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
电投绿能000875.SZ
最近收盘价4.972026-07-17
最近交易日2026-07-17
成交量（股）74,850,829
成交额（元）376,196,797
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-18 | 2025-11-25 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-06 | 2024-08-12 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-19 | 2023-10-27 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.94 | 5.11 | 4.91 | 4.97 | 4.97 | qfq | 74,850,829 | 376,196,797 | 0.81% |
| 2026-07-16 | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | qfq | 29,683,950 | 146,200,999 | 0.00% |
| 2026-07-15 | 4.79 | 4.96 | 4.75 | 4.93 | 4.93 | qfq | 43,777,426 | 214,282,295 | 2.92% |
| 2026-07-14 | 4.75 | 4.82 | 4.71 | 4.79 | 4.79 | qfq | 39,536,390 | 188,384,548 | 0.42% |
| 2026-07-13 | 4.93 | 4.94 | 4.75 | 4.77 | 4.77 | qfq | 46,724,501 | 224,935,864 | -3.25% |
| 2026-07-10 | 4.88 | 5.03 | 4.86 | 4.93 | 4.93 | qfq | 42,092,414 | 208,773,177 | 0.82% |
| 2026-07-09 | 4.83 | 4.96 | 4.83 | 4.89 | 4.89 | qfq | 43,084,377 | 210,881,838 | 0.20% |
| 2026-07-08 | 4.88 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 36,524,294 | 179,004,710 | 0.21% |
| 2026-07-07 | 5.12 | 5.12 | 4.84 | 4.87 | 4.87 | qfq | 51,528,744 | 254,363,214 | -4.88% |
| 2026-07-06 | 5.15 | 5.18 | 5.04 | 5.12 | 5.12 | qfq | 50,811,150 | 259,360,379 | -0.58% |
| 2026-07-03 | 5.13 | 5.22 | 5.09 | 5.15 | 5.15 | qfq | 50,044,201 | 258,195,020 | 0.78% |
| 2026-07-02 | 5.17 | 5.22 | 5.09 | 5.11 | 5.11 | qfq | 44,519,650 | 228,542,802 | -1.16% |
| 2026-07-01 | 5.15 | 5.25 | 5.10 | 5.17 | 5.17 | qfq | 43,242,709 | 223,781,720 | 0.39% |
| 2026-06-30 | 5.14 | 5.21 | 5.11 | 5.15 | 5.15 | qfq | 30,219,619 | 155,596,922 | -0.39% |
| 2026-06-29 | 5.18 | 5.23 | 5.07 | 5.17 | 5.17 | qfq | 38,744,589 | 200,204,992 | 0.19% |
| 2026-06-26 | 5.33 | 5.45 | 5.15 | 5.16 | 5.16 | qfq | 55,766,166 | 293,381,943 | -2.27% |
| 2026-06-25 | 5.27 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 47,119,299 | 248,633,564 | -0.38% |
| 2026-06-24 | 5.40 | 5.50 | 5.25 | 5.30 | 5.30 | qfq | 42,978,183 | 229,041,864 | -0.93% |
| 2026-06-23 | 5.51 | 5.55 | 5.32 | 5.35 | 5.35 | qfq | 50,731,598 | 275,039,891 | -3.08% |
| 2026-06-22 | 5.44 | 5.53 | 5.20 | 5.52 | 5.52 | qfq | 84,191,654 | 450,672,064 | 1.10% |
| 2026-06-18 | 5.85 | 5.85 | 5.43 | 5.46 | 5.46 | qfq | 103,289,034 | 575,551,517 | -6.83% |
| 2026-06-17 | 5.96 | 6.04 | 5.81 | 5.86 | 5.86 | qfq | 52,922,054 | 312,735,922 | -1.68% |
| 2026-06-16 | 6.03 | 6.06 | 5.91 | 5.96 | 5.96 | qfq | 44,103,550 | 263,334,046 | -1.00% |
| 2026-06-15 | 6.04 | 6.12 | 6.00 | 6.02 | 6.02 | qfq | 43,723,400 | 264,281,765 | -0.17% |
| 2026-06-12 | 5.97 | 6.07 | 5.80 | 6.03 | 6.03 | qfq | 53,262,314 | 317,593,428 | 2.03% |
| 2026-06-11 | 6.06 | 6.13 | 5.90 | 5.91 | 5.91 | qfq | 48,989,670 | 295,149,155 | -2.80% |
| 2026-06-10 | 6.34 | 6.35 | 6.02 | 6.08 | 6.08 | qfq | 50,403,972 | 308,753,288 | -4.25% |
| 2026-06-09 | 6.51 | 6.52 | 6.27 | 6.35 | 6.35 | qfq | 45,387,341 | 288,045,391 | -2.16% |
| 2026-06-08 | 6.26 | 6.66 | 6.24 | 6.49 | 6.47 | qfq | 72,787,138 | 472,251,157 | 1.41% |
| 2026-06-05 | 6.60 | 6.69 | 6.36 | 6.40 | 6.38 | qfq | 70,440,072 | 455,528,479 | -3.90% |
| 2026-06-04 | 6.73 | 6.79 | 6.58 | 6.66 | 6.64 | qfq | 65,478,707 | 437,253,970 | -1.91% |
| 2026-06-03 | 6.87 | 6.94 | 6.70 | 6.79 | 6.77 | qfq | 85,768,172 | 581,840,233 | -2.16% |
| 2026-06-02 | 6.99 | 6.99 | 6.76 | 6.94 | 6.92 | qfq | 91,775,120 | 631,346,743 | -2.25% |
| 2026-06-01 | 7.35 | 7.40 | 6.95 | 7.10 | 7.08 | qfq | 136,992,621 | 977,296,965 | -1.11% |
| 2026-05-29 | 6.97 | 7.25 | 6.94 | 7.18 | 7.16 | qfq | 139,936,981 | 998,081,565 | 3.16% |
| 2026-05-28 | 6.94 | 7.13 | 6.90 | 6.96 | 6.94 | qfq | 106,736,544 | 747,412,620 | 0.29% |
| 2026-05-27 | 6.96 | 7.08 | 6.89 | 6.94 | 6.92 | qfq | 102,837,784 | 718,646,796 | -1.14% |
| 2026-05-26 | 6.89 | 7.09 | 6.82 | 7.02 | 7.00 | qfq | 153,292,454 | 1,069,615,316 | 2.33% |
| 2026-05-25 | 6.25 | 6.86 | 6.25 | 6.86 | 6.84 | qfq | 81,040,044 | 546,452,923 | 9.94% |
| 2026-05-22 | 6.26 | 6.32 | 6.20 | 6.24 | 6.22 | qfq | 42,266,394 | 264,615,189 | -0.32% |
| 2026-05-21 | 6.42 | 6.57 | 6.23 | 6.26 | 6.24 | qfq | 62,734,998 | 401,161,008 | -2.64% |
| 2026-05-20 | 6.81 | 6.83 | 6.38 | 6.43 | 6.41 | qfq | 96,442,387 | 632,483,381 | -6.40% |
| 2026-05-19 | 6.70 | 6.91 | 6.59 | 6.87 | 6.85 | qfq | 72,069,214 | 488,859,474 | 2.69% |
| 2026-05-18 | 6.61 | 6.78 | 6.58 | 6.69 | 6.67 | qfq | 53,045,134 | 354,302,413 | 1.21% |
| 2026-05-15 | 6.80 | 6.90 | 6.60 | 6.61 | 6.59 | qfq | 80,421,087 | 537,409,806 | -3.22% |
| 2026-05-14 | 7.12 | 7.27 | 6.81 | 6.83 | 6.81 | qfq | 113,968,672 | 803,639,003 | -4.07% |
| 2026-05-13 | 6.94 | 7.18 | 6.91 | 7.12 | 7.10 | qfq | 92,478,633 | 655,094,725 | 2.74% |
| 2026-05-12 | 6.81 | 7.02 | 6.69 | 6.93 | 6.91 | qfq | 98,133,410 | 675,366,864 | 1.76% |
| 2026-05-11 | 6.80 | 6.89 | 6.73 | 6.81 | 6.79 | qfq | 66,237,457 | 451,109,804 | 1.04% |
| 2026-05-08 | 6.75 | 6.93 | 6.69 | 6.74 | 6.72 | qfq | 63,702,302 | 432,607,994 | -0.15% |
| 2026-05-07 | 6.62 | 6.78 | 6.60 | 6.75 | 6.73 | qfq | 62,036,408 | 415,677,748 | 1.96% |
| 2026-05-06 | 6.54 | 6.65 | 6.53 | 6.62 | 6.60 | qfq | 59,462,715 | 392,012,765 | 1.38% |
| 2026-04-30 | 6.57 | 6.58 | 6.43 | 6.53 | 6.51 | qfq | 39,062,759 | 253,311,370 | -0.61% |
| 2026-04-29 | 6.55 | 6.62 | 6.51 | 6.57 | 6.55 | qfq | 40,422,556 | 265,911,824 | 0.00% |
| 2026-04-28 | 6.52 | 6.62 | 6.40 | 6.57 | 6.55 | qfq | 53,563,728 | 348,939,631 | 0.00% |
| 2026-04-27 | 6.40 | 6.66 | 6.38 | 6.57 | 6.55 | qfq | 52,356,330 | 343,358,109 | 1.86% |
| 2026-04-24 | 6.61 | 6.61 | 6.38 | 6.45 | 6.43 | qfq | 58,819,077 | 379,997,035 | -2.86% |
| 2026-04-23 | 6.50 | 6.66 | 6.45 | 6.64 | 6.62 | qfq | 73,276,569 | 481,397,407 | 2.63% |
| 2026-04-22 | 6.54 | 6.54 | 6.43 | 6.47 | 6.45 | qfq | 52,569,038 | 340,176,477 | -1.37% |
| 2026-04-21 | 6.66 | 6.69 | 6.36 | 6.56 | 6.54 | qfq | 96,790,467 | 630,916,472 | -3.10% |
| 2026-04-20 | 6.75 | 6.79 | 6.70 | 6.77 | 6.75 | qfq | 47,149,241 | 318,360,378 | 0.45% |
| 2026-04-17 | 6.68 | 6.80 | 6.62 | 6.74 | 6.72 | qfq | 43,766,286 | 294,442,774 | 1.05% |
| 2026-04-16 | 6.48 | 6.73 | 6.45 | 6.67 | 6.65 | qfq | 62,681,933 | 415,542,777 | 2.77% |
| 2026-04-15 | 6.54 | 6.62 | 6.47 | 6.49 | 6.47 | qfq | 37,226,411 | 242,750,260 | -0.76% |
| 2026-04-14 | 6.63 | 6.69 | 6.50 | 6.54 | 6.52 | qfq | 45,849,251 | 300,350,132 | -1.21% |
| 2026-04-13 | 6.44 | 6.68 | 6.40 | 6.62 | 6.60 | qfq | 70,022,307 | 462,383,570 | 2.80% |
| 2026-04-10 | 6.42 | 6.50 | 6.41 | 6.44 | 6.42 | qfq | 35,450,777 | 228,479,257 | 0.47% |
| 2026-04-09 | 6.34 | 6.54 | 6.26 | 6.41 | 6.39 | qfq | 54,116,896 | 347,642,133 | 0.16% |
| 2026-04-08 | 6.20 | 6.43 | 6.20 | 6.40 | 6.38 | qfq | 59,540,614 | 376,252,842 | 4.58% |
| 2026-04-07 | 6.11 | 6.19 | 6.08 | 6.12 | 6.10 | qfq | 34,607,095 | 212,210,418 | 0.33% |
| 2026-04-03 | 6.24 | 6.25 | 6.01 | 6.10 | 6.08 | qfq | 56,603,846 | 344,660,514 | -2.24% |
| 2026-04-02 | 6.47 | 6.50 | 6.19 | 6.24 | 6.22 | qfq | 73,260,259 | 462,207,318 | -3.70% |
| 2026-04-01 | 6.64 | 6.64 | 6.43 | 6.48 | 6.46 | qfq | 73,856,205 | 481,015,658 | -0.46% |
| 2026-03-31 | 6.81 | 6.95 | 6.48 | 6.51 | 6.49 | qfq | 95,362,176 | 637,798,807 | -2.69% |
| 2026-03-30 | 7.11 | 7.18 | 6.62 | 6.69 | 6.67 | qfq | 123,715,705 | 838,695,120 | -7.08% |
| 2026-03-27 | 7.17 | 7.31 | 7.09 | 7.20 | 7.18 | qfq | 62,572,276 | 451,083,468 | -0.83% |
| 2026-03-26 | 7.48 | 7.48 | 7.22 | 7.26 | 7.24 | qfq | 85,474,061 | 626,266,384 | -3.07% |
| 2026-03-25 | 7.25 | 7.64 | 7.20 | 7.49 | 7.47 | qfq | 126,320,787 | 946,583,468 | 2.60% |
| 2026-03-24 | 7.20 | 7.32 | 6.98 | 7.30 | 7.28 | qfq | 102,684,836 | 736,799,230 | 3.40% |
| 2026-03-23 | 7.13 | 7.34 | 6.97 | 7.06 | 7.04 | qfq | 117,166,061 | 836,472,517 | -2.22% |
| 2026-03-20 | 7.21 | 7.54 | 7.18 | 7.22 | 7.20 | qfq | 102,768,213 | 752,938,471 | 0.28% |
| 2026-03-19 | 7.19 | 7.32 | 7.15 | 7.20 | 7.18 | qfq | 64,012,231 | 463,710,673 | -0.41% |
| 2026-03-18 | 7.23 | 7.38 | 7.16 | 7.23 | 7.21 | qfq | 79,513,321 | 576,772,911 | 0.28% |
| 2026-03-17 | 7.58 | 7.59 | 7.18 | 7.21 | 7.19 | qfq | 125,190,021 | 921,519,519 | -4.76% |
| 2026-03-16 | 8.08 | 8.14 | 7.50 | 7.57 | 7.55 | qfq | 163,458,739 | 1,250,624,201 | -5.49% |
| 2026-03-13 | 7.96 | 8.25 | 7.75 | 8.01 | 7.99 | qfq | 158,626,591 | 1,274,988,239 | 0.75% |
