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
湖北能源000883.SZ
最近收盘价4.632026-07-17
最近交易日2026-07-17
成交量（股）50,967,748
成交额（元）237,014,937
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-09 | 2023-08-16 | cash_dividend | 0.06 | — | — | — | 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 | 4.59 | 4.71 | 4.57 | 4.63 | 4.63 | qfq | 50,967,748 | 237,014,937 | 0.87% |
| 2026-07-16 | 4.61 | 4.65 | 4.56 | 4.59 | 4.59 | qfq | 31,190,466 | 143,449,596 | -0.86% |
| 2026-07-15 | 4.55 | 4.65 | 4.54 | 4.63 | 4.63 | qfq | 32,412,295 | 149,483,445 | 0.87% |
| 2026-07-14 | 4.50 | 4.61 | 4.49 | 4.59 | 4.59 | qfq | 33,508,447 | 153,250,580 | 1.32% |
| 2026-07-13 | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | qfq | 30,541,400 | 137,964,396 | 1.12% |
| 2026-07-10 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | qfq | 26,503,172 | 118,372,800 | 0.67% |
| 2026-07-09 | 4.48 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 28,192,101 | 125,934,306 | -1.11% |
| 2026-07-08 | 4.41 | 4.54 | 4.38 | 4.50 | 4.50 | qfq | 27,007,262 | 121,279,918 | 1.58% |
| 2026-07-07 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 21,599,233 | 95,823,150 | -1.77% |
| 2026-07-06 | 4.52 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 20,330,900 | 91,691,940 | -0.22% |
| 2026-07-03 | 4.47 | 4.53 | 4.44 | 4.52 | 4.52 | qfq | 26,111,600 | 117,495,259 | 1.12% |
| 2026-07-02 | 4.41 | 4.50 | 4.39 | 4.47 | 4.47 | qfq | 35,429,900 | 157,655,102 | 0.90% |
| 2026-07-01 | 4.32 | 4.45 | 4.29 | 4.43 | 4.43 | qfq | 36,877,289 | 162,037,289 | 2.55% |
| 2026-06-30 | 4.38 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 26,652,933 | 114,977,832 | -1.59% |
| 2026-06-29 | 4.38 | 4.43 | 4.23 | 4.39 | 4.39 | qfq | 37,478,819 | 162,505,654 | 0.46% |
| 2026-06-26 | 4.45 | 4.49 | 4.35 | 4.37 | 4.37 | qfq | 40,322,400 | 177,550,559 | -1.80% |
| 2026-06-25 | 4.53 | 4.55 | 4.42 | 4.45 | 4.45 | qfq | 38,708,400 | 172,649,900 | -2.41% |
| 2026-06-24 | 4.65 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 37,486,700 | 171,479,588 | -2.15% |
| 2026-06-23 | 4.65 | 4.77 | 4.62 | 4.66 | 4.66 | qfq | 41,302,800 | 193,488,925 | -0.21% |
| 2026-06-22 | 4.64 | 4.68 | 4.54 | 4.67 | 4.67 | qfq | 52,369,897 | 241,596,062 | 0.65% |
| 2026-06-18 | 4.91 | 4.93 | 4.63 | 4.64 | 4.64 | qfq | 66,791,932 | 317,001,727 | -6.07% |
| 2026-06-17 | 4.98 | 5.04 | 4.92 | 4.94 | 4.94 | qfq | 44,798,402 | 222,440,577 | -1.40% |
| 2026-06-16 | 5.01 | 5.10 | 4.98 | 5.01 | 5.01 | qfq | 47,087,179 | 236,596,432 | -0.20% |
| 2026-06-15 | 4.97 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 49,446,601 | 248,153,939 | 0.80% |
| 2026-06-12 | 4.94 | 5.02 | 4.83 | 4.98 | 4.98 | qfq | 65,061,979 | 321,258,674 | 0.61% |
| 2026-06-11 | 4.76 | 5.04 | 4.75 | 4.95 | 4.95 | qfq | 81,216,516 | 399,821,014 | 3.77% |
| 2026-06-10 | 4.88 | 4.91 | 4.76 | 4.77 | 4.77 | qfq | 54,482,757 | 262,259,162 | -3.25% |
| 2026-06-09 | 4.88 | 4.95 | 4.75 | 4.93 | 4.93 | qfq | 53,230,173 | 258,623,575 | 1.44% |
| 2026-06-08 | 4.90 | 5.02 | 4.82 | 4.86 | 4.86 | qfq | 59,545,265 | 292,206,875 | -2.80% |
| 2026-06-05 | 5.15 | 5.27 | 4.97 | 5.00 | 5.00 | qfq | 72,265,853 | 368,102,065 | -3.47% |
| 2026-06-04 | 5.31 | 5.31 | 5.14 | 5.18 | 5.18 | qfq | 74,230,594 | 387,062,676 | -2.45% |
| 2026-06-03 | 5.24 | 5.36 | 5.18 | 5.31 | 5.31 | qfq | 87,210,952 | 458,037,424 | -0.19% |
| 2026-06-02 | 5.36 | 5.46 | 5.28 | 5.32 | 5.32 | qfq | 86,996,575 | 465,903,741 | -1.85% |
| 2026-06-01 | 5.34 | 5.46 | 5.20 | 5.42 | 5.42 | qfq | 109,855,500 | 588,751,371 | 1.69% |
| 2026-05-29 | 5.14 | 5.43 | 5.13 | 5.33 | 5.33 | qfq | 103,815,779 | 552,107,437 | 3.09% |
| 2026-05-28 | 5.13 | 5.26 | 5.12 | 5.17 | 5.17 | qfq | 76,633,006 | 397,906,064 | 0.58% |
| 2026-05-27 | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | qfq | 62,341,985 | 319,867,360 | 0.59% |
| 2026-05-26 | 5.08 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 51,836,131 | 263,052,020 | 0.00% |
| 2026-05-25 | 4.89 | 5.12 | 4.88 | 5.11 | 5.11 | qfq | 69,888,800 | 352,693,768 | 4.50% |
| 2026-05-22 | 4.92 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 48,691,512 | 238,179,567 | -0.81% |
| 2026-05-21 | 4.89 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 60,554,436 | 300,494,237 | 0.20% |
| 2026-05-20 | 5.10 | 5.12 | 4.91 | 4.92 | 4.92 | qfq | 83,899,943 | 417,424,451 | -4.65% |
| 2026-05-19 | 4.92 | 5.21 | 4.87 | 5.16 | 5.16 | qfq | 97,993,490 | 498,286,729 | 4.67% |
| 2026-05-18 | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | qfq | 56,523,409 | 275,656,723 | 2.71% |
| 2026-05-15 | 4.86 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 63,738,831 | 304,464,765 | -1.03% |
| 2026-05-14 | 5.00 | 5.07 | 4.84 | 4.85 | 4.85 | qfq | 87,320,900 | 432,073,144 | -3.00% |
| 2026-05-13 | 4.98 | 5.06 | 4.94 | 5.00 | 5.00 | qfq | 84,773,204 | 424,079,793 | 0.40% |
| 2026-05-12 | 4.95 | 5.05 | 4.92 | 4.98 | 4.98 | qfq | 60,072,604 | 299,999,298 | 0.61% |
| 2026-05-11 | 4.93 | 4.99 | 4.91 | 4.95 | 4.95 | qfq | 40,324,632 | 200,049,975 | 0.20% |
| 2026-05-08 | 4.93 | 5.03 | 4.88 | 4.94 | 4.94 | qfq | 43,428,625 | 214,801,736 | 0.00% |
| 2026-05-07 | 4.96 | 5.01 | 4.92 | 4.94 | 4.94 | qfq | 45,117,836 | 224,140,565 | -0.40% |
| 2026-05-06 | 4.86 | 4.96 | 4.85 | 4.96 | 4.96 | qfq | 51,613,191 | 253,730,627 | 2.06% |
| 2026-04-30 | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | qfq | 39,574,021 | 192,300,656 | -0.21% |
| 2026-04-29 | 4.83 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 49,096,031 | 237,601,668 | -0.20% |
| 2026-04-28 | 4.79 | 4.88 | 4.76 | 4.88 | 4.88 | qfq | 41,544,582 | 199,999,418 | 1.46% |
| 2026-04-27 | 4.81 | 4.85 | 4.73 | 4.81 | 4.81 | qfq | 28,194,069 | 135,757,716 | -0.21% |
| 2026-04-24 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | qfq | 37,662,989 | 182,938,934 | -1.63% |
| 2026-04-23 | 4.87 | 4.93 | 4.82 | 4.90 | 4.90 | qfq | 48,805,600 | 238,363,247 | 0.82% |
| 2026-04-22 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | qfq | 35,778,825 | 174,047,029 | 0.41% |
| 2026-04-21 | 4.84 | 4.88 | 4.75 | 4.84 | 4.84 | qfq | 53,356,437 | 257,350,602 | -0.21% |
| 2026-04-20 | 4.64 | 4.95 | 4.64 | 4.85 | 4.85 | qfq | 78,073,732 | 376,834,155 | 4.53% |
| 2026-04-17 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | qfq | 18,217,400 | 84,736,518 | -0.43% |
| 2026-04-16 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | qfq | 20,922,016 | 97,294,713 | 0.00% |
| 2026-04-15 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | qfq | 19,255,856 | 89,550,032 | 0.22% |
| 2026-04-14 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 26,696,800 | 123,669,266 | 0.43% |
| 2026-04-13 | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 32,046,432 | 147,910,186 | 1.31% |
| 2026-04-10 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | qfq | 25,313,012 | 115,753,344 | 0.22% |
| 2026-04-09 | 4.63 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 38,470,420 | 176,093,894 | -1.94% |
| 2026-04-08 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | qfq | 38,554,562 | 178,317,514 | 1.75% |
| 2026-04-07 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | qfq | 32,019,402 | 146,667,054 | -0.65% |
| 2026-04-03 | 4.72 | 4.73 | 4.58 | 4.60 | 4.60 | qfq | 41,353,594 | 191,712,755 | -2.75% |
| 2026-04-02 | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | qfq | 39,086,702 | 184,851,213 | -0.63% |
| 2026-04-01 | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | qfq | 47,112,195 | 224,691,837 | -0.42% |
| 2026-03-31 | 4.95 | 4.97 | 4.78 | 4.78 | 4.78 | qfq | 59,853,167 | 290,915,824 | -4.21% |
| 2026-03-30 | 5.16 | 5.21 | 4.97 | 4.99 | 4.99 | qfq | 79,158,775 | 398,477,915 | -4.41% |
| 2026-03-27 | 5.24 | 5.34 | 5.17 | 5.22 | 5.22 | qfq | 85,956,667 | 450,161,968 | -1.51% |
| 2026-03-26 | 5.24 | 5.37 | 5.14 | 5.30 | 5.30 | qfq | 116,536,710 | 611,660,788 | 0.76% |
| 2026-03-25 | 5.05 | 5.31 | 5.00 | 5.26 | 5.26 | qfq | 119,502,631 | 621,643,565 | 3.14% |
| 2026-03-24 | 4.85 | 5.12 | 4.81 | 5.10 | 5.10 | qfq | 93,617,159 | 464,864,323 | 6.03% |
| 2026-03-23 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | qfq | 70,043,500 | 340,969,141 | -2.43% |
| 2026-03-20 | 4.90 | 5.03 | 4.87 | 4.93 | 4.93 | qfq | 60,523,264 | 300,438,138 | 1.02% |
| 2026-03-19 | 4.86 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 33,642,254 | 164,750,982 | -0.20% |
| 2026-03-18 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 31,945,531 | 156,598,537 | 0.20% |
| 2026-03-17 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | qfq | 34,610,100 | 169,684,815 | -0.41% |
| 2026-03-16 | 4.98 | 5.03 | 4.89 | 4.90 | 4.90 | qfq | 40,730,916 | 200,929,804 | -2.00% |
