
| 2025-02-19 | 4.78 | 4.86 | 4.76 | 4.85 | 4.82 | qfq | 20,107,500 | 96,848,542 | 1.25% |
| 2025-02-18 | 4.96 | 5.04 | 4.75 | 4.79 | 4.76 | qfq | 37,320,780 | 182,542,051 | -3.82% |
| 2025-02-17 | 4.90 | 5.06 | 4.88 | 4.98 | 4.95 | qfq | 43,926,317 | 218,242,133 | 1.01% |
| 2025-02-14 | 4.82 | 5.02 | 4.80 | 4.93 | 4.90 | qfq | 48,762,900 | 239,661,802 | 2.07% |
| 2025-02-13 | 4.86 | 4.90 | 4.82 | 4.83 | 4.80 | qfq | 18,523,493 | 89,866,667 | -1.02% |
| 2025-02-12 | 4.84 | 4.92 | 4.82 | 4.88 | 4.85 | qfq | 22,840,928 | 111,131,272 | 0.00% |
| 2025-02-11 | 4.85 | 4.94 | 4.79 | 4.88 | 4.85 | qfq | 28,830,442 | 140,420,460 | 0.62% |
| 2025-02-10 | 4.75 | 4.88 | 4.75 | 4.85 | 4.82 | qfq | 28,759,800 | 138,433,451 | 2.11% |
| 2025-02-07 | 4.69 | 4.86 | 4.67 | 4.75 | 4.72 | qfq | 30,721,501 | 146,406,640 | 0.64% |
| 2025-02-06 | 4.63 | 4.72 | 4.55 | 4.72 | 4.69 | qfq | 23,117,550 | 107,391,434 | 1.94% |
| 2025-02-05 | 4.60 | 4.68 | 4.58 | 4.63 | 4.60 | qfq | 12,368,550 | 57,157,493 | 1.09% |
| 2025-01-27 | 4.65 | 4.73 | 4.58 | 4.58 | 4.55 | qfq | 12,558,650 | 58,386,939 | -1.29% |
| 2025-01-24 | 4.61 | 4.68 | 4.59 | 4.64 | 4.61 | qfq | 19,560,402 | 90,504,486 | -0.22% |
| 2025-01-23 | 4.78 | 4.84 | 4.65 | 4.65 | 4.62 | qfq | 23,054,145 | 109,486,521 | -1.90% |
| 2025-01-22 | 4.80 | 4.89 | 4.70 | 4.74 | 4.71 | qfq | 25,795,394 | 122,789,430 | -2.07% |
| 2025-01-21 | 4.78 | 4.98 | 4.67 | 4.84 | 4.81 | qfq | 46,539,376 | 224,171,801 | 0.83% |
| 2025-01-20 | 4.72 | 4.90 | 4.64 | 4.80 | 4.77 | qfq | 40,205,200 | 192,345,664 | 3.90% |
| 2025-01-17 | 4.50 | 4.69 | 4.47 | 4.62 | 4.59 | qfq | 34,226,944 | 157,141,083 | 1.54% |
| 2025-01-16 | 4.47 | 4.56 | 4.47 | 4.55 | 4.52 | qfq | 21,776,364 | 98,608,887 | 2.02% |
| 2025-01-15 | 4.43 | 4.51 | 4.40 | 4.46 | 4.43 | qfq | 20,045,900 | 89,276,720 | 0.68% |
| 2025-01-14 | 4.24 | 4.43 | 4.23 | 4.43 | 4.40 | qfq | 27,417,517 | 119,491,544 | 5.48% |
| 2025-01-13 | 4.15 | 4.25 | 4.09 | 4.20 | 4.18 | qfq | 18,049,464 | 75,512,852 | -0.47% |
| 2025-01-10 | 4.42 | 4.48 | 4.21 | 4.22 | 4.20 | qfq | 27,474,900 | 119,352,876 | -5.38% |
| 2025-01-09 | 4.43 | 4.58 | 4.42 | 4.46 | 4.43 | qfq | 24,386,972 | 109,706,394 | -0.45% |
| 2025-01-08 | 4.50 | 4.55 | 4.34 | 4.48 | 4.45 | qfq | 27,696,458 | 123,318,032 | -0.88% |
| 2025-01-07 | 4.37 | 4.59 | 4.35 | 4.52 | 4.49 | qfq | 30,202,158 | 134,508,174 | 3.43% |
| 2025-01-06 | 4.51 | 4.57 | 4.33 | 4.37 | 4.34 | qfq | 33,358,901 | 146,803,681 | -4.79% |
| 2025-01-03 | 4.65 | 4.80 | 4.50 | 4.59 | 4.56 | qfq | 39,056,250 | 181,484,689 | -1.71% |
| 2025-01-02 | 4.60 | 4.85 | 4.54 | 4.67 | 4.64 | qfq | 41,046,400 | 192,377,536 | 1.52% |
| 2024-12-31 | 4.73 | 4.79 | 4.58 | 4.60 | 4.57 | qfq | 34,193,701 | 159,603,816 | -4.17% |
| 2024-12-30 | 4.64 | 4.93 | 4.54 | 4.80 | 4.77 | qfq | 58,058,950 | 276,597,163 | 2.56% |
| 2024-12-27 | 4.57 | 4.72 | 4.56 | 4.68 | 4.65 | qfq | 27,685,400 | 129,111,931 | 2.63% |
| 2024-12-26 | 4.57 | 4.66 | 4.53 | 4.56 | 4.53 | qfq | 22,175,885 | 101,922,064 | -0.22% |
| 2024-12-25 | 4.73 | 4.73 | 4.45 | 4.57 | 4.54 | qfq | 31,054,051 | 141,579,447 | -3.38% |
| 2024-12-24 | 4.72 | 4.78 | 4.63 | 4.73 | 4.70 | qfq | 27,161,892 | 127,869,776 | 0.85% |
| 2024-12-23 | 5.08 | 5.09 | 4.67 | 4.69 | 4.66 | qfq | 47,092,600 | 227,885,916 | -8.22% |
| 2024-12-20 | 5.07 | 5.15 | 5.04 | 5.11 | 5.08 | qfq | 26,620,768 | 135,643,281 | 0.59% |
| 2024-12-19 | 5.05 | 5.16 | 4.98 | 5.08 | 5.05 | qfq | 29,379,918 | 148,517,597 | -0.97% |
| 2024-12-18 | 5.12 | 5.19 | 5.02 | 5.13 | 5.10 | qfq | 32,269,400 | 165,104,944 | 0.20% |
| 2024-12-17 | 5.47 | 5.48 | 5.10 | 5.12 | 5.09 | qfq | 52,877,901 | 276,342,778 | -6.40% |
| 2024-12-16 | 5.52 | 5.60 | 5.43 | 5.47 | 5.44 | qfq | 48,008,267 | 265,087,202 | -1.80% |
| 2024-12-13 | 5.73 | 5.84 | 5.54 | 5.57 | 5.54 | qfq | 70,780,579 | 401,495,363 | -3.13% |
| 2024-12-12 | 5.61 | 5.89 | 5.58 | 5.75 | 5.72 | qfq | 87,752,147 | 505,129,892 | 1.23% |
| 2024-12-11 | 5.40 | 5.89 | 5.35 | 5.68 | 5.65 | qfq | 85,774,361 | 480,988,230 | 4.03% |
| 2024-12-10 | 5.67 | 5.68 | 5.45 | 5.46 | 5.43 | qfq | 72,980,851 | 405,250,695 | -1.97% |
| 2024-12-09 | 5.45 | 5.76 | 5.37 | 5.57 | 5.54 | qfq | 77,678,362 | 432,287,546 | 2.39% |
| 2024-12-06 | 5.41 | 5.56 | 5.41 | 5.44 | 5.41 | qfq | 69,458,077 | 380,769,594 | -0.91% |
| 2024-12-05 | 5.30 | 5.61 | 5.23 | 5.49 | 5.46 | qfq | 92,007,564 | 502,237,141 | 1.10% |
