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
海南高速000886.SZ
最近收盘价4.442026-07-17
最近交易日2026-07-17
成交量（股）23,330,394
成交额（元）104,548,058
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-05 | 2024-12-13 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.05 | — | — | — | 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 | 4.48 | 4.59 | 4.38 | 4.44 | 4.44 | qfq | 23,330,394 | 104,548,058 | -1.11% |
| 2026-07-16 | 4.37 | 4.54 | 4.36 | 4.49 | 4.49 | qfq | 28,256,017 | 126,541,557 | 1.58% |
| 2026-07-15 | 4.39 | 4.49 | 4.31 | 4.42 | 4.42 | qfq | 37,556,101 | 166,265,908 | 5.24% |
| 2026-07-14 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 15,723,144 | 65,223,092 | 0.96% |
| 2026-07-13 | 4.26 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 16,180,051 | 67,823,060 | -2.80% |
| 2026-07-10 | 4.16 | 4.34 | 4.07 | 4.28 | 4.28 | qfq | 23,357,499 | 99,319,008 | 3.13% |
| 2026-07-09 | 4.09 | 4.18 | 4.04 | 4.15 | 4.15 | qfq | 19,645,241 | 80,606,323 | 1.22% |
| 2026-07-08 | 4.07 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 12,633,617 | 51,632,484 | 0.74% |
| 2026-07-07 | 4.17 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 11,525,705 | 47,241,730 | -2.63% |
| 2026-07-06 | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 13,984,795 | 58,939,887 | -0.48% |
| 2026-07-03 | 4.17 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 15,912,550 | 66,589,218 | 0.24% |
| 2026-07-02 | 4.15 | 4.30 | 4.12 | 4.19 | 4.19 | qfq | 19,059,161 | 80,493,333 | 0.96% |
| 2026-07-01 | 4.08 | 4.20 | 4.05 | 4.15 | 4.15 | qfq | 14,881,769 | 61,596,736 | 1.72% |
| 2026-06-30 | 4.06 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 12,104,600 | 49,334,113 | 0.00% |
| 2026-06-29 | 4.08 | 4.11 | 3.95 | 4.08 | 4.08 | qfq | 16,062,228 | 65,069,979 | -0.24% |
| 2026-06-26 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | qfq | 16,134,845 | 66,762,781 | -3.08% |
| 2026-06-25 | 4.22 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 14,399,502 | 60,762,223 | -0.47% |
| 2026-06-24 | 4.36 | 4.39 | 4.17 | 4.24 | 4.24 | qfq | 15,680,801 | 66,550,201 | -2.75% |
| 2026-06-23 | 4.28 | 4.45 | 4.27 | 4.36 | 4.36 | qfq | 16,896,100 | 74,209,284 | 1.16% |
| 2026-06-22 | 4.27 | 4.32 | 4.15 | 4.31 | 4.31 | qfq | 16,729,501 | 70,696,839 | 1.41% |
| 2026-06-18 | 4.27 | 4.32 | 4.19 | 4.25 | 4.25 | qfq | 11,603,201 | 49,443,103 | -0.23% |
| 2026-06-17 | 4.35 | 4.36 | 4.22 | 4.26 | 4.26 | qfq | 12,723,205 | 54,303,153 | -2.52% |
| 2026-06-16 | 4.41 | 4.42 | 4.29 | 4.37 | 4.37 | qfq | 11,609,600 | 50,422,492 | -0.68% |
| 2026-06-15 | 4.37 | 4.51 | 4.37 | 4.40 | 4.40 | qfq | 13,719,514 | 60,665,867 | 0.69% |
| 2026-06-12 | 4.33 | 4.39 | 4.24 | 4.37 | 4.37 | qfq | 21,715,705 | 94,115,056 | 2.58% |
| 2026-06-11 | 4.36 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 15,687,300 | 66,890,772 | -2.29% |
| 2026-06-10 | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | qfq | 11,653,400 | 50,772,822 | -0.91% |
| 2026-06-09 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | qfq | 14,344,802 | 63,131,336 | -0.23% |
| 2026-06-08 | 4.51 | 4.56 | 4.34 | 4.41 | 4.41 | qfq | 16,879,465 | 75,082,278 | -3.29% |
| 2026-06-05 | 4.54 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 15,392,401 | 70,406,325 | 0.44% |
| 2026-06-04 | 4.64 | 4.68 | 4.50 | 4.54 | 4.54 | qfq | 13,855,000 | 63,217,732 | -2.58% |
| 2026-06-03 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 11,358,000 | 53,032,537 | -1.27% |
| 2026-06-02 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 14,436,200 | 68,645,941 | -2.68% |
| 2026-06-01 | 4.76 | 4.88 | 4.75 | 4.85 | 4.85 | qfq | 14,498,515 | 70,156,215 | 1.25% |
| 2026-05-29 | 4.82 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 15,961,141 | 77,073,726 | 0.00% |
| 2026-05-28 | 4.75 | 4.84 | 4.70 | 4.79 | 4.79 | qfq | 13,312,601 | 63,573,053 | 0.21% |
| 2026-05-27 | 4.95 | 4.95 | 4.75 | 4.78 | 4.78 | qfq | 15,478,500 | 74,490,166 | -3.04% |
| 2026-05-26 | 5.02 | 5.04 | 4.85 | 4.93 | 4.93 | qfq | 17,735,700 | 87,465,922 | -1.99% |
| 2026-05-25 | 5.09 | 5.11 | 5.00 | 5.03 | 5.03 | qfq | 12,673,002 | 63,833,995 | -0.98% |
| 2026-05-22 | 5.10 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 10,383,835 | 52,506,544 | 0.59% |
| 2026-05-21 | 5.21 | 5.29 | 5.03 | 5.05 | 5.05 | qfq | 16,734,116 | 86,537,947 | -2.88% |
| 2026-05-20 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 10,756,846 | 56,087,158 | -1.52% |
| 2026-05-19 | 5.29 | 5.33 | 5.20 | 5.28 | 5.28 | qfq | 12,973,640 | 68,264,765 | 0.19% |
| 2026-05-18 | 5.24 | 5.30 | 5.20 | 5.27 | 5.27 | qfq | 13,248,269 | 69,608,424 | 1.35% |
| 2026-05-15 | 5.28 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 14,908,864 | 78,033,591 | -1.14% |
| 2026-05-14 | 5.49 | 5.50 | 5.26 | 5.26 | 5.26 | qfq | 23,992,955 | 128,161,737 | -4.19% |
| 2026-05-13 | 5.36 | 5.51 | 5.32 | 5.49 | 5.49 | qfq | 25,573,235 | 139,299,628 | 2.04% |
| 2026-05-12 | 5.45 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 14,726,100 | 79,486,444 | -1.82% |
| 2026-05-11 | 5.48 | 5.50 | 5.38 | 5.48 | 5.48 | qfq | 20,923,735 | 113,679,420 | 0.00% |
| 2026-05-08 | 5.37 | 5.50 | 5.35 | 5.48 | 5.48 | qfq | 20,839,037 | 113,521,332 | 2.05% |
| 2026-05-07 | 5.48 | 5.50 | 5.35 | 5.37 | 5.37 | qfq | 21,698,551 | 117,040,794 | -1.65% |
| 2026-05-06 | 5.53 | 5.55 | 5.43 | 5.46 | 5.46 | qfq | 22,668,357 | 123,821,508 | -1.27% |
| 2026-04-30 | 5.32 | 5.57 | 5.32 | 5.53 | 5.53 | qfq | 28,823,599 | 158,137,500 | 2.79% |
| 2026-04-29 | 5.43 | 5.43 | 5.30 | 5.38 | 5.38 | qfq | 32,808,769 | 176,468,728 | -3.58% |
| 2026-04-28 | 5.63 | 5.69 | 5.54 | 5.58 | 5.58 | qfq | 15,428,901 | 86,305,348 | -1.24% |
| 2026-04-27 | 5.62 | 5.67 | 5.47 | 5.65 | 5.65 | qfq | 24,245,500 | 134,594,261 | 0.36% |
| 2026-04-24 | 5.66 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 23,932,002 | 135,790,205 | 0.54% |
| 2026-04-23 | 5.68 | 5.69 | 5.58 | 5.60 | 5.60 | qfq | 11,322,000 | 63,682,216 | -1.41% |
| 2026-04-22 | 5.67 | 5.70 | 5.63 | 5.68 | 5.68 | qfq | 11,038,700 | 62,540,529 | 0.18% |
| 2026-04-21 | 5.73 | 5.77 | 5.63 | 5.67 | 5.67 | qfq | 11,012,639 | 62,544,241 | -1.39% |
| 2026-04-20 | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 13,110,028 | 75,056,261 | 1.41% |
| 2026-04-17 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | qfq | 9,583,551 | 54,277,476 | -1.22% |
| 2026-04-16 | 5.71 | 5.75 | 5.65 | 5.74 | 5.74 | qfq | 8,710,761 | 49,734,678 | 0.88% |
| 2026-04-15 | 5.83 | 5.83 | 5.67 | 5.69 | 5.69 | qfq | 11,111,855 | 63,706,666 | -2.07% |
| 2026-04-14 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | qfq | 11,498,300 | 66,445,346 | 0.87% |
| 2026-04-13 | 5.69 | 5.78 | 5.68 | 5.76 | 5.76 | qfq | 9,375,500 | 53,844,112 | 0.70% |
| 2026-04-10 | 5.71 | 5.77 | 5.69 | 5.72 | 5.72 | qfq | 11,836,412 | 67,939,847 | 1.42% |
| 2026-04-09 | 5.70 | 5.72 | 5.63 | 5.64 | 5.64 | qfq | 11,754,490 | 66,537,638 | -1.91% |
| 2026-04-08 | 5.64 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 12,949,800 | 73,795,904 | 3.42% |