| 2026-03-13 | 5.07 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 52,896,800 | 265,411,779 | -0.99% |
| 2026-03-12 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | qfq | 67,346,832 | 336,631,619 | 2.02% |
| 2026-03-11 | 4.84 | 4.97 | 4.76 | 4.95 | 4.95 | qfq | 69,556,023 | 340,207,288 | 2.27% |
| 2026-03-10 | 4.83 | 4.89 | 4.78 | 4.84 | 4.84 | qfq | 38,590,900 | 186,682,688 | -0.41% |
| 2026-03-09 | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 45,469,110 | 221,393,392 | 0.21% |
| 2026-03-06 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | qfq | 38,048,247 | 184,095,107 | 1.04% |
| 2026-03-05 | 4.82 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 43,841,932 | 211,082,769 | 0.63% |
| 2026-03-04 | 4.76 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 46,700,002 | 223,342,623 | -0.42% |
| 2026-03-03 | 4.81 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 59,231,434 | 284,875,681 | -0.62% |
| 2026-03-02 | 4.73 | 4.82 | 4.69 | 4.82 | 4.82 | qfq | 61,706,219 | 295,598,407 | 1.47% |
| 2026-02-27 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | qfq | 51,970,021 | 245,787,440 | 1.71% |
| 2026-02-26 | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | qfq | 34,423,660 | 160,325,517 | 0.65% |
| 2026-02-25 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | qfq | 28,533,962 | 132,443,627 | 0.65% |
| 2026-02-24 | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | qfq | 37,094,195 | 170,522,409 | 1.77% |
| 2026-02-13 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 32,674,380 | 148,844,383 | -1.52% |
| 2026-02-12 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | qfq | 25,371,594 | 116,872,474 | 0.00% |
| 2026-02-11 | 4.57 | 4.61 | 4.57 | 4.60 | 4.60 | qfq | 17,104,857 | 78,640,432 | 0.66% |
| 2026-02-10 | 4.60 | 4.61 | 4.56 | 4.57 | 4.57 | qfq | 16,737,500 | 76,634,685 | -0.65% |
| 2026-02-09 | 4.59 | 4.63 | 4.59 | 4.60 | 4.60 | qfq | 17,325,131 | 79,810,671 | 0.22% |
| 2026-02-06 | 4.57 | 4.63 | 4.55 | 4.59 | 4.59 | qfq | 25,563,990 | 117,558,682 | 0.22% |
| 2026-02-05 | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 27,753,675 | 127,085,156 | -0.65% |
| 2026-02-04 | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | qfq | 37,047,589 | 169,330,079 | 1.77% |
| 2026-02-03 | 4.55 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 36,800,800 | 166,661,643 | -0.44% |
| 2026-02-02 | 4.61 | 4.65 | 4.54 | 4.55 | 4.55 | qfq | 46,661,134 | 214,628,153 | -1.30% |
| 2026-01-30 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 29,027,866 | 133,564,004 | 0.22% |
| 2026-01-29 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | qfq | 27,613,996 | 127,180,857 | -0.43% |
| 2026-01-28 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | qfq | 26,416,326 | 121,762,225 | 0.87% |
| 2026-01-27 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 24,311,000 | 111,540,802 | -1.29% |
| 2026-01-26 | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 29,203,648 | 135,753,410 | -0.64% |
| 2026-01-23 | 4.63 | 4.67 | 4.62 | 4.67 | 4.67 | qfq | 31,248,805 | 145,210,510 | 0.86% |
| 2026-01-22 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | qfq | 26,462,420 | 122,143,984 | 0.65% |
| 2026-01-21 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | qfq | 25,677,400 | 118,056,098 | -0.43% |
| 2026-01-20 | 4.57 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 42,594,267 | 195,929,015 | 1.32% |
| 2026-01-19 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | qfq | 24,126,436 | 109,778,635 | 0.66% |
| 2026-01-16 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | qfq | 52,353,000 | 239,020,373 | -1.31% |
| 2026-01-15 | 4.58 | 4.60 | 4.56 | 4.59 | 4.59 | qfq | 17,933,034 | 82,124,176 | 0.22% |
| 2026-01-14 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | qfq | 36,891,019 | 169,779,643 | -0.65% |
| 2026-01-13 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | qfq | 27,204,986 | 125,146,878 | 0.22% |
| 2026-01-12 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | qfq | 21,025,501 | 96,314,787 | 0.44% |
| 2026-01-09 | 4.57 | 4.58 | 4.55 | 4.58 | 4.58 | qfq | 19,211,442 | 87,814,096 | 0.44% |
| 2026-01-08 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | qfq | 22,538,224 | 102,802,932 | -0.22% |
| 2026-01-07 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | qfq | 17,859,214 | 81,755,709 | -0.22% |
| 2026-01-06 | 4.56 | 4.59 | 4.55 | 4.58 | 4.58 | qfq | 23,417,797 | 107,178,216 | 0.44% |
| 2026-01-05 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | qfq | 20,989,896 | 95,553,132 | 0.44% |
| 2025-12-31 | 4.56 | 4.57 | 4.54 | 4.54 | 4.54 | qfq | 14,210,400 | 64,657,782 | -0.44% |
| 2025-12-30 | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | qfq | 23,327,500 | 106,477,755 | -0.44% |
| 2025-12-29 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | qfq | 21,639,676 | 99,652,664 | -0.87% |
| 2025-12-26 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | qfq | 14,490,300 | 66,965,506 | -0.22% |
| 2025-12-25 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | qfq | 15,105,035 | 69,827,923 | 0.22% |
| 2025-12-24 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | qfq | 18,210,399 | 84,051,404 | 0.22% |
| 2025-12-23 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | qfq | 17,515,390 | 80,811,744 | 0.22% |
| 2025-12-22 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | qfq | 14,646,400 | 67,399,316 | 0.00% |
| 2025-12-19 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | qfq | 17,522,746 | 80,853,214 | -0.22% |
| 2025-12-18 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | qfq | 19,029,881 | 87,785,459 | 0.22% |
| 2025-12-17 | 4.58 | 4.61 | 4.54 | 4.60 | 4.60 | qfq | 22,053,529 | 100,861,961 | 0.44% |
| 2025-12-16 | 4.59 | 4.59 | 4.54 | 4.58 | 4.58 | qfq | 18,331,459 | 83,615,107 | -0.22% |
| 2025-12-15 | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | qfq | 11,226,970 | 51,569,287 | 0.22% |
| 2025-12-12 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | qfq | 17,271,625 | 79,228,046 | 0.22% |
| 2025-12-11 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | qfq | 13,460,651 | 61,656,085 | -0.44% |
| 2025-12-10 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | qfq | 11,878,192 | 54,469,280 | 0.22% |
| 2025-12-09 | 4.61 | 4.63 | 4.58 | 4.58 | 4.58 | qfq | 15,819,600 | 72,789,466 | -0.87% |
| 2025-12-08 | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | qfq | 18,527,721 | 85,759,159 | -0.65% |
| 2025-12-05 | 4.64 | 4.66 | 4.63 | 4.65 | 4.65 | qfq | 14,884,658 | 69,121,315 | 0.22% |
| 2025-12-04 | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | qfq | 13,584,278 | 63,216,745 | -0.85% |
| 2025-12-03 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 29,410,559 | 137,567,215 | 0.86% |
| 2025-12-02 | 4.63 | 4.64 | 4.61 | 4.64 | 4.64 | qfq | 12,236,122 | 56,626,861 | 0.22% |
| 2025-12-01 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | qfq | 11,215,410 | 51,909,808 | 0.22% |
| 2025-11-28 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | qfq | 10,859,970 | 50,140,878 | 0.22% |
| 2025-11-27 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | qfq | 16,365,400 | 75,574,508 | 0.22% |
| 2025-11-26 | 4.62 | 4.65 | 4.60 | 4.60 | 4.60 | qfq | 14,320,700 | 66,092,964 | -0.22% |
| 2025-11-25 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | qfq | 20,074,343 | 92,584,262 | 0.66% |
| 2025-11-24 | 4.61 | 4.62 | 4.56 | 4.58 | 4.58 | qfq | 27,267,770 | 125,017,102 | -0.22% |
| 2025-11-21 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 40,191,657 | 186,006,846 | -2.55% |
| 2025-11-20 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | qfq | 20,660,400 | 97,339,147 | 0.21% |
| 2025-11-19 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | qfq | 19,604,930 | 92,343,654 | -0.63% |
| 2025-11-18 | 4.76 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 23,517,693 | 111,094,495 | -0.63% |
| 2025-11-17 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | qfq | 24,017,572 | 113,912,281 | -0.42% |
| 2025-11-14 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | qfq | 23,158,378 | 111,191,642 | -0.42% |
| 2025-11-13 | 4.82 | 4.82 | 4.77 | 4.80 | 4.80 | qfq | 24,036,718 | 115,233,320 | -0.21% |
| 2025-11-12 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 20,365,129 | 98,380,844 | -0.82% |
| 2025-11-11 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | qfq | 23,210,593 | 112,454,428 | 0.00% |
| 2025-11-10 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | qfq | 23,229,806 | 112,496,548 | 0.41% |
| 2025-11-07 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | qfq | 29,605,734 | 143,045,386 | 0.42% |
| 2025-11-06 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | qfq | 39,804,859 | 191,640,017 | 0.63% |