| 2026-03-12 | 8.00 | 8.01 | 7.72 | 7.95 | 7.93 | qfq | 142,630,788 | 1,123,914,952 | -1.12% |
| 2026-03-11 | 7.98 | 8.15 | 7.76 | 8.04 | 8.02 | qfq | 146,817,722 | 1,164,954,358 | 0.37% |
| 2026-03-10 | 7.96 | 8.37 | 7.92 | 8.01 | 7.99 | qfq | 170,525,396 | 1,386,790,345 | -0.25% |
| 2026-03-09 | 8.06 | 8.15 | 7.86 | 8.03 | 8.01 | qfq | 146,472,336 | 1,171,258,794 | 1.26% |
| 2026-03-06 | 8.05 | 8.18 | 7.87 | 7.93 | 7.91 | qfq | 131,593,782 | 1,053,225,934 | -1.25% |
| 2026-03-05 | 8.02 | 8.19 | 7.84 | 8.03 | 8.01 | qfq | 168,587,206 | 1,348,444,240 | 2.42% |
| 2026-03-04 | 7.44 | 8.08 | 7.40 | 7.84 | 7.82 | qfq | 164,900,170 | 1,293,591,828 | 4.53% |
| 2026-03-03 | 7.90 | 7.93 | 7.46 | 7.50 | 7.48 | qfq | 140,564,546 | 1,073,229,514 | -4.34% |
| 2026-03-02 | 7.91 | 8.09 | 7.80 | 7.84 | 7.82 | qfq | 146,974,127 | 1,164,815,613 | -1.13% |
| 2026-02-27 | 7.67 | 8.07 | 7.61 | 7.93 | 7.91 | qfq | 168,556,361 | 1,335,326,938 | 4.34% |
| 2026-02-26 | 7.50 | 7.79 | 7.41 | 7.60 | 7.58 | qfq | 134,307,223 | 1,022,143,188 | 1.20% |
| 2026-02-25 | 7.33 | 7.60 | 7.29 | 7.51 | 7.49 | qfq | 143,990,335 | 1,078,286,568 | 2.32% |
| 2026-02-24 | 6.89 | 7.50 | 6.87 | 7.34 | 7.32 | qfq | 167,538,459 | 1,219,212,924 | 7.31% |
| 2026-02-13 | 6.92 | 6.98 | 6.78 | 6.84 | 6.82 | qfq | 70,916,867 | 487,189,193 | -2.01% |
| 2026-02-12 | 6.63 | 7.04 | 6.57 | 6.98 | 6.96 | qfq | 110,673,293 | 759,503,789 | 6.24% |
| 2026-02-11 | 6.70 | 6.79 | 6.56 | 6.57 | 6.55 | qfq | 67,827,050 | 450,100,323 | -1.94% |
| 2026-02-10 | 6.92 | 6.93 | 6.55 | 6.70 | 6.68 | qfq | 99,539,661 | 664,237,318 | -3.18% |
| 2026-02-09 | 6.88 | 7.03 | 6.83 | 6.92 | 6.90 | qfq | 79,411,049 | 550,899,629 | 1.62% |
| 2026-02-06 | 6.79 | 6.95 | 6.70 | 6.81 | 6.79 | qfq | 80,377,345 | 550,489,916 | -1.02% |
| 2026-02-05 | 7.36 | 7.38 | 6.85 | 6.88 | 6.86 | qfq | 145,055,594 | 1,020,662,546 | -6.52% |
| 2026-02-04 | 7.11 | 7.44 | 6.95 | 7.36 | 7.34 | qfq | 200,808,665 | 1,450,607,232 | 3.95% |
| 2026-02-03 | 6.94 | 7.10 | 6.87 | 7.08 | 7.06 | qfq | 104,869,914 | 732,373,008 | 3.51% |
| 2026-02-02 | 6.76 | 7.06 | 6.70 | 6.84 | 6.82 | qfq | 132,952,555 | 923,129,930 | 0.88% |
| 2026-01-30 | 6.76 | 6.85 | 6.45 | 6.78 | 6.76 | qfq | 115,639,381 | 770,139,148 | -0.15% |
| 2026-01-29 | 6.83 | 6.95 | 6.73 | 6.79 | 6.77 | qfq | 78,263,624 | 535,453,787 | -0.73% |
| 2026-01-28 | 7.00 | 7.07 | 6.76 | 6.84 | 6.82 | qfq | 82,206,936 | 564,343,419 | -1.30% |
| 2026-01-27 | 6.90 | 7.11 | 6.74 | 6.93 | 6.91 | qfq | 114,883,218 | 792,598,671 | 0.14% |
| 2026-01-26 | 6.89 | 7.05 | 6.83 | 6.92 | 6.90 | qfq | 127,678,651 | 885,467,706 | -0.14% |
| 2026-01-23 | 6.60 | 7.06 | 6.58 | 6.93 | 6.91 | qfq | 172,603,429 | 1,189,398,664 | 5.64% |
| 2026-01-22 | 6.44 | 6.59 | 6.41 | 6.56 | 6.54 | qfq | 76,845,511 | 500,837,161 | 1.86% |
| 2026-01-21 | 6.56 | 6.70 | 6.42 | 6.44 | 6.42 | qfq | 101,124,563 | 661,312,957 | -2.57% |
| 2026-01-20 | 6.59 | 6.75 | 6.48 | 6.61 | 6.59 | qfq | 111,879,269 | 737,384,921 | 1.23% |
| 2026-01-19 | 6.41 | 6.72 | 6.35 | 6.53 | 6.51 | qfq | 125,782,917 | 826,181,301 | 0.93% |
| 2026-01-16 | 6.80 | 6.93 | 6.46 | 6.47 | 6.45 | qfq | 162,267,231 | 1,072,096,704 | -4.85% |
| 2026-01-15 | 6.52 | 6.83 | 6.51 | 6.80 | 6.78 | qfq | 225,572,768 | 1,508,900,272 | 0.44% |
| 2026-01-14 | 6.21 | 6.77 | 6.21 | 6.77 | 6.75 | qfq | 293,658,642 | 1,973,908,631 | 10.08% |
| 2026-01-13 | 5.93 | 6.30 | 5.91 | 6.15 | 6.13 | qfq | 160,692,416 | 986,730,927 | 4.06% |
| 2026-01-12 | 5.84 | 5.94 | 5.79 | 5.91 | 5.90 | qfq | 74,623,248 | 439,039,299 | 1.55% |
| 2026-01-09 | 5.66 | 5.85 | 5.65 | 5.82 | 5.81 | qfq | 73,956,554 | 425,976,322 | 2.83% |
| 2026-01-08 | 5.64 | 5.71 | 5.60 | 5.66 | 5.65 | qfq | 45,276,954 | 256,003,423 | 0.35% |
| 2026-01-07 | 5.65 | 5.70 | 5.62 | 5.64 | 5.63 | qfq | 44,381,440 | 251,050,162 | -0.35% |
| 2026-01-06 | 5.65 | 5.68 | 5.63 | 5.66 | 5.65 | qfq | 38,523,092 | 217,678,907 | 0.35% |
| 2026-01-05 | 5.68 | 5.70 | 5.61 | 5.64 | 5.63 | qfq | 34,484,648 | 194,230,846 | 0.00% |
| 2025-12-31 | 5.62 | 5.67 | 5.61 | 5.64 | 5.63 | qfq | 33,826,049 | 191,141,698 | 0.18% |
| 2025-12-30 | 5.59 | 5.65 | 5.55 | 5.63 | 5.62 | qfq | 32,358,193 | 181,421,516 | 0.72% |
| 2025-12-29 | 5.64 | 5.64 | 5.56 | 5.59 | 5.58 | qfq | 39,473,088 | 220,742,818 | -0.89% |
| 2025-12-26 | 5.58 | 5.68 | 5.56 | 5.64 | 5.63 | qfq | 46,675,225 | 262,729,731 | 0.89% |
| 2025-12-25 | 5.59 | 5.59 | 5.54 | 5.59 | 5.58 | qfq | 24,864,148 | 138,390,050 | 0.00% |
| 2025-12-24 | 5.58 | 5.59 | 5.55 | 5.59 | 5.58 | qfq | 25,095,522 | 139,827,221 | 0.00% |
| 2025-12-23 | 5.64 | 5.67 | 5.57 | 5.59 | 5.58 | qfq | 24,979,555 | 140,122,900 | -0.53% |
| 2025-12-22 | 5.61 | 5.64 | 5.60 | 5.62 | 5.61 | qfq | 23,490,851 | 131,945,120 | -0.18% |
| 2025-12-19 | 5.58 | 5.65 | 5.57 | 5.63 | 5.62 | qfq | 23,910,901 | 134,394,328 | 0.72% |
| 2025-12-18 | 5.57 | 5.63 | 5.56 | 5.59 | 5.58 | qfq | 20,601,400 | 115,204,244 | -0.36% |
| 2025-12-17 | 5.54 | 5.62 | 5.50 | 5.61 | 5.60 | qfq | 31,045,110 | 172,636,141 | 1.45% |
| 2025-12-16 | 5.64 | 5.66 | 5.51 | 5.53 | 5.52 | qfq | 32,475,850 | 180,437,500 | -2.12% |
| 2025-12-15 | 5.69 | 5.73 | 5.63 | 5.65 | 5.64 | qfq | 34,534,830 | 196,390,337 | -0.35% |
| 2025-12-12 | 5.51 | 5.68 | 5.50 | 5.67 | 5.66 | qfq | 71,135,763 | 400,654,955 | 3.09% |
| 2025-12-11 | 5.49 | 5.56 | 5.48 | 5.50 | 5.49 | qfq | 26,501,118 | 146,211,476 | 0.18% |
| 2025-12-10 | 5.54 | 5.56 | 5.43 | 5.49 | 5.48 | qfq | 32,784,025 | 179,952,206 | -0.90% |
| 2025-12-09 | 5.63 | 5.66 | 5.54 | 5.54 | 5.53 | qfq | 29,112,684 | 162,689,192 | -1.95% |
| 2025-12-08 | 5.58 | 5.83 | 5.58 | 5.65 | 5.64 | qfq | 59,027,442 | 336,118,021 | 1.80% |
| 2025-12-05 | 5.48 | 5.58 | 5.45 | 5.55 | 5.54 | qfq | 27,256,648 | 150,693,653 | 1.09% |
| 2025-12-04 | 5.54 | 5.56 | 5.46 | 5.49 | 5.48 | qfq | 21,551,748 | 118,515,587 | -1.08% |
| 2025-12-03 | 5.54 | 5.60 | 5.51 | 5.55 | 5.54 | qfq | 29,564,953 | 164,058,165 | 0.18% |
| 2025-12-02 | 5.60 | 5.60 | 5.51 | 5.54 | 5.53 | qfq | 25,746,427 | 142,718,787 | -1.07% |
| 2025-12-01 | 5.58 | 5.63 | 5.57 | 5.60 | 5.59 | qfq | 24,590,332 | 137,595,498 | 0.00% |
| 2025-11-28 | 5.52 | 5.61 | 5.50 | 5.60 | 5.59 | qfq | 32,984,006 | 183,709,383 | 1.82% |
| 2025-11-27 | 5.56 | 5.61 | 5.50 | 5.50 | 5.49 | qfq | 26,644,903 | 147,879,764 | -1.43% |
| 2025-11-26 | 5.51 | 5.65 | 5.49 | 5.58 | 5.57 | qfq | 39,966,352 | 223,112,969 | 1.27% |
| 2025-11-25 | 5.48 | 5.54 | 5.47 | 5.51 | 5.50 | qfq | 29,394,947 | 161,981,456 | 0.55% |
| 2025-11-24 | 5.51 | 5.56 | 5.40 | 5.48 | 5.45 | qfq | 42,824,845 | 234,120,861 | -0.36% |
| 2025-11-21 | 5.66 | 5.70 | 5.50 | 5.50 | 5.47 | qfq | 62,051,342 | 346,150,218 | -4.18% |
| 2025-11-20 | 5.80 | 5.87 | 5.73 | 5.74 | 5.70 | qfq | 37,730,270 | 218,435,011 | -1.03% |
| 2025-11-19 | 5.79 | 5.82 | 5.75 | 5.80 | 5.76 | qfq | 36,293,502 | 209,858,309 | 0.52% |
| 2025-11-18 | 5.94 | 5.95 | 5.75 | 5.77 | 5.73 | qfq | 74,490,351 | 434,380,696 | -3.67% |
| 2025-11-17 | 5.95 | 6.03 | 5.80 | 5.99 | 5.95 | qfq | 114,438,996 | 673,862,114 | -1.16% |
| 2025-11-14 | 6.34 | 6.44 | 6.05 | 6.06 | 6.02 | qfq | 206,607,179 | 1,282,150,142 | -0.98% |
| 2025-11-13 | 6.16 | 6.18 | 6.08 | 6.12 | 6.08 | qfq | 50,163,965 | 307,452,240 | -0.33% |
| 2025-11-12 | 6.05 | 6.32 | 6.02 | 6.14 | 6.10 | qfq | 104,750,201 | 647,036,048 | 1.49% |
| 2025-11-11 | 6.10 | 6.18 | 6.01 | 6.05 | 6.01 | qfq | 73,004,339 | 442,746,021 | -1.47% |
| 2025-11-10 | 6.13 | 6.24 | 6.03 | 6.14 | 6.10 | qfq | 89,493,376 | 547,408,820 | 0.99% |
| 2025-11-07 | 6.05 | 6.13 | 6.01 | 6.08 | 6.04 | qfq | 65,767,703 | 399,203,416 | 0.00% |
| 2025-11-06 | 6.00 | 6.11 | 5.99 | 6.08 | 6.04 | qfq | 68,568,783 | 416,320,812 | 1.00% |
| 2025-11-05 | 5.98 | 6.05 | 5.88 | 6.02 | 5.98 | qfq | 67,212,076 | 400,871,806 | -0.33% |
| 2025-11-04 | 5.96 | 6.11 | 5.92 | 6.04 | 6.00 | qfq | 79,261,319 | 478,249,068 | 1.17% |
| 2025-11-03 | 5.86 | 6.03 | 5.83 | 5.97 | 5.93 | qfq | 78,187,972 | 463,678,749 | 1.88% |
| 2025-10-31 | 5.89 | 5.98 | 5.84 | 5.86 | 5.82 | qfq | 82,202,017 | 485,972,544 | -0.34% |
| 2025-10-30 | 5.85 | 5.97 | 5.77 | 5.88 | 5.84 | qfq | 84,769,245 | 498,747,125 | 0.34% |
| 2025-10-29 | 5.65 | 5.90 | 5.55 | 5.86 | 5.82 | qfq | 106,512,564 | 610,791,808 | 3.72% |
| 2025-10-28 | 5.72 | 5.78 | 5.60 | 5.65 | 5.61 | qfq | 98,422,096 | 558,775,493 | -2.92% |
| 2025-10-27 | 5.91 | 6.00 | 5.78 | 5.82 | 5.78 | qfq | 82,384,081 | 485,311,417 | -1.19% |