| 2026-04-07 | 5.51 | 5.57 | 5.48 | 5.56 | 5.56 | qfq | 9,679,000 | 53,561,321 | 0.91% |
| 2026-04-03 | 5.63 | 5.65 | 5.50 | 5.51 | 5.51 | qfq | 11,444,301 | 63,286,738 | -1.61% |
| 2026-04-02 | 5.69 | 5.72 | 5.58 | 5.60 | 5.60 | qfq | 10,706,000 | 60,310,721 | -2.10% |
| 2026-04-01 | 5.73 | 5.75 | 5.66 | 5.72 | 5.72 | qfq | 11,450,801 | 65,323,953 | 1.60% |
| 2026-03-31 | 5.78 | 5.84 | 5.62 | 5.63 | 5.63 | qfq | 14,055,076 | 80,387,537 | -2.60% |
| 2026-03-30 | 5.73 | 5.80 | 5.68 | 5.78 | 5.78 | qfq | 9,820,425 | 56,376,965 | -0.34% |
| 2026-03-27 | 5.70 | 5.82 | 5.65 | 5.80 | 5.80 | qfq | 9,295,492 | 53,745,462 | 0.87% |
| 2026-03-26 | 5.84 | 5.89 | 5.72 | 5.75 | 5.75 | qfq | 11,126,900 | 64,416,390 | -1.54% |
| 2026-03-25 | 5.73 | 5.84 | 5.72 | 5.84 | 5.84 | qfq | 13,459,438 | 77,822,531 | 1.92% |
| 2026-03-24 | 5.67 | 5.73 | 5.55 | 5.73 | 5.73 | qfq | 19,979,134 | 113,023,136 | 3.24% |
| 2026-03-23 | 5.80 | 5.81 | 5.52 | 5.55 | 5.55 | qfq | 26,045,774 | 147,598,996 | -5.45% |
| 2026-03-20 | 5.99 | 6.01 | 5.87 | 5.87 | 5.87 | qfq | 14,680,300 | 86,970,093 | -1.18% |
| 2026-03-19 | 6.08 | 6.09 | 5.92 | 5.94 | 5.94 | qfq | 15,813,400 | 94,926,331 | -3.26% |
| 2026-03-18 | 6.15 | 6.15 | 6.02 | 6.14 | 6.14 | qfq | 14,283,165 | 86,915,357 | -0.16% |
| 2026-03-17 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | qfq | 16,560,100 | 102,776,051 | -0.32% |
| 2026-03-16 | 6.12 | 6.17 | 6.10 | 6.17 | 6.17 | qfq | 11,356,295 | 69,747,456 | 1.15% |
| 2026-03-13 | 6.18 | 6.21 | 6.09 | 6.10 | 6.10 | qfq | 15,513,229 | 95,411,759 | -1.29% |
| 2026-03-12 | 6.20 | 6.24 | 6.17 | 6.18 | 6.18 | qfq | 9,691,301 | 60,094,144 | -0.48% |
| 2026-03-11 | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | qfq | 9,855,000 | 61,295,290 | -0.96% |
| 2026-03-10 | 6.24 | 6.30 | 6.22 | 6.27 | 6.27 | qfq | 11,865,473 | 74,357,574 | 1.29% |
| 2026-03-09 | 6.25 | 6.29 | 6.13 | 6.19 | 6.19 | qfq | 18,798,690 | 116,258,602 | -2.06% |
| 2026-03-06 | 6.14 | 6.33 | 6.14 | 6.32 | 6.32 | qfq | 16,046,126 | 100,675,600 | 1.94% |
| 2026-03-05 | 6.22 | 6.26 | 6.17 | 6.20 | 6.20 | qfq | 15,385,075 | 95,546,102 | 0.49% |
| 2026-03-04 | 6.15 | 6.24 | 6.09 | 6.17 | 6.17 | qfq | 17,894,881 | 110,399,280 | -0.48% |
| 2026-03-03 | 6.28 | 6.40 | 6.19 | 6.20 | 6.20 | qfq | 24,777,296 | 156,012,430 | -1.12% |
| 2026-03-02 | 6.40 | 6.41 | 6.21 | 6.27 | 6.27 | qfq | 27,166,469 | 171,387,499 | -3.39% |
| 2026-02-27 | 6.47 | 6.50 | 6.44 | 6.49 | 6.49 | qfq | 14,093,301 | 91,296,806 | 0.78% |
| 2026-02-26 | 6.58 | 6.60 | 6.43 | 6.44 | 6.44 | qfq | 24,759,800 | 160,542,895 | -1.98% |
| 2026-02-25 | 6.57 | 6.65 | 6.55 | 6.57 | 6.57 | qfq | 22,032,074 | 145,543,633 | 0.00% |
| 2026-02-24 | 6.63 | 6.65 | 6.46 | 6.57 | 6.57 | qfq | 21,601,595 | 141,374,633 | -0.90% |
| 2026-02-13 | 6.56 | 6.72 | 6.56 | 6.63 | 6.63 | qfq | 23,053,454 | 153,428,639 | 1.38% |
| 2026-02-12 | 6.66 | 6.70 | 6.54 | 6.54 | 6.54 | qfq | 20,816,901 | 137,228,716 | -2.24% |
| 2026-02-11 | 6.73 | 6.76 | 6.66 | 6.69 | 6.69 | qfq | 19,441,160 | 130,379,952 | -0.89% |
| 2026-02-10 | 6.71 | 6.86 | 6.62 | 6.75 | 6.75 | qfq | 34,196,141 | 230,663,712 | 1.66% |
| 2026-02-09 | 6.60 | 6.70 | 6.60 | 6.64 | 6.64 | qfq | 21,065,941 | 140,138,004 | 0.76% |
| 2026-02-06 | 6.61 | 6.64 | 6.47 | 6.59 | 6.59 | qfq | 30,177,853 | 197,721,129 | -1.35% |
| 2026-02-05 | 6.66 | 6.77 | 6.60 | 6.68 | 6.68 | qfq | 46,019,855 | 308,479,799 | 1.21% |
| 2026-02-04 | 6.50 | 6.63 | 6.47 | 6.60 | 6.60 | qfq | 26,965,773 | 177,109,740 | 0.61% |
| 2026-02-03 | 6.59 | 6.64 | 6.43 | 6.56 | 6.56 | qfq | 32,311,700 | 210,510,869 | -0.61% |
| 2026-02-02 | 6.52 | 6.70 | 6.52 | 6.60 | 6.60 | qfq | 64,054,469 | 424,520,919 | 3.77% |
| 2026-01-30 | 6.44 | 6.52 | 6.34 | 6.36 | 6.36 | qfq | 26,395,771 | 169,535,257 | -0.47% |
| 2026-01-29 | 6.37 | 6.44 | 6.28 | 6.39 | 6.39 | qfq | 20,921,255 | 133,492,851 | 0.16% |
| 2026-01-28 | 6.38 | 6.45 | 6.36 | 6.38 | 6.38 | qfq | 17,803,100 | 113,840,262 | -0.16% |
| 2026-01-27 | 6.41 | 6.44 | 6.27 | 6.39 | 6.39 | qfq | 19,104,441 | 121,226,130 | -0.78% |
| 2026-01-26 | 6.57 | 6.58 | 6.42 | 6.44 | 6.44 | qfq | 27,328,900 | 176,752,697 | -2.13% |
| 2026-01-23 | 6.52 | 6.60 | 6.51 | 6.58 | 6.58 | qfq | 23,884,851 | 157,050,150 | 0.77% |
| 2026-01-22 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | qfq | 18,255,390 | 118,711,997 | 0.77% |
| 2026-01-21 | 6.45 | 6.49 | 6.39 | 6.48 | 6.48 | qfq | 14,877,234 | 96,039,765 | -0.15% |
| 2026-01-20 | 6.57 | 6.57 | 6.46 | 6.49 | 6.49 | qfq | 22,142,992 | 143,843,122 | -1.52% |
| 2026-01-19 | 6.47 | 6.64 | 6.42 | 6.59 | 6.59 | qfq | 30,978,288 | 202,816,006 | 2.01% |
| 2026-01-16 | 6.48 | 6.52 | 6.41 | 6.46 | 6.46 | qfq | 21,760,692 | 140,512,787 | 0.16% |
| 2026-01-15 | 6.50 | 6.54 | 6.42 | 6.45 | 6.45 | qfq | 29,521,269 | 190,943,519 | -1.68% |
| 2026-01-14 | 6.67 | 6.71 | 6.48 | 6.56 | 6.56 | qfq | 51,890,171 | 343,056,991 | -1.50% |
| 2026-01-13 | 6.95 | 6.97 | 6.64 | 6.66 | 6.66 | qfq | 56,095,226 | 379,315,564 | -4.45% |
| 2026-01-12 | 6.68 | 7.10 | 6.68 | 6.97 | 6.97 | qfq | 90,334,372 | 627,954,018 | 5.93% |
| 2026-01-09 | 6.49 | 6.58 | 6.47 | 6.58 | 6.58 | qfq | 38,656,836 | 253,332,906 | 1.39% |
| 2026-01-08 | 6.47 | 6.58 | 6.45 | 6.49 | 6.49 | qfq | 33,054,501 | 215,280,968 | 0.31% |
| 2026-01-07 | 6.53 | 6.62 | 6.47 | 6.47 | 6.47 | qfq | 40,935,274 | 267,573,854 | -1.52% |
| 2026-01-06 | 6.53 | 6.64 | 6.53 | 6.57 | 6.57 | qfq | 35,149,468 | 231,325,251 | 0.31% |
| 2026-01-05 | 6.75 | 6.76 | 6.53 | 6.55 | 6.55 | qfq | 53,323,702 | 350,925,752 | -4.52% |
| 2025-12-31 | 6.79 | 6.97 | 6.65 | 6.86 | 6.86 | qfq | 52,434,730 | 356,035,540 | 1.63% |
| 2025-12-30 | 7.06 | 7.08 | 6.72 | 6.75 | 6.75 | qfq | 64,078,501 | 437,058,170 | -5.06% |
| 2025-12-29 | 7.27 | 7.45 | 7.08 | 7.11 | 7.11 | qfq | 68,488,230 | 494,238,982 | -2.87% |
| 2025-12-26 | 7.05 | 7.49 | 7.02 | 7.32 | 7.32 | qfq | 92,194,103 | 673,640,546 | 3.68% |
| 2025-12-25 | 7.31 | 7.35 | 7.05 | 7.06 | 7.06 | qfq | 66,749,503 | 476,012,932 | -3.81% |
| 2025-12-24 | 7.31 | 7.47 | 7.20 | 7.34 | 7.34 | qfq | 98,622,333 | 722,773,385 | -1.08% |
| 2025-12-23 | 7.67 | 7.94 | 7.38 | 7.42 | 7.42 | qfq | 170,951,716 | 1,301,345,234 | 0.95% |
| 2025-12-22 | 6.78 | 7.35 | 6.78 | 7.35 | 7.35 | qfq | 93,435,353 | 670,758,258 | 10.03% |
| 2025-12-19 | 6.30 | 6.85 | 6.25 | 6.68 | 6.68 | qfq | 83,418,781 | 544,930,975 | 6.37% |
| 2025-12-18 | 6.52 | 6.53 | 6.26 | 6.28 | 6.28 | qfq | 57,824,113 | 368,737,134 | -4.56% |
| 2025-12-17 | 6.80 | 6.83 | 6.36 | 6.58 | 6.58 | qfq | 62,410,041 | 405,843,258 | -4.78% |
| 2025-12-16 | 7.33 | 7.52 | 6.73 | 6.91 | 6.91 | qfq | 85,224,065 | 599,033,789 | -6.11% |
| 2025-12-15 | 7.45 | 7.59 | 7.23 | 7.36 | 7.36 | qfq | 70,370,586 | 519,252,911 | -1.60% |
| 2025-12-12 | 7.76 | 7.85 | 7.42 | 7.48 | 7.48 | qfq | 93,668,426 | 708,962,182 | -4.23% |
| 2025-12-11 | 8.10 | 8.28 | 7.80 | 7.81 | 7.81 | qfq | 154,156,203 | 1,227,593,492 | -4.29% |
| 2025-12-10 | 7.43 | 8.16 | 7.22 | 8.16 | 8.16 | qfq | 173,691,499 | 1,380,606,608 | 9.97% |
| 2025-12-09 | 7.69 | 7.73 | 7.24 | 7.42 | 7.42 | qfq | 76,521,185 | 567,529,143 | -4.50% |