| 2025-11-05 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | qfq | 40,225,734 | 191,939,263 | 0.42% |
| 2025-11-04 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | qfq | 41,293,643 | 196,311,321 | 1.06% |
| 2025-11-03 | 4.73 | 4.73 | 4.69 | 4.71 | 4.71 | qfq | 28,975,400 | 136,501,959 | -0.42% |
| 2025-10-31 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | qfq | 75,483,657 | 356,847,121 | -2.87% |
| 2025-10-30 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 35,478,258 | 172,453,493 | 0.41% |
| 2025-10-29 | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | qfq | 31,422,196 | 151,622,030 | 0.83% |
| 2025-10-28 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 28,047,025 | 135,143,687 | 0.21% |
| 2025-10-27 | 4.74 | 4.82 | 4.73 | 4.80 | 4.80 | qfq | 44,455,257 | 212,591,056 | 1.27% |
| 2025-10-24 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 48,204,400 | 228,767,701 | -1.04% |
| 2025-10-23 | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | qfq | 53,408,133 | 254,829,789 | 0.84% |
| 2025-10-22 | 4.80 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 80,960,286 | 388,485,590 | -1.45% |
| 2025-10-21 | 4.70 | 4.97 | 4.69 | 4.82 | 4.82 | qfq | 106,272,347 | 510,210,096 | 3.43% |
| 2025-10-20 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 27,149,209 | 126,049,307 | 0.22% |
| 2025-10-17 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | qfq | 25,841,509 | 120,793,165 | -0.64% |
| 2025-10-16 | 4.68 | 4.68 | 4.65 | 4.68 | 4.68 | qfq | 20,223,980 | 94,345,599 | 0.00% |
| 2025-10-15 | 4.67 | 4.70 | 4.65 | 4.68 | 4.68 | qfq | 21,441,900 | 100,178,705 | 0.21% |
| 2025-10-14 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | qfq | 29,531,400 | 137,754,383 | 0.65% |
| 2025-10-13 | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | qfq | 33,487,940 | 154,387,514 | -0.43% |
| 2025-10-10 | 4.62 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 29,083,202 | 135,236,225 | 0.43% |
| 2025-10-09 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | qfq | 33,320,382 | 153,545,888 | 1.98% |
| 2025-09-30 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | qfq | 22,160,500 | 101,217,527 | -0.22% |
| 2025-09-29 | 4.54 | 4.56 | 4.51 | 4.56 | 4.56 | qfq | 21,446,900 | 97,251,129 | 0.44% |
| 2025-09-26 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | qfq | 12,282,800 | 55,818,309 | 0.22% |
| 2025-09-25 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | qfq | 18,662,142 | 84,764,187 | -0.88% |
| 2025-09-24 | 4.55 | 4.59 | 4.55 | 4.57 | 4.57 | qfq | 17,298,202 | 78,975,559 | 0.22% |
| 2025-09-23 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 27,789,102 | 126,519,403 | -0.44% |
| 2025-09-22 | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | qfq | 13,947,200 | 63,906,367 | -0.43% |
| 2025-09-19 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | qfq | 19,324,700 | 88,880,899 | -0.65% |
| 2025-09-18 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 26,483,100 | 123,152,522 | -1.28% |
| 2025-09-17 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | qfq | 28,841,600 | 135,020,501 | 0.64% |
| 2025-09-16 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | qfq | 20,845,280 | 97,201,791 | -0.43% |
| 2025-09-15 | 4.67 | 4.73 | 4.66 | 4.68 | 4.68 | qfq | 35,409,647 | 166,006,564 | 0.86% |
| 2025-09-12 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | qfq | 20,860,226 | 97,186,774 | -0.22% |
| 2025-09-11 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | qfq | 18,720,637 | 86,894,519 | 0.00% |
| 2025-09-10 | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | qfq | 24,773,605 | 114,644,244 | 0.65% |
| 2025-09-09 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | qfq | 17,448,675 | 80,479,970 | 0.22% |
| 2025-09-08 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | qfq | 23,546,175 | 108,330,990 | 1.10% |
| 2025-09-05 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | qfq | 13,916,258 | 63,193,922 | 0.44% |
| 2025-09-04 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | qfq | 16,249,600 | 73,576,010 | -0.22% |
| 2025-09-03 | 4.60 | 4.62 | 4.53 | 4.55 | 4.55 | qfq | 24,842,133 | 113,494,466 | -1.30% |
| 2025-09-02 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | qfq | 22,360,100 | 102,890,665 | 0.44% |
| 2025-09-01 | 4.64 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 26,147,439 | 120,212,091 | -0.86% |
| 2025-08-29 | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 35,545,647 | 165,379,609 | 0.22% |
| 2025-08-28 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 27,992,191 | 128,674,207 | 0.22% |
| 2025-08-27 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | qfq | 26,386,548 | 122,597,277 | -0.86% |
| 2025-08-26 | 4.65 | 4.67 | 4.64 | 4.65 | 4.65 | qfq | 19,404,007 | 90,347,276 | 0.00% |
| 2025-08-25 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | qfq | 27,261,064 | 126,536,939 | 0.43% |
| 2025-08-22 | 4.63 | 4.63 | 4.59 | 4.63 | 4.63 | qfq | 19,674,195 | 90,684,357 | 0.00% |
| 2025-08-21 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | qfq | 20,768,906 | 95,825,936 | 0.87% |
| 2025-08-20 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | qfq | 13,208,710 | 60,521,531 | 0.22% |
| 2025-08-19 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | qfq | 12,221,000 | 56,077,287 | 0.00% |
| 2025-08-18 | 4.58 | 4.61 | 4.58 | 4.58 | 4.58 | qfq | 19,547,158 | 89,796,538 | -0.22% |
| 2025-08-15 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | qfq | 12,116,622 | 55,399,987 | 0.66% |
| 2025-08-14 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | qfq | 14,256,800 | 65,334,132 | -0.65% |
| 2025-08-13 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | qfq | 16,898,848 | 77,736,158 | -0.43% |
| 2025-08-12 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | qfq | 13,777,089 | 63,428,738 | 0.00% |
| 2025-08-11 | 4.62 | 4.63 | 4.59 | 4.61 | 4.61 | qfq | 14,573,502 | 67,120,521 | -0.22% |
| 2025-08-08 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | qfq | 14,725,600 | 68,050,824 | 0.65% |
| 2025-08-07 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | qfq | 9,724,577 | 44,596,563 | 0.22% |
| 2025-08-06 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | qfq | 11,562,500 | 52,928,767 | -0.22% |
| 2025-08-05 | 4.57 | 4.59 | 4.56 | 4.59 | 4.59 | qfq | 10,147,100 | 46,419,044 | 0.66% |
| 2025-08-04 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | qfq | 13,226,178 | 60,255,240 | 0.00% |
| 2025-08-01 | 4.57 | 4.59 | 4.56 | 4.56 | 4.56 | qfq | 9,805,700 | 44,820,143 | -0.22% |
| 2025-07-31 | 4.64 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 23,821,700 | 109,267,697 | -1.51% |
| 2025-07-30 | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | qfq | 22,751,856 | 105,938,616 | 0.22% |
| 2025-07-29 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 15,212,233 | 70,261,155 | -0.22% |
| 2025-07-28 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | qfq | 15,814,590 | 73,432,879 | -0.43% |
| 2025-07-25 | 4.69 | 4.71 | 4.66 | 4.66 | 4.66 | qfq | 20,609,581 | 96,535,999 | -0.64% |
| 2025-07-24 | 4.66 | 4.69 | 4.62 | 4.69 | 4.69 | qfq | 20,992,869 | 97,919,053 | 0.64% |
| 2025-07-23 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | qfq | 26,617,226 | 124,707,777 | -0.64% |
| 2025-07-22 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | qfq | 32,064,242 | 149,570,593 | 1.08% |
| 2025-07-21 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | qfq | 24,556,638 | 113,791,700 | 0.87% |
| 2025-07-18 | 4.58 | 4.61 | 4.57 | 4.60 | 4.60 | qfq | 12,814,112 | 58,854,476 | 0.44% |
| 2025-07-17 | 4.59 | 4.60 | 4.56 | 4.58 | 4.58 | qfq | 13,174,600 | 60,283,614 | -0.22% |
| 2025-07-16 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | qfq | 10,818,357 | 49,650,206 | 0.22% |
| 2025-07-15 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 26,359,877 | 121,138,424 | -1.29% |
| 2025-07-14 | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | qfq | 20,307,614 | 94,361,346 | 0.43% |
| 2025-07-11 | 4.62 | 4.63 | 4.60 | 4.62 | 4.62 | qfq | 18,353,345 | 84,722,982 | 0.22% |
| 2025-07-10 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | qfq | 18,278,744 | 84,216,619 | 0.22% |
| 2025-07-09 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | qfq | 24,162,900 | 111,250,951 | -0.22% |
| 2025-07-08 | 4.62 | 4.63 | 4.58 | 4.61 | 4.61 | qfq | 26,218,595 | 120,595,420 | -0.22% |
| 2025-07-07 | 4.60 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 36,950,664 | 170,285,989 | 1.09% |
| 2025-07-04 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | qfq | 17,963,838 | 82,066,161 | 0.66% |