| 2025-10-24 | 5.84 | 5.92 | 5.82 | 5.89 | 5.85 | qfq | 53,861,318 | 316,199,164 | 1.03% |
| 2025-10-23 | 5.81 | 5.85 | 5.74 | 5.83 | 5.79 | qfq | 43,510,819 | 251,951,848 | -0.17% |
| 2025-10-22 | 5.91 | 5.95 | 5.80 | 5.84 | 5.80 | qfq | 48,459,903 | 283,272,373 | -1.68% |
| 2025-10-21 | 5.70 | 6.02 | 5.69 | 5.94 | 5.90 | qfq | 80,677,901 | 473,061,365 | 3.66% |
| 2025-10-20 | 5.94 | 5.95 | 5.64 | 5.73 | 5.69 | qfq | 94,556,300 | 541,507,048 | -1.88% |
| 2025-10-17 | 6.05 | 6.07 | 5.82 | 5.84 | 5.80 | qfq | 71,905,694 | 426,196,438 | -3.79% |
| 2025-10-16 | 6.08 | 6.12 | 6.02 | 6.07 | 6.03 | qfq | 54,023,847 | 326,830,352 | -0.49% |
| 2025-10-15 | 5.99 | 6.12 | 5.97 | 6.10 | 6.06 | qfq | 76,436,798 | 462,972,158 | 1.84% |
| 2025-10-14 | 6.21 | 6.30 | 5.95 | 5.99 | 5.95 | qfq | 120,580,369 | 733,828,044 | -2.44% |
| 2025-10-13 | 6.05 | 6.19 | 6.05 | 6.14 | 6.10 | qfq | 95,724,257 | 584,376,338 | -1.92% |
| 2025-10-10 | 6.31 | 6.34 | 6.23 | 6.26 | 6.22 | qfq | 96,848,409 | 608,172,024 | -1.26% |
| 2025-10-09 | 6.30 | 6.53 | 6.22 | 6.34 | 6.30 | qfq | 166,738,734 | 1,060,698,345 | 1.93% |
| 2025-09-30 | 6.05 | 6.29 | 6.05 | 6.22 | 6.18 | qfq | 143,847,878 | 890,128,167 | 1.63% |
| 2025-09-29 | 5.94 | 6.18 | 5.79 | 6.12 | 6.08 | qfq | 181,836,700 | 1,100,190,893 | 5.15% |
| 2025-09-26 | 5.78 | 5.91 | 5.75 | 5.82 | 5.78 | qfq | 74,256,000 | 434,134,333 | 0.87% |
| 2025-09-25 | 5.68 | 5.80 | 5.65 | 5.77 | 5.73 | qfq | 78,551,999 | 450,880,222 | 2.12% |
| 2025-09-24 | 5.64 | 5.69 | 5.56 | 5.65 | 5.61 | qfq | 58,937,216 | 330,536,094 | 0.00% |
| 2025-09-23 | 5.63 | 5.72 | 5.55 | 5.65 | 5.61 | qfq | 57,169,646 | 321,364,629 | -0.18% |
| 2025-09-22 | 5.61 | 5.70 | 5.58 | 5.66 | 5.62 | qfq | 48,651,767 | 274,217,860 | 0.71% |
| 2025-09-19 | 5.68 | 5.75 | 5.59 | 5.62 | 5.58 | qfq | 71,346,364 | 403,158,055 | -1.40% |
| 2025-09-18 | 5.86 | 5.86 | 5.66 | 5.70 | 5.66 | qfq | 95,832,671 | 551,783,448 | -3.06% |
| 2025-09-17 | 5.94 | 5.96 | 5.85 | 5.88 | 5.82 | qfq | 70,588,971 | 415,261,319 | -1.01% |
| 2025-09-16 | 5.92 | 6.06 | 5.83 | 5.94 | 5.88 | qfq | 104,718,957 | 619,570,292 | -0.50% |
| 2025-09-15 | 5.80 | 6.09 | 5.75 | 5.97 | 5.91 | qfq | 191,149,448 | 1,139,834,169 | 3.83% |
| 2025-09-12 | 5.83 | 5.92 | 5.74 | 5.75 | 5.69 | qfq | 108,328,475 | 626,408,182 | -2.38% |
| 2025-09-11 | 5.60 | 5.95 | 5.58 | 5.89 | 5.83 | qfq | 219,496,033 | 1,280,985,628 | 6.32% |
| 2025-09-10 | 5.62 | 5.62 | 5.49 | 5.54 | 5.49 | qfq | 81,979,844 | 454,567,091 | -1.42% |
| 2025-09-09 | 5.66 | 5.75 | 5.60 | 5.62 | 5.57 | qfq | 102,634,307 | 581,274,335 | -2.26% |
| 2025-09-08 | 5.69 | 6.06 | 5.67 | 5.75 | 5.69 | qfq | 231,240,244 | 1,346,725,241 | 3.98% |
| 2025-09-05 | 5.35 | 5.55 | 5.30 | 5.53 | 5.48 | qfq | 122,804,495 | 669,910,069 | 3.36% |
| 2025-09-04 | 5.32 | 5.39 | 5.26 | 5.35 | 5.30 | qfq | 102,493,233 | 547,447,328 | 0.94% |
| 2025-09-03 | 5.49 | 5.49 | 5.28 | 5.30 | 5.25 | qfq | 109,454,334 | 586,076,094 | -3.64% |
| 2025-09-02 | 5.19 | 5.68 | 5.16 | 5.50 | 5.45 | qfq | 260,443,026 | 1,430,242,336 | 6.18% |
| 2025-09-01 | 5.19 | 5.19 | 5.14 | 5.18 | 5.13 | qfq | 34,847,655 | 180,073,073 | 0.19% |
| 2025-08-29 | 5.19 | 5.22 | 5.15 | 5.17 | 5.12 | qfq | 37,617,829 | 194,881,356 | -0.39% |
| 2025-08-28 | 5.22 | 5.25 | 5.12 | 5.19 | 5.14 | qfq | 57,865,395 | 299,566,812 | -0.76% |
| 2025-08-27 | 5.29 | 5.35 | 5.21 | 5.23 | 5.18 | qfq | 69,409,855 | 367,531,356 | -1.13% |
| 2025-08-26 | 5.30 | 5.34 | 5.28 | 5.29 | 5.24 | qfq | 42,898,550 | 227,488,314 | 0.00% |
| 2025-08-25 | 5.30 | 5.32 | 5.26 | 5.29 | 5.24 | qfq | 61,190,283 | 323,852,523 | -0.38% |
| 2025-08-22 | 5.37 | 5.39 | 5.26 | 5.31 | 5.26 | qfq | 77,751,365 | 412,514,723 | -0.19% |
| 2025-08-21 | 5.31 | 5.34 | 5.30 | 5.32 | 5.27 | qfq | 45,742,794 | 243,520,489 | 0.19% |
| 2025-08-20 | 5.27 | 5.31 | 5.26 | 5.31 | 5.26 | qfq | 36,122,830 | 191,223,537 | 0.57% |
| 2025-08-19 | 5.33 | 5.35 | 5.26 | 5.28 | 5.23 | qfq | 41,359,200 | 218,764,288 | -0.75% |
| 2025-08-18 | 5.23 | 5.38 | 5.18 | 5.32 | 5.27 | qfq | 84,567,041 | 447,355,491 | 2.11% |
| 2025-08-15 | 5.16 | 5.23 | 5.16 | 5.21 | 5.16 | qfq | 33,670,650 | 175,530,422 | 0.58% |
| 2025-08-14 | 5.23 | 5.25 | 5.15 | 5.18 | 5.13 | qfq | 40,372,044 | 209,923,473 | -0.96% |
| 2025-08-13 | 5.23 | 5.25 | 5.22 | 5.23 | 5.18 | qfq | 32,544,533 | 170,398,236 | 0.00% |
| 2025-08-12 | 5.24 | 5.25 | 5.21 | 5.23 | 5.18 | qfq | 23,129,925 | 120,864,217 | -0.19% |
| 2025-08-11 | 5.27 | 5.29 | 5.22 | 5.24 | 5.19 | qfq | 33,217,002 | 173,988,090 | -0.57% |
| 2025-08-08 | 5.19 | 5.30 | 5.18 | 5.27 | 5.22 | qfq | 52,500,388 | 275,580,156 | 1.74% |
| 2025-08-07 | 5.22 | 5.22 | 5.16 | 5.18 | 5.13 | qfq | 23,017,434 | 119,275,391 | -0.77% |
| 2025-08-06 | 5.19 | 5.24 | 5.17 | 5.22 | 5.17 | qfq | 26,528,599 | 138,034,733 | 0.77% |
| 2025-08-05 | 5.19 | 5.20 | 5.16 | 5.18 | 5.13 | qfq | 19,077,778 | 98,819,429 | -0.38% |
| 2025-08-04 | 5.15 | 5.20 | 5.13 | 5.20 | 5.15 | qfq | 20,129,361 | 103,980,796 | 0.58% |
| 2025-08-01 | 5.16 | 5.18 | 5.12 | 5.17 | 5.12 | qfq | 25,866,206 | 133,328,206 | 0.19% |
| 2025-07-31 | 5.27 | 5.27 | 5.14 | 5.16 | 5.11 | qfq | 49,903,179 | 259,065,438 | -2.27% |
| 2025-07-30 | 5.28 | 5.32 | 5.26 | 5.28 | 5.23 | qfq | 30,576,187 | 161,801,910 | 0.00% |
| 2025-07-29 | 5.32 | 5.33 | 5.25 | 5.28 | 5.23 | qfq | 29,170,905 | 153,936,810 | -0.75% |
| 2025-07-28 | 5.36 | 5.40 | 5.31 | 5.32 | 5.27 | qfq | 52,495,529 | 280,780,337 | 0.57% |
| 2025-07-25 | 5.32 | 5.34 | 5.27 | 5.29 | 5.24 | qfq | 32,049,826 | 169,796,896 | -0.38% |
| 2025-07-24 | 5.30 | 5.31 | 5.25 | 5.31 | 5.26 | qfq | 35,475,815 | 187,582,720 | 0.38% |
| 2025-07-23 | 5.34 | 5.37 | 5.27 | 5.29 | 5.24 | qfq | 43,884,076 | 233,332,447 | -1.12% |
| 2025-07-22 | 5.29 | 5.35 | 5.26 | 5.35 | 5.30 | qfq | 49,262,870 | 261,859,090 | 0.94% |
| 2025-07-21 | 5.26 | 5.31 | 5.25 | 5.30 | 5.25 | qfq | 41,922,400 | 221,478,180 | 1.34% |
| 2025-07-18 | 5.24 | 5.24 | 5.21 | 5.23 | 5.18 | qfq | 22,042,055 | 115,226,726 | 0.00% |
| 2025-07-17 | 5.25 | 5.26 | 5.21 | 5.23 | 5.18 | qfq | 21,048,833 | 109,905,430 | 0.00% |
| 2025-07-16 | 5.23 | 5.27 | 5.21 | 5.23 | 5.18 | qfq | 23,841,405 | 124,809,488 | 0.00% |
| 2025-07-15 | 5.36 | 5.36 | 5.20 | 5.23 | 5.18 | qfq | 45,176,425 | 237,374,323 | -2.43% |
| 2025-07-14 | 5.31 | 5.39 | 5.30 | 5.36 | 5.31 | qfq | 48,357,729 | 259,516,993 | 0.75% |
| 2025-07-11 | 5.34 | 5.36 | 5.27 | 5.32 | 5.27 | qfq | 43,563,507 | 230,979,122 | 0.19% |
| 2025-07-10 | 5.28 | 5.40 | 5.25 | 5.31 | 5.26 | qfq | 55,465,958 | 296,061,485 | 0.95% |
| 2025-07-09 | 5.26 | 5.35 | 5.25 | 5.26 | 5.21 | qfq | 43,812,036 | 231,796,456 | 0.19% |
| 2025-07-08 | 5.31 | 5.31 | 5.21 | 5.25 | 5.20 | qfq | 52,327,278 | 274,581,535 | -0.94% |
| 2025-07-07 | 5.18 | 5.31 | 5.17 | 5.30 | 5.25 | qfq | 73,886,640 | 387,779,464 | 3.11% |
| 2025-07-04 | 5.11 | 5.17 | 5.10 | 5.14 | 5.09 | qfq | 36,257,689 | 186,696,790 | 0.59% |
| 2025-07-03 | 5.11 | 5.12 | 5.09 | 5.11 | 5.06 | qfq | 22,563,710 | 115,253,436 | -0.20% |
| 2025-07-02 | 5.13 | 5.14 | 5.10 | 5.12 | 5.07 | qfq | 25,495,900 | 130,457,624 | -0.19% |
| 2025-07-01 | 5.07 | 5.14 | 5.05 | 5.13 | 5.08 | qfq | 34,619,250 | 176,836,695 | 1.38% |
| 2025-06-30 | 5.07 | 5.08 | 5.05 | 5.06 | 5.01 | qfq | 17,623,252 | 89,232,693 | -0.20% |
| 2025-06-27 | 5.07 | 5.09 | 5.05 | 5.07 | 5.02 | qfq | 16,778,880 | 85,039,419 | 0.40% |
| 2025-06-26 | 5.08 | 5.09 | 5.05 | 5.05 | 5.00 | qfq | 19,597,925 | 99,274,786 | -0.59% |
| 2025-06-25 | 5.06 | 5.10 | 5.04 | 5.08 | 5.03 | qfq | 23,262,640 | 117,836,035 | 0.59% |
| 2025-06-24 | 5.03 | 5.06 | 5.01 | 5.05 | 5.00 | qfq | 19,455,238 | 98,272,837 | 0.40% |
| 2025-06-23 | 4.99 | 5.04 | 4.98 | 5.03 | 4.98 | qfq | 18,242,242 | 91,435,803 | 1.00% |
| 2025-06-20 | 5.02 | 5.04 | 4.97 | 4.98 | 4.93 | qfq | 22,120,717 | 110,492,078 | -0.80% |
| 2025-06-19 | 5.03 | 5.06 | 5.00 | 5.02 | 4.97 | qfq | 20,765,020 | 104,327,572 | -0.40% |
| 2025-06-18 | 5.07 | 5.08 | 5.02 | 5.04 | 4.98 | qfq | 16,353,702 | 82,478,722 | -0.59% |
| 2025-06-17 | 5.09 | 5.09 | 5.05 | 5.07 | 5.01 | qfq | 20,243,282 | 102,548,302 | -0.20% |
| 2025-06-16 | 5.10 | 5.10 | 5.07 | 5.08 | 5.01 | qfq | 20,078,005 | 101,959,284 | -0.39% |
| 2025-06-13 | 5.09 | 5.12 | 5.05 | 5.10 | 5.03 | qfq | 25,743,739 | 131,063,616 | 0.20% |
| 2025-06-12 | 5.12 | 5.13 | 5.08 | 5.09 | 5.02 | qfq | 26,137,209 | 133,177,651 | -0.78% |