| 2024-12-04 | 5.20 | 5.78 | 5.11 | 5.43 | 5.40 | qfq | 128,151,484 | 703,362,341 | 3.43% |
| 2024-12-03 | 5.10 | 5.25 | 4.99 | 5.25 | 5.22 | qfq | 78,006,729 | 400,786,736 | 2.94% |
| 2024-12-02 | 4.93 | 5.12 | 4.91 | 5.10 | 5.07 | qfq | 70,350,944 | 354,414,070 | 3.24% |
| 2024-11-29 | 4.92 | 5.00 | 4.79 | 4.94 | 4.91 | qfq | 62,184,951 | 304,211,294 | -0.60% |
| 2024-11-28 | 4.89 | 5.08 | 4.85 | 4.97 | 4.94 | qfq | 71,159,121 | 353,451,853 | 1.02% |
| 2024-11-27 | 4.95 | 4.96 | 4.71 | 4.92 | 4.89 | qfq | 74,482,704 | 358,829,972 | -0.40% |
| 2024-11-26 | 5.20 | 5.34 | 4.89 | 4.94 | 4.91 | qfq | 100,065,003 | 506,501,541 | -5.90% |
| 2024-11-25 | 5.66 | 5.71 | 5.25 | 5.25 | 5.22 | qfq | 126,869,456 | 681,434,851 | -9.95% |
| 2024-11-22 | 6.00 | 6.48 | 5.53 | 5.83 | 5.80 | qfq | 214,526,485 | 1,282,529,959 | -3.80% |
| 2024-11-21 | 5.41 | 6.06 | 5.41 | 6.06 | 6.02 | qfq | 111,044,797 | 656,215,786 | 9.98% |
| 2024-11-20 | 5.80 | 5.80 | 5.30 | 5.51 | 5.48 | qfq | 178,535,720 | 984,331,245 | 4.55% |
| 2024-11-19 | 4.79 | 5.27 | 4.79 | 5.27 | 5.24 | qfq | 38,203,377 | 198,434,491 | 10.02% |
| 2024-11-18 | 4.90 | 5.05 | 4.66 | 4.79 | 4.76 | qfq | 104,685,686 | 504,237,507 | -6.26% |
| 2024-11-15 | 4.95 | 5.34 | 4.88 | 5.11 | 5.08 | qfq | 178,690,440 | 912,162,347 | 3.23% |
| 2024-11-14 | 4.50 | 4.95 | 4.46 | 4.95 | 4.92 | qfq | 134,882,721 | 657,325,416 | 10.00% |
| 2024-11-13 | 4.51 | 4.58 | 4.42 | 4.50 | 4.47 | qfq | 21,311,941 | 95,524,262 | -0.88% |
| 2024-11-12 | 4.64 | 4.66 | 4.49 | 4.54 | 4.51 | qfq | 32,535,746 | 149,440,501 | -1.94% |
| 2024-11-11 | 4.58 | 4.69 | 4.57 | 4.63 | 4.60 | qfq | 32,181,014 | 148,623,926 | -0.86% |
| 2024-11-08 | 4.69 | 4.75 | 4.59 | 4.67 | 4.64 | qfq | 44,480,159 | 206,800,520 | 0.65% |
| 2024-11-07 | 4.45 | 4.66 | 4.43 | 4.64 | 4.61 | qfq | 42,028,839 | 192,370,838 | 3.34% |
| 2024-11-06 | 4.44 | 4.53 | 4.40 | 4.49 | 4.46 | qfq | 31,448,695 | 140,677,340 | 0.90% |
| 2024-11-05 | 4.36 | 4.48 | 4.34 | 4.45 | 4.42 | qfq | 31,192,653 | 138,531,992 | 1.60% |
| 2024-11-04 | 4.34 | 4.41 | 4.30 | 4.38 | 4.35 | qfq | 25,689,104 | 112,059,112 | -0.23% |
| 2024-11-01 | 4.55 | 4.65 | 4.35 | 4.39 | 4.36 | qfq | 49,882,085 | 222,049,726 | -4.36% |
| 2024-10-31 | 4.44 | 4.76 | 4.40 | 4.59 | 4.56 | qfq | 72,408,305 | 331,957,993 | 2.91% |
| 2024-10-30 | 4.36 | 4.55 | 4.28 | 4.46 | 4.43 | qfq | 56,682,895 | 249,316,490 | 1.13% |
| 2024-10-29 | 4.32 | 4.60 | 4.23 | 4.41 | 4.38 | qfq | 68,363,830 | 299,908,305 | 2.80% |
| 2024-10-28 | 4.22 | 4.30 | 4.18 | 4.29 | 4.26 | qfq | 30,642,801 | 130,396,254 | 1.66% |
| 2024-10-25 | 4.11 | 4.22 | 4.10 | 4.22 | 4.20 | qfq | 27,343,584 | 114,086,168 | 2.68% |
| 2024-10-24 | 4.09 | 4.13 | 4.08 | 4.11 | 4.09 | qfq | 15,212,973 | 62,338,007 | -0.24% |
| 2024-10-23 | 4.15 | 4.19 | 4.10 | 4.12 | 4.10 | qfq | 22,680,079 | 93,985,930 | -0.72% |
| 2024-10-22 | 4.05 | 4.18 | 4.00 | 4.15 | 4.13 | qfq | 32,507,576 | 133,888,626 | 3.23% |
| 2024-10-21 | 4.06 | 4.10 | 3.99 | 4.02 | 4.00 | qfq | 27,143,301 | 109,754,212 | -0.99% |
| 2024-10-18 | 4.03 | 4.11 | 4.01 | 4.06 | 4.04 | qfq | 21,647,105 | 87,874,824 | 0.74% |
| 2024-10-17 | 4.10 | 4.17 | 4.02 | 4.03 | 4.01 | qfq | 16,574,851 | 67,853,236 | -1.47% |
| 2024-10-16 | 4.05 | 4.11 | 4.00 | 4.09 | 4.07 | qfq | 13,406,073 | 54,679,319 | 0.74% |
| 2024-10-15 | 4.12 | 4.14 | 4.06 | 4.06 | 4.04 | qfq | 15,252,500 | 62,627,219 | -1.46% |
| 2024-10-14 | 4.05 | 4.13 | 4.01 | 4.12 | 4.10 | qfq | 16,128,550 | 65,835,965 | 1.98% |
| 2024-10-11 | 4.21 | 4.21 | 3.99 | 4.04 | 4.02 | qfq | 20,147,530 | 82,525,448 | -4.04% |
| 2024-10-10 | 4.20 | 4.29 | 4.13 | 4.21 | 4.19 | qfq | 23,283,864 | 98,272,550 | 1.20% |
| 2024-10-09 | 4.57 | 4.57 | 4.14 | 4.16 | 4.14 | qfq | 41,126,165 | 176,233,834 | -9.17% |
| 2024-10-08 | 4.75 | 4.75 | 4.32 | 4.58 | 4.55 | qfq | 55,327,399 | 251,216,828 | 6.02% |
| 2024-09-30 | 4.18 | 4.38 | 4.06 | 4.32 | 4.29 | qfq | 47,327,238 | 200,013,161 | 7.73% |
| 2024-09-27 | 3.97 | 4.06 | 3.90 | 4.01 | 3.99 | qfq | 27,657,363 | 109,930,666 | 2.82% |
| 2024-09-26 | 3.81 | 3.90 | 3.78 | 3.90 | 3.88 | qfq | 19,220,974 | 73,995,084 | 3.45% |
| 2024-09-25 | 3.73 | 3.84 | 3.73 | 3.77 | 3.75 | qfq | 18,170,874 | 68,999,746 | 1.62% |
| 2024-09-24 | 3.60 | 3.73 | 3.60 | 3.71 | 3.69 | qfq | 14,401,284 | 52,885,624 | 3.63% |