| 2025-07-03 | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | qfq | 10,252,182 | 46,601,597 | -0.22% |
| 2025-07-02 | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | qfq | 14,209,300 | 64,501,374 | 0.66% |
| 2025-07-01 | 4.51 | 4.54 | 4.50 | 4.52 | 4.52 | qfq | 13,595,700 | 61,499,522 | 0.22% |
| 2025-06-30 | 4.52 | 4.52 | 4.50 | 4.51 | 4.51 | qfq | 8,881,600 | 40,058,660 | -0.22% |
| 2025-06-27 | 4.52 | 4.54 | 4.51 | 4.52 | 4.52 | qfq | 11,324,212 | 51,205,114 | 0.22% |
| 2025-06-26 | 4.52 | 4.53 | 4.51 | 4.51 | 4.51 | qfq | 9,540,687 | 43,118,016 | -0.22% |
| 2025-06-25 | 4.50 | 4.53 | 4.48 | 4.52 | 4.52 | qfq | 11,134,704 | 50,159,586 | 0.44% |
| 2025-06-24 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | qfq | 10,090,622 | 45,282,481 | 0.90% |
| 2025-06-23 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | qfq | 9,323,455 | 41,578,949 | 0.00% |
| 2025-06-20 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | qfq | 12,076,325 | 54,044,714 | -2.19% |
| 2025-06-19 | 4.61 | 4.62 | 4.55 | 4.56 | 4.46 | qfq | 16,713,304 | 76,489,415 | -1.08% |
| 2025-06-18 | 4.62 | 4.63 | 4.60 | 4.61 | 4.51 | qfq | 10,755,300 | 49,641,919 | -0.22% |
| 2025-06-17 | 4.61 | 4.63 | 4.60 | 4.62 | 4.52 | qfq | 11,968,137 | 55,222,027 | 0.00% |
| 2025-06-16 | 4.63 | 4.64 | 4.60 | 4.62 | 4.52 | qfq | 15,903,179 | 73,424,191 | -0.43% |
| 2025-06-13 | 4.64 | 4.65 | 4.63 | 4.64 | 4.54 | qfq | 15,151,000 | 70,266,398 | 0.00% |
| 2025-06-12 | 4.65 | 4.66 | 4.63 | 4.64 | 4.54 | qfq | 14,178,400 | 65,777,684 | -0.22% |
| 2025-06-11 | 4.65 | 4.67 | 4.64 | 4.65 | 4.55 | qfq | 15,271,357 | 71,101,056 | 0.00% |
| 2025-06-10 | 4.65 | 4.67 | 4.63 | 4.65 | 4.55 | qfq | 21,280,245 | 99,009,135 | 0.00% |
| 2025-06-09 | 4.66 | 4.66 | 4.64 | 4.65 | 4.55 | qfq | 19,786,045 | 91,942,994 | 0.00% |
| 2025-06-06 | 4.66 | 4.66 | 4.64 | 4.65 | 4.55 | qfq | 14,237,300 | 66,172,406 | 0.00% |
| 2025-06-05 | 4.65 | 4.66 | 4.64 | 4.65 | 4.55 | qfq | 12,992,680 | 60,389,096 | 0.22% |
| 2025-06-04 | 4.65 | 4.66 | 4.64 | 4.64 | 4.54 | qfq | 9,328,802 | 43,362,140 | 0.00% |
| 2025-06-03 | 4.64 | 4.65 | 4.63 | 4.64 | 4.54 | qfq | 12,448,980 | 57,756,650 | -0.22% |
| 2025-05-30 | 4.67 | 4.67 | 4.64 | 4.65 | 4.55 | qfq | 17,013,234 | 79,127,197 | -0.43% |
| 2025-05-29 | 4.64 | 4.67 | 4.64 | 4.67 | 4.57 | qfq | 15,600,600 | 72,649,959 | 0.65% |
| 2025-05-28 | 4.65 | 4.66 | 4.63 | 4.64 | 4.54 | qfq | 16,319,333 | 75,721,721 | -0.22% |
| 2025-05-27 | 4.66 | 4.67 | 4.64 | 4.65 | 4.55 | qfq | 12,470,783 | 58,027,565 | -0.21% |
| 2025-05-26 | 4.65 | 4.67 | 4.64 | 4.66 | 4.56 | qfq | 11,616,302 | 54,085,204 | 0.22% |
| 2025-05-23 | 4.68 | 4.70 | 4.65 | 4.65 | 4.55 | qfq | 20,590,107 | 96,296,129 | -0.43% |
| 2025-05-22 | 4.70 | 4.71 | 4.66 | 4.67 | 4.57 | qfq | 21,459,310 | 100,372,658 | -0.85% |
| 2025-05-21 | 4.69 | 4.73 | 4.68 | 4.71 | 4.61 | qfq | 29,124,531 | 137,260,282 | 0.43% |
| 2025-05-20 | 4.67 | 4.70 | 4.66 | 4.69 | 4.59 | qfq | 22,786,698 | 106,630,385 | 0.43% |
| 2025-05-19 | 4.65 | 4.67 | 4.64 | 4.67 | 4.57 | qfq | 13,298,848 | 61,957,310 | 0.43% |
| 2025-05-16 | 4.66 | 4.68 | 4.64 | 4.65 | 4.55 | qfq | 16,524,535 | 76,906,977 | -0.21% |
| 2025-05-15 | 4.67 | 4.69 | 4.66 | 4.66 | 4.56 | qfq | 19,903,147 | 93,033,428 | -0.21% |
| 2025-05-14 | 4.66 | 4.68 | 4.64 | 4.67 | 4.57 | qfq | 26,013,339 | 121,282,185 | 0.00% |
| 2025-05-13 | 4.67 | 4.68 | 4.65 | 4.67 | 4.57 | qfq | 17,832,811 | 83,089,314 | 0.21% |
| 2025-05-12 | 4.67 | 4.68 | 4.64 | 4.66 | 4.56 | qfq | 23,112,086 | 107,519,362 | 0.00% |
| 2025-05-09 | 4.66 | 4.68 | 4.65 | 4.66 | 4.56 | qfq | 21,247,839 | 99,205,426 | 0.00% |
| 2025-05-08 | 4.66 | 4.69 | 4.65 | 4.66 | 4.56 | qfq | 21,319,500 | 99,494,057 | -0.21% |
| 2025-05-07 | 4.69 | 4.71 | 4.64 | 4.67 | 4.57 | qfq | 34,682,835 | 161,883,172 | -0.21% |
| 2025-05-06 | 4.65 | 4.68 | 4.63 | 4.68 | 4.58 | qfq | 29,778,676 | 138,580,950 | 1.08% |
| 2025-04-30 | 4.69 | 4.71 | 4.62 | 4.63 | 4.53 | qfq | 39,934,598 | 186,112,826 | -1.28% |
| 2025-04-29 | 4.73 | 4.75 | 4.67 | 4.69 | 4.59 | qfq | 40,847,241 | 191,815,199 | -1.26% |
| 2025-04-28 | 4.81 | 4.82 | 4.74 | 4.75 | 4.65 | qfq | 59,287,836 | 282,646,232 | -1.86% |
| 2025-04-25 | 4.93 | 4.93 | 4.75 | 4.84 | 4.73 | qfq | 153,285,879 | 737,119,854 | -5.10% |
| 2025-04-24 | 4.97 | 5.15 | 4.89 | 5.10 | 4.99 | qfq | 93,884,603 | 470,242,666 | 1.39% |
| 2025-04-23 | 4.83 | 5.06 | 4.79 | 5.03 | 4.92 | qfq | 73,490,678 | 361,180,728 | 3.93% |
| 2025-04-22 | 4.80 | 4.86 | 4.79 | 4.84 | 4.73 | qfq | 33,290,152 | 160,793,085 | 0.41% |
| 2025-04-21 | 4.74 | 4.82 | 4.72 | 4.82 | 4.71 | qfq | 27,765,632 | 132,529,605 | 2.12% |
| 2025-04-18 | 4.73 | 4.74 | 4.70 | 4.72 | 4.62 | qfq | 14,771,000 | 69,661,982 | -0.21% |
| 2025-04-17 | 4.74 | 4.76 | 4.71 | 4.73 | 4.63 | qfq | 17,792,707 | 84,215,457 | -0.21% |
| 2025-04-16 | 4.72 | 4.76 | 4.70 | 4.74 | 4.64 | qfq | 25,102,834 | 118,712,503 | 0.42% |
| 2025-04-15 | 4.73 | 4.74 | 4.68 | 4.72 | 4.62 | qfq | 19,037,434 | 89,606,793 | 0.00% |
| 2025-04-14 | 4.68 | 4.73 | 4.65 | 4.72 | 4.62 | qfq | 29,233,212 | 137,384,701 | 1.51% |
| 2025-04-11 | 4.66 | 4.67 | 4.62 | 4.65 | 4.55 | qfq | 28,288,202 | 131,447,752 | -0.43% |
| 2025-04-10 | 4.70 | 4.73 | 4.67 | 4.67 | 4.57 | qfq | 33,296,700 | 156,343,691 | -0.21% |
| 2025-04-09 | 4.70 | 4.71 | 4.60 | 4.68 | 4.58 | qfq | 46,445,434 | 216,251,271 | -1.06% |
| 2025-04-08 | 4.60 | 4.75 | 4.57 | 4.73 | 4.63 | qfq | 53,643,082 | 251,981,375 | 3.50% |
| 2025-04-07 | 4.81 | 4.82 | 4.48 | 4.57 | 4.47 | qfq | 73,308,464 | 343,210,062 | -6.92% |
| 2025-04-03 | 4.83 | 4.92 | 4.83 | 4.91 | 4.80 | qfq | 30,539,882 | 149,409,093 | 1.24% |
| 2025-04-02 | 4.89 | 4.90 | 4.82 | 4.85 | 4.74 | qfq | 29,020,524 | 140,742,424 | -0.82% |
| 2025-04-01 | 4.80 | 4.89 | 4.79 | 4.89 | 4.78 | qfq | 41,345,634 | 201,121,039 | 1.88% |
| 2025-03-31 | 4.79 | 4.86 | 4.78 | 4.80 | 4.69 | qfq | 27,596,035 | 132,919,932 | 0.21% |
| 2025-03-28 | 4.79 | 4.82 | 4.77 | 4.79 | 4.68 | qfq | 18,135,263 | 86,888,780 | 0.00% |
| 2025-03-27 | 4.85 | 4.87 | 4.78 | 4.79 | 4.68 | qfq | 26,935,070 | 129,557,795 | -1.44% |
| 2025-03-26 | 4.88 | 4.90 | 4.84 | 4.86 | 4.75 | qfq | 28,246,329 | 137,212,442 | -0.82% |
| 2025-03-25 | 4.83 | 4.90 | 4.82 | 4.90 | 4.79 | qfq | 35,412,472 | 172,557,305 | 1.24% |
| 2025-03-24 | 4.81 | 4.84 | 4.79 | 4.84 | 4.73 | qfq | 27,614,119 | 133,134,211 | 0.83% |
| 2025-03-21 | 4.80 | 4.85 | 4.78 | 4.80 | 4.69 | qfq | 26,159,308 | 126,079,946 | 0.00% |
| 2025-03-20 | 4.82 | 4.85 | 4.80 | 4.80 | 4.69 | qfq | 19,620,911 | 94,587,358 | -0.62% |
| 2025-03-19 | 4.78 | 4.84 | 4.77 | 4.83 | 4.72 | qfq | 29,761,690 | 143,274,109 | 1.05% |
| 2025-03-18 | 4.80 | 4.80 | 4.75 | 4.78 | 4.68 | qfq | 17,527,001 | 83,714,522 | -0.21% |
| 2025-03-17 | 4.80 | 4.83 | 4.77 | 4.79 | 4.68 | qfq | 31,973,710 | 153,581,697 | 0.42% |
| 2025-03-14 | 4.75 | 4.78 | 4.74 | 4.77 | 4.67 | qfq | 28,346,163 | 134,934,907 | 0.21% |
| 2025-03-13 | 4.70 | 4.76 | 4.69 | 4.76 | 4.66 | qfq | 36,238,329 | 171,547,273 | 1.28% |
| 2025-03-12 | 4.66 | 4.71 | 4.65 | 4.70 | 4.60 | qfq | 24,835,737 | 116,343,298 | 0.64% |
| 2025-03-11 | 4.63 | 4.67 | 4.62 | 4.67 | 4.57 | qfq | 17,273,450 | 80,258,708 | 0.43% |
| 2025-03-10 | 4.67 | 4.68 | 4.64 | 4.65 | 4.55 | qfq | 17,908,624 | 83,423,788 | -0.43% |
| 2025-03-07 | 4.67 | 4.69 | 4.66 | 4.67 | 4.57 | qfq | 15,023,467 | 70,231,376 | -0.21% |
| 2025-03-06 | 4.69 | 4.69 | 4.65 | 4.68 | 4.58 | qfq | 16,975,814 | 79,310,948 | 0.00% |
| 2025-03-05 | 4.69 | 4.70 | 4.65 | 4.68 | 4.58 | qfq | 15,788,900 | 73,745,748 | -0.21% |
| 2025-03-04 | 4.64 | 4.70 | 4.63 | 4.69 | 4.59 | qfq | 22,560,289 | 105,437,433 | 1.08% |
| 2025-03-03 | 4.67 | 4.69 | 4.64 | 4.64 | 4.54 | qfq | 28,043,000 | 130,817,772 | -0.64% |
| 2025-02-28 | 4.69 | 4.71 | 4.65 | 4.67 | 4.57 | qfq | 24,227,387 | 113,434,511 | -0.43% |
| 2025-02-27 | 4.72 | 4.73 | 4.67 | 4.69 | 4.59 | qfq | 19,546,800 | 91,785,003 | -0.64% |
| 2025-02-26 | 4.69 | 4.73 | 4.68 | 4.72 | 4.62 | qfq | 20,490,200 | 96,434,741 | 0.64% |
| 2025-02-25 | 4.74 | 4.74 | 4.68 | 4.69 | 4.59 | qfq | 23,177,476 | 108,981,889 | -0.85% |
| 2025-02-24 | 4.73 | 4.79 | 4.72 | 4.73 | 4.63 | qfq | 28,548,706 | 135,531,564 | 0.00% |
| 2025-02-21 | 4.74 | 4.75 | 4.71 | 4.73 | 4.63 | qfq | 20,452,073 | 96,653,971 | 0.00% |
| 2025-02-20 | 4.74 | 4.76 | 4.71 | 4.73 | 4.63 | qfq | 21,840,404 | 103,303,629 | -0.21% |
| 2025-02-19 | 4.75 | 4.77 | 4.71 | 4.74 | 4.64 | qfq | 25,345,340 | 120,019,158 | -0.21% |
| 2025-02-18 | 4.77 | 4.82 | 4.74 | 4.75 | 4.65 | qfq | 30,389,767 | 145,452,761 | -0.63% |
| 2025-02-17 | 4.75 | 4.79 | 4.72 | 4.78 | 4.68 | qfq | 27,862,302 | 132,647,157 | 0.63% |