| 2025-06-11 | 5.13 | 5.16 | 5.11 | 5.13 | 5.06 | qfq | 34,731,737 | 178,271,056 | -0.19% |
| 2025-06-10 | 5.18 | 5.19 | 5.12 | 5.14 | 5.07 | qfq | 24,143,288 | 124,544,628 | -0.96% |
| 2025-06-09 | 5.22 | 5.23 | 5.17 | 5.19 | 5.12 | qfq | 20,204,987 | 104,848,703 | -0.38% |
| 2025-06-06 | 5.21 | 5.22 | 5.18 | 5.21 | 5.14 | qfq | 14,739,362 | 76,666,051 | 0.00% |
| 2025-06-05 | 5.19 | 5.24 | 5.18 | 5.21 | 5.14 | qfq | 22,571,497 | 117,659,521 | 0.58% |
| 2025-06-04 | 5.15 | 5.19 | 5.15 | 5.18 | 5.11 | qfq | 15,874,246 | 82,167,581 | 0.39% |
| 2025-06-03 | 5.13 | 5.17 | 5.10 | 5.16 | 5.09 | qfq | 18,094,551 | 92,995,558 | 0.00% |
| 2025-05-30 | 5.21 | 5.23 | 5.13 | 5.16 | 5.09 | qfq | 24,654,975 | 127,366,616 | -0.77% |
| 2025-05-29 | 5.19 | 5.24 | 5.18 | 5.20 | 5.13 | qfq | 20,826,423 | 108,665,570 | 0.19% |
| 2025-05-28 | 5.24 | 5.26 | 5.18 | 5.19 | 5.12 | qfq | 22,034,325 | 114,626,152 | -1.14% |
| 2025-05-27 | 5.29 | 5.31 | 5.22 | 5.25 | 5.18 | qfq | 20,634,725 | 108,316,677 | -0.94% |
| 2025-05-26 | 5.27 | 5.31 | 5.25 | 5.30 | 5.23 | qfq | 19,896,465 | 105,135,414 | 0.95% |
| 2025-05-23 | 5.35 | 5.38 | 5.25 | 5.25 | 5.18 | qfq | 34,321,100 | 182,413,368 | -1.87% |
| 2025-05-22 | 5.46 | 5.48 | 5.34 | 5.35 | 5.28 | qfq | 39,844,400 | 214,880,410 | -1.83% |
| 2025-05-21 | 5.38 | 5.51 | 5.37 | 5.45 | 5.38 | qfq | 58,827,794 | 321,247,830 | 0.93% |
| 2025-05-20 | 5.35 | 5.40 | 5.35 | 5.40 | 5.33 | qfq | 30,687,500 | 164,895,808 | 0.93% |
| 2025-05-19 | 5.33 | 5.37 | 5.32 | 5.35 | 5.28 | qfq | 20,617,750 | 110,195,815 | -0.19% |
| 2025-05-16 | 5.34 | 5.42 | 5.33 | 5.36 | 5.29 | qfq | 26,116,341 | 140,067,433 | 0.00% |
| 2025-05-15 | 5.43 | 5.46 | 5.35 | 5.36 | 5.29 | qfq | 38,058,201 | 205,705,179 | -1.29% |
| 2025-05-14 | 5.44 | 5.46 | 5.39 | 5.43 | 5.36 | qfq | 31,410,044 | 170,172,399 | -0.55% |
| 2025-05-13 | 5.49 | 5.50 | 5.40 | 5.46 | 5.39 | qfq | 39,442,146 | 214,840,808 | -0.36% |
| 2025-05-12 | 5.51 | 5.53 | 5.44 | 5.48 | 5.41 | qfq | 39,517,150 | 216,051,075 | 0.00% |
| 2025-05-09 | 5.39 | 5.50 | 5.36 | 5.48 | 5.41 | qfq | 57,089,423 | 310,969,069 | 1.48% |
| 2025-05-08 | 5.41 | 5.47 | 5.38 | 5.40 | 5.33 | qfq | 38,033,772 | 206,350,664 | -0.18% |
| 2025-05-07 | 5.40 | 5.54 | 5.39 | 5.41 | 5.34 | qfq | 65,636,199 | 358,272,495 | 0.00% |
| 2025-05-06 | 5.33 | 5.41 | 5.32 | 5.41 | 5.34 | qfq | 51,082,128 | 273,796,945 | 1.31% |
| 2025-04-30 | 5.39 | 5.42 | 5.32 | 5.34 | 5.27 | qfq | 48,174,215 | 257,825,630 | -0.74% |
| 2025-04-29 | 5.60 | 5.60 | 5.33 | 5.38 | 5.31 | qfq | 119,384,715 | 649,134,507 | -6.76% |
| 2025-04-28 | 5.57 | 5.79 | 5.50 | 5.77 | 5.70 | qfq | 151,440,014 | 853,890,506 | 4.15% |
| 2025-04-25 | 5.37 | 5.58 | 5.34 | 5.54 | 5.47 | qfq | 108,355,250 | 596,251,755 | 3.17% |
| 2025-04-24 | 5.27 | 5.40 | 5.26 | 5.37 | 5.30 | qfq | 58,724,972 | 314,346,437 | 2.09% |
| 2025-04-23 | 5.30 | 5.31 | 5.23 | 5.26 | 5.19 | qfq | 29,652,684 | 156,108,994 | -0.38% |
| 2025-04-22 | 5.31 | 5.37 | 5.28 | 5.28 | 5.21 | qfq | 31,642,546 | 168,206,018 | -0.56% |
| 2025-04-21 | 5.21 | 5.32 | 5.20 | 5.31 | 5.24 | qfq | 36,267,700 | 191,813,476 | 1.92% |
| 2025-04-18 | 5.24 | 5.27 | 5.18 | 5.21 | 5.14 | qfq | 28,288,600 | 147,480,411 | -0.95% |
| 2025-04-17 | 5.25 | 5.30 | 5.22 | 5.26 | 5.19 | qfq | 26,588,375 | 140,224,329 | -0.75% |
| 2025-04-16 | 5.33 | 5.35 | 5.21 | 5.30 | 5.23 | qfq | 38,853,056 | 205,104,145 | -0.19% |
| 2025-04-15 | 5.29 | 5.31 | 5.24 | 5.31 | 5.24 | qfq | 35,446,481 | 186,970,920 | 0.38% |
| 2025-04-14 | 5.25 | 5.32 | 5.24 | 5.29 | 5.22 | qfq | 42,978,400 | 227,110,716 | 0.95% |
| 2025-04-11 | 5.16 | 5.27 | 5.11 | 5.24 | 5.17 | qfq | 44,601,133 | 231,320,711 | 0.96% |
| 2025-04-10 | 5.25 | 5.29 | 5.16 | 5.19 | 5.12 | qfq | 54,039,026 | 282,601,330 | 0.58% |
| 2025-04-09 | 5.01 | 5.19 | 4.87 | 5.16 | 5.09 | qfq | 69,239,542 | 347,262,655 | 2.18% |
| 2025-04-08 | 4.89 | 5.11 | 4.89 | 5.05 | 4.99 | qfq | 68,964,926 | 347,954,701 | 3.27% |
| 2025-04-07 | 5.12 | 5.23 | 4.86 | 4.89 | 4.83 | qfq | 89,538,124 | 450,880,868 | -9.44% |
| 2025-04-03 | 5.33 | 5.42 | 5.33 | 5.40 | 5.33 | qfq | 39,203,165 | 211,310,637 | 0.56% |
| 2025-04-02 | 5.40 | 5.40 | 5.33 | 5.37 | 5.30 | qfq | 30,013,180 | 160,670,189 | -0.56% |
| 2025-04-01 | 5.26 | 5.41 | 5.26 | 5.40 | 5.33 | qfq | 55,890,668 | 299,962,229 | 2.66% |
| 2025-03-31 | 5.25 | 5.35 | 5.22 | 5.26 | 5.19 | qfq | 43,676,521 | 231,114,120 | 0.00% |
| 2025-03-28 | 5.31 | 5.35 | 5.25 | 5.26 | 5.19 | qfq | 29,930,980 | 158,456,255 | -0.75% |
| 2025-03-27 | 5.38 | 5.43 | 5.28 | 5.30 | 5.23 | qfq | 46,573,160 | 247,943,750 | -1.49% |
| 2025-03-26 | 5.44 | 5.44 | 5.35 | 5.38 | 5.31 | qfq | 56,220,314 | 302,895,259 | -1.47% |
| 2025-03-25 | 5.37 | 5.53 | 5.32 | 5.46 | 5.39 | qfq | 95,172,328 | 517,424,162 | 2.06% |
| 2025-03-24 | 5.30 | 5.38 | 5.27 | 5.35 | 5.28 | qfq | 55,905,018 | 298,142,854 | 0.94% |
| 2025-03-21 | 5.27 | 5.38 | 5.26 | 5.30 | 5.23 | qfq | 53,835,410 | 286,523,863 | 0.57% |
| 2025-03-20 | 5.30 | 5.31 | 5.24 | 5.27 | 5.20 | qfq | 35,488,337 | 187,367,277 | -0.57% |
| 2025-03-19 | 5.21 | 5.33 | 5.17 | 5.30 | 5.23 | qfq | 54,476,697 | 286,917,644 | 1.73% |
| 2025-03-18 | 5.25 | 5.25 | 5.19 | 5.21 | 5.14 | qfq | 25,386,592 | 132,232,248 | -0.57% |
| 2025-03-17 | 5.27 | 5.29 | 5.23 | 5.24 | 5.17 | qfq | 26,950,283 | 141,772,085 | -0.38% |
| 2025-03-14 | 5.27 | 5.30 | 5.22 | 5.26 | 5.19 | qfq | 38,390,887 | 201,618,349 | 0.00% |
| 2025-03-13 | 5.20 | 5.27 | 5.18 | 5.26 | 5.19 | qfq | 51,207,111 | 267,846,237 | 1.35% |
| 2025-03-12 | 5.13 | 5.20 | 5.10 | 5.19 | 5.12 | qfq | 40,191,582 | 207,436,422 | 1.57% |
| 2025-03-11 | 5.05 | 5.13 | 5.04 | 5.11 | 5.04 | qfq | 22,085,477 | 112,408,017 | 0.39% |
| 2025-03-10 | 5.04 | 5.11 | 5.04 | 5.09 | 5.02 | qfq | 21,717,150 | 110,237,142 | 0.59% |
| 2025-03-07 | 5.07 | 5.11 | 5.02 | 5.06 | 5.00 | qfq | 28,140,223 | 142,560,882 | -0.20% |
| 2025-03-06 | 5.07 | 5.08 | 5.03 | 5.07 | 5.01 | qfq | 26,133,388 | 132,295,175 | 0.20% |
| 2025-03-05 | 5.10 | 5.10 | 5.03 | 5.06 | 5.00 | qfq | 23,329,987 | 117,940,470 | -0.78% |
| 2025-03-04 | 5.11 | 5.13 | 5.06 | 5.10 | 5.03 | qfq | 23,302,733 | 118,648,367 | -0.20% |
| 2025-03-03 | 5.10 | 5.18 | 5.10 | 5.11 | 5.04 | qfq | 25,615,075 | 131,491,923 | 0.20% |
| 2025-02-28 | 5.11 | 5.17 | 5.09 | 5.10 | 5.03 | qfq | 27,151,893 | 139,142,184 | -0.78% |
| 2025-02-27 | 5.20 | 5.22 | 5.10 | 5.14 | 5.07 | qfq | 31,392,592 | 161,434,619 | -1.15% |
| 2025-02-26 | 5.13 | 5.21 | 5.13 | 5.20 | 5.13 | qfq | 33,557,663 | 173,659,913 | 1.56% |
| 2025-02-25 | 5.18 | 5.19 | 5.11 | 5.12 | 5.05 | qfq | 26,057,848 | 134,182,943 | -1.54% |
| 2025-02-24 | 5.18 | 5.27 | 5.17 | 5.20 | 5.13 | qfq | 27,738,870 | 144,802,025 | 0.19% |
| 2025-02-21 | 5.20 | 5.23 | 5.17 | 5.19 | 5.12 | qfq | 25,223,950 | 130,929,710 | -0.19% |
| 2025-02-20 | 5.27 | 5.27 | 5.16 | 5.20 | 5.13 | qfq | 32,634,601 | 169,930,320 | -1.33% |
| 2025-02-19 | 5.27 | 5.29 | 5.23 | 5.27 | 5.20 | qfq | 26,944,175 | 141,782,219 | -0.19% |
| 2025-02-18 | 5.34 | 5.37 | 5.26 | 5.28 | 5.21 | qfq | 30,895,073 | 164,517,507 | -0.94% |
| 2025-02-17 | 5.31 | 5.35 | 5.28 | 5.33 | 5.26 | qfq | 28,459,200 | 151,377,976 | 0.38% |
| 2025-02-14 | 5.29 | 5.35 | 5.28 | 5.31 | 5.24 | qfq | 23,104,086 | 122,839,862 | 0.19% |
| 2025-02-13 | 5.36 | 5.38 | 5.29 | 5.30 | 5.23 | qfq | 24,885,876 | 132,313,325 | -1.12% |
| 2025-02-12 | 5.29 | 5.40 | 5.28 | 5.36 | 5.29 | qfq | 33,100,811 | 177,378,446 | 0.94% |
| 2025-02-11 | 5.27 | 5.34 | 5.22 | 5.31 | 5.24 | qfq | 31,999,380 | 168,815,202 | 0.95% |
| 2025-02-10 | 5.27 | 5.38 | 5.25 | 5.26 | 5.19 | qfq | 39,071,296 | 207,042,106 | 0.38% |
| 2025-02-07 | 5.19 | 5.27 | 5.16 | 5.24 | 5.17 | qfq | 32,827,900 | 171,356,017 | 0.96% |
| 2025-02-06 | 5.13 | 5.19 | 5.12 | 5.19 | 5.12 | qfq | 23,940,489 | 123,778,842 | 0.97% |
| 2025-02-05 | 5.19 | 5.20 | 5.12 | 5.14 | 5.07 | qfq | 21,382,691 | 110,167,610 | -0.19% |
| 2025-01-27 | 5.17 | 5.21 | 5.14 | 5.15 | 5.08 | qfq | 24,556,681 | 127,098,251 | 0.00% |
| 2025-01-24 | 5.09 | 5.16 | 5.07 | 5.15 | 5.08 | qfq | 25,055,028 | 128,317,223 | 1.38% |
| 2025-01-23 | 5.11 | 5.19 | 5.08 | 5.08 | 5.01 | qfq | 27,064,722 | 139,074,871 | -0.20% |
| 2025-01-22 | 5.11 | 5.14 | 5.07 | 5.09 | 5.02 | qfq | 15,918,378 | 81,082,201 | -0.59% |
| 2025-01-21 | 5.18 | 5.18 | 5.08 | 5.12 | 5.05 | qfq | 18,495,385 | 94,516,766 | -0.39% |
| 2025-01-20 | 5.21 | 5.24 | 5.11 | 5.14 | 5.07 | qfq | 23,522,723 | 121,566,121 | -0.58% |