| 2024-09-23 | 3.60 | 3.60 | 3.55 | 3.58 | 3.56 | qfq | 5,344,600 | 19,138,156 | -0.28% |
| 2024-09-20 | 3.59 | 3.62 | 3.56 | 3.59 | 3.57 | qfq | 5,555,925 | 19,904,961 | -0.28% |
| 2024-09-19 | 3.52 | 3.61 | 3.49 | 3.60 | 3.58 | qfq | 8,873,930 | 31,676,754 | 3.15% |
| 2024-09-18 | 3.53 | 3.54 | 3.44 | 3.49 | 3.47 | qfq | 5,413,100 | 18,818,871 | -1.13% |
| 2024-09-13 | 3.57 | 3.57 | 3.52 | 3.53 | 3.51 | qfq | 4,668,350 | 16,529,665 | -0.28% |
| 2024-09-12 | 3.57 | 3.60 | 3.54 | 3.54 | 3.52 | qfq | 5,097,711 | 18,164,362 | -0.56% |
| 2024-09-11 | 3.59 | 3.61 | 3.55 | 3.56 | 3.54 | qfq | 5,702,500 | 20,397,696 | -0.84% |
| 2024-09-10 | 3.57 | 3.60 | 3.52 | 3.59 | 3.57 | qfq | 6,221,100 | 22,178,407 | 0.28% |
| 2024-09-09 | 3.51 | 3.60 | 3.50 | 3.58 | 3.56 | qfq | 7,726,049 | 27,584,370 | 0.85% |
| 2024-09-06 | 3.61 | 3.63 | 3.50 | 3.55 | 3.53 | qfq | 8,288,164 | 29,630,129 | -1.93% |
| 2024-09-05 | 3.61 | 3.63 | 3.57 | 3.62 | 3.60 | qfq | 10,631,280 | 38,300,061 | 0.28% |
| 2024-09-04 | 3.57 | 3.68 | 3.57 | 3.61 | 3.59 | qfq | 18,282,700 | 66,177,322 | -1.63% |
| 2024-09-03 | 3.70 | 3.81 | 3.63 | 3.67 | 3.65 | qfq | 29,577,750 | 109,757,995 | 2.51% |
| 2024-09-02 | 3.62 | 3.66 | 3.58 | 3.58 | 3.56 | qfq | 11,404,897 | 41,258,481 | -0.56% |
| 2024-08-30 | 3.51 | 3.63 | 3.49 | 3.60 | 3.58 | qfq | 16,459,540 | 58,926,034 | 2.56% |
| 2024-08-29 | 3.48 | 3.52 | 3.45 | 3.51 | 3.49 | qfq | 9,336,650 | 32,629,085 | 0.86% |
| 2024-08-28 | 3.45 | 3.49 | 3.42 | 3.48 | 3.46 | qfq | 8,465,851 | 29,337,272 | 1.46% |
| 2024-08-27 | 3.48 | 3.48 | 3.41 | 3.43 | 3.41 | qfq | 6,633,400 | 22,854,185 | -1.44% |
| 2024-08-26 | 3.39 | 3.48 | 3.39 | 3.48 | 3.46 | qfq | 9,011,800 | 31,040,630 | 2.35% |
| 2024-08-23 | 3.45 | 3.48 | 3.39 | 3.40 | 3.38 | qfq | 10,811,430 | 36,915,533 | -1.73% |
| 2024-08-22 | 3.50 | 3.58 | 3.45 | 3.46 | 3.44 | qfq | 13,661,800 | 47,836,997 | -1.14% |
| 2024-08-21 | 3.41 | 3.51 | 3.38 | 3.50 | 3.48 | qfq | 17,719,765 | 61,428,159 | 1.74% |
| 2024-08-20 | 3.37 | 3.54 | 3.37 | 3.44 | 3.42 | qfq | 24,972,172 | 85,796,593 | 1.78% |
| 2024-08-19 | 3.38 | 3.45 | 3.38 | 3.38 | 3.36 | qfq | 31,505,550 | 106,798,754 | -9.87% |
| 2024-08-16 | 3.78 | 3.80 | 3.74 | 3.75 | 3.73 | qfq | 7,252,800 | 27,263,523 | -1.06% |
| 2024-08-15 | 3.78 | 3.82 | 3.73 | 3.79 | 3.77 | qfq | 10,552,957 | 39,907,038 | 0.26% |
| 2024-08-14 | 3.80 | 3.83 | 3.77 | 3.78 | 3.76 | qfq | 8,270,807 | 31,391,262 | -0.79% |
| 2024-08-13 | 3.74 | 3.86 | 3.73 | 3.81 | 3.79 | qfq | 13,034,400 | 49,603,637 | 1.33% |
| 2024-08-12 | 3.74 | 3.80 | 3.74 | 3.76 | 3.74 | qfq | 10,145,302 | 38,177,570 | -0.53% |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.78 | 3.76 | qfq | 18,779,386 | 71,493,366 | -2.07% |
| 2024-08-08 | 3.90 | 3.95 | 3.81 | 3.86 | 3.84 | qfq | 40,594,811 | 156,869,448 | -6.08% |
| 2024-08-07 | 3.99 | 4.27 | 3.90 | 4.11 | 4.09 | qfq | 60,530,653 | 251,649,872 | 5.93% |
| 2024-08-06 | 3.85 | 3.91 | 3.78 | 3.88 | 3.86 | qfq | 11,827,867 | 45,544,588 | 2.65% |
| 2024-08-05 | 3.86 | 3.95 | 3.77 | 3.78 | 3.76 | qfq | 13,465,832 | 51,903,202 | -0.53% |
| 2024-08-02 | 3.85 | 3.92 | 3.79 | 3.80 | 3.78 | qfq | 10,168,802 | 39,141,070 | -2.31% |
| 2024-08-01 | 3.88 | 3.93 | 3.83 | 3.89 | 3.87 | qfq | 11,225,217 | 43,488,394 | 0.26% |
| 2024-07-31 | 3.75 | 3.90 | 3.74 | 3.88 | 3.86 | qfq | 13,762,717 | 53,028,093 | 3.19% |
| 2024-07-30 | 3.75 | 3.79 | 3.72 | 3.76 | 3.74 | qfq | 11,010,420 | 41,357,547 | 0.27% |
| 2024-07-29 | 3.67 | 3.77 | 3.64 | 3.75 | 3.73 | qfq | 12,229,585 | 45,511,516 | 1.90% |
| 2024-07-26 | 3.58 | 3.68 | 3.56 | 3.68 | 3.66 | qfq | 9,845,800 | 35,877,541 | 2.79% |
| 2024-07-25 | 3.54 | 3.58 | 3.50 | 3.58 | 3.56 | qfq | 4,668,900 | 16,597,489 | 1.13% |
| 2024-07-24 | 3.57 | 3.59 | 3.52 | 3.54 | 3.52 | qfq | 7,201,168 | 25,593,223 | -0.84% |
| 2024-07-23 | 3.60 | 3.64 | 3.56 | 3.57 | 3.55 | qfq | 7,490,450 | 26,990,755 | -0.83% |
| 2024-07-22 | 3.56 | 3.60 | 3.52 | 3.60 | 3.58 | qfq | 5,676,300 | 20,249,034 | 0.56% |
| 2024-07-19 | 3.56 | 3.60 | 3.53 | 3.58 | 3.56 | qfq | 5,468,800 | 19,537,084 | 0.56% |
| 2024-07-18 | 3.56 | 3.58 | 3.49 | 3.56 | 3.54 | qfq | 7,434,570 | 26,227,840 | -0.28% |
| 2024-07-17 | 3.63 | 3.64 | 3.56 | 3.57 | 3.55 | qfq | 5,895,200 | 21,184,530 | -1.11% |
| 2024-07-16 | 3.58 | 3.61 | 3.55 | 3.61 | 3.59 | qfq | 5,060,016 | 18,132,271 | 0.28% |
| 2024-07-15 | 3.70 | 3.70 | 3.58 | 3.60 | 3.58 | qfq | 7,889,250 | 28,465,972 | -2.17% |