| 2025-12-08 | 7.34 | 8.08 | 7.32 | 7.77 | 7.77 | qfq | 82,697,045 | 642,413,501 | 5.14% |
| 2025-12-05 | 7.34 | 7.49 | 7.16 | 7.39 | 7.39 | qfq | 46,120,700 | 338,469,073 | 0.82% |
| 2025-12-04 | 7.69 | 7.71 | 7.30 | 7.33 | 7.33 | qfq | 51,955,712 | 385,599,657 | -5.54% |
| 2025-12-03 | 7.73 | 7.89 | 7.70 | 7.76 | 7.76 | qfq | 55,171,416 | 429,553,370 | -0.26% |
| 2025-12-02 | 7.67 | 7.81 | 7.52 | 7.78 | 7.78 | qfq | 44,355,436 | 340,340,925 | 0.78% |
| 2025-12-01 | 7.74 | 7.82 | 7.61 | 7.72 | 7.72 | qfq | 48,416,900 | 373,582,601 | -0.26% |
| 2025-11-28 | 7.23 | 7.86 | 7.14 | 7.74 | 7.74 | qfq | 95,840,855 | 726,832,552 | 7.65% |
| 2025-11-27 | 7.30 | 7.51 | 7.13 | 7.19 | 7.19 | qfq | 43,088,200 | 313,190,284 | -3.10% |
| 2025-11-26 | 7.43 | 7.74 | 7.39 | 7.42 | 7.42 | qfq | 55,967,953 | 423,245,099 | -0.54% |
| 2025-11-25 | 7.42 | 7.57 | 7.28 | 7.46 | 7.46 | qfq | 50,944,917 | 377,202,832 | 0.54% |
| 2025-11-24 | 7.47 | 7.94 | 7.14 | 7.42 | 7.42 | qfq | 62,319,149 | 461,890,559 | 0.54% |
| 2025-11-21 | 7.47 | 7.80 | 7.38 | 7.38 | 7.38 | qfq | 51,197,777 | 387,735,322 | -3.15% |
| 2025-11-20 | 7.61 | 7.79 | 7.48 | 7.62 | 7.62 | qfq | 44,826,033 | 341,053,388 | 0.13% |
| 2025-11-19 | 7.91 | 7.94 | 7.49 | 7.61 | 7.61 | qfq | 53,454,418 | 408,066,593 | -4.40% |
| 2025-11-18 | 7.91 | 8.10 | 7.71 | 7.96 | 7.96 | qfq | 61,737,654 | 488,322,384 | 0.51% |
| 2025-11-17 | 7.87 | 7.97 | 7.76 | 7.92 | 7.92 | qfq | 50,248,809 | 396,103,898 | 0.13% |
| 2025-11-14 | 7.63 | 8.08 | 7.62 | 7.91 | 7.91 | qfq | 76,582,164 | 606,785,143 | 3.13% |
| 2025-11-13 | 7.51 | 7.79 | 7.45 | 7.67 | 7.67 | qfq | 44,986,057 | 345,454,327 | 2.40% |
| 2025-11-12 | 7.56 | 7.70 | 7.45 | 7.49 | 7.49 | qfq | 28,411,702 | 213,767,529 | -1.06% |
| 2025-11-11 | 7.46 | 7.62 | 7.46 | 7.57 | 7.57 | qfq | 34,653,154 | 262,089,668 | 0.13% |
| 2025-11-10 | 7.45 | 7.75 | 7.40 | 7.56 | 7.56 | qfq | 57,047,110 | 432,018,617 | 0.27% |
| 2025-11-07 | 7.70 | 7.80 | 7.30 | 7.54 | 7.54 | qfq | 77,271,593 | 584,003,205 | 0.40% |
| 2025-11-06 | 7.86 | 7.98 | 7.46 | 7.51 | 7.51 | qfq | 97,945,530 | 745,249,567 | -5.42% |
| 2025-11-05 | 7.66 | 8.12 | 7.61 | 7.94 | 7.94 | qfq | 112,834,744 | 897,444,113 | 2.06% |
| 2025-11-04 | 7.66 | 7.79 | 7.52 | 7.78 | 7.78 | qfq | 69,358,941 | 532,839,624 | 1.04% |
| 2025-11-03 | 7.42 | 7.82 | 7.38 | 7.70 | 7.70 | qfq | 82,190,073 | 627,745,817 | 3.77% |
| 2025-10-31 | 7.34 | 7.55 | 7.31 | 7.42 | 7.42 | qfq | 48,664,210 | 360,651,484 | 2.06% |
| 2025-10-30 | 7.39 | 7.41 | 7.24 | 7.27 | 7.27 | qfq | 42,096,500 | 307,257,524 | -2.42% |
| 2025-10-29 | 7.15 | 7.61 | 7.15 | 7.45 | 7.45 | qfq | 83,381,654 | 619,984,410 | 4.20% |
| 2025-10-28 | 7.10 | 7.26 | 7.10 | 7.15 | 7.15 | qfq | 34,622,570 | 248,327,470 | 1.71% |
| 2025-10-27 | 7.14 | 7.24 | 7.01 | 7.03 | 7.03 | qfq | 30,960,390 | 219,288,493 | -1.13% |
| 2025-10-24 | 7.19 | 7.30 | 7.07 | 7.11 | 7.11 | qfq | 32,055,316 | 229,459,517 | -1.25% |
| 2025-10-23 | 7.18 | 7.25 | 7.08 | 7.20 | 7.20 | qfq | 32,445,618 | 232,328,736 | 0.70% |
| 2025-10-22 | 7.23 | 7.34 | 7.12 | 7.15 | 7.15 | qfq | 48,089,382 | 345,478,342 | -2.19% |
| 2025-10-21 | 7.17 | 7.35 | 6.97 | 7.31 | 7.31 | qfq | 70,951,963 | 513,471,636 | 1.53% |
| 2025-10-20 | 7.15 | 7.44 | 7.04 | 7.20 | 7.20 | qfq | 84,017,168 | 609,435,288 | 1.69% |
| 2025-10-17 | 6.96 | 7.35 | 6.91 | 7.08 | 7.08 | qfq | 88,615,820 | 630,256,044 | 0.43% |
| 2025-10-16 | 6.87 | 7.06 | 6.83 | 7.05 | 7.05 | qfq | 64,053,367 | 447,270,178 | 3.07% |
| 2025-10-15 | 6.81 | 6.87 | 6.77 | 6.84 | 6.84 | qfq | 23,355,895 | 159,227,595 | 0.29% |
| 2025-10-14 | 6.71 | 6.98 | 6.65 | 6.82 | 6.82 | qfq | 57,479,934 | 394,348,289 | 2.10% |
| 2025-10-13 | 6.53 | 6.69 | 6.41 | 6.68 | 6.68 | qfq | 19,490,110 | 127,964,818 | -0.60% |
| 2025-10-10 | 6.58 | 6.79 | 6.57 | 6.72 | 6.72 | qfq | 26,537,019 | 178,524,142 | 1.66% |
| 2025-10-09 | 6.74 | 6.74 | 6.55 | 6.61 | 6.61 | qfq | 24,347,120 | 160,504,426 | -1.93% |
| 2025-09-30 | 6.67 | 6.82 | 6.63 | 6.74 | 6.74 | qfq | 31,183,405 | 210,496,807 | 1.35% |
| 2025-09-29 | 6.54 | 6.66 | 6.48 | 6.65 | 6.65 | qfq | 19,991,442 | 132,123,030 | 1.68% |
| 2025-09-26 | 6.50 | 6.64 | 6.42 | 6.54 | 6.54 | qfq | 17,254,898 | 113,251,301 | 0.77% |
| 2025-09-25 | 6.58 | 6.65 | 6.48 | 6.49 | 6.49 | qfq | 14,707,666 | 96,449,452 | -0.46% |
| 2025-09-24 | 6.34 | 6.53 | 6.34 | 6.52 | 6.52 | qfq | 18,277,134 | 118,442,805 | 2.19% |
| 2025-09-23 | 6.54 | 6.54 | 6.26 | 6.38 | 6.38 | qfq | 21,128,800 | 134,230,611 | -2.45% |
| 2025-09-22 | 6.59 | 6.60 | 6.50 | 6.54 | 6.54 | qfq | 13,658,985 | 89,344,412 | -1.06% |
| 2025-09-19 | 6.63 | 6.65 | 6.52 | 6.61 | 6.61 | qfq | 16,435,430 | 108,102,318 | -0.30% |
| 2025-09-18 | 6.70 | 6.78 | 6.57 | 6.63 | 6.63 | qfq | 30,265,500 | 202,846,534 | -1.04% |
| 2025-09-17 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | qfq | 20,536,623 | 137,132,809 | -1.03% |
| 2025-09-16 | 6.63 | 6.79 | 6.59 | 6.77 | 6.77 | qfq | 29,922,430 | 200,672,170 | 2.11% |
| 2025-09-15 | 6.60 | 6.71 | 6.56 | 6.63 | 6.63 | qfq | 16,149,500 | 107,106,787 | 0.00% |
| 2025-09-12 | 6.52 | 6.78 | 6.50 | 6.63 | 6.63 | qfq | 40,315,310 | 268,133,920 | 2.31% |
| 2025-09-11 | 6.48 | 6.51 | 6.40 | 6.48 | 6.48 | qfq | 15,883,201 | 102,515,651 | 0.31% |
| 2025-09-10 | 6.40 | 6.50 | 6.36 | 6.46 | 6.46 | qfq | 17,513,568 | 112,950,530 | 1.41% |
| 2025-09-09 | 6.39 | 6.40 | 6.33 | 6.37 | 6.37 | qfq | 12,242,679 | 77,864,746 | -0.47% |
| 2025-09-08 | 6.36 | 6.50 | 6.36 | 6.40 | 6.40 | qfq | 14,343,090 | 92,026,664 | -0.31% |
| 2025-09-05 | 6.28 | 6.47 | 6.14 | 6.42 | 6.42 | qfq | 23,681,792 | 150,483,990 | 2.56% |
| 2025-09-04 | 6.23 | 6.33 | 6.19 | 6.26 | 6.26 | qfq | 18,206,763 | 114,100,409 | 0.64% |
| 2025-09-03 | 6.33 | 6.37 | 6.21 | 6.22 | 6.22 | qfq | 14,520,656 | 91,063,243 | -1.74% |
| 2025-09-02 | 6.41 | 6.42 | 6.27 | 6.33 | 6.33 | qfq | 19,943,392 | 126,241,095 | -1.40% |
| 2025-09-01 | 6.41 | 6.50 | 6.37 | 6.42 | 6.42 | qfq | 14,631,119 | 94,165,455 | 0.16% |
| 2025-08-29 | 6.43 | 6.54 | 6.41 | 6.41 | 6.41 | qfq | 16,012,114 | 103,402,220 | -0.62% |
| 2025-08-28 | 6.51 | 6.56 | 6.29 | 6.45 | 6.45 | qfq | 26,292,004 | 169,135,642 | -0.92% |
| 2025-08-27 | 6.67 | 6.70 | 6.51 | 6.51 | 6.51 | qfq | 30,095,977 | 198,873,363 | -2.54% |
| 2025-08-26 | 6.63 | 6.77 | 6.55 | 6.68 | 6.68 | qfq | 37,026,692 | 246,701,595 | 0.15% |
| 2025-08-25 | 6.67 | 6.71 | 6.64 | 6.67 | 6.67 | qfq | 26,920,490 | 179,599,102 | 0.00% |
| 2025-08-22 | 6.74 | 6.74 | 6.62 | 6.67 | 6.67 | qfq | 22,254,990 | 148,094,183 | -0.74% |
| 2025-08-21 | 6.68 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 28,337,401 | 190,997,670 | 0.30% |
| 2025-08-20 | 6.71 | 6.71 | 6.63 | 6.70 | 6.70 | qfq | 19,198,731 | 128,011,168 | -0.45% |
| 2025-08-19 | 6.68 | 6.78 | 6.63 | 6.73 | 6.73 | qfq | 25,946,325 | 173,840,438 | 0.75% |
| 2025-08-18 | 6.57 | 6.73 | 6.54 | 6.68 | 6.68 | qfq | 25,089,795 | 167,511,922 | 1.67% |
| 2025-08-15 | 6.50 | 6.58 | 6.49 | 6.57 | 6.57 | qfq | 14,704,912 | 96,191,289 | 0.92% |