| 2025-02-14 | 4.78 | 4.79 | 4.73 | 4.75 | 4.65 | qfq | 21,215,064 | 100,739,996 | -0.42% |
| 2025-02-13 | 4.79 | 4.80 | 4.77 | 4.77 | 4.67 | qfq | 21,298,305 | 101,807,848 | -0.42% |
| 2025-02-12 | 4.76 | 4.80 | 4.75 | 4.79 | 4.68 | qfq | 27,569,080 | 131,684,650 | 0.42% |
| 2025-02-11 | 4.76 | 4.80 | 4.74 | 4.77 | 4.67 | qfq | 28,445,268 | 135,504,563 | 0.21% |
| 2025-02-10 | 4.83 | 4.86 | 4.74 | 4.76 | 4.66 | qfq | 60,829,305 | 290,790,141 | -1.24% |
| 2025-02-07 | 4.81 | 4.85 | 4.80 | 4.82 | 4.71 | qfq | 36,894,805 | 177,963,483 | 0.21% |
| 2025-02-06 | 4.82 | 4.83 | 4.77 | 4.81 | 4.70 | qfq | 28,873,706 | 138,534,553 | -0.41% |
| 2025-02-05 | 4.88 | 4.88 | 4.78 | 4.83 | 4.72 | qfq | 28,085,735 | 135,494,771 | -0.41% |
| 2025-01-27 | 4.79 | 4.89 | 4.78 | 4.85 | 4.74 | qfq | 36,800,835 | 178,816,379 | 1.68% |
| 2025-01-24 | 4.74 | 4.81 | 4.71 | 4.77 | 4.67 | qfq | 34,329,965 | 163,579,546 | 0.85% |
| 2025-01-23 | 4.73 | 4.80 | 4.73 | 4.73 | 4.63 | qfq | 27,027,217 | 128,781,380 | 0.42% |
| 2025-01-22 | 4.70 | 4.72 | 4.66 | 4.71 | 4.61 | qfq | 18,992,155 | 89,165,683 | 0.21% |
| 2025-01-21 | 4.74 | 4.75 | 4.68 | 4.70 | 4.60 | qfq | 17,651,012 | 83,014,648 | -0.84% |
| 2025-01-20 | 4.74 | 4.76 | 4.71 | 4.74 | 4.64 | qfq | 24,688,700 | 116,956,659 | 0.64% |
| 2025-01-17 | 4.73 | 4.74 | 4.68 | 4.71 | 4.61 | qfq | 27,520,300 | 129,577,677 | -0.63% |
| 2025-01-16 | 4.75 | 4.79 | 4.71 | 4.74 | 4.64 | qfq | 18,970,935 | 90,066,668 | 0.42% |
| 2025-01-15 | 4.71 | 4.77 | 4.68 | 4.72 | 4.62 | qfq | 20,355,466 | 96,262,412 | 0.00% |
| 2025-01-14 | 4.64 | 4.72 | 4.64 | 4.72 | 4.62 | qfq | 22,771,167 | 106,616,182 | 2.16% |
| 2025-01-13 | 4.67 | 4.68 | 4.61 | 4.62 | 4.52 | qfq | 17,689,547 | 82,039,630 | -0.43% |
| 2025-01-10 | 4.68 | 4.71 | 4.64 | 4.64 | 4.54 | qfq | 19,004,045 | 88,848,843 | -1.07% |
| 2025-01-09 | 4.76 | 4.76 | 4.69 | 4.69 | 4.59 | qfq | 20,161,916 | 95,156,262 | -1.68% |
| 2025-01-08 | 4.75 | 4.80 | 4.68 | 4.77 | 4.67 | qfq | 26,300,646 | 124,799,845 | 0.21% |
| 2025-01-07 | 4.82 | 4.84 | 4.71 | 4.76 | 4.66 | qfq | 28,596,214 | 136,477,878 | -1.65% |
| 2025-01-06 | 4.85 | 4.86 | 4.79 | 4.84 | 4.73 | qfq | 25,273,195 | 121,924,361 | -0.21% |
| 2025-01-03 | 4.84 | 4.93 | 4.83 | 4.85 | 4.74 | qfq | 37,227,399 | 181,607,455 | 0.41% |
| 2025-01-02 | 4.98 | 5.01 | 4.80 | 4.83 | 4.72 | qfq | 42,578,853 | 208,739,679 | -3.01% |
| 2024-12-31 | 5.06 | 5.08 | 4.98 | 4.98 | 4.87 | qfq | 27,838,000 | 140,164,053 | -1.58% |
| 2024-12-30 | 5.04 | 5.08 | 5.03 | 5.06 | 4.95 | qfq | 18,268,800 | 92,365,242 | 0.00% |
| 2024-12-27 | 4.98 | 5.06 | 4.97 | 5.06 | 4.95 | qfq | 28,663,402 | 143,989,859 | 1.61% |
| 2024-12-26 | 5.04 | 5.05 | 4.97 | 4.98 | 4.87 | qfq | 28,140,006 | 140,670,517 | -1.19% |
| 2024-12-25 | 5.09 | 5.09 | 5.01 | 5.04 | 4.93 | qfq | 22,917,902 | 115,356,664 | -0.40% |
| 2024-12-24 | 4.99 | 5.08 | 4.98 | 5.06 | 4.95 | qfq | 31,138,705 | 156,912,620 | 1.40% |
| 2024-12-23 | 4.98 | 5.05 | 4.96 | 4.99 | 4.88 | qfq | 31,794,876 | 159,286,438 | 0.40% |
| 2024-12-20 | 5.03 | 5.05 | 4.97 | 4.97 | 4.86 | qfq | 27,500,700 | 137,316,778 | -1.00% |
| 2024-12-19 | 5.10 | 5.12 | 5.00 | 5.02 | 4.91 | qfq | 44,280,047 | 223,436,979 | -2.33% |
| 2024-12-18 | 5.10 | 5.18 | 5.09 | 5.14 | 5.03 | qfq | 43,150,819 | 222,107,140 | 1.18% |
| 2024-12-17 | 5.10 | 5.16 | 5.04 | 5.08 | 4.97 | qfq | 34,793,387 | 177,261,161 | -0.20% |
| 2024-12-16 | 5.00 | 5.10 | 4.99 | 5.09 | 4.98 | qfq | 48,282,413 | 244,621,646 | 2.21% |
| 2024-12-13 | 5.08 | 5.08 | 4.97 | 4.98 | 4.87 | qfq | 34,427,456 | 172,453,865 | -1.97% |
| 2024-12-12 | 5.07 | 5.10 | 5.04 | 5.08 | 4.97 | qfq | 23,757,790 | 120,523,055 | 0.59% |
| 2024-12-11 | 5.02 | 5.08 | 5.01 | 5.05 | 4.94 | qfq | 25,677,604 | 129,741,542 | 0.60% |
| 2024-12-10 | 5.12 | 5.15 | 5.01 | 5.02 | 4.91 | qfq | 36,139,563 | 183,139,762 | -0.79% |
| 2024-12-09 | 5.00 | 5.07 | 5.00 | 5.06 | 4.95 | qfq | 33,381,304 | 168,064,714 | 1.20% |
| 2024-12-06 | 4.94 | 5.01 | 4.93 | 5.00 | 4.89 | qfq | 32,639,802 | 162,764,706 | 1.42% |
| 2024-12-05 | 4.95 | 4.97 | 4.93 | 4.93 | 4.82 | qfq | 16,923,200 | 83,696,277 | -0.40% |
| 2024-12-04 | 4.99 | 4.99 | 4.93 | 4.95 | 4.84 | qfq | 20,853,033 | 103,590,023 | -1.00% |
| 2024-12-03 | 4.93 | 5.00 | 4.91 | 5.00 | 4.89 | qfq | 34,878,839 | 173,011,089 | 1.42% |
| 2024-12-02 | 4.90 | 4.95 | 4.88 | 4.93 | 4.82 | qfq | 23,573,535 | 115,937,754 | 0.61% |
| 2024-11-29 | 4.88 | 4.93 | 4.87 | 4.90 | 4.79 | qfq | 21,053,598 | 103,216,610 | 0.20% |
| 2024-11-28 | 4.86 | 4.93 | 4.86 | 4.89 | 4.78 | qfq | 22,061,500 | 107,990,300 | 0.20% |
| 2024-11-27 | 4.84 | 4.88 | 4.76 | 4.88 | 4.77 | qfq | 26,249,902 | 126,620,319 | 0.83% |
| 2024-11-26 | 4.87 | 4.89 | 4.83 | 4.84 | 4.73 | qfq | 18,891,686 | 91,777,528 | -0.62% |
| 2024-11-25 | 4.92 | 4.94 | 4.83 | 4.87 | 4.76 | qfq | 33,843,768 | 165,271,013 | -0.61% |
| 2024-11-22 | 5.05 | 5.10 | 4.90 | 4.90 | 4.79 | qfq | 42,577,720 | 212,361,437 | -2.97% |
| 2024-11-21 | 5.02 | 5.06 | 5.00 | 5.05 | 4.94 | qfq | 28,305,442 | 142,518,857 | 0.60% |
| 2024-11-20 | 5.00 | 5.02 | 4.96 | 5.02 | 4.91 | qfq | 24,068,302 | 120,232,931 | 0.20% |
| 2024-11-19 | 5.04 | 5.06 | 4.95 | 5.01 | 4.90 | qfq | 38,576,024 | 192,797,520 | -0.79% |
| 2024-11-18 | 4.94 | 5.10 | 4.94 | 5.05 | 4.94 | qfq | 65,072,414 | 328,347,810 | 2.64% |
| 2024-11-15 | 4.97 | 5.01 | 4.92 | 4.92 | 4.81 | qfq | 39,139,606 | 194,227,736 | -1.40% |
| 2024-11-14 | 5.06 | 5.12 | 4.98 | 4.99 | 4.88 | qfq | 40,295,901 | 203,179,580 | -1.77% |
| 2024-11-13 | 5.02 | 5.08 | 5.01 | 5.08 | 4.97 | qfq | 42,787,961 | 215,668,094 | 0.79% |
| 2024-11-12 | 5.08 | 5.11 | 5.01 | 5.04 | 4.93 | qfq | 53,789,702 | 272,425,716 | -0.79% |
| 2024-11-11 | 5.09 | 5.12 | 5.03 | 5.08 | 4.97 | qfq | 42,494,057 | 215,439,308 | -0.59% |
| 2024-11-08 | 5.20 | 5.23 | 5.08 | 5.11 | 5.00 | qfq | 49,536,368 | 254,736,260 | -1.16% |
| 2024-11-07 | 5.04 | 5.17 | 5.01 | 5.17 | 5.06 | qfq | 58,484,660 | 299,230,847 | 2.38% |
| 2024-11-06 | 5.11 | 5.11 | 5.03 | 5.05 | 4.94 | qfq | 45,241,598 | 229,066,360 | -0.79% |
| 2024-11-05 | 5.05 | 5.10 | 5.03 | 5.09 | 4.98 | qfq | 48,653,955 | 246,638,028 | 0.99% |
| 2024-11-04 | 5.00 | 5.05 | 4.97 | 5.04 | 4.93 | qfq | 30,466,987 | 152,672,612 | 0.80% |
| 2024-11-01 | 4.97 | 5.05 | 4.92 | 5.00 | 4.89 | qfq | 47,674,550 | 237,543,981 | 0.20% |
| 2024-10-31 | 5.00 | 5.03 | 4.94 | 4.99 | 4.88 | qfq | 47,105,938 | 234,877,607 | 0.00% |
| 2024-10-30 | 4.97 | 4.99 | 4.94 | 4.99 | 4.88 | qfq | 30,086,600 | 149,484,316 | 0.20% |
| 2024-10-29 | 5.12 | 5.13 | 4.97 | 4.98 | 4.87 | qfq | 49,777,100 | 250,694,542 | -2.92% |
| 2024-10-28 | 5.03 | 5.14 | 5.02 | 5.13 | 5.02 | qfq | 57,508,586 | 293,123,595 | 3.01% |
| 2024-10-25 | 5.00 | 5.01 | 4.95 | 4.98 | 4.87 | qfq | 27,205,942 | 135,260,693 | 0.00% |
| 2024-10-24 | 5.02 | 5.03 | 4.97 | 4.98 | 4.87 | qfq | 22,091,300 | 110,188,948 | -0.99% |
| 2024-10-23 | 5.02 | 5.08 | 4.98 | 5.03 | 4.92 | qfq | 40,788,100 | 205,243,850 | 0.40% |
| 2024-10-22 | 4.94 | 5.01 | 4.91 | 5.01 | 4.90 | qfq | 33,341,305 | 165,852,626 | 1.62% |
| 2024-10-21 | 5.00 | 5.02 | 4.90 | 4.93 | 4.82 | qfq | 32,182,290 | 158,781,505 | -1.00% |
| 2024-10-18 | 4.92 | 5.04 | 4.85 | 4.98 | 4.87 | qfq | 37,541,860 | 185,356,084 | 1.22% |
| 2024-10-17 | 5.00 | 5.04 | 4.91 | 4.92 | 4.81 | qfq | 21,532,174 | 107,041,814 | -1.40% |
| 2024-10-16 | 4.89 | 5.01 | 4.87 | 4.99 | 4.88 | qfq | 26,215,272 | 130,207,595 | 1.22% |
| 2024-10-15 | 5.07 | 5.07 | 4.92 | 4.93 | 4.82 | qfq | 31,809,800 | 158,918,102 | -2.76% |
| 2024-10-14 | 5.02 | 5.11 | 4.98 | 5.07 | 4.96 | qfq | 31,994,001 | 161,321,644 | 1.40% |
| 2024-10-11 | 5.13 | 5.14 | 4.97 | 5.00 | 4.89 | qfq | 32,897,551 | 166,384,689 | -1.96% |
| 2024-10-10 | 5.02 | 5.23 | 5.02 | 5.10 | 4.99 | qfq | 52,532,209 | 269,717,696 | 1.80% |
| 2024-10-09 | 5.22 | 5.24 | 5.00 | 5.01 | 4.90 | qfq | 71,275,036 | 364,657,267 | -5.83% |
| 2024-10-08 | 5.87 | 5.87 | 5.20 | 5.32 | 5.20 | qfq | 132,657,704 | 721,651,650 | -0.37% |
| 2024-09-30 | 5.12 | 5.41 | 5.05 | 5.34 | 5.22 | qfq | 82,527,577 | 431,282,049 | 6.59% |
| 2024-09-27 | 4.96 | 5.06 | 4.89 | 5.01 | 4.90 | qfq | 47,517,525 | 236,358,389 | 2.24% |
| 2024-09-26 | 4.76 | 4.90 | 4.69 | 4.90 | 4.79 | qfq | 36,068,435 | 173,012,850 | 2.30% |
| 2024-09-25 | 4.78 | 4.89 | 4.76 | 4.79 | 4.68 | qfq | 34,202,575 | 164,744,010 | 0.84% |
| 2024-09-24 | 4.57 | 4.76 | 4.56 | 4.75 | 4.65 | qfq | 32,482,132 | 151,321,978 | 4.17% |
| 2024-09-23 | 4.49 | 4.59 | 4.46 | 4.56 | 4.46 | qfq | 26,591,716 | 120,987,548 | 1.56% |
| 2024-09-20 | 4.52 | 4.55 | 4.45 | 4.49 | 4.39 | qfq | 18,975,751 | 85,256,048 | -1.10% |
| 2024-09-19 | 4.55 | 4.56 | 4.47 | 4.54 | 4.44 | qfq | 25,721,597 | 116,274,380 | 0.00% |