| 2024-07-12 | 3.68 | 3.73 | 3.66 | 3.68 | 3.66 | qfq | 11,279,370 | 41,649,813 | 0.00% |
| 2024-07-11 | 3.63 | 3.69 | 3.61 | 3.68 | 3.66 | qfq | 14,045,816 | 51,407,584 | 2.79% |
| 2024-07-10 | 3.64 | 3.65 | 3.56 | 3.58 | 3.56 | qfq | 11,032,300 | 39,709,694 | -1.92% |
| 2024-07-09 | 3.68 | 3.69 | 3.51 | 3.65 | 3.63 | qfq | 18,065,366 | 65,129,647 | -1.08% |
| 2024-07-08 | 3.80 | 3.81 | 3.68 | 3.69 | 3.65 | qfq | 16,787,784 | 62,602,731 | -4.16% |
| 2024-07-05 | 3.80 | 3.88 | 3.69 | 3.85 | 3.81 | qfq | 20,311,378 | 77,389,626 | 1.85% |
| 2024-07-04 | 3.97 | 3.99 | 3.78 | 3.78 | 3.74 | qfq | 39,004,449 | 150,246,631 | -7.80% |
| 2024-07-03 | 3.77 | 4.11 | 3.72 | 4.10 | 4.05 | qfq | 63,258,577 | 255,832,934 | 9.63% |
| 2024-07-02 | 3.62 | 3.77 | 3.60 | 3.74 | 3.70 | qfq | 14,369,593 | 53,388,004 | 3.31% |
| 2024-07-01 | 3.58 | 3.62 | 3.54 | 3.62 | 3.58 | qfq | 4,930,500 | 17,701,148 | 0.84% |
| 2024-06-28 | 3.57 | 3.64 | 3.56 | 3.59 | 3.55 | qfq | 5,351,100 | 19,328,534 | 0.28% |
| 2024-06-27 | 3.62 | 3.65 | 3.58 | 3.58 | 3.54 | qfq | 6,769,963 | 24,463,585 | -1.38% |
| 2024-06-26 | 3.53 | 3.63 | 3.48 | 3.63 | 3.59 | qfq | 6,859,991 | 24,490,631 | 2.83% |
| 2024-06-25 | 3.46 | 3.57 | 3.45 | 3.53 | 3.49 | qfq | 8,288,814 | 29,270,663 | 1.73% |
| 2024-06-24 | 3.66 | 3.66 | 3.46 | 3.47 | 3.43 | qfq | 13,326,902 | 46,852,400 | -5.71% |
| 2024-06-21 | 3.69 | 3.72 | 3.66 | 3.68 | 3.64 | qfq | 3,892,950 | 14,364,271 | -0.54% |
| 2024-06-20 | 3.83 | 3.83 | 3.68 | 3.70 | 3.66 | qfq | 7,206,776 | 26,882,833 | -2.63% |
| 2024-06-19 | 3.81 | 3.83 | 3.77 | 3.80 | 3.76 | qfq | 5,466,054 | 20,773,103 | 0.00% |
| 2024-06-18 | 3.76 | 3.80 | 3.75 | 3.80 | 3.76 | qfq | 5,642,502 | 21,329,422 | 1.06% |
| 2024-06-17 | 3.81 | 3.81 | 3.73 | 3.76 | 3.72 | qfq | 5,714,912 | 21,523,706 | -1.57% |
| 2024-06-14 | 3.79 | 3.82 | 3.74 | 3.82 | 3.78 | qfq | 5,450,250 | 20,661,830 | 1.06% |
| 2024-06-13 | 3.87 | 3.89 | 3.77 | 3.78 | 3.74 | qfq | 6,567,954 | 24,980,739 | -2.33% |
| 2024-06-12 | 3.82 | 3.87 | 3.79 | 3.87 | 3.83 | qfq | 6,516,263 | 25,098,435 | 1.31% |
| 2024-06-11 | 3.76 | 3.84 | 3.72 | 3.82 | 3.78 | qfq | 6,652,305 | 25,159,800 | 0.26% |
| 2024-06-07 | 3.74 | 3.83 | 3.72 | 3.81 | 3.77 | qfq | 10,051,091 | 37,901,369 | 2.70% |
| 2024-06-06 | 3.81 | 3.86 | 3.66 | 3.71 | 3.67 | qfq | 14,525,175 | 54,106,587 | -3.13% |
| 2024-06-05 | 3.90 | 3.90 | 3.83 | 3.83 | 3.79 | qfq | 6,566,477 | 25,326,204 | -1.54% |
| 2024-06-04 | 3.90 | 3.92 | 3.82 | 3.89 | 3.85 | qfq | 7,988,244 | 30,874,657 | -1.02% |
| 2024-06-03 | 4.02 | 4.07 | 3.88 | 3.93 | 3.89 | qfq | 9,052,835 | 35,611,038 | -2.72% |
| 2024-05-31 | 4.01 | 4.08 | 3.99 | 4.04 | 3.99 | qfq | 6,877,800 | 27,724,684 | 1.00% |
| 2024-05-30 | 4.04 | 4.05 | 3.98 | 4.00 | 3.95 | qfq | 7,729,800 | 30,965,296 | -0.99% |
| 2024-05-29 | 4.07 | 4.11 | 4.01 | 4.04 | 3.99 | qfq | 8,441,926 | 34,267,309 | 0.00% |
| 2024-05-28 | 4.08 | 4.11 | 4.03 | 4.04 | 3.99 | qfq | 6,894,550 | 27,991,741 | -1.70% |
| 2024-05-27 | 4.12 | 4.15 | 4.04 | 4.11 | 4.06 | qfq | 7,196,900 | 29,315,068 | -0.24% |
| 2024-05-24 | 4.11 | 4.20 | 4.11 | 4.12 | 4.07 | qfq | 6,542,601 | 27,150,558 | -0.48% |
| 2024-05-23 | 4.26 | 4.26 | 4.13 | 4.14 | 4.09 | qfq | 9,324,413 | 38,929,803 | -2.82% |
| 2024-05-22 | 4.24 | 4.29 | 4.22 | 4.26 | 4.21 | qfq | 5,849,370 | 24,964,788 | 0.71% |
| 2024-05-21 | 4.27 | 4.28 | 4.21 | 4.23 | 4.18 | qfq | 5,938,370 | 25,167,853 | -1.17% |
| 2024-05-20 | 4.32 | 4.34 | 4.26 | 4.28 | 4.23 | qfq | 10,225,201 | 43,931,256 | -1.15% |
| 2024-05-17 | 4.29 | 4.34 | 4.24 | 4.33 | 4.28 | qfq | 9,064,345 | 38,915,083 | 1.17% |
| 2024-05-16 | 4.28 | 4.33 | 4.25 | 4.28 | 4.23 | qfq | 10,752,517 | 46,170,552 | 0.94% |
| 2024-05-15 | 4.29 | 4.30 | 4.24 | 4.24 | 4.19 | qfq | 6,641,901 | 28,317,389 | -0.93% |
| 2024-05-14 | 4.20 | 4.29 | 4.20 | 4.28 | 4.23 | qfq | 9,729,104 | 41,430,941 | 2.39% |
| 2024-05-13 | 4.25 | 4.26 | 4.16 | 4.18 | 4.13 | qfq | 9,958,600 | 41,850,060 | -2.11% |
| 2024-05-10 | 4.32 | 4.32 | 4.25 | 4.27 | 4.22 | qfq | 7,750,959 | 33,158,838 | -0.93% |
| 2024-05-09 | 4.23 | 4.35 | 4.23 | 4.31 | 4.26 | qfq | 9,216,377 | 39,710,570 | 0.94% |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | 4.22 | qfq | 8,138,700 | 34,924,353 | -1.39% |
| 2024-05-07 | 4.29 | 4.33 | 4.27 | 4.33 | 4.28 | qfq | 9,552,665 | 41,104,215 | 0.93% |