| 2025-01-17 | 5.11 | 5.20 | 5.09 | 5.17 | 5.10 | qfq | 26,833,831 | 138,470,394 | 0.78% |
| 2025-01-16 | 5.11 | 5.20 | 5.10 | 5.13 | 5.06 | qfq | 33,578,986 | 172,914,761 | 0.59% |
| 2025-01-15 | 5.14 | 5.14 | 5.06 | 5.10 | 5.03 | qfq | 22,331,641 | 113,784,543 | -0.58% |
| 2025-01-14 | 5.00 | 5.14 | 4.99 | 5.13 | 5.06 | qfq | 33,114,825 | 168,553,619 | 2.60% |
| 2025-01-13 | 4.95 | 5.02 | 4.93 | 5.00 | 4.94 | qfq | 23,814,825 | 118,540,666 | -0.20% |
| 2025-01-10 | 5.04 | 5.07 | 5.00 | 5.01 | 4.95 | qfq | 23,718,044 | 119,489,861 | -0.60% |
| 2025-01-09 | 5.03 | 5.11 | 5.00 | 5.04 | 4.98 | qfq | 30,858,250 | 155,969,487 | -0.20% |
| 2025-01-08 | 5.04 | 5.07 | 4.94 | 5.05 | 4.99 | qfq | 32,560,200 | 162,878,799 | 0.00% |
| 2025-01-07 | 5.06 | 5.09 | 4.98 | 5.05 | 4.99 | qfq | 24,306,750 | 122,328,325 | -0.20% |
| 2025-01-06 | 5.04 | 5.10 | 5.02 | 5.06 | 5.00 | qfq | 26,008,078 | 131,289,971 | 0.40% |
| 2025-01-03 | 5.12 | 5.17 | 5.03 | 5.04 | 4.98 | qfq | 35,856,125 | 182,698,332 | -1.56% |
| 2025-01-02 | 5.28 | 5.29 | 5.08 | 5.12 | 5.05 | qfq | 36,263,272 | 188,367,838 | -2.66% |
| 2024-12-31 | 5.39 | 5.41 | 5.26 | 5.26 | 5.19 | qfq | 30,701,688 | 163,616,583 | -2.41% |
| 2024-12-30 | 5.46 | 5.49 | 5.37 | 5.39 | 5.32 | qfq | 35,460,440 | 191,767,198 | -1.64% |
| 2024-12-27 | 5.37 | 5.48 | 5.36 | 5.48 | 5.41 | qfq | 43,048,630 | 233,649,129 | 2.05% |
| 2024-12-26 | 5.42 | 5.46 | 5.36 | 5.37 | 5.30 | qfq | 26,168,800 | 141,102,879 | -1.10% |
| 2024-12-25 | 5.48 | 5.49 | 5.40 | 5.43 | 5.36 | qfq | 24,413,625 | 132,558,894 | -0.73% |
| 2024-12-24 | 5.36 | 5.48 | 5.36 | 5.47 | 5.40 | qfq | 36,189,463 | 196,779,086 | 1.86% |
| 2024-12-23 | 5.37 | 5.44 | 5.36 | 5.37 | 5.30 | qfq | 32,847,481 | 177,386,576 | -0.19% |
| 2024-12-20 | 5.48 | 5.50 | 5.37 | 5.38 | 5.31 | qfq | 39,889,565 | 216,268,425 | -2.00% |
| 2024-12-19 | 5.55 | 5.55 | 5.42 | 5.49 | 5.42 | qfq | 45,436,918 | 248,717,937 | -1.79% |
| 2024-12-18 | 5.57 | 5.69 | 5.54 | 5.59 | 5.52 | qfq | 43,484,275 | 244,484,484 | 0.72% |
| 2024-12-17 | 5.67 | 5.75 | 5.54 | 5.55 | 5.48 | qfq | 51,872,575 | 291,551,964 | -1.60% |
| 2024-12-16 | 5.52 | 5.73 | 5.52 | 5.64 | 5.57 | qfq | 75,918,594 | 430,121,866 | 1.81% |
| 2024-12-13 | 5.63 | 5.64 | 5.53 | 5.54 | 5.47 | qfq | 48,356,644 | 269,511,366 | -1.77% |
| 2024-12-12 | 5.63 | 5.65 | 5.57 | 5.64 | 5.57 | qfq | 35,271,103 | 198,038,493 | 0.53% |
| 2024-12-11 | 5.56 | 5.65 | 5.54 | 5.61 | 5.54 | qfq | 34,624,083 | 194,255,826 | 0.72% |
| 2024-12-10 | 5.67 | 5.72 | 5.56 | 5.57 | 5.50 | qfq | 55,030,802 | 309,517,639 | 0.00% |
| 2024-12-09 | 5.59 | 5.64 | 5.53 | 5.57 | 5.50 | qfq | 40,601,351 | 226,601,620 | -0.36% |
| 2024-12-06 | 5.51 | 5.59 | 5.50 | 5.59 | 5.52 | qfq | 37,089,103 | 206,012,239 | 1.27% |
| 2024-12-05 | 5.51 | 5.54 | 5.49 | 5.52 | 5.45 | qfq | 27,595,041 | 152,026,544 | 0.00% |
| 2024-12-04 | 5.58 | 5.60 | 5.49 | 5.52 | 5.45 | qfq | 42,040,948 | 233,155,989 | -1.60% |
| 2024-12-03 | 5.62 | 5.63 | 5.52 | 5.61 | 5.54 | qfq | 42,957,375 | 239,598,666 | 0.36% |
| 2024-12-02 | 5.50 | 5.61 | 5.50 | 5.59 | 5.52 | qfq | 38,524,350 | 214,193,658 | 1.08% |
| 2024-11-29 | 5.47 | 5.56 | 5.44 | 5.53 | 5.46 | qfq | 33,434,200 | 184,374,228 | 0.73% |
| 2024-11-28 | 5.56 | 5.57 | 5.47 | 5.49 | 5.42 | qfq | 30,771,701 | 169,783,249 | -1.44% |
| 2024-11-27 | 5.43 | 5.57 | 5.32 | 5.57 | 5.50 | qfq | 41,415,850 | 225,845,577 | 2.01% |
| 2024-11-26 | 5.50 | 5.53 | 5.43 | 5.46 | 5.39 | qfq | 28,095,880 | 154,072,113 | -0.73% |
| 2024-11-25 | 5.54 | 5.56 | 5.42 | 5.50 | 5.43 | qfq | 35,936,800 | 197,491,505 | -0.72% |
| 2024-11-22 | 5.72 | 5.74 | 5.53 | 5.54 | 5.47 | qfq | 46,274,000 | 260,876,893 | -3.15% |
| 2024-11-21 | 5.73 | 5.76 | 5.68 | 5.72 | 5.65 | qfq | 32,591,037 | 185,965,715 | -0.52% |
| 2024-11-20 | 5.75 | 5.76 | 5.68 | 5.75 | 5.68 | qfq | 44,927,425 | 256,996,096 | -0.17% |
| 2024-11-19 | 5.81 | 5.86 | 5.64 | 5.76 | 5.69 | qfq | 58,734,118 | 336,827,405 | -0.52% |
| 2024-11-18 | 5.66 | 6.00 | 5.66 | 5.79 | 5.72 | qfq | 106,395,951 | 623,434,471 | 3.21% |
| 2024-11-15 | 5.75 | 5.83 | 5.61 | 5.61 | 5.54 | qfq | 66,770,651 | 381,620,649 | -2.94% |
| 2024-11-14 | 5.94 | 6.00 | 5.77 | 5.78 | 5.71 | qfq | 64,783,300 | 379,954,400 | -3.34% |
| 2024-11-13 | 5.93 | 6.00 | 5.86 | 5.98 | 5.90 | qfq | 57,932,486 | 343,556,484 | 0.50% |
| 2024-11-12 | 6.08 | 6.09 | 5.91 | 5.95 | 5.87 | qfq | 87,521,416 | 525,698,152 | -1.98% |
| 2024-11-11 | 6.02 | 6.09 | 5.98 | 6.07 | 5.99 | qfq | 80,534,097 | 485,666,554 | 1.17% |
| 2024-11-08 | 6.09 | 6.22 | 5.98 | 6.00 | 5.92 | qfq | 129,056,500 | 784,360,898 | -1.15% |
| 2024-11-07 | 5.96 | 6.07 | 5.88 | 6.07 | 5.99 | qfq | 105,669,576 | 636,222,871 | 1.68% |
| 2024-11-06 | 6.05 | 6.07 | 5.93 | 5.97 | 5.89 | qfq | 97,023,392 | 581,268,845 | -1.00% |
| 2024-11-05 | 5.89 | 6.04 | 5.87 | 6.03 | 5.95 | qfq | 98,715,547 | 589,243,603 | 1.86% |
| 2024-11-04 | 5.94 | 5.99 | 5.87 | 5.92 | 5.84 | qfq | 66,221,044 | 391,939,530 | -0.34% |
| 2024-11-01 | 6.11 | 6.11 | 5.88 | 5.94 | 5.86 | qfq | 102,594,563 | 613,446,643 | -2.78% |
| 2024-10-31 | 6.08 | 6.16 | 6.04 | 6.11 | 6.03 | qfq | 125,194,547 | 762,635,729 | 1.66% |
| 2024-10-30 | 5.98 | 6.18 | 5.94 | 6.01 | 5.93 | qfq | 126,881,425 | 766,915,954 | 1.86% |
| 2024-10-29 | 5.98 | 6.05 | 5.88 | 5.90 | 5.82 | qfq | 107,881,437 | 642,761,037 | -1.99% |
| 2024-10-28 | 5.99 | 6.08 | 5.88 | 6.02 | 5.94 | qfq | 117,309,517 | 702,251,686 | 0.50% |
| 2024-10-25 | 5.83 | 6.02 | 5.76 | 5.99 | 5.91 | qfq | 146,882,836 | 863,627,651 | 2.74% |
| 2024-10-24 | 5.79 | 5.87 | 5.74 | 5.83 | 5.76 | qfq | 82,521,617 | 479,331,523 | 0.34% |
| 2024-10-23 | 5.84 | 5.92 | 5.69 | 5.81 | 5.74 | qfq | 170,471,766 | 988,741,594 | -0.17% |
| 2024-10-22 | 5.98 | 6.29 | 5.77 | 5.82 | 5.75 | qfq | 285,247,185 | 1,715,128,906 | -3.64% |
| 2024-10-21 | 6.49 | 6.59 | 5.92 | 6.04 | 5.96 | qfq | 301,316,520 | 1,847,928,603 | -5.48% |
| 2024-10-18 | 6.43 | 6.75 | 6.26 | 6.39 | 6.31 | qfq | 313,540,132 | 2,027,231,677 | -0.47% |
| 2024-10-17 | 6.34 | 6.84 | 6.21 | 6.42 | 6.34 | qfq | 360,730,084 | 2,366,006,543 | 2.56% |
| 2024-10-16 | 6.00 | 6.51 | 5.70 | 6.26 | 6.18 | qfq | 402,906,311 | 2,445,227,580 | 3.47% |
| 2024-10-15 | 5.57 | 6.05 | 5.56 | 6.05 | 5.97 | qfq | 324,797,140 | 1,933,894,679 | 10.00% |
| 2024-10-14 | 5.25 | 5.50 | 5.17 | 5.50 | 5.43 | qfq | 79,815,842 | 426,368,912 | 5.57% |
| 2024-10-11 | 5.40 | 5.45 | 5.17 | 5.21 | 5.14 | qfq | 59,360,676 | 314,380,518 | -2.98% |
| 2024-10-10 | 5.26 | 5.53 | 5.26 | 5.37 | 5.30 | qfq | 83,476,297 | 450,747,609 | 2.48% |
| 2024-10-09 | 5.70 | 5.70 | 5.22 | 5.24 | 5.17 | qfq | 123,353,624 | 672,657,199 | -9.34% |
| 2024-10-08 | 6.05 | 6.05 | 5.51 | 5.78 | 5.71 | qfq | 152,123,395 | 881,671,411 | 5.09% |
| 2024-09-30 | 5.30 | 5.57 | 5.20 | 5.50 | 5.43 | qfq | 122,007,915 | 657,809,340 | 7.63% |
| 2024-09-27 | 4.99 | 5.18 | 4.97 | 5.11 | 5.04 | qfq | 69,830,855 | 353,403,953 | 3.65% |
| 2024-09-26 | 4.77 | 4.93 | 4.73 | 4.93 | 4.87 | qfq | 42,530,567 | 205,500,239 | 3.14% |
| 2024-09-25 | 4.79 | 4.90 | 4.76 | 4.78 | 4.72 | qfq | 43,852,582 | 211,847,104 | 1.06% |
| 2024-09-24 | 4.57 | 4.74 | 4.56 | 4.73 | 4.67 | qfq | 37,041,575 | 172,732,717 | 3.96% |
| 2024-09-23 | 4.48 | 4.57 | 4.46 | 4.55 | 4.49 | qfq | 20,228,650 | 91,807,969 | 1.56% |
| 2024-09-20 | 4.52 | 4.53 | 4.45 | 4.48 | 4.42 | qfq | 16,892,552 | 75,757,356 | -0.88% |
| 2024-09-19 | 4.43 | 4.55 | 4.40 | 4.52 | 4.46 | qfq | 27,187,235 | 122,074,093 | 2.49% |
| 2024-09-18 | 4.43 | 4.44 | 4.32 | 4.41 | 4.35 | qfq | 17,072,325 | 74,805,302 | 0.23% |
| 2024-09-13 | 4.41 | 4.43 | 4.37 | 4.40 | 4.34 | qfq | 16,127,005 | 70,997,163 | 0.23% |
| 2024-09-12 | 4.36 | 4.44 | 4.36 | 4.39 | 4.33 | qfq | 21,972,710 | 96,893,267 | 1.39% |
| 2024-09-11 | 4.38 | 4.38 | 4.30 | 4.33 | 4.27 | qfq | 15,054,800 | 65,277,546 | -1.37% |
| 2024-09-10 | 4.40 | 4.45 | 4.31 | 4.39 | 4.33 | qfq | 21,337,933 | 93,277,555 | -0.23% |
| 2024-09-09 | 4.45 | 4.46 | 4.39 | 4.40 | 4.34 | qfq | 21,495,200 | 94,992,467 | -1.57% |
| 2024-09-06 | 4.56 | 4.59 | 4.47 | 4.47 | 4.41 | qfq | 18,858,700 | 85,332,201 | -2.19% |
| 2024-09-05 | 4.54 | 4.59 | 4.53 | 4.57 | 4.51 | qfq | 15,142,502 | 69,101,277 | 0.88% |
| 2024-09-04 | 4.60 | 4.61 | 4.52 | 4.53 | 4.47 | qfq | 25,040,897 | 114,411,884 | -2.16% |
| 2024-09-03 | 4.69 | 4.72 | 4.62 | 4.63 | 4.57 | qfq | 19,551,500 | 91,072,481 | -1.07% |