| 2025-08-14 | 6.65 | 6.66 | 6.50 | 6.51 | 6.51 | qfq | 26,220,603 | 172,282,172 | -2.25% |
| 2025-08-13 | 6.72 | 6.73 | 6.65 | 6.66 | 6.66 | qfq | 18,543,739 | 123,901,802 | -0.45% |
| 2025-08-12 | 6.73 | 6.75 | 6.67 | 6.69 | 6.69 | qfq | 16,037,601 | 107,422,963 | -0.74% |
| 2025-08-11 | 6.74 | 6.75 | 6.68 | 6.74 | 6.74 | qfq | 19,579,602 | 131,566,439 | 0.30% |
| 2025-08-08 | 6.67 | 6.72 | 6.64 | 6.72 | 6.72 | qfq | 19,168,756 | 128,206,804 | 0.60% |
| 2025-08-07 | 6.68 | 6.73 | 6.66 | 6.68 | 6.68 | qfq | 18,189,355 | 121,612,929 | 0.00% |
| 2025-08-06 | 6.71 | 6.72 | 6.64 | 6.68 | 6.68 | qfq | 17,584,750 | 117,474,106 | -0.74% |
| 2025-08-05 | 6.69 | 6.73 | 6.65 | 6.73 | 6.73 | qfq | 17,635,357 | 118,211,597 | 0.60% |
| 2025-08-04 | 6.62 | 6.70 | 6.58 | 6.69 | 6.69 | qfq | 19,371,125 | 129,166,608 | 0.90% |
| 2025-08-01 | 6.70 | 6.73 | 6.61 | 6.63 | 6.63 | qfq | 22,734,308 | 151,319,753 | -0.90% |
| 2025-07-31 | 6.87 | 6.88 | 6.69 | 6.69 | 6.69 | qfq | 34,194,452 | 231,450,493 | -2.19% |
| 2025-07-30 | 6.88 | 6.97 | 6.76 | 6.84 | 6.84 | qfq | 40,486,054 | 278,539,342 | -0.87% |
| 2025-07-29 | 6.96 | 7.04 | 6.83 | 6.90 | 6.90 | qfq | 44,190,700 | 306,273,300 | -0.86% |
| 2025-07-28 | 7.10 | 7.21 | 6.94 | 6.96 | 6.96 | qfq | 60,842,674 | 427,440,407 | -3.06% |
| 2025-07-25 | 7.64 | 7.75 | 7.12 | 7.18 | 7.18 | qfq | 135,700,671 | 995,163,377 | -3.88% |
| 2025-07-24 | 6.80 | 7.47 | 6.73 | 7.47 | 7.47 | qfq | 95,799,172 | 692,023,436 | 10.01% |
| 2025-07-23 | 7.39 | 7.56 | 6.77 | 6.79 | 6.79 | qfq | 138,231,213 | 984,020,965 | -7.99% |
| 2025-07-22 | 7.33 | 7.48 | 7.01 | 7.38 | 7.38 | qfq | 99,339,462 | 724,372,206 | 1.37% |
| 2025-07-21 | 7.20 | 7.65 | 7.17 | 7.28 | 7.28 | qfq | 110,248,113 | 816,818,404 | -0.14% |
| 2025-07-18 | 7.23 | 7.30 | 7.09 | 7.29 | 7.29 | qfq | 38,545,175 | 277,990,369 | 0.83% |
| 2025-07-17 | 6.91 | 7.28 | 6.89 | 7.23 | 7.23 | qfq | 57,492,637 | 412,285,190 | 4.18% |
| 2025-07-16 | 6.72 | 7.07 | 6.72 | 6.94 | 6.94 | qfq | 45,892,954 | 319,039,143 | 2.81% |
| 2025-07-15 | 6.82 | 6.85 | 6.67 | 6.75 | 6.75 | qfq | 26,083,203 | 175,916,391 | -2.17% |
| 2025-07-14 | 6.89 | 7.20 | 6.84 | 6.90 | 6.90 | qfq | 28,311,477 | 196,158,444 | 1.32% |
| 2025-07-11 | 6.77 | 6.93 | 6.71 | 6.81 | 6.81 | qfq | 29,010,822 | 197,743,663 | 0.44% |
| 2025-07-10 | 6.78 | 6.84 | 6.75 | 6.78 | 6.78 | qfq | 21,363,801 | 144,914,812 | 0.15% |
| 2025-07-09 | 6.81 | 6.88 | 6.75 | 6.77 | 6.77 | qfq | 26,861,603 | 182,692,887 | -1.02% |
| 2025-07-08 | 6.63 | 6.85 | 6.61 | 6.84 | 6.84 | qfq | 38,485,377 | 260,615,339 | 2.55% |
| 2025-07-07 | 6.62 | 6.71 | 6.50 | 6.67 | 6.67 | qfq | 43,628,086 | 288,257,370 | -0.60% |
| 2025-07-04 | 6.78 | 7.21 | 6.66 | 6.71 | 6.71 | qfq | 67,814,437 | 466,299,022 | -1.47% |
| 2025-07-03 | 6.83 | 7.06 | 6.78 | 6.81 | 6.81 | qfq | 74,521,764 | 511,565,206 | 1.34% |
| 2025-07-02 | 6.78 | 6.84 | 6.65 | 6.72 | 6.72 | qfq | 24,110,553 | 162,730,528 | -0.88% |
| 2025-07-01 | 6.69 | 6.81 | 6.66 | 6.78 | 6.78 | qfq | 25,279,530 | 170,007,284 | 0.89% |
| 2025-06-30 | 6.61 | 6.75 | 6.58 | 6.72 | 6.72 | qfq | 24,854,583 | 166,256,266 | 1.82% |
| 2025-06-27 | 6.66 | 6.70 | 6.54 | 6.60 | 6.60 | qfq | 26,966,200 | 178,536,309 | -0.60% |
| 2025-06-26 | 6.55 | 6.74 | 6.46 | 6.64 | 6.64 | qfq | 34,664,462 | 229,178,425 | 0.61% |
| 2025-06-25 | 6.52 | 6.70 | 6.44 | 6.60 | 6.60 | qfq | 30,593,799 | 200,396,948 | 1.23% |
| 2025-06-24 | 6.41 | 6.63 | 6.39 | 6.52 | 6.52 | qfq | 31,949,980 | 208,396,079 | 1.72% |
| 2025-06-23 | 6.18 | 6.45 | 6.17 | 6.41 | 6.41 | qfq | 37,638,673 | 239,097,794 | 2.72% |
| 2025-06-20 | 6.18 | 6.45 | 6.14 | 6.24 | 6.24 | qfq | 29,812,180 | 188,374,816 | 0.81% |
| 2025-06-19 | 6.28 | 6.39 | 6.15 | 6.19 | 6.19 | qfq | 28,643,940 | 179,212,826 | -2.52% |
| 2025-06-18 | 6.23 | 6.54 | 6.21 | 6.35 | 6.35 | qfq | 43,037,537 | 274,798,826 | 1.93% |
| 2025-06-17 | 6.19 | 6.26 | 6.14 | 6.23 | 6.23 | qfq | 14,967,307 | 92,821,206 | 0.16% |
| 2025-06-16 | 6.15 | 6.24 | 6.14 | 6.22 | 6.22 | qfq | 14,876,217 | 92,165,328 | 0.48% |
| 2025-06-13 | 6.18 | 6.35 | 6.13 | 6.19 | 6.19 | qfq | 28,403,893 | 176,763,136 | -0.80% |
| 2025-06-12 | 6.38 | 6.38 | 6.20 | 6.24 | 6.24 | qfq | 20,352,600 | 127,539,406 | -2.19% |
| 2025-06-11 | 6.25 | 6.46 | 6.23 | 6.38 | 6.38 | qfq | 30,507,339 | 193,870,005 | 1.75% |
| 2025-06-10 | 6.21 | 6.42 | 6.17 | 6.27 | 6.27 | qfq | 42,251,685 | 265,347,481 | 1.13% |
| 2025-06-09 | 6.30 | 6.32 | 6.16 | 6.20 | 6.20 | qfq | 52,162,683 | 324,192,620 | -1.90% |
| 2025-06-06 | 6.11 | 6.60 | 6.08 | 6.32 | 6.32 | qfq | 80,345,731 | 514,171,426 | 5.33% |
| 2025-06-05 | 6.05 | 6.07 | 5.98 | 6.00 | 6.00 | qfq | 14,326,200 | 86,060,864 | -0.83% |
| 2025-06-04 | 5.97 | 6.15 | 5.97 | 6.05 | 6.05 | qfq | 18,677,961 | 113,237,325 | 1.17% |
| 2025-06-03 | 5.96 | 6.07 | 5.91 | 5.98 | 5.98 | qfq | 18,962,852 | 113,548,133 | -1.64% |
| 2025-05-30 | 5.92 | 6.09 | 5.85 | 6.08 | 6.08 | qfq | 29,158,601 | 173,379,357 | 2.70% |
| 2025-05-29 | 5.86 | 5.94 | 5.82 | 5.92 | 5.92 | qfq | 13,054,400 | 77,067,836 | 1.20% |
| 2025-05-28 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | qfq | 7,840,329 | 45,991,106 | 0.00% |
| 2025-05-27 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | qfq | 11,050,553 | 64,556,701 | 0.52% |
| 2025-05-26 | 5.90 | 5.94 | 5.75 | 5.82 | 5.82 | qfq | 16,903,603 | 98,505,521 | -1.19% |
| 2025-05-23 | 6.00 | 6.01 | 5.87 | 5.89 | 5.89 | qfq | 13,367,139 | 79,441,490 | -1.83% |
| 2025-05-22 | 6.08 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 16,082,666 | 96,958,485 | -1.32% |
| 2025-05-21 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 15,531,000 | 94,704,736 | -0.98% |
| 2025-05-20 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 15,707,902 | 96,572,950 | -0.65% |
| 2025-05-19 | 6.23 | 6.27 | 6.14 | 6.18 | 6.18 | qfq | 15,081,629 | 93,283,958 | -0.96% |
| 2025-05-16 | 6.17 | 6.31 | 6.15 | 6.24 | 6.24 | qfq | 11,511,521 | 71,606,922 | 0.97% |
| 2025-05-15 | 6.17 | 6.30 | 6.10 | 6.18 | 6.18 | qfq | 17,041,103 | 105,784,914 | 0.32% |
| 2025-05-14 | 6.20 | 6.23 | 6.12 | 6.16 | 6.16 | qfq | 16,020,047 | 98,830,753 | -0.96% |
| 2025-05-13 | 6.31 | 6.34 | 6.20 | 6.22 | 6.22 | qfq | 11,532,428 | 72,090,987 | -0.80% |
| 2025-05-12 | 6.25 | 6.31 | 6.23 | 6.27 | 6.27 | qfq | 11,962,739 | 74,988,050 | 0.64% |
| 2025-05-09 | 6.31 | 6.35 | 6.21 | 6.23 | 6.23 | qfq | 12,574,268 | 78,604,811 | -1.74% |
| 2025-05-08 | 6.29 | 6.38 | 6.26 | 6.34 | 6.34 | qfq | 13,148,901 | 83,136,094 | 0.63% |
| 2025-05-07 | 6.37 | 6.41 | 6.26 | 6.30 | 6.30 | qfq | 15,655,317 | 98,730,327 | 0.00% |
| 2025-05-06 | 6.19 | 6.33 | 6.19 | 6.30 | 6.30 | qfq | 16,572,802 | 103,912,661 | 2.11% |
| 2025-04-30 | 6.08 | 6.22 | 6.08 | 6.17 | 6.17 | qfq | 13,337,368 | 82,316,336 | 0.98% |
| 2025-04-29 | 6.07 | 6.20 | 6.06 | 6.11 | 6.11 | qfq | 10,121,368 | 62,093,688 | 0.49% |
| 2025-04-28 | 6.28 | 6.28 | 6.05 | 6.08 | 6.08 | qfq | 16,202,536 | 99,530,790 | -1.14% |
| 2025-04-25 | 6.16 | 6.25 | 6.15 | 6.15 | 6.15 | qfq | 13,323,400 | 82,580,902 | 0.00% |
| 2025-04-24 | 6.24 | 6.28 | 6.13 | 6.15 | 6.15 | qfq | 13,419,001 | 83,247,835 | -1.28% |