| 2024-09-18 | 4.54 | 4.55 | 4.45 | 4.54 | 4.44 | qfq | 14,982,662 | 67,378,628 | 0.22% |
| 2024-09-13 | 4.52 | 4.64 | 4.51 | 4.53 | 4.43 | qfq | 19,578,966 | 89,477,725 | -0.22% |
| 2024-09-12 | 4.45 | 4.57 | 4.45 | 4.54 | 4.44 | qfq | 26,132,079 | 118,092,651 | 2.02% |
| 2024-09-11 | 4.57 | 4.60 | 4.42 | 4.45 | 4.35 | qfq | 29,732,030 | 133,557,919 | -3.05% |
| 2024-09-10 | 4.70 | 4.73 | 4.53 | 4.59 | 4.49 | qfq | 27,538,113 | 126,292,256 | -2.55% |
| 2024-09-09 | 4.73 | 4.73 | 4.65 | 4.71 | 4.61 | qfq | 19,485,520 | 91,377,979 | -0.63% |
| 2024-09-06 | 4.76 | 4.81 | 4.70 | 4.74 | 4.64 | qfq | 17,818,550 | 84,541,067 | -0.63% |
| 2024-09-05 | 4.76 | 4.78 | 4.69 | 4.77 | 4.67 | qfq | 15,637,469 | 74,191,396 | 0.42% |
| 2024-09-04 | 4.73 | 4.81 | 4.69 | 4.75 | 4.65 | qfq | 15,968,175 | 76,041,025 | -0.63% |
| 2024-09-03 | 4.84 | 4.87 | 4.72 | 4.78 | 4.68 | qfq | 23,283,900 | 111,448,543 | -0.62% |
| 2024-09-02 | 4.71 | 4.90 | 4.65 | 4.81 | 4.70 | qfq | 44,009,432 | 212,501,372 | 2.12% |
| 2024-08-30 | 4.70 | 4.80 | 4.63 | 4.71 | 4.61 | qfq | 53,040,255 | 249,890,721 | 0.00% |
| 2024-08-29 | 4.76 | 4.80 | 4.70 | 4.71 | 4.61 | qfq | 21,941,774 | 103,883,666 | -1.46% |
| 2024-08-28 | 4.90 | 4.90 | 4.74 | 4.78 | 4.68 | qfq | 34,173,500 | 164,144,872 | -3.24% |
| 2024-08-27 | 4.95 | 4.98 | 4.87 | 4.94 | 4.83 | qfq | 18,295,200 | 89,971,973 | -0.60% |
| 2024-08-26 | 4.96 | 4.99 | 4.90 | 4.97 | 4.86 | qfq | 21,557,043 | 106,450,167 | 0.00% |
| 2024-08-23 | 4.98 | 5.01 | 4.91 | 4.97 | 4.86 | qfq | 21,005,318 | 104,156,982 | 0.00% |
| 2024-08-22 | 4.94 | 5.01 | 4.94 | 4.97 | 4.86 | qfq | 14,627,100 | 72,894,911 | 0.40% |
| 2024-08-21 | 4.97 | 4.99 | 4.92 | 4.95 | 4.84 | qfq | 12,100,100 | 59,820,090 | -0.80% |
| 2024-08-20 | 5.08 | 5.09 | 4.94 | 4.99 | 4.88 | qfq | 17,460,566 | 87,211,356 | -1.77% |
| 2024-08-19 | 5.01 | 5.15 | 5.00 | 5.08 | 4.97 | qfq | 18,596,600 | 94,705,019 | 1.40% |
| 2024-08-16 | 5.13 | 5.15 | 4.97 | 5.01 | 4.90 | qfq | 21,467,535 | 107,981,215 | -2.34% |
| 2024-08-15 | 5.12 | 5.17 | 5.10 | 5.13 | 5.02 | qfq | 16,213,800 | 83,187,270 | 0.20% |
| 2024-08-14 | 5.11 | 5.21 | 5.07 | 5.12 | 5.01 | qfq | 16,654,200 | 85,744,939 | 0.20% |
| 2024-08-13 | 5.09 | 5.12 | 5.06 | 5.11 | 5.00 | qfq | 14,131,312 | 71,935,125 | 1.19% |
| 2024-08-12 | 5.09 | 5.14 | 5.04 | 5.05 | 4.94 | qfq | 14,441,200 | 73,429,749 | -0.79% |
| 2024-08-09 | 5.11 | 5.14 | 5.06 | 5.09 | 4.98 | qfq | 13,632,300 | 69,490,536 | -0.39% |
| 2024-08-08 | 5.16 | 5.19 | 5.06 | 5.11 | 5.00 | qfq | 21,846,169 | 111,801,271 | -1.73% |
| 2024-08-07 | 4.99 | 5.23 | 4.99 | 5.20 | 5.00 | qfq | 38,934,628 | 200,123,482 | 4.00% |
| 2024-08-06 | 4.98 | 5.03 | 4.94 | 5.00 | 4.81 | qfq | 20,515,921 | 102,181,539 | 0.81% |
| 2024-08-05 | 5.03 | 5.08 | 4.95 | 4.96 | 4.77 | qfq | 22,081,002 | 110,667,762 | -1.39% |
| 2024-08-02 | 5.08 | 5.11 | 5.00 | 5.03 | 4.83 | qfq | 24,981,400 | 126,293,184 | -1.37% |
| 2024-08-01 | 5.16 | 5.19 | 5.08 | 5.10 | 4.90 | qfq | 32,418,635 | 166,161,251 | -0.97% |
| 2024-07-31 | 5.13 | 5.17 | 5.06 | 5.15 | 4.95 | qfq | 41,592,295 | 212,590,034 | 0.39% |
| 2024-07-30 | 5.31 | 5.33 | 5.11 | 5.13 | 4.93 | qfq | 33,494,018 | 173,658,277 | -3.75% |
| 2024-07-29 | 5.33 | 5.40 | 5.30 | 5.33 | 5.12 | qfq | 21,154,141 | 113,183,592 | 0.38% |
| 2024-07-26 | 5.36 | 5.41 | 5.30 | 5.31 | 5.10 | qfq | 20,060,600 | 107,000,522 | -0.93% |
| 2024-07-25 | 5.41 | 5.44 | 5.29 | 5.36 | 5.15 | qfq | 21,564,000 | 115,388,812 | -1.47% |
| 2024-07-24 | 5.38 | 5.49 | 5.36 | 5.44 | 5.23 | qfq | 26,623,605 | 144,795,280 | 0.93% |
| 2024-07-23 | 5.42 | 5.47 | 5.37 | 5.39 | 5.18 | qfq | 16,696,211 | 90,527,931 | -0.74% |
| 2024-07-22 | 5.51 | 5.53 | 5.33 | 5.43 | 5.22 | qfq | 21,108,700 | 113,897,278 | -1.45% |
| 2024-07-19 | 5.51 | 5.55 | 5.44 | 5.51 | 5.30 | qfq | 16,862,723 | 92,616,645 | -0.72% |
| 2024-07-18 | 5.39 | 5.55 | 5.37 | 5.55 | 5.33 | qfq | 25,991,170 | 142,282,423 | 2.40% |
| 2024-07-17 | 5.70 | 5.70 | 5.41 | 5.42 | 5.21 | qfq | 37,031,100 | 204,229,277 | -4.91% |
| 2024-07-16 | 5.75 | 5.82 | 5.69 | 5.70 | 5.48 | qfq | 19,403,236 | 111,313,462 | -0.87% |
| 2024-07-15 | 5.73 | 5.79 | 5.63 | 5.75 | 5.53 | qfq | 21,001,876 | 120,462,273 | 0.52% |
| 2024-07-12 | 5.70 | 5.84 | 5.67 | 5.72 | 5.50 | qfq | 26,121,999 | 150,762,537 | -0.35% |
| 2024-07-11 | 5.78 | 5.82 | 5.66 | 5.74 | 5.52 | qfq | 36,213,126 | 207,130,280 | -0.86% |
| 2024-07-10 | 6.15 | 6.16 | 5.75 | 5.79 | 5.57 | qfq | 53,527,185 | 313,134,135 | -6.31% |
| 2024-07-09 | 6.01 | 6.19 | 5.94 | 6.18 | 5.94 | qfq | 26,515,763 | 161,068,141 | 3.00% |
| 2024-07-08 | 5.91 | 6.05 | 5.91 | 6.00 | 5.77 | qfq | 24,095,500 | 144,416,401 | 1.18% |
| 2024-07-05 | 6.00 | 6.03 | 5.82 | 5.93 | 5.70 | qfq | 24,562,842 | 144,885,783 | -1.17% |
| 2024-07-04 | 6.08 | 6.13 | 5.98 | 6.00 | 5.77 | qfq | 28,609,400 | 172,638,880 | -1.32% |
| 2024-07-03 | 6.15 | 6.19 | 6.02 | 6.08 | 5.84 | qfq | 24,023,037 | 146,244,414 | -1.94% |
| 2024-07-02 | 6.14 | 6.20 | 6.05 | 6.20 | 5.96 | qfq | 26,122,900 | 160,254,068 | 0.98% |
| 2024-07-01 | 5.99 | 6.17 | 5.97 | 6.14 | 5.90 | qfq | 28,396,282 | 173,356,469 | 2.16% |
| 2024-06-28 | 5.77 | 6.04 | 5.75 | 6.01 | 5.78 | qfq | 38,546,368 | 228,506,523 | 3.62% |
| 2024-06-27 | 5.84 | 5.92 | 5.77 | 5.80 | 5.57 | qfq | 16,889,500 | 98,444,462 | -1.02% |
| 2024-06-26 | 5.87 | 5.93 | 5.76 | 5.86 | 5.63 | qfq | 21,278,410 | 123,859,902 | -0.68% |
| 2024-06-25 | 5.83 | 5.95 | 5.80 | 5.90 | 5.67 | qfq | 21,705,070 | 127,750,061 | 0.68% |
| 2024-06-24 | 5.88 | 5.93 | 5.78 | 5.86 | 5.63 | qfq | 20,358,936 | 119,248,880 | -0.34% |
| 2024-06-21 | 5.86 | 6.02 | 5.83 | 5.88 | 5.65 | qfq | 20,890,799 | 123,732,934 | 0.17% |
| 2024-06-20 | 5.80 | 5.92 | 5.79 | 5.87 | 5.64 | qfq | 16,352,417 | 96,050,903 | 0.86% |
| 2024-06-19 | 5.91 | 5.92 | 5.80 | 5.82 | 5.59 | qfq | 12,816,500 | 74,878,073 | -0.85% |
| 2024-06-18 | 5.80 | 5.89 | 5.74 | 5.87 | 5.64 | qfq | 19,706,250 | 115,019,411 | 1.21% |
| 2024-06-17 | 5.87 | 5.99 | 5.78 | 5.80 | 5.57 | qfq | 25,796,981 | 151,105,728 | -1.36% |
| 2024-06-14 | 5.91 | 6.02 | 5.87 | 5.88 | 5.65 | qfq | 34,948,336 | 207,529,870 | -0.34% |
| 2024-06-13 | 6.03 | 6.08 | 5.87 | 5.90 | 5.67 | qfq | 29,657,690 | 176,457,482 | -2.32% |
| 2024-06-12 | 5.91 | 6.05 | 5.84 | 6.04 | 5.81 | qfq | 34,591,337 | 206,275,710 | 0.00% |
| 2024-06-11 | 6.22 | 6.29 | 5.86 | 6.04 | 5.81 | qfq | 69,337,254 | 417,139,507 | -3.67% |
| 2024-06-07 | 6.10 | 6.29 | 6.05 | 6.27 | 6.03 | qfq | 39,616,353 | 244,898,354 | 3.47% |
| 2024-06-06 | 6.08 | 6.20 | 6.04 | 6.06 | 5.82 | qfq | 31,006,614 | 189,407,770 | -0.16% |
| 2024-06-05 | 6.09 | 6.14 | 6.02 | 6.07 | 5.83 | qfq | 30,608,263 | 186,024,332 | -0.82% |
| 2024-06-04 | 5.87 | 6.12 | 5.81 | 6.12 | 5.88 | qfq | 34,379,625 | 206,447,007 | 4.26% |
| 2024-06-03 | 5.87 | 5.94 | 5.79 | 5.87 | 5.64 | qfq | 24,043,832 | 140,835,350 | -0.84% |
| 2024-05-31 | 5.93 | 5.98 | 5.88 | 5.92 | 5.69 | qfq | 17,578,716 | 104,146,940 | 0.00% |
| 2024-05-30 | 6.08 | 6.12 | 5.89 | 5.92 | 5.69 | qfq | 24,259,961 | 145,385,004 | -2.63% |
| 2024-05-29 | 6.01 | 6.14 | 5.92 | 6.08 | 5.84 | qfq | 28,712,090 | 173,847,861 | 0.83% |
| 2024-05-28 | 6.01 | 6.06 | 5.93 | 6.03 | 5.80 | qfq | 36,563,565 | 220,146,127 | 1.17% |
| 2024-05-27 | 5.89 | 6.00 | 5.88 | 5.96 | 5.73 | qfq | 27,643,482 | 164,814,825 | 1.53% |
| 2024-05-24 | 5.79 | 5.98 | 5.78 | 5.87 | 5.64 | qfq | 21,663,496 | 128,018,677 | 1.38% |
| 2024-05-23 | 5.85 | 5.88 | 5.77 | 5.79 | 5.57 | qfq | 15,584,464 | 90,629,124 | -1.19% |
| 2024-05-22 | 5.92 | 5.99 | 5.84 | 5.86 | 5.63 | qfq | 19,106,557 | 112,598,155 | -1.68% |
| 2024-05-21 | 5.93 | 6.03 | 5.90 | 5.96 | 5.73 | qfq | 17,458,780 | 103,876,711 | -0.17% |
| 2024-05-20 | 5.84 | 6.01 | 5.78 | 5.97 | 5.74 | qfq | 28,795,564 | 170,772,631 | 2.23% |
| 2024-05-17 | 5.80 | 5.89 | 5.79 | 5.84 | 5.61 | qfq | 20,333,902 | 118,694,171 | 0.17% |
| 2024-05-16 | 5.91 | 5.93 | 5.80 | 5.83 | 5.60 | qfq | 25,223,900 | 147,636,696 | -1.19% |
| 2024-05-15 | 6.05 | 6.18 | 5.87 | 5.90 | 5.67 | qfq | 21,925,700 | 131,470,727 | -2.80% |
| 2024-05-14 | 6.02 | 6.11 | 5.95 | 6.07 | 5.83 | qfq | 31,262,066 | 189,231,594 | 0.00% |
| 2024-05-13 | 5.89 | 6.12 | 5.85 | 6.07 | 5.83 | qfq | 35,834,620 | 215,321,812 | 3.06% |
| 2024-05-10 | 5.84 | 5.90 | 5.80 | 5.89 | 5.66 | qfq | 23,040,812 | 135,064,654 | 2.08% |
| 2024-05-09 | 5.73 | 5.83 | 5.70 | 5.77 | 5.55 | qfq | 19,450,199 | 112,171,695 | 0.17% |
| 2024-05-08 | 5.81 | 5.85 | 5.74 | 5.76 | 5.54 | qfq | 25,852,900 | 149,603,105 | -0.17% |
| 2024-05-07 | 5.86 | 5.86 | 5.74 | 5.77 | 5.55 | qfq | 25,447,532 | 146,927,132 | -0.86% |
| 2024-05-06 | 5.82 | 5.85 | 5.67 | 5.82 | 5.59 | qfq | 37,260,283 | 215,189,909 | 1.04% |