| 2024-05-06 | 4.27 | 4.32 | 4.27 | 4.29 | 4.24 | qfq | 11,111,444 | 47,702,685 | 0.94% |
| 2024-04-30 | 4.26 | 4.30 | 4.20 | 4.25 | 4.20 | qfq | 11,756,657 | 49,839,367 | -0.23% |
| 2024-04-29 | 4.13 | 4.26 | 4.12 | 4.26 | 4.21 | qfq | 12,694,504 | 53,506,485 | 2.65% |
| 2024-04-26 | 4.08 | 4.16 | 4.03 | 4.15 | 4.10 | qfq | 15,922,964 | 65,544,903 | 3.49% |
| 2024-04-25 | 3.99 | 4.05 | 3.98 | 4.01 | 3.96 | qfq | 9,288,150 | 37,323,934 | 1.01% |
| 2024-04-24 | 3.91 | 3.97 | 3.90 | 3.97 | 3.93 | qfq | 7,002,380 | 27,630,383 | 2.06% |
| 2024-04-23 | 3.89 | 3.96 | 3.85 | 3.89 | 3.85 | qfq | 6,672,466 | 26,084,701 | 1.04% |
| 2024-04-22 | 3.89 | 3.92 | 3.82 | 3.85 | 3.81 | qfq | 5,628,036 | 21,725,728 | -1.03% |
| 2024-04-19 | 3.99 | 3.99 | 3.86 | 3.89 | 3.85 | qfq | 8,641,718 | 33,836,401 | -1.77% |
| 2024-04-18 | 3.94 | 4.03 | 3.90 | 3.96 | 3.92 | qfq | 11,625,900 | 46,154,036 | 0.76% |
| 2024-04-17 | 3.74 | 3.94 | 3.74 | 3.93 | 3.89 | qfq | 15,100,147 | 58,746,380 | 5.93% |
| 2024-04-16 | 4.01 | 4.01 | 3.70 | 3.71 | 3.67 | qfq | 18,276,478 | 69,713,148 | -7.48% |
| 2024-04-15 | 4.19 | 4.24 | 3.91 | 4.01 | 3.96 | qfq | 18,758,764 | 75,840,968 | -5.87% |
| 2024-04-12 | 4.36 | 4.39 | 4.25 | 4.26 | 4.21 | qfq | 9,983,319 | 43,016,171 | -2.52% |
| 2024-04-11 | 4.34 | 4.41 | 4.30 | 4.37 | 4.32 | qfq | 6,899,150 | 30,157,366 | 0.23% |
| 2024-04-10 | 4.48 | 4.48 | 4.32 | 4.36 | 4.31 | qfq | 11,109,600 | 48,756,759 | -2.90% |
| 2024-04-09 | 4.41 | 4.50 | 4.41 | 4.49 | 4.44 | qfq | 8,293,245 | 37,015,295 | 1.35% |
| 2024-04-08 | 4.48 | 4.57 | 4.41 | 4.43 | 4.38 | qfq | 11,870,891 | 53,054,163 | -1.56% |
| 2024-04-03 | 4.50 | 4.55 | 4.43 | 4.50 | 4.45 | qfq | 11,708,634 | 52,539,132 | 0.00% |
| 2024-04-02 | 4.50 | 4.52 | 4.44 | 4.50 | 4.45 | qfq | 12,240,182 | 54,910,511 | 0.22% |
| 2024-04-01 | 4.42 | 4.49 | 4.41 | 4.49 | 4.44 | qfq | 10,039,642 | 44,703,788 | 2.05% |
| 2024-03-29 | 4.35 | 4.42 | 4.35 | 4.40 | 4.35 | qfq | 8,793,998 | 38,542,398 | 0.92% |
| 2024-03-28 | 4.27 | 4.42 | 4.27 | 4.36 | 4.31 | qfq | 13,479,214 | 58,853,456 | 2.11% |
| 2024-03-27 | 4.45 | 4.46 | 4.26 | 4.27 | 4.22 | qfq | 13,965,500 | 60,722,812 | -4.26% |
| 2024-03-26 | 4.46 | 4.50 | 4.36 | 4.46 | 4.41 | qfq | 12,010,600 | 53,284,374 | 0.00% |
| 2024-03-25 | 4.59 | 4.61 | 4.46 | 4.46 | 4.41 | qfq | 11,978,481 | 54,447,467 | -2.83% |
| 2024-03-22 | 4.63 | 4.64 | 4.56 | 4.59 | 4.54 | qfq | 18,013,366 | 82,884,300 | -1.71% |
| 2024-03-21 | 4.61 | 4.78 | 4.61 | 4.67 | 4.62 | qfq | 25,602,129 | 119,616,970 | 1.30% |
| 2024-03-20 | 4.57 | 4.63 | 4.56 | 4.61 | 4.56 | qfq | 12,961,025 | 59,644,565 | 0.88% |
| 2024-03-19 | 4.59 | 4.66 | 4.56 | 4.57 | 4.52 | qfq | 15,975,552 | 73,540,715 | -1.08% |
| 2024-03-18 | 4.53 | 4.76 | 4.51 | 4.62 | 4.57 | qfq | 25,862,677 | 119,360,807 | 1.99% |
| 2024-03-15 | 4.47 | 4.53 | 4.45 | 4.53 | 4.48 | qfq | 10,840,230 | 48,720,097 | 1.34% |
| 2024-03-14 | 4.48 | 4.54 | 4.40 | 4.47 | 4.42 | qfq | 12,938,168 | 58,005,899 | -0.67% |
| 2024-03-13 | 4.54 | 4.57 | 4.46 | 4.50 | 4.45 | qfq | 11,934,543 | 53,710,026 | -0.88% |
| 2024-03-12 | 4.50 | 4.56 | 4.47 | 4.54 | 4.49 | qfq | 22,565,605 | 101,941,930 | 0.89% |
| 2024-03-11 | 4.36 | 4.58 | 4.36 | 4.50 | 4.45 | qfq | 20,528,412 | 91,676,789 | 2.27% |
| 2024-03-08 | 4.47 | 4.47 | 4.35 | 4.40 | 4.35 | qfq | 18,166,856 | 79,909,970 | -1.57% |
| 2024-03-07 | 4.39 | 4.58 | 4.31 | 4.47 | 4.42 | qfq | 31,213,904 | 139,023,806 | 2.52% |
| 2024-03-06 | 4.29 | 4.40 | 4.27 | 4.36 | 4.31 | qfq | 12,520,159 | 54,505,032 | 1.63% |
| 2024-03-05 | 4.39 | 4.39 | 4.28 | 4.29 | 4.24 | qfq | 15,402,553 | 66,580,874 | -2.72% |
| 2024-03-04 | 4.46 | 4.49 | 4.32 | 4.41 | 4.36 | qfq | 17,221,358 | 75,764,046 | -1.56% |
| 2024-03-01 | 4.51 | 4.53 | 4.43 | 4.48 | 4.43 | qfq | 16,634,936 | 74,479,835 | 0.22% |
| 2024-02-29 | 4.36 | 4.49 | 4.30 | 4.47 | 4.42 | qfq | 21,261,687 | 94,404,981 | 2.05% |
| 2024-02-28 | 4.63 | 4.83 | 4.34 | 4.38 | 4.33 | qfq | 40,923,603 | 188,967,509 | -4.58% |
| 2024-02-27 | 4.51 | 4.59 | 4.47 | 4.59 | 4.54 | qfq | 18,266,073 | 83,114,172 | 1.55% |
| 2024-02-26 | 4.50 | 4.60 | 4.46 | 4.52 | 4.47 | qfq | 22,667,850 | 102,586,762 | 0.22% |
| 2024-02-23 | 4.39 | 4.51 | 4.38 | 4.51 | 4.46 | qfq | 23,679,644 | 105,369,974 | 2.04% |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.42 | 4.37 | qfq | 17,889,567 | 78,455,050 | 1.61% |