| 2024-09-02 | 4.72 | 4.75 | 4.67 | 4.68 | 4.62 | qfq | 22,346,300 | 105,337,222 | -1.06% |
| 2024-08-30 | 4.70 | 4.78 | 4.68 | 4.73 | 4.67 | qfq | 28,114,979 | 132,997,879 | 0.85% |
| 2024-08-29 | 4.66 | 4.71 | 4.61 | 4.69 | 4.63 | qfq | 21,849,154 | 102,172,538 | 0.86% |
| 2024-08-28 | 4.58 | 4.69 | 4.57 | 4.65 | 4.59 | qfq | 27,369,691 | 127,223,570 | 1.53% |
| 2024-08-27 | 4.64 | 4.65 | 4.57 | 4.58 | 4.52 | qfq | 18,833,125 | 86,635,231 | -1.51% |
| 2024-08-26 | 4.63 | 4.65 | 4.60 | 4.65 | 4.59 | qfq | 15,851,750 | 73,372,437 | 0.43% |
| 2024-08-23 | 4.64 | 4.66 | 4.61 | 4.63 | 4.57 | qfq | 16,847,451 | 78,063,365 | 0.00% |
| 2024-08-22 | 4.65 | 4.69 | 4.62 | 4.63 | 4.57 | qfq | 17,742,840 | 82,484,493 | -0.86% |
| 2024-08-21 | 4.68 | 4.71 | 4.64 | 4.67 | 4.61 | qfq | 16,870,355 | 78,824,535 | -0.64% |
| 2024-08-20 | 4.79 | 4.81 | 4.66 | 4.70 | 4.64 | qfq | 25,952,901 | 122,073,515 | -1.67% |
| 2024-08-19 | 4.75 | 4.83 | 4.75 | 4.78 | 4.72 | qfq | 20,251,125 | 97,148,331 | 0.21% |
| 2024-08-16 | 4.86 | 4.88 | 4.77 | 4.77 | 4.71 | qfq | 29,073,325 | 139,799,656 | -1.65% |
| 2024-08-15 | 4.83 | 4.89 | 4.81 | 4.85 | 4.79 | qfq | 24,172,200 | 117,356,510 | 0.21% |
| 2024-08-14 | 4.88 | 4.90 | 4.84 | 4.84 | 4.78 | qfq | 17,305,598 | 84,241,456 | -0.62% |
| 2024-08-13 | 4.86 | 4.90 | 4.83 | 4.87 | 4.81 | qfq | 18,582,300 | 90,390,658 | 0.00% |
| 2024-08-12 | 4.97 | 4.97 | 4.86 | 4.87 | 4.81 | qfq | 27,308,350 | 134,069,759 | -2.99% |
| 2024-08-09 | 5.02 | 5.07 | 5.00 | 5.02 | 4.84 | qfq | 25,426,981 | 127,733,690 | 0.00% |
| 2024-08-08 | 5.03 | 5.04 | 4.95 | 5.02 | 4.84 | qfq | 34,701,025 | 173,297,930 | -0.40% |
| 2024-08-07 | 4.96 | 5.09 | 4.96 | 5.04 | 4.86 | qfq | 49,955,315 | 251,696,812 | 2.02% |
| 2024-08-06 | 4.86 | 4.96 | 4.85 | 4.94 | 4.76 | qfq | 36,620,360 | 179,960,862 | 2.28% |
| 2024-08-05 | 5.00 | 5.05 | 4.82 | 4.83 | 4.66 | qfq | 55,254,410 | 272,125,613 | -3.98% |
| 2024-08-02 | 5.10 | 5.11 | 5.03 | 5.03 | 4.85 | qfq | 43,463,075 | 220,151,996 | -2.33% |
| 2024-08-01 | 5.20 | 5.25 | 5.14 | 5.15 | 4.97 | qfq | 47,036,683 | 243,952,856 | -1.53% |
| 2024-07-31 | 5.18 | 5.24 | 5.03 | 5.23 | 5.04 | qfq | 73,806,768 | 380,004,298 | 1.95% |
| 2024-07-30 | 5.14 | 5.18 | 5.10 | 5.13 | 4.95 | qfq | 33,062,725 | 169,710,955 | 0.20% |
| 2024-07-29 | 5.14 | 5.16 | 5.11 | 5.12 | 4.94 | qfq | 20,447,126 | 104,774,136 | -0.39% |
| 2024-07-26 | 5.08 | 5.18 | 5.08 | 5.14 | 4.96 | qfq | 25,708,500 | 131,905,678 | 1.18% |
| 2024-07-25 | 5.07 | 5.13 | 5.01 | 5.08 | 4.90 | qfq | 30,838,850 | 156,268,519 | -0.39% |
| 2024-07-24 | 5.03 | 5.17 | 5.03 | 5.10 | 4.92 | qfq | 36,292,768 | 185,352,979 | 0.79% |
| 2024-07-23 | 5.15 | 5.18 | 5.06 | 5.06 | 4.88 | qfq | 30,548,846 | 156,594,105 | -1.56% |
| 2024-07-22 | 5.11 | 5.20 | 5.10 | 5.14 | 4.96 | qfq | 29,839,000 | 153,482,702 | 0.19% |
| 2024-07-19 | 5.14 | 5.17 | 5.10 | 5.13 | 4.95 | qfq | 28,361,990 | 145,702,450 | -0.58% |
| 2024-07-18 | 5.09 | 5.17 | 5.00 | 5.16 | 4.98 | qfq | 38,706,110 | 197,382,625 | 1.78% |
| 2024-07-17 | 5.16 | 5.20 | 5.03 | 5.07 | 4.89 | qfq | 46,256,375 | 235,414,751 | -2.12% |
| 2024-07-16 | 5.22 | 5.22 | 5.13 | 5.18 | 4.99 | qfq | 36,129,100 | 186,697,617 | -0.38% |
| 2024-07-15 | 5.28 | 5.28 | 5.17 | 5.20 | 5.01 | qfq | 36,962,391 | 192,590,250 | -1.70% |
| 2024-07-12 | 5.31 | 5.40 | 5.28 | 5.29 | 5.10 | qfq | 38,767,935 | 206,369,627 | -1.12% |
| 2024-07-11 | 5.33 | 5.35 | 5.20 | 5.35 | 5.16 | qfq | 66,203,037 | 350,125,831 | 1.52% |
| 2024-07-10 | 5.48 | 5.48 | 5.26 | 5.27 | 5.08 | qfq | 85,611,375 | 456,642,381 | -4.36% |
| 2024-07-09 | 5.32 | 5.53 | 5.23 | 5.51 | 5.31 | qfq | 86,381,627 | 465,995,784 | 4.36% |
| 2024-07-08 | 5.28 | 5.35 | 5.23 | 5.28 | 5.09 | qfq | 42,764,737 | 226,151,194 | 0.00% |
| 2024-07-05 | 5.35 | 5.38 | 5.20 | 5.28 | 5.09 | qfq | 40,852,623 | 214,906,316 | -0.38% |
| 2024-07-04 | 5.30 | 5.40 | 5.29 | 5.30 | 5.11 | qfq | 45,436,747 | 242,669,483 | 0.00% |
| 2024-07-03 | 5.40 | 5.43 | 5.29 | 5.30 | 5.11 | qfq | 49,498,709 | 264,028,945 | -2.21% |
| 2024-07-02 | 5.48 | 5.50 | 5.38 | 5.42 | 5.23 | qfq | 55,842,084 | 302,633,483 | -0.91% |
| 2024-07-01 | 5.32 | 5.50 | 5.32 | 5.47 | 5.27 | qfq | 84,406,250 | 460,090,130 | 2.63% |
| 2024-06-28 | 5.17 | 5.40 | 5.16 | 5.33 | 5.14 | qfq | 83,048,950 | 439,729,719 | 3.09% |
| 2024-06-27 | 5.26 | 5.31 | 5.16 | 5.17 | 4.98 | qfq | 53,037,722 | 276,353,868 | -2.82% |
| 2024-06-26 | 5.34 | 5.36 | 5.17 | 5.32 | 5.13 | qfq | 65,048,350 | 341,622,421 | 0.19% |
| 2024-06-25 | 5.28 | 5.35 | 5.26 | 5.31 | 5.12 | qfq | 48,707,017 | 258,220,405 | 0.38% |
| 2024-06-24 | 5.26 | 5.39 | 5.23 | 5.29 | 5.10 | qfq | 71,237,289 | 379,795,111 | -0.38% |
| 2024-06-21 | 5.36 | 5.41 | 5.29 | 5.31 | 5.12 | qfq | 51,318,812 | 274,066,055 | -0.93% |
| 2024-06-20 | 5.38 | 5.46 | 5.34 | 5.36 | 5.17 | qfq | 77,842,637 | 419,196,942 | -0.37% |
| 2024-06-19 | 5.50 | 5.52 | 5.37 | 5.38 | 5.19 | qfq | 79,787,411 | 431,755,880 | -2.18% |
| 2024-06-18 | 5.58 | 5.62 | 5.42 | 5.50 | 5.30 | qfq | 105,953,490 | 582,022,200 | -1.96% |
| 2024-06-17 | 5.72 | 5.78 | 5.55 | 5.61 | 5.41 | qfq | 97,822,430 | 553,318,046 | -3.28% |
| 2024-06-14 | 5.82 | 5.93 | 5.73 | 5.80 | 5.59 | qfq | 117,160,773 | 684,353,562 | -0.51% |
| 2024-06-13 | 5.76 | 5.87 | 5.70 | 5.83 | 5.62 | qfq | 119,364,900 | 689,967,565 | 1.04% |
| 2024-06-12 | 5.62 | 5.80 | 5.60 | 5.77 | 5.56 | qfq | 114,071,054 | 654,164,625 | 1.94% |
| 2024-06-11 | 5.61 | 5.68 | 5.48 | 5.66 | 5.46 | qfq | 99,325,477 | 555,625,069 | 0.89% |
| 2024-06-07 | 5.73 | 5.75 | 5.52 | 5.61 | 5.41 | qfq | 116,694,498 | 654,737,660 | -1.06% |
| 2024-06-06 | 5.63 | 5.83 | 5.57 | 5.67 | 5.47 | qfq | 149,808,692 | 853,027,886 | 0.53% |
| 2024-06-05 | 5.82 | 5.87 | 5.62 | 5.64 | 5.44 | qfq | 183,199,949 | 1,051,077,791 | -5.53% |
| 2024-06-04 | 5.72 | 6.01 | 5.65 | 5.97 | 5.76 | qfq | 243,284,961 | 1,423,205,258 | 4.01% |
| 2024-06-03 | 5.86 | 5.99 | 5.65 | 5.74 | 5.53 | qfq | 207,644,994 | 1,196,195,331 | -2.88% |
| 2024-05-31 | 6.21 | 6.34 | 5.85 | 5.91 | 5.70 | qfq | 305,925,893 | 1,860,085,707 | -5.44% |
| 2024-05-30 | 6.65 | 6.74 | 6.20 | 6.25 | 6.03 | qfq | 319,917,492 | 2,042,936,856 | -5.30% |
| 2024-05-29 | 6.29 | 6.80 | 6.18 | 6.60 | 6.36 | qfq | 395,183,472 | 2,578,790,803 | 3.13% |
| 2024-05-28 | 5.94 | 6.50 | 5.91 | 6.40 | 6.17 | qfq | 364,929,363 | 2,288,078,301 | 6.67% |
| 2024-05-27 | 5.66 | 6.09 | 5.60 | 6.00 | 5.79 | qfq | 353,640,368 | 2,078,740,380 | 8.30% |
| 2024-05-24 | 5.12 | 5.54 | 5.12 | 5.54 | 5.34 | qfq | 189,507,989 | 1,032,729,446 | 9.92% |
| 2024-05-23 | 5.14 | 5.15 | 5.01 | 5.04 | 4.86 | qfq | 44,391,040 | 224,765,878 | -2.33% |
| 2024-05-22 | 5.14 | 5.20 | 5.13 | 5.16 | 4.98 | qfq | 36,718,835 | 189,527,684 | 0.00% |
| 2024-05-21 | 5.17 | 5.18 | 5.12 | 5.16 | 4.98 | qfq | 32,327,675 | 166,575,271 | -0.58% |
| 2024-05-20 | 5.12 | 5.22 | 5.09 | 5.19 | 5.00 | qfq | 55,235,525 | 285,474,460 | 1.57% |
| 2024-05-17 | 5.06 | 5.15 | 5.05 | 5.11 | 4.93 | qfq | 37,885,948 | 193,228,186 | 0.59% |
| 2024-05-16 | 5.10 | 5.18 | 5.05 | 5.08 | 4.90 | qfq | 52,750,338 | 269,830,697 | -0.78% |
| 2024-05-15 | 5.27 | 5.31 | 5.10 | 5.12 | 4.94 | qfq | 76,572,560 | 396,063,123 | -3.03% |
| 2024-05-14 | 5.35 | 5.35 | 5.24 | 5.28 | 5.09 | qfq | 75,868,615 | 401,238,215 | -1.86% |
| 2024-05-13 | 5.25 | 5.41 | 5.19 | 5.38 | 5.19 | qfq | 127,969,090 | 681,357,494 | 2.87% |
| 2024-05-10 | 5.06 | 5.25 | 5.05 | 5.23 | 5.04 | qfq | 103,050,715 | 531,998,543 | 3.36% |
| 2024-05-09 | 5.02 | 5.08 | 5.00 | 5.06 | 4.88 | qfq | 47,405,392 | 239,244,219 | 0.60% |
| 2024-05-08 | 5.00 | 5.17 | 4.97 | 5.03 | 4.85 | qfq | 79,707,037 | 405,175,551 | 0.40% |
| 2024-05-07 | 5.05 | 5.08 | 4.95 | 5.01 | 4.83 | qfq | 61,055,760 | 305,653,441 | -0.79% |
| 2024-05-06 | 4.79 | 5.18 | 4.78 | 5.05 | 4.87 | qfq | 113,669,096 | 570,701,769 | 6.54% |
| 2024-04-30 | 4.70 | 4.79 | 4.70 | 4.74 | 4.57 | qfq | 54,313,793 | 257,350,139 | 1.72% |
| 2024-04-29 | 4.57 | 4.66 | 4.54 | 4.66 | 4.49 | qfq | 35,220,179 | 162,031,615 | 2.19% |
| 2024-04-26 | 4.53 | 4.56 | 4.48 | 4.56 | 4.40 | qfq | 30,820,485 | 139,228,774 | 0.44% |
| 2024-04-25 | 4.55 | 4.58 | 4.52 | 4.54 | 4.38 | qfq | 17,980,550 | 81,733,738 | -0.66% |
| 2024-04-24 | 4.52 | 4.59 | 4.51 | 4.57 | 4.41 | qfq | 23,638,238 | 107,699,609 | 1.56% |
| 2024-04-23 | 4.60 | 4.61 | 4.49 | 4.50 | 4.34 | qfq | 30,518,639 | 138,173,070 | -1.96% |