| 2024-04-30 | 5.71 | 5.85 | 5.68 | 5.76 | 5.54 | qfq | 29,980,974 | 173,045,160 | 0.88% |
| 2024-04-29 | 5.65 | 5.75 | 5.54 | 5.71 | 5.49 | qfq | 46,460,159 | 263,526,922 | 1.06% |
| 2024-04-26 | 5.62 | 5.72 | 5.56 | 5.65 | 5.43 | qfq | 26,600,800 | 149,602,055 | 0.53% |
| 2024-04-25 | 5.60 | 5.66 | 5.54 | 5.62 | 5.40 | qfq | 17,057,612 | 95,719,422 | 0.36% |
| 2024-04-24 | 5.56 | 5.70 | 5.55 | 5.60 | 5.38 | qfq | 35,877,070 | 201,780,365 | 0.90% |
| 2024-04-23 | 5.71 | 5.77 | 5.51 | 5.55 | 5.33 | qfq | 51,679,174 | 289,806,652 | -3.65% |
| 2024-04-22 | 5.82 | 5.94 | 5.71 | 5.76 | 5.54 | qfq | 33,672,670 | 195,602,199 | -1.87% |
| 2024-04-19 | 5.83 | 5.98 | 5.81 | 5.87 | 5.64 | qfq | 26,289,674 | 154,855,813 | -0.34% |
| 2024-04-18 | 5.94 | 6.07 | 5.82 | 5.89 | 5.66 | qfq | 39,925,232 | 236,088,793 | -0.67% |
| 2024-04-17 | 5.92 | 5.96 | 5.82 | 5.93 | 5.70 | qfq | 46,060,102 | 271,194,131 | -0.17% |
| 2024-04-16 | 5.83 | 6.00 | 5.80 | 5.94 | 5.71 | qfq | 49,469,745 | 292,857,345 | 1.19% |
| 2024-04-15 | 5.72 | 5.90 | 5.64 | 5.87 | 5.64 | qfq | 42,547,300 | 246,665,739 | 4.08% |
| 2024-04-12 | 5.65 | 5.69 | 5.59 | 5.64 | 5.42 | qfq | 21,383,900 | 120,715,850 | -0.18% |
| 2024-04-11 | 5.56 | 5.76 | 5.53 | 5.65 | 5.43 | qfq | 28,865,769 | 163,604,309 | 0.71% |
| 2024-04-10 | 5.54 | 5.65 | 5.53 | 5.61 | 5.39 | qfq | 32,400,035 | 181,256,489 | 1.63% |
| 2024-04-09 | 5.60 | 5.69 | 5.50 | 5.52 | 5.31 | qfq | 30,996,939 | 172,685,687 | -1.25% |
| 2024-04-08 | 5.56 | 5.72 | 5.48 | 5.59 | 5.37 | qfq | 31,798,400 | 178,630,612 | 0.36% |
| 2024-04-03 | 5.47 | 5.58 | 5.44 | 5.57 | 5.35 | qfq | 26,226,546 | 144,686,062 | 1.83% |
| 2024-04-02 | 5.30 | 5.50 | 5.29 | 5.47 | 5.26 | qfq | 42,034,784 | 227,704,275 | 2.24% |
| 2024-04-01 | 5.32 | 5.42 | 5.20 | 5.35 | 5.14 | qfq | 43,400,508 | 231,588,304 | 2.29% |
| 2024-03-29 | 5.08 | 5.24 | 5.05 | 5.23 | 5.03 | qfq | 32,377,101 | 167,590,056 | 3.16% |
| 2024-03-28 | 5.04 | 5.11 | 4.97 | 5.07 | 4.87 | qfq | 22,217,302 | 112,436,839 | 1.00% |
| 2024-03-27 | 5.03 | 5.08 | 5.00 | 5.02 | 4.82 | qfq | 21,652,400 | 109,083,474 | 0.20% |
| 2024-03-26 | 4.92 | 5.03 | 4.90 | 5.01 | 4.82 | qfq | 24,495,397 | 121,679,768 | 1.83% |
| 2024-03-25 | 4.89 | 4.99 | 4.87 | 4.92 | 4.73 | qfq | 24,165,741 | 119,543,139 | 0.41% |
| 2024-03-22 | 4.95 | 5.00 | 4.87 | 4.90 | 4.71 | qfq | 24,633,107 | 120,976,768 | -1.61% |
| 2024-03-21 | 5.00 | 5.02 | 4.92 | 4.98 | 4.79 | qfq | 15,531,768 | 77,079,562 | -0.60% |
| 2024-03-20 | 4.99 | 5.08 | 4.96 | 5.01 | 4.82 | qfq | 19,924,867 | 99,959,724 | 0.60% |
| 2024-03-19 | 4.95 | 5.03 | 4.94 | 4.98 | 4.79 | qfq | 21,296,915 | 106,349,595 | 0.20% |
| 2024-03-18 | 5.06 | 5.09 | 4.91 | 4.97 | 4.78 | qfq | 30,930,326 | 153,824,693 | -1.97% |
| 2024-03-15 | 4.86 | 5.08 | 4.86 | 5.07 | 4.87 | qfq | 38,690,315 | 193,188,408 | 3.47% |
| 2024-03-14 | 4.88 | 4.92 | 4.84 | 4.90 | 4.71 | qfq | 32,878,154 | 160,413,083 | 0.41% |
| 2024-03-13 | 4.78 | 4.91 | 4.78 | 4.88 | 4.69 | qfq | 22,601,395 | 109,820,868 | 1.67% |
| 2024-03-12 | 4.91 | 4.92 | 4.74 | 4.80 | 4.61 | qfq | 34,757,480 | 166,956,525 | -2.44% |
| 2024-03-11 | 5.00 | 5.06 | 4.86 | 4.92 | 4.73 | qfq | 36,978,933 | 182,905,695 | -0.40% |
| 2024-03-08 | 4.82 | 4.94 | 4.80 | 4.94 | 4.75 | qfq | 27,356,450 | 133,427,970 | 2.70% |
| 2024-03-07 | 4.77 | 4.85 | 4.75 | 4.81 | 4.62 | qfq | 30,060,760 | 144,461,172 | 0.84% |
| 2024-03-06 | 4.66 | 4.78 | 4.66 | 4.77 | 4.58 | qfq | 37,349,446 | 176,851,478 | 2.58% |
| 2024-03-05 | 4.64 | 4.66 | 4.61 | 4.65 | 4.47 | qfq | 25,508,395 | 118,220,425 | 0.22% |
| 2024-03-04 | 4.57 | 4.64 | 4.57 | 4.64 | 4.46 | qfq | 28,006,160 | 128,781,318 | 1.75% |
| 2024-03-01 | 4.56 | 4.64 | 4.53 | 4.56 | 4.38 | qfq | 31,360,988 | 143,756,342 | 0.00% |
| 2024-02-29 | 4.46 | 4.56 | 4.45 | 4.56 | 4.38 | qfq | 30,543,752 | 138,076,857 | 2.01% |
| 2024-02-28 | 4.44 | 4.57 | 4.44 | 4.47 | 4.30 | qfq | 40,402,404 | 181,737,251 | 0.45% |
| 2024-02-27 | 4.40 | 4.45 | 4.37 | 4.45 | 4.28 | qfq | 19,426,876 | 86,007,142 | 0.91% |
| 2024-02-26 | 4.49 | 4.50 | 4.40 | 4.41 | 4.24 | qfq | 25,789,454 | 114,324,619 | -1.56% |
| 2024-02-23 | 4.50 | 4.51 | 4.44 | 4.48 | 4.31 | qfq | 23,807,386 | 106,386,453 | -0.22% |
| 2024-02-22 | 4.48 | 4.54 | 4.46 | 4.49 | 4.32 | qfq | 22,280,324 | 100,063,611 | 0.00% |
| 2024-02-21 | 4.53 | 4.58 | 4.49 | 4.49 | 4.32 | qfq | 29,390,600 | 133,280,045 | -1.10% |
| 2024-02-20 | 4.52 | 4.58 | 4.49 | 4.54 | 4.36 | qfq | 21,314,218 | 96,767,869 | 0.00% |
| 2024-02-19 | 4.53 | 4.57 | 4.45 | 4.54 | 4.36 | qfq | 36,074,422 | 162,624,769 | 0.22% |
| 2024-02-08 | 4.53 | 4.75 | 4.49 | 4.53 | 4.35 | qfq | 54,444,218 | 251,980,163 | -0.44% |
| 2024-02-07 | 4.36 | 4.55 | 4.33 | 4.55 | 4.37 | qfq | 53,379,009 | 237,946,093 | 4.12% |
| 2024-02-06 | 4.10 | 4.39 | 4.09 | 4.37 | 4.20 | qfq | 35,888,676 | 153,138,467 | 6.33% |
| 2024-02-05 | 4.19 | 4.28 | 4.04 | 4.11 | 3.95 | qfq | 32,126,711 | 133,290,865 | -1.91% |
| 2024-02-02 | 4.30 | 4.34 | 4.09 | 4.19 | 4.03 | qfq | 26,772,100 | 113,616,875 | -2.33% |
| 2024-02-01 | 4.31 | 4.37 | 4.26 | 4.29 | 4.12 | qfq | 21,823,206 | 94,226,133 | -0.92% |
| 2024-01-31 | 4.32 | 4.43 | 4.28 | 4.33 | 4.16 | qfq | 24,146,013 | 105,095,474 | 0.23% |
| 2024-01-30 | 4.36 | 4.42 | 4.30 | 4.32 | 4.15 | qfq | 17,916,600 | 78,388,478 | -1.59% |
| 2024-01-29 | 4.38 | 4.44 | 4.37 | 4.39 | 4.22 | qfq | 21,785,100 | 95,843,016 | 0.23% |
| 2024-01-26 | 4.30 | 4.39 | 4.29 | 4.38 | 4.21 | qfq | 21,830,734 | 95,123,896 | 1.86% |
| 2024-01-25 | 4.17 | 4.31 | 4.15 | 4.30 | 4.13 | qfq | 19,164,811 | 81,484,815 | 3.12% |
| 2024-01-24 | 4.08 | 4.17 | 4.01 | 4.17 | 4.01 | qfq | 18,911,484 | 77,482,501 | 2.96% |
| 2024-01-23 | 4.04 | 4.09 | 3.95 | 4.05 | 3.89 | qfq | 22,117,799 | 88,877,403 | 0.25% |
| 2024-01-22 | 4.21 | 4.22 | 4.03 | 4.04 | 3.88 | qfq | 22,939,600 | 94,741,417 | -4.27% |
| 2024-01-19 | 4.25 | 4.26 | 4.20 | 4.22 | 4.06 | qfq | 11,396,500 | 48,210,562 | -0.71% |
| 2024-01-18 | 4.32 | 4.32 | 4.14 | 4.25 | 4.08 | qfq | 28,081,069 | 118,584,477 | -1.85% |
| 2024-01-17 | 4.38 | 4.42 | 4.32 | 4.33 | 4.16 | qfq | 20,876,950 | 91,312,249 | -1.37% |
| 2024-01-16 | 4.38 | 4.40 | 4.34 | 4.39 | 4.22 | qfq | 16,963,021 | 74,085,799 | -0.23% |
| 2024-01-15 | 4.42 | 4.43 | 4.37 | 4.40 | 4.23 | qfq | 13,835,533 | 60,836,319 | 0.00% |
| 2024-01-12 | 4.34 | 4.42 | 4.34 | 4.40 | 4.23 | qfq | 14,917,149 | 65,601,084 | 1.15% |
| 2024-01-11 | 4.32 | 4.39 | 4.32 | 4.35 | 4.18 | qfq | 13,738,150 | 59,814,315 | 0.23% |
| 2024-01-10 | 4.37 | 4.39 | 4.32 | 4.34 | 4.17 | qfq | 13,220,674 | 57,467,156 | -0.46% |
| 2024-01-09 | 4.35 | 4.42 | 4.30 | 4.36 | 4.19 | qfq | 24,937,060 | 108,746,661 | 0.00% |
| 2024-01-08 | 4.40 | 4.40 | 4.33 | 4.36 | 4.19 | qfq | 15,181,000 | 66,225,848 | -0.68% |
| 2024-01-05 | 4.40 | 4.45 | 4.37 | 4.39 | 4.22 | qfq | 15,403,944 | 67,994,595 | -0.23% |
| 2024-01-04 | 4.41 | 4.43 | 4.35 | 4.40 | 4.23 | qfq | 19,291,354 | 84,741,878 | 0.00% |
| 2024-01-03 | 4.33 | 4.42 | 4.31 | 4.40 | 4.23 | qfq | 22,265,680 | 97,338,899 | 1.62% |
| 2024-01-02 | 4.23 | 4.35 | 4.22 | 4.33 | 4.16 | qfq | 31,957,368 | 137,779,449 | 2.36% |
| 2023-12-29 | 4.25 | 4.26 | 4.23 | 4.23 | 4.07 | qfq | 16,967,202 | 71,974,986 | -0.94% |
| 2023-12-28 | 4.29 | 4.30 | 4.24 | 4.27 | 4.10 | qfq | 17,333,141 | 73,970,785 | -0.70% |
| 2023-12-27 | 4.25 | 4.30 | 4.23 | 4.30 | 4.13 | qfq | 19,046,000 | 81,315,925 | 1.18% |
| 2023-12-26 | 4.22 | 4.27 | 4.22 | 4.25 | 4.08 | qfq | 14,459,902 | 61,447,780 | 0.71% |
| 2023-12-25 | 4.23 | 4.24 | 4.20 | 4.22 | 4.06 | qfq | 10,938,180 | 46,126,773 | -0.71% |
| 2023-12-22 | 4.25 | 4.26 | 4.22 | 4.25 | 4.08 | qfq | 14,116,100 | 59,870,984 | 0.00% |
| 2023-12-21 | 4.20 | 4.26 | 4.14 | 4.25 | 4.08 | qfq | 23,538,700 | 98,884,006 | 0.95% |
| 2023-12-20 | 4.19 | 4.27 | 4.19 | 4.21 | 4.05 | qfq | 14,183,900 | 60,077,533 | 0.00% |
| 2023-12-19 | 4.23 | 4.24 | 4.18 | 4.21 | 4.05 | qfq | 11,868,600 | 49,939,197 | -0.47% |
| 2023-12-18 | 4.25 | 4.27 | 4.21 | 4.23 | 4.07 | qfq | 14,858,000 | 62,972,864 | -0.70% |
| 2023-12-15 | 4.31 | 4.33 | 4.25 | 4.26 | 4.09 | qfq | 18,594,685 | 79,844,694 | -1.16% |
| 2023-12-14 | 4.29 | 4.32 | 4.25 | 4.31 | 4.14 | qfq | 16,129,674 | 69,284,221 | 0.94% |
| 2023-12-13 | 4.25 | 4.30 | 4.24 | 4.27 | 4.10 | qfq | 19,792,200 | 84,718,625 | 0.23% |
| 2023-12-12 | 4.22 | 4.27 | 4.20 | 4.26 | 4.09 | qfq | 17,568,800 | 74,363,984 | 0.47% |
| 2023-12-11 | 4.20 | 4.24 | 4.13 | 4.24 | 4.08 | qfq | 23,774,244 | 99,556,955 | 0.95% |
| 2023-12-08 | 4.18 | 4.22 | 4.16 | 4.20 | 4.04 | qfq | 19,253,218 | 80,861,584 | 0.48% |
| 2023-12-07 | 4.16 | 4.18 | 4.14 | 4.18 | 4.02 | qfq | 13,622,600 | 56,695,351 | 0.48% |