| 2024-02-21 | 4.26 | 4.44 | 4.25 | 4.35 | 4.30 | qfq | 20,177,141 | 88,320,351 | 0.46% |
| 2024-02-20 | 4.28 | 4.42 | 4.23 | 4.33 | 4.28 | qfq | 18,512,240 | 80,286,393 | -0.69% |
| 2024-02-19 | 4.30 | 4.50 | 4.20 | 4.36 | 4.31 | qfq | 26,184,643 | 112,857,976 | 4.06% |
| 2024-02-08 | 3.91 | 4.20 | 3.91 | 4.19 | 4.14 | qfq | 23,136,932 | 94,746,306 | 7.16% |
| 2024-02-07 | 3.97 | 4.09 | 3.84 | 3.91 | 3.87 | qfq | 22,494,039 | 89,346,984 | -1.51% |
| 2024-02-06 | 3.53 | 4.04 | 3.46 | 3.97 | 3.93 | qfq | 26,893,895 | 102,485,202 | 6.15% |
| 2024-02-05 | 4.09 | 4.09 | 3.74 | 3.74 | 3.70 | qfq | 26,678,122 | 102,177,323 | -9.88% |
| 2024-02-02 | 4.40 | 4.48 | 3.98 | 4.15 | 4.10 | qfq | 29,574,182 | 124,624,775 | -4.60% |
| 2024-02-01 | 4.52 | 4.59 | 4.25 | 4.35 | 4.30 | qfq | 34,014,723 | 150,145,307 | -7.45% |
| 2024-01-31 | 5.21 | 5.30 | 4.70 | 4.70 | 4.65 | qfq | 52,393,359 | 258,030,704 | -9.96% |
| 2024-01-30 | 5.30 | 5.44 | 5.14 | 5.22 | 5.16 | qfq | 28,640,551 | 151,396,225 | -3.15% |
| 2024-01-29 | 5.51 | 5.65 | 5.33 | 5.39 | 5.33 | qfq | 42,901,771 | 233,511,639 | -3.06% |
| 2024-01-26 | 5.54 | 5.92 | 5.46 | 5.56 | 5.50 | qfq | 68,578,620 | 389,881,088 | -1.42% |
| 2024-01-25 | 5.58 | 5.75 | 5.50 | 5.64 | 5.58 | qfq | 67,731,157 | 380,889,924 | -0.18% |
| 2024-01-24 | 5.46 | 5.69 | 5.40 | 5.65 | 5.59 | qfq | 74,771,323 | 416,882,055 | 1.44% |
| 2024-01-23 | 5.14 | 5.75 | 5.01 | 5.57 | 5.51 | qfq | 78,814,389 | 431,304,067 | 6.50% |
| 2024-01-22 | 5.37 | 5.54 | 5.20 | 5.23 | 5.17 | qfq | 48,736,237 | 261,346,143 | -2.61% |
| 2024-01-19 | 5.31 | 5.46 | 5.26 | 5.37 | 5.31 | qfq | 43,218,352 | 232,093,846 | 0.75% |
| 2024-01-18 | 5.10 | 5.35 | 4.95 | 5.33 | 5.27 | qfq | 39,563,050 | 205,446,466 | 2.11% |
| 2024-01-17 | 5.18 | 5.38 | 5.14 | 5.22 | 5.16 | qfq | 35,343,207 | 186,671,930 | 0.97% |
| 2024-01-16 | 5.22 | 5.26 | 5.07 | 5.17 | 5.11 | qfq | 15,860,612 | 81,712,774 | -0.19% |
| 2024-01-15 | 5.12 | 5.24 | 5.12 | 5.18 | 5.12 | qfq | 14,498,870 | 75,087,477 | 0.58% |
| 2024-01-12 | 5.27 | 5.37 | 5.14 | 5.15 | 5.09 | qfq | 23,597,684 | 124,203,001 | -2.46% |
| 2024-01-11 | 5.28 | 5.32 | 5.22 | 5.28 | 5.22 | qfq | 19,141,263 | 100,932,652 | -0.38% |
| 2024-01-10 | 5.21 | 5.35 | 5.13 | 5.30 | 5.24 | qfq | 24,741,165 | 130,096,791 | 0.95% |
| 2024-01-09 | 5.26 | 5.30 | 5.15 | 5.25 | 5.19 | qfq | 25,593,924 | 133,561,741 | -1.32% |
| 2024-01-08 | 5.12 | 5.41 | 5.12 | 5.32 | 5.26 | qfq | 42,851,762 | 226,787,471 | 2.31% |
| 2024-01-05 | 5.10 | 5.35 | 5.09 | 5.20 | 5.14 | qfq | 36,298,008 | 190,133,295 | 1.36% |
| 2024-01-04 | 5.11 | 5.16 | 5.10 | 5.13 | 5.07 | qfq | 9,542,930 | 48,958,637 | -0.19% |
| 2024-01-03 | 5.18 | 5.20 | 5.11 | 5.14 | 5.08 | qfq | 17,394,396 | 89,465,747 | -1.34% |
| 2024-01-02 | 5.07 | 5.38 | 5.06 | 5.21 | 5.15 | qfq | 28,858,493 | 150,085,786 | 2.96% |
| 2023-12-29 | 5.04 | 5.08 | 5.03 | 5.06 | 5.00 | qfq | 8,764,357 | 44,366,779 | 0.40% |
| 2023-12-28 | 4.93 | 5.08 | 4.89 | 5.04 | 4.98 | qfq | 13,022,293 | 65,197,682 | 2.02% |
| 2023-12-27 | 4.92 | 4.96 | 4.85 | 4.94 | 4.88 | qfq | 8,078,579 | 39,608,839 | 0.00% |
| 2023-12-26 | 4.92 | 4.96 | 4.89 | 4.94 | 4.88 | qfq | 7,834,603 | 38,580,968 | 0.41% |
| 2023-12-25 | 4.99 | 5.00 | 4.90 | 4.92 | 4.86 | qfq | 8,142,553 | 40,133,098 | -1.40% |
| 2023-12-22 | 5.07 | 5.08 | 4.98 | 4.99 | 4.93 | qfq | 9,598,487 | 48,149,149 | -1.38% |
| 2023-12-21 | 4.95 | 5.06 | 4.95 | 5.06 | 5.00 | qfq | 9,830,723 | 49,241,081 | 1.20% |
| 2023-12-20 | 5.07 | 5.11 | 5.00 | 5.00 | 4.94 | qfq | 10,197,493 | 51,448,649 | -1.96% |
| 2023-12-19 | 5.08 | 5.12 | 5.04 | 5.10 | 5.04 | qfq | 11,338,200 | 57,594,042 | 0.79% |
| 2023-12-18 | 5.18 | 5.18 | 5.04 | 5.06 | 5.00 | qfq | 16,259,946 | 82,885,404 | -2.69% |
| 2023-12-15 | 5.26 | 5.28 | 5.17 | 5.20 | 5.14 | qfq | 16,414,940 | 85,384,459 | -1.14% |
| 2023-12-14 | 5.30 | 5.37 | 5.24 | 5.26 | 5.20 | qfq | 27,213,029 | 143,865,219 | -1.13% |
| 2023-12-13 | 5.22 | 5.45 | 5.21 | 5.32 | 5.26 | qfq | 46,726,275 | 249,628,825 | 1.14% |
| 2023-12-12 | 5.08 | 5.44 | 5.06 | 5.26 | 5.20 | qfq | 40,094,254 | 211,622,246 | 3.34% |
| 2023-12-11 | 4.98 | 5.12 | 4.94 | 5.09 | 5.03 | qfq | 11,079,412 | 56,003,101 | 2.41% |
| 2023-12-08 | 5.06 | 5.09 | 4.97 | 4.97 | 4.91 | qfq | 13,595,550 | 68,361,388 | -1.97% |
| 2023-12-07 | 5.15 | 5.16 | 5.07 | 5.07 | 5.01 | qfq | 11,902,450 | 60,633,743 | -1.55% |