| 2025-04-23 | 6.31 | 6.36 | 6.22 | 6.23 | 6.23 | qfq | 15,459,701 | 97,045,168 | -1.42% |
| 2025-04-22 | 6.30 | 6.39 | 6.23 | 6.32 | 6.32 | qfq | 26,680,501 | 168,827,220 | 1.28% |
| 2025-04-21 | 6.14 | 6.24 | 6.11 | 6.24 | 6.24 | qfq | 14,458,400 | 89,458,198 | 0.48% |
| 2025-04-18 | 6.22 | 6.26 | 6.13 | 6.21 | 6.21 | qfq | 17,287,900 | 107,073,257 | -0.16% |
| 2025-04-17 | 6.28 | 6.38 | 6.19 | 6.22 | 6.22 | qfq | 20,290,800 | 127,529,190 | -1.11% |
| 2025-04-16 | 6.35 | 6.44 | 6.18 | 6.29 | 6.29 | qfq | 24,456,455 | 154,108,692 | -1.72% |
| 2025-04-15 | 6.66 | 6.69 | 6.38 | 6.40 | 6.40 | qfq | 46,949,822 | 304,927,646 | -5.88% |
| 2025-04-14 | 6.52 | 7.12 | 6.40 | 6.80 | 6.80 | qfq | 68,670,360 | 461,659,042 | 4.94% |
| 2025-04-11 | 6.22 | 6.59 | 6.17 | 6.48 | 6.48 | qfq | 51,318,364 | 329,881,228 | 3.68% |
| 2025-04-10 | 6.02 | 6.43 | 6.01 | 6.25 | 6.25 | qfq | 54,218,302 | 340,279,954 | 1.46% |
| 2025-04-09 | 5.44 | 6.16 | 5.25 | 6.16 | 6.16 | qfq | 56,224,058 | 323,851,055 | 10.00% |
| 2025-04-08 | 5.45 | 5.62 | 5.36 | 5.60 | 5.60 | qfq | 36,317,440 | 199,963,635 | 0.54% |
| 2025-04-07 | 5.89 | 5.89 | 5.57 | 5.57 | 5.57 | qfq | 30,702,548 | 172,917,447 | -10.02% |
| 2025-04-03 | 6.05 | 6.20 | 6.02 | 6.19 | 6.19 | qfq | 21,358,108 | 131,259,439 | 1.31% |
| 2025-04-02 | 6.13 | 6.26 | 6.09 | 6.11 | 6.11 | qfq | 23,508,514 | 144,611,656 | -0.33% |
| 2025-04-01 | 6.26 | 6.28 | 6.12 | 6.13 | 6.13 | qfq | 22,156,539 | 137,139,089 | -0.33% |
| 2025-03-31 | 6.40 | 6.44 | 6.09 | 6.15 | 6.15 | qfq | 36,880,817 | 228,591,764 | -5.09% |
| 2025-03-28 | 6.54 | 6.61 | 6.48 | 6.48 | 6.48 | qfq | 20,048,300 | 130,797,965 | -0.77% |
| 2025-03-27 | 6.64 | 6.66 | 6.45 | 6.53 | 6.53 | qfq | 28,076,333 | 183,908,494 | -1.95% |
| 2025-03-26 | 6.77 | 6.98 | 6.58 | 6.66 | 6.66 | qfq | 53,850,103 | 362,281,312 | -2.06% |
| 2025-03-25 | 7.41 | 7.47 | 6.80 | 6.80 | 6.80 | qfq | 67,301,828 | 477,310,885 | -10.05% |
| 2025-03-24 | 7.68 | 7.90 | 7.35 | 7.56 | 7.56 | qfq | 72,132,110 | 550,182,385 | -0.53% |
| 2025-03-21 | 7.41 | 7.97 | 7.40 | 7.60 | 7.60 | qfq | 76,697,022 | 589,831,753 | 1.60% |
| 2025-03-20 | 7.42 | 7.60 | 7.30 | 7.48 | 7.48 | qfq | 33,934,379 | 252,521,242 | 0.81% |
| 2025-03-19 | 7.50 | 7.52 | 7.35 | 7.42 | 7.42 | qfq | 28,376,453 | 210,637,998 | -0.93% |
| 2025-03-18 | 7.50 | 7.62 | 7.44 | 7.49 | 7.49 | qfq | 52,437,433 | 394,391,397 | -1.45% |
| 2025-03-17 | 7.29 | 7.78 | 7.26 | 7.60 | 7.60 | qfq | 78,726,591 | 595,379,014 | 4.54% |
| 2025-03-14 | 7.01 | 7.40 | 7.01 | 7.27 | 7.27 | qfq | 64,665,216 | 467,284,836 | 5.82% |
| 2025-03-13 | 6.90 | 6.95 | 6.72 | 6.87 | 6.87 | qfq | 23,682,805 | 161,392,611 | -0.72% |
| 2025-03-12 | 6.99 | 7.05 | 6.90 | 6.92 | 6.92 | qfq | 23,290,755 | 162,001,836 | -0.86% |
| 2025-03-11 | 6.95 | 7.04 | 6.90 | 6.98 | 6.98 | qfq | 20,893,826 | 145,270,371 | -1.41% |
| 2025-03-10 | 7.05 | 7.17 | 6.92 | 7.08 | 7.08 | qfq | 33,017,424 | 232,540,021 | 1.14% |
| 2025-03-07 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | qfq | 34,543,102 | 243,084,905 | -3.45% |
| 2025-03-06 | 7.10 | 7.33 | 7.05 | 7.25 | 7.25 | qfq | 40,967,098 | 296,385,964 | 2.11% |
| 2025-03-05 | 7.26 | 7.40 | 6.82 | 7.10 | 7.10 | qfq | 44,976,200 | 315,976,233 | 1.57% |
| 2025-03-04 | 6.93 | 7.03 | 6.90 | 6.99 | 6.99 | qfq | 22,125,110 | 153,971,156 | -0.29% |
| 2025-03-03 | 7.28 | 7.36 | 6.98 | 7.01 | 7.01 | qfq | 36,458,375 | 259,966,745 | -3.44% |
| 2025-02-28 | 7.51 | 7.59 | 7.24 | 7.26 | 7.26 | qfq | 60,296,045 | 447,550,157 | -5.10% |
| 2025-02-27 | 7.10 | 7.78 | 7.07 | 7.65 | 7.65 | qfq | 92,334,955 | 702,935,331 | 8.20% |
| 2025-02-26 | 6.94 | 7.13 | 6.88 | 7.07 | 7.07 | qfq | 36,036,349 | 253,464,148 | 2.91% |
| 2025-02-25 | 6.83 | 7.08 | 6.78 | 6.87 | 6.87 | qfq | 34,820,909 | 241,550,133 | -1.43% |
| 2025-02-24 | 6.98 | 7.24 | 6.85 | 6.97 | 6.97 | qfq | 48,507,348 | 340,902,860 | 0.00% |
| 2025-02-21 | 6.95 | 7.20 | 6.88 | 6.97 | 6.97 | qfq | 58,528,706 | 410,881,045 | -0.43% |
| 2025-02-20 | 7.48 | 7.48 | 6.94 | 7.00 | 7.00 | qfq | 90,379,274 | 652,789,505 | 1.01% |
| 2025-02-19 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | qfq | 10,722,375 | 74,306,059 | 10.00% |
| 2025-02-18 | 6.54 | 6.54 | 6.27 | 6.30 | 6.30 | qfq | 22,955,733 | 147,227,997 | -4.11% |
| 2025-02-17 | 6.50 | 6.65 | 6.50 | 6.57 | 6.57 | qfq | 19,533,481 | 128,441,707 | 1.23% |
| 2025-02-14 | 6.55 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 21,913,800 | 142,458,853 | -1.96% |
| 2025-02-13 | 6.76 | 6.77 | 6.60 | 6.62 | 6.62 | qfq | 21,420,434 | 142,777,204 | -1.05% |
| 2025-02-12 | 6.48 | 6.77 | 6.46 | 6.69 | 6.69 | qfq | 29,484,942 | 196,478,313 | 2.14% |
| 2025-02-11 | 6.57 | 6.77 | 6.49 | 6.55 | 6.55 | qfq | 27,091,384 | 178,835,797 | 0.31% |
| 2025-02-10 | 6.42 | 6.62 | 6.38 | 6.53 | 6.53 | qfq | 23,467,174 | 152,203,220 | 2.03% |
| 2025-02-07 | 6.28 | 6.65 | 6.26 | 6.40 | 6.40 | qfq | 36,569,700 | 237,022,653 | 1.91% |
| 2025-02-06 | 6.24 | 6.29 | 6.09 | 6.28 | 6.28 | qfq | 24,303,800 | 150,703,763 | 0.48% |
| 2025-02-05 | 6.27 | 6.34 | 6.19 | 6.25 | 6.25 | qfq | 17,195,752 | 107,532,557 | -0.48% |
| 2025-01-27 | 6.21 | 6.39 | 6.18 | 6.28 | 6.28 | qfq | 21,344,600 | 134,365,145 | 1.13% |
| 2025-01-24 | 6.04 | 6.26 | 6.03 | 6.21 | 6.21 | qfq | 23,827,791 | 146,490,804 | 2.31% |
| 2025-01-23 | 6.13 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 17,568,821 | 107,882,091 | 0.17% |
| 2025-01-22 | 6.21 | 6.21 | 6.03 | 6.06 | 6.06 | qfq | 16,698,100 | 101,745,792 | -2.26% |
| 2025-01-21 | 6.20 | 6.28 | 6.14 | 6.20 | 6.20 | qfq | 15,198,970 | 94,270,122 | 0.16% |
| 2025-01-20 | 6.26 | 6.27 | 6.10 | 6.19 | 6.19 | qfq | 18,136,941 | 112,576,328 | 0.32% |
| 2025-01-17 | 6.19 | 6.26 | 6.11 | 6.17 | 6.17 | qfq | 23,649,121 | 146,186,779 | -2.06% |
| 2025-01-16 | 6.13 | 6.47 | 6.05 | 6.30 | 6.30 | qfq | 31,327,223 | 195,049,920 | 3.11% |
| 2025-01-15 | 6.08 | 6.30 | 6.01 | 6.11 | 6.11 | qfq | 24,552,542 | 150,758,352 | 0.66% |
| 2025-01-14 | 5.81 | 6.09 | 5.81 | 6.07 | 6.07 | qfq | 23,060,847 | 138,694,649 | 5.02% |
| 2025-01-13 | 5.70 | 5.85 | 5.59 | 5.78 | 5.78 | qfq | 19,059,735 | 109,620,193 | 0.52% |
| 2025-01-10 | 6.05 | 6.19 | 5.75 | 5.75 | 5.75 | qfq | 25,725,647 | 153,198,105 | -4.64% |
| 2025-01-09 | 6.01 | 6.14 | 5.98 | 6.03 | 6.03 | qfq | 17,429,957 | 105,645,138 | -0.66% |
| 2025-01-08 | 6.17 | 6.17 | 5.79 | 6.07 | 6.07 | qfq | 33,511,246 | 200,087,445 | -1.46% |
| 2025-01-07 | 6.09 | 6.24 | 6.03 | 6.16 | 6.16 | qfq | 21,124,946 | 129,389,717 | 1.48% |
| 2025-01-06 | 6.15 | 6.44 | 6.01 | 6.07 | 6.07 | qfq | 37,222,523 | 230,641,214 | -3.96% |
| 2025-01-03 | 6.74 | 6.83 | 6.29 | 6.32 | 6.32 | qfq | 57,694,026 | 375,761,931 | -9.59% |
| 2025-01-02 | 7.56 | 7.58 | 6.99 | 6.99 | 6.99 | qfq | 61,219,747 | 439,038,536 | -10.04% |
| 2024-12-31 | 8.10 | 8.58 | 7.61 | 7.77 | 7.77 | qfq | 79,438,525 | 641,427,698 | -4.78% |
| 2024-12-30 | 7.80 | 8.18 | 7.57 | 8.16 | 8.16 | qfq | 49,280,596 | 385,884,445 | 2.26% |
| 2024-12-27 | 7.70 | 8.26 | 7.52 | 7.98 | 7.98 | qfq | 50,921,946 | 404,955,777 | 3.64% |