| 2024-04-22 | 4.64 | 4.69 | 4.57 | 4.59 | 4.43 | qfq | 33,395,484 | 154,358,471 | -1.50% |
| 2024-04-19 | 4.70 | 4.73 | 4.60 | 4.66 | 4.49 | qfq | 53,080,542 | 247,391,202 | -0.85% |
| 2024-04-18 | 4.76 | 4.83 | 4.67 | 4.70 | 4.53 | qfq | 60,682,823 | 286,866,032 | -1.88% |
| 2024-04-17 | 4.57 | 4.79 | 4.53 | 4.79 | 4.62 | qfq | 78,430,227 | 366,760,014 | 4.36% |
| 2024-04-16 | 4.58 | 4.72 | 4.57 | 4.59 | 4.43 | qfq | 69,512,596 | 323,416,639 | -0.86% |
| 2024-04-15 | 4.55 | 4.70 | 4.46 | 4.63 | 4.46 | qfq | 63,183,933 | 291,181,268 | 1.54% |
| 2024-04-12 | 4.60 | 4.62 | 4.54 | 4.56 | 4.40 | qfq | 44,682,370 | 204,301,452 | -1.08% |
| 2024-04-11 | 4.51 | 4.63 | 4.46 | 4.61 | 4.44 | qfq | 59,078,362 | 270,328,097 | 1.54% |
| 2024-04-10 | 4.44 | 4.58 | 4.43 | 4.54 | 4.38 | qfq | 59,434,313 | 269,144,233 | 1.79% |
| 2024-04-09 | 4.51 | 4.51 | 4.44 | 4.46 | 4.30 | qfq | 35,795,102 | 159,864,912 | -0.89% |
| 2024-04-08 | 4.41 | 4.53 | 4.37 | 4.50 | 4.34 | qfq | 52,625,520 | 235,775,091 | 1.81% |
| 2024-04-03 | 4.43 | 4.45 | 4.39 | 4.42 | 4.26 | qfq | 17,984,093 | 79,314,088 | -0.67% |
| 2024-04-02 | 4.43 | 4.46 | 4.41 | 4.45 | 4.29 | qfq | 25,790,501 | 114,363,594 | 0.45% |
| 2024-04-01 | 4.37 | 4.44 | 4.37 | 4.43 | 4.27 | qfq | 28,044,441 | 123,838,779 | 1.37% |
| 2024-03-29 | 4.26 | 4.37 | 4.23 | 4.37 | 4.21 | qfq | 23,915,180 | 102,888,561 | 2.82% |
| 2024-03-28 | 4.21 | 4.30 | 4.19 | 4.25 | 4.10 | qfq | 17,877,287 | 75,878,817 | 0.71% |
| 2024-03-27 | 4.30 | 4.33 | 4.22 | 4.22 | 4.07 | qfq | 18,448,274 | 78,821,696 | -2.31% |
| 2024-03-26 | 4.24 | 4.33 | 4.24 | 4.32 | 4.17 | qfq | 18,627,286 | 79,829,136 | 1.65% |
| 2024-03-25 | 4.29 | 4.35 | 4.25 | 4.25 | 4.10 | qfq | 19,689,070 | 84,728,408 | -1.62% |
| 2024-03-22 | 4.39 | 4.40 | 4.30 | 4.32 | 4.17 | qfq | 21,529,095 | 93,391,955 | -1.82% |
| 2024-03-21 | 4.39 | 4.42 | 4.37 | 4.40 | 4.24 | qfq | 17,804,708 | 78,211,957 | 0.00% |
| 2024-03-20 | 4.39 | 4.41 | 4.37 | 4.40 | 4.24 | qfq | 20,443,389 | 89,643,141 | 0.00% |
| 2024-03-19 | 4.46 | 4.49 | 4.40 | 4.40 | 4.24 | qfq | 25,498,350 | 113,096,765 | -1.57% |
| 2024-03-18 | 4.44 | 4.51 | 4.42 | 4.47 | 4.31 | qfq | 31,224,759 | 139,335,089 | 0.90% |
| 2024-03-15 | 4.38 | 4.43 | 4.36 | 4.43 | 4.27 | qfq | 18,995,264 | 83,630,963 | 0.91% |
| 2024-03-14 | 4.41 | 4.42 | 4.36 | 4.39 | 4.23 | qfq | 22,060,600 | 96,985,905 | 0.00% |
| 2024-03-13 | 4.42 | 4.43 | 4.38 | 4.39 | 4.23 | qfq | 22,915,483 | 100,833,141 | -0.90% |
| 2024-03-12 | 4.49 | 4.50 | 4.40 | 4.43 | 4.27 | qfq | 37,728,471 | 166,978,898 | -1.12% |
| 2024-03-11 | 4.39 | 4.53 | 4.39 | 4.48 | 4.32 | qfq | 47,632,424 | 213,055,427 | 2.52% |
| 2024-03-08 | 4.33 | 4.37 | 4.32 | 4.37 | 4.21 | qfq | 27,033,695 | 117,517,479 | 0.92% |
| 2024-03-07 | 4.35 | 4.39 | 4.30 | 4.33 | 4.17 | qfq | 31,417,501 | 136,479,651 | 0.00% |
| 2024-03-06 | 4.27 | 4.35 | 4.26 | 4.33 | 4.17 | qfq | 30,057,995 | 129,850,527 | 1.41% |
| 2024-03-05 | 4.29 | 4.34 | 4.26 | 4.27 | 4.12 | qfq | 28,691,188 | 123,126,635 | -0.93% |
| 2024-03-04 | 4.36 | 4.38 | 4.27 | 4.31 | 4.16 | qfq | 38,329,068 | 165,105,914 | -1.60% |
| 2024-03-01 | 4.37 | 4.49 | 4.30 | 4.38 | 4.22 | qfq | 70,403,355 | 308,723,219 | 2.10% |
| 2024-02-29 | 4.13 | 4.29 | 4.12 | 4.29 | 4.14 | qfq | 38,188,283 | 161,256,637 | 2.88% |
| 2024-02-28 | 4.19 | 4.32 | 4.17 | 4.17 | 4.02 | qfq | 52,272,411 | 221,662,435 | -0.24% |
| 2024-02-27 | 4.14 | 4.18 | 4.11 | 4.18 | 4.03 | qfq | 20,664,752 | 85,694,525 | 0.97% |
| 2024-02-26 | 4.19 | 4.21 | 4.13 | 4.14 | 3.99 | qfq | 23,913,580 | 99,519,920 | -1.19% |
| 2024-02-23 | 4.17 | 4.20 | 4.14 | 4.19 | 4.04 | qfq | 23,938,361 | 99,808,271 | 0.72% |
| 2024-02-22 | 4.14 | 4.19 | 4.11 | 4.16 | 4.01 | qfq | 20,470,301 | 84,901,215 | 0.73% |
| 2024-02-21 | 4.11 | 4.22 | 4.07 | 4.13 | 3.98 | qfq | 31,599,067 | 131,285,673 | 0.00% |
| 2024-02-20 | 4.16 | 4.16 | 4.09 | 4.13 | 3.98 | qfq | 24,644,064 | 101,589,216 | -1.20% |
| 2024-02-19 | 4.22 | 4.26 | 4.13 | 4.18 | 4.03 | qfq | 34,656,593 | 145,310,143 | 0.24% |
| 2024-02-08 | 4.09 | 4.28 | 4.08 | 4.17 | 4.02 | qfq | 46,642,526 | 196,667,130 | 2.46% |
| 2024-02-07 | 3.83 | 4.08 | 3.83 | 4.07 | 3.92 | qfq | 46,536,842 | 187,184,656 | 6.27% |
| 2024-02-06 | 3.50 | 3.88 | 3.48 | 3.83 | 3.69 | qfq | 44,390,006 | 164,986,979 | 8.50% |
| 2024-02-05 | 3.76 | 3.76 | 3.46 | 3.53 | 3.40 | qfq | 44,345,552 | 159,900,093 | -7.35% |
| 2024-02-02 | 3.95 | 3.98 | 3.70 | 3.81 | 3.67 | qfq | 33,410,652 | 128,686,375 | -3.54% |
| 2024-02-01 | 3.99 | 4.05 | 3.92 | 3.95 | 3.81 | qfq | 22,635,095 | 90,171,192 | -1.00% |
| 2024-01-31 | 4.10 | 4.15 | 3.99 | 3.99 | 3.85 | qfq | 25,507,480 | 103,355,661 | -2.44% |
| 2024-01-30 | 4.17 | 4.24 | 4.09 | 4.09 | 3.94 | qfq | 20,118,160 | 83,873,631 | -1.92% |
| 2024-01-29 | 4.22 | 4.25 | 4.17 | 4.17 | 4.02 | qfq | 22,206,900 | 93,513,533 | -0.71% |
| 2024-01-26 | 4.17 | 4.24 | 4.16 | 4.20 | 4.05 | qfq | 23,502,710 | 98,782,116 | 0.72% |
| 2024-01-25 | 4.02 | 4.19 | 4.02 | 4.17 | 4.02 | qfq | 29,378,282 | 120,591,294 | 4.25% |
| 2024-01-24 | 3.92 | 4.01 | 3.84 | 4.00 | 3.86 | qfq | 19,787,810 | 77,809,404 | 1.78% |
| 2024-01-23 | 3.85 | 3.96 | 3.79 | 3.93 | 3.79 | qfq | 21,689,688 | 84,376,805 | 2.08% |
| 2024-01-22 | 4.06 | 4.07 | 3.83 | 3.85 | 3.71 | qfq | 24,229,918 | 95,771,857 | -5.17% |
| 2024-01-19 | 4.08 | 4.11 | 4.04 | 4.06 | 3.91 | qfq | 13,504,369 | 55,002,140 | -0.98% |
| 2024-01-18 | 4.15 | 4.16 | 3.98 | 4.10 | 3.95 | qfq | 33,114,315 | 134,453,761 | -1.44% |
| 2024-01-17 | 4.24 | 4.27 | 4.16 | 4.16 | 4.01 | qfq | 19,195,700 | 80,897,766 | -1.89% |
| 2024-01-16 | 4.32 | 4.32 | 4.20 | 4.24 | 4.09 | qfq | 23,101,296 | 98,095,166 | -1.40% |
| 2024-01-15 | 4.34 | 4.36 | 4.29 | 4.30 | 4.15 | qfq | 18,243,375 | 78,783,440 | -1.38% |
| 2024-01-12 | 4.25 | 4.40 | 4.24 | 4.36 | 4.20 | qfq | 31,728,947 | 137,804,324 | 2.59% |
| 2024-01-11 | 4.21 | 4.27 | 4.21 | 4.25 | 4.10 | qfq | 15,445,980 | 65,612,501 | 0.47% |
| 2024-01-10 | 4.22 | 4.25 | 4.18 | 4.23 | 4.08 | qfq | 14,871,700 | 62,822,815 | 0.24% |
| 2024-01-09 | 4.21 | 4.25 | 4.18 | 4.22 | 4.07 | qfq | 16,219,021 | 68,446,850 | 0.00% |
| 2024-01-08 | 4.32 | 4.33 | 4.21 | 4.22 | 4.07 | qfq | 25,348,270 | 107,979,691 | -2.31% |
| 2024-01-05 | 4.36 | 4.41 | 4.30 | 4.32 | 4.17 | qfq | 22,575,631 | 98,535,678 | -1.14% |
| 2024-01-04 | 4.41 | 4.43 | 4.33 | 4.37 | 4.21 | qfq | 18,288,794 | 79,826,361 | -1.13% |
| 2024-01-03 | 4.39 | 4.43 | 4.36 | 4.42 | 4.26 | qfq | 25,708,251 | 112,913,452 | 0.23% |
| 2024-01-02 | 4.40 | 4.46 | 4.39 | 4.41 | 4.25 | qfq | 33,640,994 | 148,516,190 | 0.23% |
| 2023-12-29 | 4.39 | 4.41 | 4.38 | 4.40 | 4.24 | qfq | 11,219,800 | 49,334,280 | 0.23% |
| 2023-12-28 | 4.32 | 4.40 | 4.30 | 4.39 | 4.23 | qfq | 17,215,947 | 75,241,385 | 1.39% |
| 2023-12-27 | 4.32 | 4.34 | 4.28 | 4.33 | 4.17 | qfq | 8,807,500 | 37,946,570 | 0.46% |
| 2023-12-26 | 4.35 | 4.40 | 4.29 | 4.31 | 4.16 | qfq | 10,765,098 | 46,699,526 | -1.15% |
| 2023-12-25 | 4.31 | 4.37 | 4.28 | 4.36 | 4.20 | qfq | 11,696,749 | 50,515,701 | 1.16% |
| 2023-12-22 | 4.28 | 4.34 | 4.24 | 4.31 | 4.16 | qfq | 16,158,800 | 69,278,550 | 0.23% |
| 2023-12-21 | 4.32 | 4.33 | 4.25 | 4.30 | 4.15 | qfq | 15,810,674 | 67,657,602 | -0.46% |
| 2023-12-20 | 4.34 | 4.40 | 4.31 | 4.32 | 4.17 | qfq | 13,780,199 | 60,082,708 | -0.23% |
| 2023-12-19 | 4.40 | 4.41 | 4.30 | 4.33 | 4.17 | qfq | 14,920,401 | 64,872,648 | -1.81% |
| 2023-12-18 | 4.48 | 4.49 | 4.40 | 4.41 | 4.25 | qfq | 12,473,200 | 55,272,710 | -1.78% |
| 2023-12-15 | 4.51 | 4.54 | 4.48 | 4.49 | 4.33 | qfq | 13,564,925 | 61,209,421 | -0.66% |
| 2023-12-14 | 4.51 | 4.55 | 4.47 | 4.52 | 4.36 | qfq | 13,867,736 | 62,528,437 | 0.67% |
| 2023-12-13 | 4.50 | 4.53 | 4.48 | 4.49 | 4.33 | qfq | 11,696,565 | 52,675,940 | -0.44% |
| 2023-12-12 | 4.54 | 4.56 | 4.47 | 4.51 | 4.35 | qfq | 17,833,842 | 80,299,340 | 0.89% |
| 2023-12-11 | 4.42 | 4.48 | 4.33 | 4.47 | 4.31 | qfq | 17,105,700 | 75,354,613 | 1.13% |
| 2023-12-08 | 4.42 | 4.49 | 4.42 | 4.42 | 4.26 | qfq | 17,049,086 | 75,932,789 | 0.23% |
| 2023-12-07 | 4.44 | 4.44 | 4.39 | 4.41 | 4.25 | qfq | 13,081,360 | 57,708,344 | -0.68% |
| 2023-12-06 | 4.42 | 4.46 | 4.41 | 4.44 | 4.28 | qfq | 11,211,300 | 49,779,822 | 0.23% |
| 2023-12-05 | 4.51 | 4.52 | 4.43 | 4.43 | 4.27 | qfq | 13,925,900 | 62,342,991 | -1.56% |
| 2023-12-04 | 4.51 | 4.53 | 4.46 | 4.50 | 4.34 | qfq | 15,549,250 | 69,852,638 | -0.44% |
| 2023-12-01 | 4.49 | 4.53 | 4.47 | 4.52 | 4.36 | qfq | 10,723,950 | 48,277,096 | 0.67% |