| 2023-12-06 | 5.11 | 5.19 | 5.08 | 5.15 | 5.09 | qfq | 8,804,100 | 45,255,054 | 0.19% |
| 2023-12-05 | 5.18 | 5.22 | 5.14 | 5.14 | 5.08 | qfq | 15,005,375 | 77,696,905 | -0.77% |
| 2023-12-04 | 5.19 | 5.22 | 5.17 | 5.18 | 5.12 | qfq | 10,711,738 | 55,587,119 | -0.38% |
| 2023-12-01 | 5.11 | 5.21 | 5.11 | 5.20 | 5.14 | qfq | 14,016,903 | 72,512,772 | 1.56% |
| 2023-11-30 | 5.17 | 5.18 | 5.07 | 5.12 | 5.06 | qfq | 10,689,166 | 54,671,001 | -0.97% |
| 2023-11-29 | 5.11 | 5.22 | 5.09 | 5.17 | 5.11 | qfq | 16,654,043 | 85,913,248 | 0.98% |
| 2023-11-28 | 5.10 | 5.13 | 5.05 | 5.12 | 5.06 | qfq | 9,347,277 | 47,615,447 | 0.39% |
| 2023-11-27 | 5.12 | 5.13 | 5.06 | 5.10 | 5.04 | qfq | 11,515,623 | 58,642,936 | -0.78% |
| 2023-11-24 | 5.20 | 5.22 | 5.12 | 5.14 | 5.08 | qfq | 14,752,600 | 76,087,633 | -1.53% |
| 2023-11-23 | 5.21 | 5.24 | 5.17 | 5.22 | 5.16 | qfq | 13,497,671 | 70,309,459 | 0.00% |
| 2023-11-22 | 5.29 | 5.29 | 5.21 | 5.22 | 5.16 | qfq | 22,407,574 | 117,597,053 | -1.88% |
| 2023-11-21 | 5.20 | 5.47 | 5.17 | 5.32 | 5.26 | qfq | 50,030,756 | 265,538,058 | 1.92% |
| 2023-11-20 | 5.07 | 5.27 | 5.04 | 5.22 | 5.16 | qfq | 35,385,776 | 183,285,336 | 3.16% |
| 2023-11-17 | 5.01 | 5.07 | 5.01 | 5.06 | 5.00 | qfq | 10,372,785 | 52,324,569 | 0.80% |
| 2023-11-16 | 5.02 | 5.05 | 5.01 | 5.02 | 4.96 | qfq | 6,587,250 | 33,134,181 | -0.40% |
| 2023-11-15 | 5.08 | 5.09 | 5.02 | 5.04 | 4.98 | qfq | 9,905,639 | 50,027,753 | -0.20% |
| 2023-11-14 | 5.05 | 5.06 | 5.01 | 5.05 | 4.99 | qfq | 8,256,846 | 41,567,019 | 0.00% |
| 2023-11-13 | 5.00 | 5.05 | 5.00 | 5.05 | 4.99 | qfq | 9,819,377 | 49,364,305 | 1.20% |
| 2023-11-10 | 4.99 | 5.00 | 4.94 | 4.99 | 4.93 | qfq | 7,433,627 | 36,994,860 | -0.20% |
| 2023-11-09 | 5.05 | 5.06 | 4.98 | 5.00 | 4.94 | qfq | 9,639,688 | 48,331,068 | -0.20% |
| 2023-11-08 | 5.03 | 5.05 | 4.98 | 5.01 | 4.95 | qfq | 10,784,905 | 54,064,280 | -0.40% |
| 2023-11-07 | 5.00 | 5.04 | 4.97 | 5.03 | 4.97 | qfq | 10,628,200 | 53,217,706 | 0.40% |
| 2023-11-06 | 4.93 | 5.01 | 4.93 | 5.01 | 4.95 | qfq | 13,106,525 | 65,328,912 | 2.04% |
| 2023-11-03 | 4.88 | 4.94 | 4.87 | 4.91 | 4.85 | qfq | 8,182,705 | 40,225,888 | 0.82% |
| 2023-11-02 | 4.94 | 4.96 | 4.87 | 4.87 | 4.82 | qfq | 10,670,260 | 52,429,273 | -1.22% |
| 2023-11-01 | 4.94 | 4.96 | 4.92 | 4.93 | 4.87 | qfq | 6,124,600 | 30,235,280 | 0.00% |
| 2023-10-31 | 4.96 | 4.98 | 4.89 | 4.93 | 4.87 | qfq | 8,667,353 | 42,715,804 | -0.80% |
| 2023-10-30 | 4.90 | 4.97 | 4.88 | 4.97 | 4.91 | qfq | 10,346,811 | 51,148,547 | 1.02% |
| 2023-10-27 | 4.84 | 4.93 | 4.80 | 4.92 | 4.86 | qfq | 11,961,768 | 58,405,131 | 1.23% |
| 2023-10-26 | 4.83 | 4.88 | 4.78 | 4.86 | 4.81 | qfq | 8,133,563 | 39,317,381 | -0.41% |
| 2023-10-25 | 4.81 | 4.92 | 4.79 | 4.88 | 4.83 | qfq | 10,860,349 | 52,960,516 | 1.88% |
| 2023-10-24 | 4.70 | 4.81 | 4.68 | 4.79 | 4.74 | qfq | 9,601,988 | 45,817,716 | 1.91% |
| 2023-10-23 | 4.84 | 4.84 | 4.65 | 4.70 | 4.65 | qfq | 12,477,428 | 58,932,064 | -3.29% |
| 2023-10-20 | 4.88 | 4.92 | 4.85 | 4.86 | 4.81 | qfq | 8,738,300 | 42,599,089 | -1.02% |
| 2023-10-19 | 4.92 | 4.98 | 4.87 | 4.91 | 4.85 | qfq | 7,376,000 | 36,341,614 | -0.81% |
| 2023-10-18 | 5.09 | 5.10 | 4.92 | 4.95 | 4.89 | qfq | 17,609,332 | 87,609,811 | -3.13% |
| 2023-10-17 | 5.12 | 5.13 | 5.08 | 5.11 | 5.05 | qfq | 7,746,480 | 39,501,975 | -0.20% |
| 2023-10-16 | 5.19 | 5.20 | 5.07 | 5.12 | 5.06 | qfq | 12,432,970 | 63,698,056 | -0.97% |
| 2023-10-13 | 5.24 | 5.24 | 5.16 | 5.17 | 5.11 | qfq | 13,021,300 | 67,591,337 | -1.71% |
| 2023-10-12 | 5.25 | 5.29 | 5.22 | 5.26 | 5.20 | qfq | 9,536,789 | 50,113,451 | 0.19% |
| 2023-10-11 | 5.28 | 5.28 | 5.21 | 5.25 | 5.19 | qfq | 9,335,512 | 48,954,098 | 0.19% |
| 2023-10-10 | 5.21 | 5.27 | 5.21 | 5.24 | 5.18 | qfq | 12,265,809 | 64,321,068 | 0.77% |
| 2023-10-09 | 5.23 | 5.24 | 5.16 | 5.20 | 5.14 | qfq | 10,067,408 | 52,248,320 | -0.95% |
| 2023-09-28 | 5.23 | 5.25 | 5.21 | 5.25 | 5.19 | qfq | 11,023,195 | 57,735,271 | 0.96% |
| 2023-09-27 | 5.18 | 5.23 | 5.17 | 5.20 | 5.14 | qfq | 8,915,950 | 46,402,195 | 0.39% |
| 2023-09-26 | 5.20 | 5.22 | 5.17 | 5.18 | 5.12 | qfq | 7,535,600 | 39,149,535 | -0.38% |
| 2023-09-25 | 5.27 | 5.28 | 5.19 | 5.20 | 5.14 | qfq | 10,244,700 | 53,517,208 | -1.52% |
| 2023-09-22 | 5.18 | 5.29 | 5.16 | 5.28 | 5.22 | qfq | 11,600,185 | 60,726,764 | 1.73% |