| 2024-12-26 | 7.45 | 7.79 | 7.45 | 7.70 | 7.70 | qfq | 37,378,711 | 285,931,039 | 2.12% |
| 2024-12-25 | 8.08 | 8.17 | 7.47 | 7.54 | 7.54 | qfq | 61,923,604 | 477,881,913 | -5.63% |
| 2024-12-24 | 7.85 | 8.41 | 7.82 | 7.99 | 7.99 | qfq | 71,796,785 | 576,917,015 | -0.37% |
| 2024-12-23 | 7.60 | 8.31 | 7.45 | 8.02 | 8.02 | qfq | 109,349,087 | 865,709,980 | 4.29% |
| 2024-12-20 | 7.04 | 7.69 | 6.97 | 7.69 | 7.69 | qfq | 79,585,782 | 599,904,349 | 10.01% |
| 2024-12-19 | 6.91 | 7.10 | 6.82 | 6.99 | 6.99 | qfq | 25,545,574 | 178,392,007 | 0.14% |
| 2024-12-18 | 7.20 | 7.26 | 6.87 | 6.98 | 6.98 | qfq | 34,096,925 | 238,912,809 | 0.43% |
| 2024-12-17 | 7.35 | 7.37 | 6.95 | 6.95 | 6.95 | qfq | 42,746,522 | 304,146,681 | -6.96% |
| 2024-12-16 | 7.19 | 7.60 | 7.10 | 7.47 | 7.47 | qfq | 54,953,011 | 406,014,221 | 3.89% |
| 2024-12-13 | 7.07 | 7.35 | 7.02 | 7.19 | 7.19 | qfq | 48,915,484 | 352,168,662 | 1.13% |
| 2024-12-12 | 7.00 | 7.13 | 6.91 | 7.11 | 7.09 | qfq | 37,516,230 | 264,144,442 | 0.57% |
| 2024-12-11 | 6.63 | 7.10 | 6.62 | 7.07 | 7.05 | qfq | 62,876,221 | 436,068,589 | 5.84% |
| 2024-12-10 | 6.89 | 6.96 | 6.66 | 6.68 | 6.66 | qfq | 37,254,438 | 252,538,908 | -0.30% |
| 2024-12-09 | 6.75 | 6.83 | 6.61 | 6.70 | 6.68 | qfq | 33,265,002 | 223,036,849 | -0.89% |
| 2024-12-06 | 6.88 | 7.00 | 6.72 | 6.76 | 6.74 | qfq | 50,292,405 | 341,636,795 | -2.59% |
| 2024-12-05 | 6.91 | 7.26 | 6.81 | 6.94 | 6.92 | qfq | 62,309,655 | 435,625,252 | -2.12% |
| 2024-12-04 | 6.93 | 7.47 | 6.86 | 7.09 | 7.07 | qfq | 78,607,964 | 563,751,513 | -1.12% |
| 2024-12-03 | 7.84 | 7.84 | 7.12 | 7.17 | 7.15 | qfq | 135,948,690 | 1,007,790,018 | 0.56% |
| 2024-12-02 | 6.86 | 7.13 | 6.80 | 7.13 | 7.11 | qfq | 37,250,413 | 260,706,851 | 10.03% |
| 2024-11-29 | 6.35 | 6.60 | 6.35 | 6.48 | 6.46 | qfq | 53,292,686 | 344,918,998 | 0.00% |
| 2024-11-28 | 6.11 | 6.71 | 6.10 | 6.48 | 6.46 | qfq | 95,510,082 | 625,873,583 | 6.23% |
| 2024-11-27 | 6.04 | 6.11 | 5.87 | 6.10 | 6.08 | qfq | 17,043,689 | 102,150,284 | 1.16% |
| 2024-11-26 | 5.99 | 6.15 | 5.95 | 6.03 | 6.01 | qfq | 17,616,300 | 107,009,469 | 0.50% |
| 2024-11-25 | 6.02 | 6.09 | 5.89 | 6.00 | 5.98 | qfq | 22,867,196 | 136,647,725 | -0.33% |
| 2024-11-22 | 6.16 | 6.32 | 6.02 | 6.02 | 6.00 | qfq | 30,335,225 | 187,971,317 | -2.59% |
| 2024-11-21 | 6.14 | 6.35 | 6.11 | 6.18 | 6.16 | qfq | 22,470,499 | 139,678,484 | 0.16% |
| 2024-11-20 | 6.13 | 6.19 | 6.06 | 6.17 | 6.15 | qfq | 20,734,527 | 127,074,232 | 0.16% |
| 2024-11-19 | 6.09 | 6.19 | 6.01 | 6.16 | 6.14 | qfq | 23,424,945 | 142,895,876 | 1.48% |
| 2024-11-18 | 6.40 | 6.46 | 6.04 | 6.07 | 6.05 | qfq | 38,366,332 | 237,093,700 | -5.89% |
| 2024-11-15 | 6.35 | 6.65 | 6.29 | 6.45 | 6.43 | qfq | 52,674,578 | 344,432,825 | 2.06% |
| 2024-11-14 | 6.43 | 6.55 | 6.31 | 6.32 | 6.30 | qfq | 36,181,881 | 231,193,702 | -1.56% |
| 2024-11-13 | 6.34 | 6.48 | 6.21 | 6.42 | 6.40 | qfq | 42,176,057 | 266,809,201 | 1.26% |
| 2024-11-12 | 6.36 | 6.49 | 6.28 | 6.34 | 6.32 | qfq | 48,579,075 | 309,653,841 | -0.47% |
| 2024-11-11 | 6.72 | 6.75 | 6.35 | 6.37 | 6.35 | qfq | 71,649,764 | 462,667,901 | -4.07% |
| 2024-11-08 | 6.81 | 6.97 | 6.50 | 6.64 | 6.62 | qfq | 93,439,179 | 627,883,860 | -4.05% |
| 2024-11-07 | 6.44 | 7.17 | 6.36 | 6.92 | 6.90 | qfq | 102,374,870 | 699,475,716 | 4.37% |
| 2024-11-06 | 6.60 | 6.79 | 6.32 | 6.63 | 6.61 | qfq | 126,892,576 | 834,897,389 | 2.95% |
| 2024-11-05 | 5.80 | 6.44 | 5.78 | 6.44 | 6.42 | qfq | 47,585,930 | 298,029,191 | 10.09% |
| 2024-11-04 | 5.75 | 5.98 | 5.71 | 5.85 | 5.83 | qfq | 56,368,590 | 330,110,956 | 1.04% |
| 2024-11-01 | 5.99 | 6.20 | 5.55 | 5.79 | 5.77 | qfq | 89,116,775 | 518,388,783 | -2.85% |
| 2024-10-31 | 6.11 | 6.40 | 5.85 | 5.96 | 5.94 | qfq | 146,484,678 | 898,854,583 | 2.41% |
| 2024-10-30 | 5.24 | 5.82 | 5.21 | 5.82 | 5.80 | qfq | 58,629,258 | 328,005,795 | 10.02% |
| 2024-10-29 | 5.24 | 5.56 | 5.16 | 5.29 | 5.28 | qfq | 60,924,540 | 327,867,242 | 1.34% |
| 2024-10-28 | 5.12 | 5.23 | 5.10 | 5.22 | 5.21 | qfq | 27,225,032 | 141,065,803 | 1.56% |
| 2024-10-25 | 5.03 | 5.17 | 5.03 | 5.14 | 5.13 | qfq | 28,409,268 | 145,161,597 | 2.39% |
| 2024-10-24 | 5.12 | 5.17 | 4.98 | 5.02 | 5.01 | qfq | 25,755,623 | 129,834,172 | -2.33% |
| 2024-10-23 | 4.92 | 5.37 | 4.85 | 5.14 | 5.13 | qfq | 50,888,731 | 258,550,811 | 4.47% |
| 2024-10-22 | 4.75 | 4.95 | 4.73 | 4.92 | 4.91 | qfq | 29,151,917 | 141,049,902 | 3.58% |
| 2024-10-21 | 4.84 | 4.84 | 4.71 | 4.75 | 4.74 | qfq | 22,113,158 | 105,032,552 | -1.25% |
| 2024-10-18 | 4.74 | 4.86 | 4.70 | 4.81 | 4.80 | qfq | 25,217,849 | 120,440,467 | 1.05% |
| 2024-10-17 | 5.03 | 5.05 | 4.75 | 4.76 | 4.75 | qfq | 35,142,952 | 171,359,117 | -4.80% |
| 2024-10-16 | 4.93 | 5.07 | 4.88 | 5.00 | 4.99 | qfq | 32,555,097 | 162,515,344 | 1.42% |
| 2024-10-15 | 5.00 | 5.17 | 4.90 | 4.93 | 4.92 | qfq | 43,418,151 | 218,054,714 | -4.46% |
| 2024-10-14 | 5.05 | 5.24 | 4.96 | 5.16 | 5.15 | qfq | 63,147,456 | 321,568,667 | 7.95% |
| 2024-10-11 | 4.72 | 4.86 | 4.67 | 4.78 | 4.77 | qfq | 20,038,978 | 95,246,717 | 1.27% |
| 2024-10-10 | 4.75 | 4.85 | 4.61 | 4.72 | 4.71 | qfq | 24,018,140 | 113,242,409 | 1.51% |
| 2024-10-09 | 5.06 | 5.06 | 4.65 | 4.65 | 4.64 | qfq | 43,519,820 | 208,676,324 | -10.06% |
| 2024-10-08 | 5.53 | 5.53 | 4.96 | 5.17 | 5.16 | qfq | 68,324,600 | 357,647,648 | 1.57% |
| 2024-09-30 | 4.99 | 5.17 | 4.82 | 5.09 | 5.08 | qfq | 63,342,318 | 317,570,425 | 6.93% |
| 2024-09-27 | 4.70 | 4.80 | 4.66 | 4.76 | 4.75 | qfq | 30,225,668 | 142,813,683 | 2.15% |
| 2024-09-26 | 4.49 | 4.67 | 4.48 | 4.66 | 4.65 | qfq | 27,675,517 | 127,418,728 | 3.56% |
| 2024-09-25 | 4.43 | 4.58 | 4.43 | 4.50 | 4.49 | qfq | 25,091,602 | 113,640,096 | 1.81% |
| 2024-09-24 | 4.35 | 4.43 | 4.33 | 4.42 | 4.41 | qfq | 15,494,190 | 67,923,281 | 2.31% |
| 2024-09-23 | 4.36 | 4.39 | 4.32 | 4.32 | 4.31 | qfq | 9,462,000 | 41,105,990 | -1.37% |
| 2024-09-20 | 4.36 | 4.46 | 4.33 | 4.38 | 4.37 | qfq | 10,941,301 | 47,886,059 | 0.46% |
| 2024-09-19 | 4.32 | 4.38 | 4.27 | 4.36 | 4.35 | qfq | 11,950,985 | 51,906,059 | 1.87% |
| 2024-09-18 | 4.36 | 4.38 | 4.21 | 4.28 | 4.27 | qfq | 14,427,400 | 61,619,068 | -2.73% |
| 2024-09-13 | 4.30 | 4.47 | 4.27 | 4.40 | 4.39 | qfq | 22,032,356 | 96,631,534 | 0.92% |
| 2024-09-12 | 4.18 | 4.49 | 4.18 | 4.36 | 4.35 | qfq | 26,991,956 | 118,344,171 | 4.81% |
| 2024-09-11 | 4.17 | 4.18 | 4.14 | 4.16 | 4.15 | qfq | 4,965,391 | 20,643,994 | -0.95% |
| 2024-09-10 | 4.31 | 4.33 | 4.15 | 4.20 | 4.19 | qfq | 8,639,300 | 36,328,953 | -1.64% |
| 2024-09-09 | 4.18 | 4.36 | 4.17 | 4.27 | 4.26 | qfq | 9,734,900 | 41,641,805 | 0.95% |
| 2024-09-06 | 4.24 | 4.26 | 4.20 | 4.23 | 4.22 | qfq | 6,736,750 | 28,492,197 | 0.48% |
| 2024-09-05 | 4.15 | 4.22 | 4.15 | 4.21 | 4.20 | qfq | 7,231,778 | 30,332,743 | 1.45% |
| 2024-09-04 | 4.14 | 4.20 | 4.12 | 4.15 | 4.14 | qfq | 4,567,856 | 18,946,366 | -0.24% |
| 2024-09-03 | 4.14 | 4.16 | 4.11 | 4.16 | 4.15 | qfq | 4,044,500 | 16,754,701 | 0.73% |
| 2024-09-02 | 4.21 | 4.22 | 4.12 | 4.13 | 4.12 | qfq | 7,158,217 | 29,824,524 | -2.13% |