| 2023-12-06 | 4.17 | 4.18 | 4.11 | 4.16 | 4.00 | qfq | 20,372,761 | 84,397,431 | -0.24% |
| 2023-12-05 | 4.19 | 4.22 | 4.16 | 4.17 | 4.01 | qfq | 21,852,300 | 91,634,659 | -0.24% |
| 2023-12-04 | 4.17 | 4.20 | 4.16 | 4.18 | 4.02 | qfq | 20,375,800 | 85,242,786 | 0.24% |
| 2023-12-01 | 4.16 | 4.19 | 4.14 | 4.17 | 4.01 | qfq | 15,276,500 | 63,729,090 | 0.24% |
| 2023-11-30 | 4.16 | 4.20 | 4.14 | 4.16 | 4.00 | qfq | 14,072,860 | 58,607,053 | 0.48% |
| 2023-11-29 | 4.17 | 4.19 | 4.13 | 4.14 | 3.98 | qfq | 10,292,813 | 42,792,370 | -0.72% |
| 2023-11-28 | 4.15 | 4.17 | 4.13 | 4.17 | 4.01 | qfq | 10,132,018 | 42,078,471 | 0.48% |
| 2023-11-27 | 4.17 | 4.17 | 4.12 | 4.15 | 3.99 | qfq | 18,223,114 | 75,496,837 | -0.24% |
| 2023-11-24 | 4.17 | 4.21 | 4.16 | 4.16 | 4.00 | qfq | 16,125,088 | 67,427,269 | -0.48% |
| 2023-11-23 | 4.16 | 4.19 | 4.15 | 4.18 | 4.02 | qfq | 10,519,974 | 43,884,865 | 0.48% |
| 2023-11-22 | 4.18 | 4.20 | 4.16 | 4.16 | 4.00 | qfq | 10,634,500 | 44,399,062 | -0.72% |
| 2023-11-21 | 4.21 | 4.22 | 4.18 | 4.19 | 4.03 | qfq | 18,057,400 | 75,835,206 | -0.24% |
| 2023-11-20 | 4.18 | 4.22 | 4.17 | 4.20 | 4.04 | qfq | 17,518,472 | 73,639,832 | 0.48% |
| 2023-11-17 | 4.20 | 4.20 | 4.16 | 4.18 | 4.02 | qfq | 18,218,600 | 76,118,412 | -0.48% |
| 2023-11-16 | 4.21 | 4.23 | 4.18 | 4.20 | 4.04 | qfq | 15,562,300 | 65,476,590 | 0.00% |
| 2023-11-15 | 4.21 | 4.22 | 4.18 | 4.20 | 4.04 | qfq | 15,519,204 | 65,136,789 | 0.24% |
| 2023-11-14 | 4.20 | 4.23 | 4.18 | 4.19 | 4.03 | qfq | 14,670,104 | 61,632,316 | 0.00% |
| 2023-11-13 | 4.21 | 4.27 | 4.15 | 4.19 | 4.03 | qfq | 19,916,449 | 83,407,678 | 0.00% |
| 2023-11-10 | 4.22 | 4.22 | 4.16 | 4.19 | 4.03 | qfq | 17,727,966 | 74,137,281 | -0.71% |
| 2023-11-09 | 4.18 | 4.25 | 4.17 | 4.22 | 4.06 | qfq | 16,133,900 | 68,030,835 | 1.20% |
| 2023-11-08 | 4.22 | 4.23 | 4.16 | 4.17 | 4.01 | qfq | 19,150,400 | 80,277,570 | -1.42% |
| 2023-11-07 | 4.22 | 4.25 | 4.22 | 4.23 | 4.07 | qfq | 10,422,074 | 44,098,589 | -0.24% |
| 2023-11-06 | 4.29 | 4.31 | 4.23 | 4.24 | 4.08 | qfq | 21,238,287 | 90,176,985 | -0.70% |
| 2023-11-03 | 4.28 | 4.32 | 4.26 | 4.27 | 4.10 | qfq | 15,755,300 | 67,643,614 | -0.23% |
| 2023-11-02 | 4.30 | 4.31 | 4.26 | 4.28 | 4.11 | qfq | 14,300,311 | 61,280,295 | -0.47% |
| 2023-11-01 | 4.30 | 4.34 | 4.29 | 4.30 | 4.13 | qfq | 16,635,963 | 71,642,733 | 0.00% |
| 2023-10-31 | 4.29 | 4.31 | 4.26 | 4.30 | 4.13 | qfq | 11,718,564 | 50,219,532 | -0.23% |
| 2023-10-30 | 4.30 | 4.34 | 4.28 | 4.31 | 4.14 | qfq | 18,573,401 | 79,958,746 | 0.94% |
| 2023-10-27 | 4.26 | 4.32 | 4.25 | 4.27 | 4.10 | qfq | 18,669,901 | 80,131,103 | 0.23% |
| 2023-10-26 | 4.19 | 4.29 | 4.17 | 4.26 | 4.09 | qfq | 13,849,514 | 58,684,312 | 0.95% |
| 2023-10-25 | 4.18 | 4.23 | 4.16 | 4.22 | 4.06 | qfq | 15,032,502 | 63,215,079 | 1.69% |
| 2023-10-24 | 4.16 | 4.17 | 4.10 | 4.15 | 3.99 | qfq | 13,686,002 | 56,546,558 | 0.48% |
| 2023-10-23 | 4.26 | 4.26 | 4.12 | 4.13 | 3.97 | qfq | 19,639,800 | 81,805,988 | -3.05% |
| 2023-10-20 | 4.22 | 4.27 | 4.17 | 4.26 | 4.09 | qfq | 23,236,554 | 98,382,641 | 1.91% |
| 2023-10-19 | 4.21 | 4.23 | 4.17 | 4.18 | 4.02 | qfq | 13,074,353 | 54,835,500 | -0.71% |
| 2023-10-18 | 4.30 | 4.31 | 4.21 | 4.21 | 4.05 | qfq | 12,747,900 | 54,168,961 | -2.32% |
| 2023-10-17 | 4.28 | 4.32 | 4.27 | 4.31 | 4.14 | qfq | 14,434,701 | 62,040,043 | 0.94% |
| 2023-10-16 | 4.25 | 4.30 | 4.24 | 4.27 | 4.10 | qfq | 11,754,275 | 50,179,208 | 0.47% |
| 2023-10-13 | 4.28 | 4.29 | 4.23 | 4.25 | 4.08 | qfq | 10,385,854 | 44,219,210 | -0.70% |
| 2023-10-12 | 4.24 | 4.31 | 4.24 | 4.28 | 4.11 | qfq | 12,770,372 | 54,577,261 | 1.18% |
| 2023-10-11 | 4.28 | 4.30 | 4.22 | 4.23 | 4.07 | qfq | 13,039,902 | 55,539,227 | -0.94% |
| 2023-10-10 | 4.31 | 4.33 | 4.26 | 4.27 | 4.10 | qfq | 13,926,100 | 59,663,688 | -0.93% |
| 2023-10-09 | 4.36 | 4.36 | 4.29 | 4.31 | 4.14 | qfq | 19,861,400 | 85,782,264 | -0.69% |
| 2023-09-28 | 4.34 | 4.38 | 4.33 | 4.34 | 4.17 | qfq | 14,561,800 | 63,468,609 | 0.23% |
| 2023-09-27 | 4.35 | 4.36 | 4.33 | 4.33 | 4.16 | qfq | 10,066,282 | 43,696,867 | 0.00% |
| 2023-09-26 | 4.35 | 4.38 | 4.33 | 4.33 | 4.16 | qfq | 8,910,375 | 38,702,090 | -0.69% |
| 2023-09-25 | 4.36 | 4.38 | 4.33 | 4.36 | 4.19 | qfq | 13,551,400 | 59,041,596 | 0.23% |
| 2023-09-22 | 4.37 | 4.38 | 4.33 | 4.35 | 4.18 | qfq | 13,533,500 | 58,814,267 | -0.23% |
| 2023-09-21 | 4.37 | 4.41 | 4.35 | 4.36 | 4.19 | qfq | 10,555,059 | 46,155,559 | -0.46% |
| 2023-09-20 | 4.41 | 4.41 | 4.35 | 4.38 | 4.21 | qfq | 9,734,106 | 42,690,388 | -0.23% |
| 2023-09-19 | 4.39 | 4.42 | 4.37 | 4.39 | 4.22 | qfq | 13,627,502 | 59,914,011 | 0.23% |
| 2023-09-18 | 4.40 | 4.42 | 4.34 | 4.38 | 4.21 | qfq | 13,582,491 | 59,438,524 | -0.68% |
| 2023-09-15 | 4.47 | 4.47 | 4.40 | 4.41 | 4.24 | qfq | 12,530,224 | 55,449,774 | -1.12% |
| 2023-09-14 | 4.41 | 4.47 | 4.39 | 4.46 | 4.29 | qfq | 20,103,502 | 89,374,761 | 1.59% |
| 2023-09-13 | 4.40 | 4.42 | 4.37 | 4.39 | 4.22 | qfq | 11,002,707 | 48,363,876 | 0.23% |
| 2023-09-12 | 4.39 | 4.42 | 4.37 | 4.38 | 4.21 | qfq | 10,117,046 | 44,480,235 | 0.23% |
| 2023-09-11 | 4.33 | 4.40 | 4.33 | 4.37 | 4.20 | qfq | 17,316,289 | 75,760,725 | 1.16% |
| 2023-09-08 | 4.28 | 4.34 | 4.26 | 4.32 | 4.15 | qfq | 12,604,050 | 54,194,607 | 0.70% |
| 2023-09-07 | 4.34 | 4.35 | 4.28 | 4.29 | 4.12 | qfq | 13,445,000 | 57,875,920 | -1.15% |
| 2023-09-06 | 4.40 | 4.40 | 4.33 | 4.34 | 4.17 | qfq | 14,556,300 | 63,386,811 | -1.14% |
| 2023-09-05 | 4.38 | 4.41 | 4.35 | 4.39 | 4.22 | qfq | 12,817,141 | 56,223,371 | 0.23% |
| 2023-09-04 | 4.34 | 4.39 | 4.32 | 4.38 | 4.21 | qfq | 13,923,322 | 60,729,013 | 1.39% |
| 2023-09-01 | 4.36 | 4.38 | 4.31 | 4.32 | 4.15 | qfq | 16,010,370 | 69,300,477 | -0.46% |
| 2023-08-31 | 4.37 | 4.40 | 4.32 | 4.34 | 4.17 | qfq | 11,547,900 | 50,252,264 | -0.46% |
| 2023-08-30 | 4.45 | 4.48 | 4.35 | 4.36 | 4.19 | qfq | 17,377,500 | 76,561,492 | -2.24% |
| 2023-08-29 | 4.47 | 4.51 | 4.44 | 4.46 | 4.29 | qfq | 22,956,900 | 102,616,291 | -0.45% |
| 2023-08-28 | 4.55 | 4.55 | 4.44 | 4.48 | 4.31 | qfq | 31,198,664 | 140,255,419 | 2.75% |
| 2023-08-25 | 4.32 | 4.41 | 4.29 | 4.36 | 4.19 | qfq | 12,385,311 | 54,056,619 | 0.69% |
| 2023-08-24 | 4.37 | 4.38 | 4.29 | 4.33 | 4.16 | qfq | 17,254,697 | 74,588,290 | -0.69% |
| 2023-08-23 | 4.39 | 4.44 | 4.35 | 4.36 | 4.19 | qfq | 14,244,304 | 62,489,239 | -0.68% |
| 2023-08-22 | 4.42 | 4.49 | 4.37 | 4.39 | 4.22 | qfq | 15,041,600 | 66,275,879 | -0.90% |
| 2023-08-21 | 4.46 | 4.50 | 4.42 | 4.43 | 4.26 | qfq | 11,004,992 | 48,985,113 | -0.45% |
| 2023-08-18 | 4.43 | 4.51 | 4.43 | 4.45 | 4.28 | qfq | 11,127,664 | 49,725,344 | 0.23% |
| 2023-08-17 | 4.45 | 4.46 | 4.39 | 4.44 | 4.27 | qfq | 11,333,478 | 50,078,013 | -0.45% |
| 2023-08-16 | 4.49 | 4.50 | 4.44 | 4.46 | 4.29 | qfq | 7,455,500 | 33,259,603 | -1.33% |
| 2023-08-15 | 4.53 | 4.56 | 4.50 | 4.52 | 4.29 | qfq | 7,634,900 | 34,560,303 | 0.00% |
| 2023-08-14 | 4.51 | 4.54 | 4.46 | 4.52 | 4.29 | qfq | 10,311,901 | 46,427,083 | 0.22% |
| 2023-08-11 | 4.62 | 4.63 | 4.51 | 4.51 | 4.28 | qfq | 13,125,602 | 59,715,441 | -2.17% |
| 2023-08-10 | 4.59 | 4.62 | 4.57 | 4.61 | 4.37 | qfq | 9,056,400 | 41,659,221 | 0.22% |
| 2023-08-09 | 4.64 | 4.64 | 4.58 | 4.60 | 4.36 | qfq | 12,350,900 | 56,823,738 | -0.86% |
| 2023-08-08 | 4.66 | 4.69 | 4.63 | 4.64 | 4.40 | qfq | 8,665,221 | 40,294,718 | -0.64% |
| 2023-08-07 | 4.66 | 4.68 | 4.63 | 4.67 | 4.43 | qfq | 9,758,400 | 45,448,360 | 0.00% |
| 2023-08-04 | 4.70 | 4.72 | 4.65 | 4.67 | 4.43 | qfq | 10,891,676 | 50,932,235 | -0.43% |
| 2023-08-03 | 4.68 | 4.71 | 4.65 | 4.69 | 4.45 | qfq | 9,685,700 | 45,357,481 | 0.21% |
| 2023-08-02 | 4.72 | 4.72 | 4.65 | 4.68 | 4.44 | qfq | 13,636,800 | 63,751,902 | -0.85% |
| 2023-08-01 | 4.64 | 4.72 | 4.61 | 4.72 | 4.48 | qfq | 27,092,284 | 126,915,533 | 1.94% |
| 2023-07-31 | 4.59 | 4.65 | 4.58 | 4.63 | 4.39 | qfq | 18,319,919 | 84,758,581 | 1.09% |
| 2023-07-28 | 4.51 | 4.60 | 4.49 | 4.58 | 4.34 | qfq | 14,687,699 | 66,811,117 | 1.55% |
| 2023-07-27 | 4.51 | 4.54 | 4.49 | 4.51 | 4.28 | qfq | 9,904,967 | 44,736,953 | 0.00% |
| 2023-07-26 | 4.51 | 4.52 | 4.48 | 4.51 | 4.28 | qfq | 11,076,563 | 49,887,317 | -0.22% |
| 2023-07-25 | 4.55 | 4.57 | 4.47 | 4.52 | 4.29 | qfq | 21,414,870 | 96,449,891 | -0.22% |
| 2023-07-24 | 4.50 | 4.56 | 4.48 | 4.53 | 4.30 | qfq | 11,830,045 | 53,471,498 | 0.44% |
| 2023-07-21 | 4.50 | 4.54 | 4.50 | 4.51 | 4.28 | qfq | 6,970,973 | 31,482,929 | 0.22% |
| 2023-07-20 | 4.54 | 4.56 | 4.50 | 4.50 | 4.27 | qfq | 8,215,800 | 37,189,281 | -0.88% |
| 2023-07-19 | 4.56 | 4.58 | 4.52 | 4.54 | 4.31 | qfq | 7,813,160 | 35,481,412 | -0.66% |
| 2023-07-18 | 4.60 | 4.61 | 4.55 | 4.57 | 4.33 | qfq | 8,297,900 | 37,895,355 | -0.65% |