| 2023-09-21 | 5.21 | 5.25 | 5.18 | 5.19 | 5.13 | qfq | 7,676,638 | 40,004,419 | -0.57% |
| 2023-09-20 | 5.29 | 5.29 | 5.21 | 5.22 | 5.16 | qfq | 10,111,500 | 53,069,158 | -1.32% |
| 2023-09-19 | 5.32 | 5.35 | 5.28 | 5.29 | 5.23 | qfq | 9,392,900 | 49,810,084 | -1.12% |
| 2023-09-18 | 5.32 | 5.35 | 5.28 | 5.35 | 5.29 | qfq | 9,071,976 | 48,318,768 | 0.19% |
| 2023-09-15 | 5.31 | 5.39 | 5.28 | 5.34 | 5.28 | qfq | 13,450,020 | 71,852,903 | 1.33% |
| 2023-09-14 | 5.30 | 5.35 | 5.25 | 5.27 | 5.21 | qfq | 11,785,757 | 62,371,847 | -1.13% |
| 2023-09-13 | 5.36 | 5.40 | 5.30 | 5.33 | 5.27 | qfq | 13,154,516 | 70,276,256 | -1.30% |
| 2023-09-12 | 5.41 | 5.47 | 5.38 | 5.40 | 5.34 | qfq | 12,701,615 | 68,789,515 | -0.18% |
| 2023-09-11 | 5.36 | 5.44 | 5.31 | 5.41 | 5.35 | qfq | 13,680,792 | 73,785,634 | 0.93% |
| 2023-09-08 | 5.36 | 5.40 | 5.31 | 5.36 | 5.30 | qfq | 16,388,830 | 87,737,166 | 0.00% |
| 2023-09-07 | 5.54 | 5.55 | 5.36 | 5.36 | 5.30 | qfq | 32,170,200 | 175,280,848 | -3.77% |
| 2023-09-06 | 5.56 | 5.59 | 5.53 | 5.57 | 5.51 | qfq | 17,495,594 | 97,213,620 | -0.18% |
| 2023-09-05 | 5.64 | 5.66 | 5.54 | 5.58 | 5.52 | qfq | 29,416,530 | 164,058,837 | -1.76% |
| 2023-09-04 | 5.55 | 5.72 | 5.52 | 5.68 | 5.62 | qfq | 47,957,910 | 269,920,271 | 2.16% |
| 2023-09-01 | 5.50 | 5.61 | 5.50 | 5.56 | 5.50 | qfq | 38,194,493 | 211,806,233 | -0.89% |
| 2023-08-31 | 5.47 | 5.78 | 5.37 | 5.61 | 5.55 | qfq | 64,397,302 | 360,337,439 | 2.56% |
| 2023-08-30 | 5.57 | 5.57 | 5.43 | 5.47 | 5.41 | qfq | 35,878,505 | 197,034,095 | -2.15% |
| 2023-08-29 | 5.42 | 5.63 | 5.41 | 5.59 | 5.53 | qfq | 44,558,924 | 246,918,558 | 2.76% |
| 2023-08-28 | 5.60 | 5.67 | 5.42 | 5.44 | 5.38 | qfq | 69,762,627 | 386,497,966 | 3.82% |
| 2023-08-25 | 5.39 | 5.48 | 5.22 | 5.24 | 5.18 | qfq | 42,364,342 | 226,029,742 | -4.20% |
| 2023-08-24 | 5.57 | 5.60 | 5.40 | 5.47 | 5.41 | qfq | 36,583,732 | 201,015,140 | -1.44% |
| 2023-08-23 | 5.60 | 5.66 | 5.47 | 5.55 | 5.49 | qfq | 35,807,313 | 199,689,526 | -2.12% |
| 2023-08-22 | 5.70 | 5.72 | 5.55 | 5.67 | 5.61 | qfq | 47,918,385 | 269,757,871 | 0.89% |
| 2023-08-21 | 5.82 | 5.85 | 5.62 | 5.62 | 5.56 | qfq | 60,377,481 | 343,824,137 | -4.26% |
| 2023-08-18 | 6.15 | 6.20 | 5.85 | 5.87 | 5.80 | qfq | 90,689,801 | 541,845,859 | -4.24% |
| 2023-08-17 | 6.02 | 6.25 | 5.94 | 6.13 | 6.06 | qfq | 162,121,674 | 993,097,803 | 3.55% |
| 2023-08-16 | 5.38 | 5.92 | 5.33 | 5.92 | 5.85 | qfq | 67,197,530 | 389,893,762 | 10.04% |
| 2023-08-15 | 5.67 | 5.68 | 5.35 | 5.38 | 5.32 | qfq | 45,999,676 | 252,650,723 | -7.08% |
| 2023-08-14 | 5.66 | 5.82 | 5.63 | 5.79 | 5.72 | qfq | 26,919,784 | 155,044,463 | 1.05% |
| 2023-08-11 | 5.86 | 5.90 | 5.72 | 5.73 | 5.67 | qfq | 37,205,166 | 215,747,765 | -2.05% |
| 2023-08-10 | 5.62 | 6.00 | 5.61 | 5.85 | 5.78 | qfq | 59,696,715 | 348,169,624 | 3.36% |
| 2023-08-09 | 5.56 | 5.74 | 5.47 | 5.66 | 5.60 | qfq | 30,302,952 | 169,782,146 | 1.62% |
| 2023-08-08 | 5.65 | 5.68 | 5.56 | 5.57 | 5.51 | qfq | 18,110,393 | 101,334,300 | -1.94% |
| 2023-08-07 | 5.66 | 5.76 | 5.65 | 5.68 | 5.62 | qfq | 22,333,963 | 127,238,232 | -0.70% |
| 2023-08-04 | 5.65 | 5.79 | 5.59 | 5.72 | 5.66 | qfq | 37,621,136 | 214,417,945 | 1.78% |
| 2023-08-03 | 5.62 | 5.67 | 5.59 | 5.62 | 5.56 | qfq | 16,390,430 | 91,955,682 | -0.88% |
| 2023-08-02 | 5.59 | 5.74 | 5.53 | 5.67 | 5.61 | qfq | 31,781,385 | 179,224,792 | 1.43% |
| 2023-08-01 | 5.64 | 5.68 | 5.59 | 5.59 | 5.53 | qfq | 22,716,967 | 127,745,258 | -1.41% |
| 2023-07-31 | 5.56 | 5.73 | 5.55 | 5.67 | 5.61 | qfq | 28,860,018 | 163,239,863 | 1.98% |
| 2023-07-28 | 5.63 | 5.64 | 5.52 | 5.56 | 5.50 | qfq | 27,781,409 | 154,661,973 | -0.89% |
| 2023-07-27 | 5.66 | 5.78 | 5.60 | 5.61 | 5.55 | qfq | 28,157,025 | 159,289,912 | -1.23% |
| 2023-07-26 | 5.82 | 5.83 | 5.62 | 5.68 | 5.62 | qfq | 46,806,834 | 266,505,464 | -2.91% |
| 2023-07-25 | 5.80 | 6.03 | 5.74 | 5.85 | 5.78 | qfq | 66,896,204 | 392,040,421 | -1.02% |
| 2023-07-24 | 5.52 | 6.17 | 5.41 | 5.91 | 5.84 | qfq | 96,068,316 | 555,232,787 | 5.16% |
| 2023-07-21 | 5.47 | 5.75 | 5.44 | 5.62 | 5.56 | qfq | 59,560,874 | 336,087,525 | 2.37% |
| 2023-07-20 | 5.41 | 5.65 | 5.41 | 5.49 | 5.43 | qfq | 50,111,365 | 276,995,613 | -0.36% |
| 2023-07-19 | 5.23 | 5.76 | 5.21 | 5.51 | 5.45 | qfq | 65,748,239 | 364,604,371 | 5.15% |
| 2023-07-18 | 5.28 | 5.29 | 5.22 | 5.24 | 5.18 | qfq | 15,545,772 | 81,601,652 | -1.69% |