| 2024-08-30 | 4.11 | 4.30 | 4.11 | 4.22 | 4.21 | qfq | 12,812,617 | 54,092,505 | 2.18% |
| 2024-08-29 | 4.14 | 4.15 | 4.09 | 4.13 | 4.12 | qfq | 5,854,600 | 24,094,661 | 0.00% |
| 2024-08-28 | 4.20 | 4.23 | 4.12 | 4.13 | 4.12 | qfq | 7,303,324 | 30,385,879 | -1.20% |
| 2024-08-27 | 4.27 | 4.27 | 4.17 | 4.18 | 4.17 | qfq | 5,211,000 | 21,930,990 | -1.88% |
| 2024-08-26 | 4.23 | 4.27 | 4.19 | 4.26 | 4.25 | qfq | 4,617,817 | 19,616,223 | 0.71% |
| 2024-08-23 | 4.24 | 4.29 | 4.21 | 4.23 | 4.22 | qfq | 5,330,217 | 22,613,058 | -0.70% |
| 2024-08-22 | 4.34 | 4.36 | 4.25 | 4.26 | 4.25 | qfq | 6,968,900 | 30,037,226 | -0.70% |
| 2024-08-21 | 4.30 | 4.33 | 4.27 | 4.29 | 4.28 | qfq | 4,722,055 | 20,307,883 | -0.69% |
| 2024-08-20 | 4.37 | 4.38 | 4.31 | 4.32 | 4.31 | qfq | 5,292,500 | 22,939,010 | -0.92% |
| 2024-08-19 | 4.34 | 4.40 | 4.31 | 4.36 | 4.35 | qfq | 4,717,939 | 20,584,499 | 0.00% |
| 2024-08-16 | 4.42 | 4.44 | 4.35 | 4.36 | 4.35 | qfq | 5,651,500 | 24,715,224 | -1.36% |
| 2024-08-15 | 4.33 | 4.43 | 4.31 | 4.42 | 4.41 | qfq | 7,543,549 | 33,087,030 | 1.84% |
| 2024-08-14 | 4.35 | 4.38 | 4.33 | 4.34 | 4.33 | qfq | 4,390,500 | 19,088,837 | -0.69% |
| 2024-08-13 | 4.34 | 4.38 | 4.30 | 4.37 | 4.36 | qfq | 6,110,200 | 26,494,710 | 0.00% |
| 2024-08-12 | 4.50 | 4.50 | 4.36 | 4.37 | 4.36 | qfq | 9,978,702 | 43,915,122 | -2.67% |
| 2024-08-09 | 4.44 | 4.59 | 4.44 | 4.49 | 4.48 | qfq | 12,418,600 | 56,266,891 | 0.67% |
| 2024-08-08 | 4.41 | 4.52 | 4.40 | 4.46 | 4.45 | qfq | 9,848,639 | 43,967,818 | 0.45% |
| 2024-08-07 | 4.50 | 4.52 | 4.44 | 4.44 | 4.43 | qfq | 11,398,908 | 50,844,569 | -1.77% |
| 2024-08-06 | 4.55 | 4.60 | 4.46 | 4.52 | 4.51 | qfq | 18,224,255 | 82,285,733 | -1.31% |
| 2024-08-05 | 4.50 | 4.78 | 4.49 | 4.58 | 4.57 | qfq | 26,245,649 | 120,915,321 | 0.00% |
| 2024-08-02 | 4.65 | 4.75 | 4.57 | 4.58 | 4.57 | qfq | 31,376,234 | 146,193,322 | -0.22% |
| 2024-08-01 | 4.55 | 4.72 | 4.46 | 4.59 | 4.58 | qfq | 31,783,436 | 144,789,349 | -0.22% |
| 2024-07-31 | 4.41 | 4.73 | 4.35 | 4.60 | 4.59 | qfq | 39,205,978 | 178,982,515 | 6.73% |
| 2024-07-30 | 4.28 | 4.33 | 4.21 | 4.31 | 4.30 | qfq | 10,050,712 | 42,926,111 | 0.47% |
| 2024-07-29 | 4.20 | 4.34 | 4.17 | 4.29 | 4.28 | qfq | 13,633,981 | 58,158,570 | 2.63% |
| 2024-07-26 | 4.15 | 4.22 | 4.15 | 4.18 | 4.17 | qfq | 6,168,208 | 25,822,510 | 0.72% |
| 2024-07-25 | 4.13 | 4.19 | 4.11 | 4.15 | 4.14 | qfq | 5,574,088 | 23,150,369 | 0.24% |
| 2024-07-24 | 4.16 | 4.22 | 4.12 | 4.14 | 4.13 | qfq | 7,287,037 | 30,288,787 | -0.96% |
| 2024-07-23 | 4.23 | 4.28 | 4.17 | 4.18 | 4.17 | qfq | 9,356,441 | 39,635,434 | -0.95% |
| 2024-07-22 | 4.19 | 4.23 | 4.16 | 4.22 | 4.21 | qfq | 6,486,105 | 27,266,638 | 0.48% |
| 2024-07-19 | 4.24 | 4.30 | 4.16 | 4.20 | 4.19 | qfq | 11,210,940 | 47,124,021 | -2.10% |
| 2024-07-18 | 4.31 | 4.32 | 4.20 | 4.29 | 4.28 | qfq | 11,430,848 | 48,655,661 | -1.15% |
| 2024-07-17 | 4.26 | 4.40 | 4.24 | 4.34 | 4.33 | qfq | 15,467,548 | 67,316,055 | 2.12% |
| 2024-07-16 | 4.24 | 4.26 | 4.19 | 4.25 | 4.24 | qfq | 7,512,330 | 31,735,161 | 0.00% |
| 2024-07-15 | 4.26 | 4.28 | 4.23 | 4.25 | 4.24 | qfq | 6,680,451 | 28,391,586 | -0.47% |
| 2024-07-12 | 4.20 | 4.38 | 4.19 | 4.27 | 4.26 | qfq | 13,232,951 | 57,002,988 | 1.67% |
| 2024-07-11 | 4.15 | 4.22 | 4.14 | 4.20 | 4.19 | qfq | 9,271,115 | 38,777,422 | 2.94% |
| 2024-07-10 | 4.13 | 4.15 | 4.07 | 4.08 | 4.07 | qfq | 6,348,971 | 26,037,442 | -1.21% |
| 2024-07-09 | 4.09 | 4.15 | 4.02 | 4.13 | 4.12 | qfq | 7,238,047 | 29,646,672 | 1.23% |
| 2024-07-08 | 4.21 | 4.22 | 4.07 | 4.08 | 4.07 | qfq | 8,818,122 | 36,301,904 | -2.86% |
| 2024-07-05 | 4.17 | 4.23 | 4.16 | 4.20 | 4.19 | qfq | 8,172,538 | 34,249,593 | 0.48% |
| 2024-07-04 | 4.36 | 4.36 | 4.18 | 4.18 | 4.17 | qfq | 13,631,199 | 57,850,388 | -4.57% |
| 2024-07-03 | 4.34 | 4.43 | 4.30 | 4.38 | 4.37 | qfq | 12,000,355 | 52,546,538 | 1.15% |
| 2024-07-02 | 4.32 | 4.37 | 4.26 | 4.33 | 4.32 | qfq | 8,613,225 | 37,339,159 | 0.23% |
| 2024-07-01 | 4.18 | 4.34 | 4.16 | 4.32 | 4.31 | qfq | 13,265,712 | 56,711,626 | 3.35% |
| 2024-06-28 | 4.17 | 4.28 | 4.14 | 4.18 | 4.17 | qfq | 11,525,347 | 48,614,812 | 0.48% |
| 2024-06-27 | 4.21 | 4.25 | 4.15 | 4.16 | 4.15 | qfq | 7,602,600 | 31,879,460 | -1.19% |
| 2024-06-26 | 4.18 | 4.21 | 4.13 | 4.21 | 4.20 | qfq | 9,402,666 | 39,300,325 | 0.72% |
| 2024-06-25 | 4.15 | 4.25 | 4.14 | 4.18 | 4.17 | qfq | 12,912,390 | 54,004,629 | 0.72% |
| 2024-06-24 | 4.30 | 4.33 | 4.12 | 4.15 | 4.14 | qfq | 16,595,866 | 69,463,304 | -4.16% |
| 2024-06-21 | 4.26 | 4.39 | 4.26 | 4.33 | 4.32 | qfq | 10,135,412 | 43,963,298 | 0.46% |
| 2024-06-20 | 4.41 | 4.45 | 4.29 | 4.31 | 4.25 | qfq | 16,105,922 | 70,086,315 | -2.93% |
| 2024-06-19 | 4.48 | 4.54 | 4.44 | 4.44 | 4.38 | qfq | 9,991,412 | 44,755,110 | -0.45% |
| 2024-06-18 | 4.46 | 4.51 | 4.44 | 4.46 | 4.40 | qfq | 8,526,512 | 38,074,724 | -0.45% |
| 2024-06-17 | 4.53 | 4.54 | 4.45 | 4.48 | 4.42 | qfq | 10,323,212 | 46,322,021 | -1.75% |
| 2024-06-14 | 4.44 | 4.56 | 4.40 | 4.56 | 4.49 | qfq | 17,421,300 | 78,514,271 | 2.93% |
| 2024-06-13 | 4.53 | 4.56 | 4.41 | 4.43 | 4.37 | qfq | 12,879,400 | 57,442,108 | -1.99% |
| 2024-06-12 | 4.43 | 4.54 | 4.39 | 4.52 | 4.45 | qfq | 10,222,600 | 46,002,201 | 1.80% |
| 2024-06-11 | 4.46 | 4.46 | 4.36 | 4.44 | 4.38 | qfq | 11,384,500 | 50,265,686 | -0.89% |
| 2024-06-07 | 4.38 | 4.49 | 4.35 | 4.48 | 4.42 | qfq | 17,399,657 | 76,943,163 | 2.99% |
| 2024-06-06 | 4.51 | 4.56 | 4.31 | 4.35 | 4.29 | qfq | 21,145,580 | 93,161,355 | -3.55% |
| 2024-06-05 | 4.57 | 4.59 | 4.51 | 4.51 | 4.45 | qfq | 10,721,400 | 48,658,460 | -1.96% |
| 2024-06-04 | 4.59 | 4.61 | 4.52 | 4.60 | 4.53 | qfq | 17,652,363 | 80,569,144 | -0.43% |
| 2024-06-03 | 4.72 | 4.72 | 4.56 | 4.62 | 4.55 | qfq | 17,444,396 | 80,563,503 | -1.70% |
| 2024-05-31 | 4.70 | 4.74 | 4.65 | 4.70 | 4.63 | qfq | 15,486,132 | 72,600,258 | 0.43% |
| 2024-05-30 | 4.79 | 4.84 | 4.67 | 4.68 | 4.61 | qfq | 24,275,635 | 115,022,577 | -3.51% |
| 2024-05-29 | 4.78 | 4.90 | 4.78 | 4.85 | 4.78 | qfq | 24,371,550 | 118,078,190 | 1.04% |
| 2024-05-28 | 4.87 | 4.90 | 4.76 | 4.80 | 4.73 | qfq | 25,639,250 | 123,131,510 | -1.84% |
| 2024-05-27 | 4.87 | 4.95 | 4.77 | 4.89 | 4.82 | qfq | 33,349,982 | 161,831,637 | 0.20% |
| 2024-05-24 | 5.06 | 5.11 | 4.86 | 4.88 | 4.81 | qfq | 66,065,147 | 326,451,490 | -6.33% |
| 2024-05-23 | 5.57 | 5.58 | 5.21 | 5.21 | 5.14 | qfq | 105,262,963 | 556,125,322 | -10.02% |
| 2024-05-22 | 5.92 | 6.23 | 5.71 | 5.79 | 5.71 | qfq | 144,652,927 | 870,842,508 | 2.30% |
| 2024-05-21 | 5.57 | 5.88 | 5.48 | 5.66 | 5.58 | qfq | 69,865,325 | 397,792,637 | -0.35% |
| 2024-05-20 | 5.93 | 6.05 | 5.62 | 5.68 | 5.60 | qfq | 82,799,309 | 477,295,160 | -4.38% |
| 2024-05-17 | 5.90 | 6.02 | 5.75 | 5.94 | 5.85 | qfq | 105,688,906 | 624,781,042 | 0.68% |
| 2024-05-16 | 5.72 | 6.10 | 5.63 | 5.90 | 5.82 | qfq | 126,313,513 | 744,664,279 | 3.51% |
| 2024-05-15 | 5.31 | 5.90 | 5.22 | 5.70 | 5.62 | qfq | 125,064,464 | 698,620,742 | 5.95% |
| 2024-05-14 | 5.67 | 5.68 | 5.08 | 5.38 | 5.30 | qfq | 108,498,264 | 578,625,619 | 0.19% |