| 2023-11-30 | 4.51 | 4.52 | 4.47 | 4.49 | 4.33 | qfq | 10,004,977 | 44,976,028 | -0.44% |
| 2023-11-29 | 4.56 | 4.57 | 4.48 | 4.51 | 4.35 | qfq | 11,210,700 | 50,664,211 | -1.31% |
| 2023-11-28 | 4.53 | 4.58 | 4.49 | 4.57 | 4.41 | qfq | 12,048,651 | 54,707,857 | 0.88% |
| 2023-11-27 | 4.52 | 4.54 | 4.47 | 4.53 | 4.37 | qfq | 13,341,538 | 60,143,517 | 0.22% |
| 2023-11-24 | 4.58 | 4.59 | 4.52 | 4.52 | 4.36 | qfq | 11,935,836 | 54,301,188 | -1.31% |
| 2023-11-23 | 4.55 | 4.58 | 4.53 | 4.58 | 4.42 | qfq | 9,994,085 | 45,556,302 | 0.44% |
| 2023-11-22 | 4.63 | 4.65 | 4.55 | 4.56 | 4.40 | qfq | 12,459,468 | 57,291,663 | -1.51% |
| 2023-11-21 | 4.66 | 4.68 | 4.63 | 4.63 | 4.46 | qfq | 11,342,000 | 52,827,740 | -0.64% |
| 2023-11-20 | 4.67 | 4.67 | 4.64 | 4.66 | 4.49 | qfq | 9,604,210 | 44,725,665 | 0.00% |
| 2023-11-17 | 4.62 | 4.66 | 4.60 | 4.66 | 4.49 | qfq | 12,976,389 | 60,216,105 | 0.65% |
| 2023-11-16 | 4.69 | 4.69 | 4.62 | 4.63 | 4.46 | qfq | 10,639,000 | 49,348,483 | -1.07% |
| 2023-11-15 | 4.70 | 4.70 | 4.66 | 4.68 | 4.51 | qfq | 14,328,400 | 67,068,093 | 0.21% |
| 2023-11-14 | 4.65 | 4.70 | 4.63 | 4.67 | 4.50 | qfq | 16,437,620 | 76,621,511 | 0.65% |
| 2023-11-13 | 4.63 | 4.69 | 4.59 | 4.64 | 4.47 | qfq | 14,801,700 | 68,533,298 | 0.22% |
| 2023-11-10 | 4.61 | 4.65 | 4.54 | 4.63 | 4.46 | qfq | 18,694,347 | 85,673,204 | -0.22% |
| 2023-11-09 | 4.62 | 4.69 | 4.61 | 4.64 | 4.47 | qfq | 19,482,613 | 90,418,452 | 0.22% |
| 2023-11-08 | 4.69 | 4.69 | 4.60 | 4.63 | 4.46 | qfq | 14,350,950 | 66,482,611 | -0.86% |
| 2023-11-07 | 4.69 | 4.70 | 4.65 | 4.67 | 4.50 | qfq | 15,635,581 | 72,910,539 | -0.85% |
| 2023-11-06 | 4.69 | 4.72 | 4.67 | 4.71 | 4.54 | qfq | 12,949,500 | 60,826,972 | 0.43% |
| 2023-11-03 | 4.65 | 4.73 | 4.65 | 4.69 | 4.52 | qfq | 12,192,965 | 57,286,601 | 0.86% |
| 2023-11-02 | 4.69 | 4.70 | 4.64 | 4.65 | 4.48 | qfq | 10,640,381 | 49,632,020 | -0.64% |
| 2023-11-01 | 4.69 | 4.70 | 4.64 | 4.68 | 4.51 | qfq | 11,089,645 | 51,774,371 | 0.00% |
| 2023-10-31 | 4.70 | 4.77 | 4.66 | 4.68 | 4.51 | qfq | 14,282,975 | 67,052,416 | -0.43% |
| 2023-10-30 | 4.64 | 4.72 | 4.63 | 4.70 | 4.53 | qfq | 20,789,725 | 97,526,384 | 1.51% |
| 2023-10-27 | 4.61 | 4.65 | 4.56 | 4.63 | 4.46 | qfq | 19,314,099 | 88,868,555 | -1.70% |
| 2023-10-26 | 4.57 | 4.72 | 4.53 | 4.71 | 4.44 | qfq | 22,206,475 | 103,052,331 | 3.29% |
| 2023-10-25 | 4.50 | 4.59 | 4.50 | 4.56 | 4.29 | qfq | 16,463,543 | 74,932,386 | 1.79% |
| 2023-10-24 | 4.47 | 4.51 | 4.41 | 4.48 | 4.22 | qfq | 19,627,582 | 87,603,938 | 0.45% |
| 2023-10-23 | 4.65 | 4.65 | 4.41 | 4.46 | 4.20 | qfq | 24,586,250 | 111,033,481 | -4.09% |
| 2023-10-20 | 4.62 | 4.71 | 4.60 | 4.65 | 4.38 | qfq | 11,596,800 | 54,033,591 | 0.43% |
| 2023-10-19 | 4.67 | 4.68 | 4.61 | 4.63 | 4.36 | qfq | 11,779,539 | 54,679,725 | -0.64% |
| 2023-10-18 | 4.77 | 4.78 | 4.65 | 4.66 | 4.39 | qfq | 14,582,950 | 68,551,165 | -2.71% |
| 2023-10-17 | 4.77 | 4.81 | 4.77 | 4.79 | 4.51 | qfq | 10,921,875 | 52,253,541 | 0.42% |
| 2023-10-16 | 4.79 | 4.81 | 4.73 | 4.77 | 4.49 | qfq | 11,658,050 | 55,564,858 | -0.42% |
| 2023-10-13 | 4.82 | 4.86 | 4.78 | 4.79 | 4.51 | qfq | 10,504,087 | 50,560,076 | -1.03% |
| 2023-10-12 | 4.80 | 4.85 | 4.79 | 4.84 | 4.56 | qfq | 12,076,808 | 58,244,681 | 1.04% |
| 2023-10-11 | 4.85 | 4.86 | 4.79 | 4.79 | 4.51 | qfq | 12,041,200 | 58,051,037 | -1.03% |
| 2023-10-10 | 4.89 | 4.91 | 4.83 | 4.84 | 4.56 | qfq | 10,104,163 | 49,063,698 | -1.02% |
| 2023-10-09 | 4.89 | 4.92 | 4.87 | 4.89 | 4.60 | qfq | 11,079,253 | 54,188,092 | -0.41% |
| 2023-09-28 | 4.85 | 4.92 | 4.85 | 4.91 | 4.62 | qfq | 11,247,675 | 54,993,831 | 1.45% |
| 2023-09-27 | 4.83 | 4.87 | 4.82 | 4.84 | 4.56 | qfq | 10,199,534 | 49,468,754 | 0.21% |
| 2023-09-26 | 4.88 | 4.89 | 4.83 | 4.83 | 4.55 | qfq | 11,400,300 | 55,267,773 | -1.23% |
| 2023-09-25 | 4.94 | 4.94 | 4.88 | 4.89 | 4.60 | qfq | 11,058,898 | 54,198,294 | -1.21% |
| 2023-09-22 | 4.91 | 4.95 | 4.89 | 4.95 | 4.66 | qfq | 12,171,350 | 59,816,348 | 0.81% |
| 2023-09-21 | 4.95 | 4.98 | 4.91 | 4.91 | 4.62 | qfq | 8,616,900 | 42,519,047 | -0.81% |
| 2023-09-20 | 5.01 | 5.01 | 4.95 | 4.95 | 4.66 | qfq | 10,097,200 | 50,200,127 | -0.80% |
| 2023-09-19 | 5.02 | 5.02 | 4.98 | 4.99 | 4.70 | qfq | 8,306,767 | 41,486,151 | -0.60% |
| 2023-09-18 | 5.00 | 5.03 | 4.95 | 5.02 | 4.73 | qfq | 9,540,025 | 47,641,496 | 0.20% |
| 2023-09-15 | 5.05 | 5.05 | 4.99 | 5.01 | 4.72 | qfq | 12,500,609 | 62,720,105 | -0.60% |
| 2023-09-14 | 5.02 | 5.06 | 5.01 | 5.04 | 4.75 | qfq | 10,121,084 | 50,970,995 | 0.20% |
| 2023-09-13 | 5.06 | 5.08 | 5.01 | 5.03 | 4.74 | qfq | 11,015,961 | 55,544,855 | -0.40% |
| 2023-09-12 | 5.03 | 5.07 | 5.02 | 5.05 | 4.76 | qfq | 10,767,551 | 54,369,346 | 0.00% |
| 2023-09-11 | 5.00 | 5.05 | 4.99 | 5.05 | 4.76 | qfq | 10,849,263 | 54,509,994 | 1.00% |
| 2023-09-08 | 4.98 | 5.04 | 4.97 | 5.00 | 4.71 | qfq | 11,209,604 | 56,043,489 | 0.00% |
| 2023-09-07 | 5.08 | 5.08 | 4.98 | 5.00 | 4.71 | qfq | 13,984,194 | 70,159,594 | -1.57% |
| 2023-09-06 | 5.10 | 5.11 | 5.06 | 5.08 | 4.78 | qfq | 9,527,545 | 48,436,898 | -0.39% |
| 2023-09-05 | 5.06 | 5.13 | 5.05 | 5.10 | 4.80 | qfq | 18,591,778 | 94,779,256 | 0.59% |
| 2023-09-04 | 5.04 | 5.07 | 5.00 | 5.07 | 4.77 | qfq | 11,439,087 | 57,721,878 | 0.80% |
| 2023-09-01 | 5.03 | 5.05 | 4.99 | 5.03 | 4.74 | qfq | 9,264,050 | 46,520,662 | 0.40% |
| 2023-08-31 | 5.01 | 5.04 | 4.95 | 5.01 | 4.72 | qfq | 12,957,300 | 64,724,014 | 0.00% |
| 2023-08-30 | 5.04 | 5.14 | 5.00 | 5.01 | 4.72 | qfq | 22,874,202 | 115,706,031 | 0.20% |
| 2023-08-29 | 4.91 | 5.01 | 4.90 | 5.00 | 4.71 | qfq | 15,921,856 | 78,991,232 | 1.83% |
| 2023-08-28 | 5.09 | 5.13 | 4.89 | 4.91 | 4.62 | qfq | 26,207,758 | 131,439,375 | 0.00% |
| 2023-08-25 | 4.88 | 4.95 | 4.84 | 4.91 | 4.62 | qfq | 14,062,654 | 69,127,537 | 0.61% |
| 2023-08-24 | 4.94 | 4.94 | 4.86 | 4.88 | 4.60 | qfq | 13,529,200 | 66,144,344 | -0.81% |
| 2023-08-23 | 4.99 | 4.99 | 4.91 | 4.92 | 4.63 | qfq | 12,079,600 | 59,731,158 | -1.80% |
| 2023-08-22 | 5.03 | 5.08 | 4.93 | 5.01 | 4.72 | qfq | 18,905,250 | 94,288,472 | -0.20% |
| 2023-08-21 | 5.11 | 5.13 | 5.02 | 5.02 | 4.73 | qfq | 16,663,745 | 84,519,212 | -2.14% |
| 2023-08-18 | 5.11 | 5.16 | 5.10 | 5.13 | 4.83 | qfq | 17,653,151 | 90,607,268 | 0.20% |
| 2023-08-17 | 5.09 | 5.12 | 5.00 | 5.12 | 4.82 | qfq | 19,212,825 | 97,111,911 | 0.59% |
| 2023-08-16 | 5.11 | 5.12 | 5.08 | 5.09 | 4.79 | qfq | 11,308,825 | 57,650,286 | -0.59% |
| 2023-08-15 | 5.13 | 5.15 | 5.08 | 5.12 | 4.82 | qfq | 13,116,600 | 67,137,000 | -0.39% |
| 2023-08-14 | 5.18 | 5.19 | 5.07 | 5.14 | 4.84 | qfq | 22,048,535 | 112,801,537 | -0.77% |
| 2023-08-11 | 5.27 | 5.28 | 5.16 | 5.18 | 4.88 | qfq | 23,369,401 | 121,647,843 | -1.71% |
| 2023-08-10 | 5.27 | 5.29 | 5.25 | 5.27 | 4.96 | qfq | 12,615,300 | 66,474,518 | 0.19% |
| 2023-08-09 | 5.32 | 5.32 | 5.26 | 5.26 | 4.95 | qfq | 11,968,000 | 63,172,264 | -0.94% |
| 2023-08-08 | 5.38 | 5.38 | 5.29 | 5.31 | 5.00 | qfq | 14,473,202 | 76,991,721 | -1.12% |
| 2023-08-07 | 5.40 | 5.40 | 5.33 | 5.37 | 5.06 | qfq | 14,107,400 | 75,681,924 | -0.56% |
| 2023-08-04 | 5.43 | 5.45 | 5.39 | 5.40 | 5.08 | qfq | 15,092,585 | 81,650,056 | -0.37% |
| 2023-08-03 | 5.42 | 5.45 | 5.39 | 5.42 | 5.10 | qfq | 16,012,613 | 86,687,699 | 0.00% |
| 2023-08-02 | 5.42 | 5.43 | 5.39 | 5.42 | 5.10 | qfq | 20,463,700 | 110,717,370 | 0.00% |
| 2023-08-01 | 5.37 | 5.43 | 5.36 | 5.42 | 5.10 | qfq | 28,263,112 | 152,716,742 | 0.93% |
| 2023-07-31 | 5.31 | 5.37 | 5.30 | 5.37 | 5.06 | qfq | 23,691,947 | 126,713,846 | 1.13% |
| 2023-07-28 | 5.26 | 5.31 | 5.23 | 5.31 | 5.00 | qfq | 19,150,926 | 101,104,248 | 0.57% |
| 2023-07-27 | 5.29 | 5.32 | 5.25 | 5.28 | 4.97 | qfq | 15,850,009 | 83,790,017 | 0.00% |
| 2023-07-26 | 5.30 | 5.31 | 5.26 | 5.28 | 4.97 | qfq | 13,548,891 | 71,566,266 | -0.56% |
| 2023-07-25 | 5.30 | 5.32 | 5.26 | 5.31 | 5.00 | qfq | 16,885,668 | 89,325,354 | 0.95% |
| 2023-07-24 | 5.27 | 5.29 | 5.24 | 5.26 | 4.95 | qfq | 10,782,740 | 56,809,692 | -0.57% |
| 2023-07-21 | 5.28 | 5.30 | 5.24 | 5.29 | 4.98 | qfq | 14,890,008 | 78,528,281 | 0.19% |
| 2023-07-20 | 5.32 | 5.35 | 5.27 | 5.28 | 4.97 | qfq | 14,330,355 | 76,007,438 | -0.94% |
| 2023-07-19 | 5.34 | 5.38 | 5.29 | 5.33 | 5.02 | qfq | 16,164,804 | 86,118,659 | -0.56% |
| 2023-07-18 | 5.38 | 5.40 | 5.32 | 5.36 | 5.05 | qfq | 16,390,558 | 87,588,998 | -0.37% |