| 2024-05-13 | 4.83 | 5.37 | 4.76 | 5.37 | 5.29 | qfq | 58,151,006 | 297,527,009 | 10.04% |
| 2024-05-10 | 4.76 | 4.96 | 4.74 | 4.88 | 4.81 | qfq | 34,375,338 | 167,249,497 | 2.52% |
| 2024-05-09 | 4.84 | 4.86 | 4.72 | 4.76 | 4.69 | qfq | 28,445,316 | 135,413,629 | -1.86% |
| 2024-05-08 | 4.90 | 4.99 | 4.80 | 4.85 | 4.78 | qfq | 29,939,589 | 146,020,835 | -2.22% |
| 2024-05-07 | 4.67 | 5.15 | 4.63 | 4.96 | 4.89 | qfq | 53,497,590 | 261,142,833 | 3.98% |
| 2024-05-06 | 4.90 | 4.95 | 4.74 | 4.77 | 4.70 | qfq | 34,457,901 | 165,513,975 | -1.04% |
| 2024-04-30 | 5.05 | 5.10 | 4.70 | 4.82 | 4.75 | qfq | 50,031,581 | 243,892,325 | -5.12% |
| 2024-04-29 | 5.20 | 5.32 | 4.88 | 5.08 | 5.01 | qfq | 79,352,630 | 403,139,428 | -2.87% |
| 2024-04-26 | 4.90 | 5.51 | 4.89 | 5.23 | 5.15 | qfq | 124,409,599 | 649,056,891 | 4.18% |
| 2024-04-25 | 4.77 | 5.15 | 4.76 | 5.02 | 4.95 | qfq | 117,587,435 | 597,026,381 | 7.26% |
| 2024-04-24 | 4.33 | 4.68 | 4.30 | 4.68 | 4.61 | qfq | 43,073,098 | 197,803,493 | 10.12% |
| 2024-04-23 | 4.13 | 4.30 | 4.10 | 4.25 | 4.19 | qfq | 11,737,200 | 49,503,588 | 3.41% |
| 2024-04-22 | 4.07 | 4.22 | 4.00 | 4.11 | 4.05 | qfq | 9,202,895 | 37,869,579 | 0.49% |
| 2024-04-19 | 4.05 | 4.18 | 4.02 | 4.09 | 4.03 | qfq | 8,750,220 | 35,883,636 | 0.74% |
| 2024-04-18 | 4.04 | 4.08 | 4.00 | 4.06 | 4.00 | qfq | 7,430,500 | 30,098,568 | 0.50% |
| 2024-04-17 | 3.92 | 4.05 | 3.91 | 4.04 | 3.98 | qfq | 8,261,398 | 33,133,770 | 3.86% |
| 2024-04-16 | 4.05 | 4.05 | 3.88 | 3.89 | 3.83 | qfq | 12,302,339 | 48,317,879 | -4.42% |
| 2024-04-15 | 4.08 | 4.15 | 3.97 | 4.07 | 4.01 | qfq | 14,396,005 | 58,493,235 | -3.10% |
| 2024-04-12 | 4.25 | 4.26 | 4.19 | 4.20 | 4.14 | qfq | 8,010,000 | 33,744,289 | -1.18% |
| 2024-04-11 | 4.25 | 4.33 | 4.24 | 4.25 | 4.19 | qfq | 11,428,900 | 48,881,700 | -1.16% |
| 2024-04-10 | 4.52 | 4.52 | 4.23 | 4.30 | 4.24 | qfq | 18,793,700 | 81,536,358 | -4.87% |
| 2024-04-09 | 4.40 | 4.54 | 4.38 | 4.52 | 4.45 | qfq | 10,291,412 | 45,902,168 | 2.26% |
| 2024-04-08 | 4.49 | 4.58 | 4.40 | 4.42 | 4.36 | qfq | 15,774,900 | 70,702,270 | -1.78% |
| 2024-04-03 | 4.48 | 4.55 | 4.44 | 4.50 | 4.44 | qfq | 12,150,200 | 54,429,382 | 0.22% |
| 2024-04-02 | 4.55 | 4.59 | 4.47 | 4.49 | 4.43 | qfq | 13,865,900 | 62,548,166 | -1.54% |
| 2024-04-01 | 4.55 | 4.60 | 4.50 | 4.56 | 4.49 | qfq | 11,380,585 | 51,835,255 | 0.22% |
| 2024-03-29 | 4.53 | 4.56 | 4.46 | 4.55 | 4.48 | qfq | 9,422,211 | 42,414,766 | 0.22% |
| 2024-03-28 | 4.55 | 4.61 | 4.51 | 4.54 | 4.47 | qfq | 10,559,288 | 48,173,693 | -0.22% |
| 2024-03-27 | 4.69 | 4.69 | 4.54 | 4.55 | 4.48 | qfq | 9,369,701 | 43,292,781 | -2.15% |
| 2024-03-26 | 4.67 | 4.72 | 4.57 | 4.65 | 4.58 | qfq | 13,289,955 | 61,486,423 | -1.06% |
| 2024-03-25 | 4.92 | 5.03 | 4.67 | 4.70 | 4.63 | qfq | 20,888,023 | 100,855,295 | -3.09% |
| 2024-03-22 | 4.91 | 4.93 | 4.81 | 4.85 | 4.78 | qfq | 10,319,109 | 50,203,827 | -0.82% |
| 2024-03-21 | 4.72 | 4.91 | 4.72 | 4.89 | 4.82 | qfq | 14,533,895 | 70,156,965 | 3.16% |
| 2024-03-20 | 4.74 | 4.76 | 4.72 | 4.74 | 4.67 | qfq | 5,691,707 | 26,962,624 | -0.21% |
| 2024-03-19 | 4.75 | 4.80 | 4.72 | 4.75 | 4.68 | qfq | 7,845,874 | 37,315,717 | -0.63% |
| 2024-03-18 | 4.76 | 4.83 | 4.70 | 4.78 | 4.71 | qfq | 12,842,125 | 61,160,049 | 0.84% |
| 2024-03-15 | 4.71 | 4.83 | 4.66 | 4.74 | 4.67 | qfq | 16,383,515 | 77,657,119 | 0.42% |
| 2024-03-14 | 4.53 | 4.78 | 4.53 | 4.72 | 4.65 | qfq | 22,267,377 | 104,366,668 | 3.74% |
| 2024-03-13 | 4.58 | 4.62 | 4.52 | 4.55 | 4.48 | qfq | 7,875,544 | 35,973,620 | -1.09% |
| 2024-03-12 | 4.53 | 4.64 | 4.51 | 4.60 | 4.53 | qfq | 10,657,486 | 48,836,113 | 1.77% |
| 2024-03-11 | 4.45 | 4.54 | 4.42 | 4.52 | 4.45 | qfq | 8,634,397 | 38,618,308 | 0.22% |
| 2024-03-08 | 4.60 | 4.61 | 4.45 | 4.51 | 4.45 | qfq | 15,515,438 | 70,030,825 | -2.80% |
| 2024-03-07 | 4.60 | 4.73 | 4.53 | 4.64 | 4.57 | qfq | 22,322,431 | 103,148,780 | 0.65% |
| 2024-03-06 | 4.69 | 4.81 | 4.58 | 4.61 | 4.54 | qfq | 25,900,149 | 120,704,852 | -0.22% |
| 2024-03-05 | 4.34 | 4.70 | 4.32 | 4.62 | 4.55 | qfq | 27,888,344 | 126,343,781 | 5.72% |
| 2024-03-04 | 4.28 | 4.40 | 4.23 | 4.37 | 4.31 | qfq | 9,804,304 | 42,338,627 | 1.63% |
| 2024-03-01 | 4.34 | 4.39 | 4.28 | 4.30 | 4.24 | qfq | 7,677,700 | 33,165,378 | -0.92% |
| 2024-02-29 | 4.17 | 4.35 | 4.17 | 4.34 | 4.28 | qfq | 9,598,795 | 41,288,817 | 2.84% |
| 2024-02-28 | 4.55 | 4.55 | 4.21 | 4.22 | 4.16 | qfq | 15,388,700 | 67,575,199 | -5.59% |
| 2024-02-27 | 4.30 | 4.51 | 4.29 | 4.47 | 4.41 | qfq | 18,583,492 | 82,402,742 | 2.76% |
| 2024-02-26 | 4.29 | 4.36 | 4.20 | 4.35 | 4.29 | qfq | 16,750,713 | 71,196,449 | 1.40% |
| 2024-02-23 | 4.30 | 4.33 | 4.24 | 4.29 | 4.23 | qfq | 9,954,009 | 42,556,873 | 0.00% |
| 2024-02-22 | 4.34 | 4.38 | 4.26 | 4.29 | 4.23 | qfq | 9,241,822 | 39,789,288 | 0.00% |
| 2024-02-21 | 4.15 | 4.40 | 4.12 | 4.29 | 4.23 | qfq | 18,117,300 | 77,950,097 | 3.13% |
| 2024-02-20 | 4.10 | 4.20 | 4.06 | 4.16 | 4.10 | qfq | 12,405,872 | 51,183,428 | 0.73% |
| 2024-02-19 | 4.08 | 4.19 | 4.03 | 4.13 | 4.07 | qfq | 13,893,953 | 57,056,923 | 1.47% |
| 2024-02-08 | 3.80 | 4.13 | 3.78 | 4.07 | 4.01 | qfq | 17,415,854 | 69,538,556 | 7.39% |
| 2024-02-07 | 3.75 | 3.89 | 3.69 | 3.79 | 3.74 | qfq | 10,553,258 | 40,141,614 | 1.07% |
| 2024-02-06 | 3.53 | 3.84 | 3.49 | 3.75 | 3.70 | qfq | 10,166,702 | 37,359,613 | 5.04% |
| 2024-02-05 | 3.80 | 3.82 | 3.51 | 3.57 | 3.52 | qfq | 14,931,399 | 54,001,864 | -6.54% |
| 2024-02-02 | 3.91 | 4.03 | 3.70 | 3.82 | 3.77 | qfq | 14,851,600 | 57,501,245 | -2.05% |
| 2024-02-01 | 3.89 | 3.94 | 3.70 | 3.90 | 3.84 | qfq | 17,245,071 | 66,461,359 | -1.02% |
| 2024-01-31 | 4.14 | 4.18 | 3.93 | 3.94 | 3.88 | qfq | 25,026,400 | 101,158,751 | -6.86% |
| 2024-01-30 | 4.34 | 4.43 | 4.23 | 4.23 | 4.17 | qfq | 21,526,100 | 92,600,642 | -3.42% |
| 2024-01-29 | 4.61 | 4.65 | 4.38 | 4.38 | 4.32 | qfq | 52,402,479 | 234,518,606 | -7.01% |
| 2024-01-26 | 4.26 | 4.71 | 4.24 | 4.71 | 4.64 | qfq | 33,688,466 | 155,013,529 | 10.05% |
| 2024-01-25 | 4.09 | 4.28 | 4.09 | 4.28 | 4.22 | qfq | 13,649,754 | 57,513,320 | 4.65% |
| 2024-01-24 | 3.95 | 4.09 | 3.92 | 4.09 | 4.03 | qfq | 9,804,815 | 39,491,608 | 3.81% |
| 2024-01-23 | 3.94 | 3.96 | 3.84 | 3.94 | 3.88 | qfq | 8,461,117 | 33,043,611 | -0.25% |
| 2024-01-22 | 4.12 | 4.14 | 3.92 | 3.95 | 3.89 | qfq | 11,936,700 | 47,993,701 | -4.13% |
| 2024-01-19 | 4.18 | 4.20 | 4.11 | 4.12 | 4.06 | qfq | 6,169,411 | 25,623,070 | -1.44% |
| 2024-01-18 | 4.18 | 4.23 | 4.05 | 4.18 | 4.12 | qfq | 10,643,300 | 43,818,324 | -0.71% |
| 2024-01-17 | 4.27 | 4.33 | 4.20 | 4.21 | 4.15 | qfq | 7,151,895 | 30,386,170 | -1.41% |
| 2024-01-16 | 4.28 | 4.29 | 4.20 | 4.27 | 4.21 | qfq | 8,363,475 | 35,445,947 | -0.23% |
| 2024-01-15 | 4.25 | 4.31 | 4.21 | 4.28 | 4.22 | qfq | 7,918,542 | 33,852,114 | 0.47% |
| 2024-01-12 | 4.21 | 4.34 | 4.21 | 4.26 | 4.20 | qfq | 11,323,851 | 48,542,454 | 1.19% |
| 2024-01-11 | 4.22 | 4.24 | 4.18 | 4.21 | 4.15 | qfq | 8,453,753 | 35,578,911 | -0.47% |
| 2024-01-10 | 4.13 | 4.30 | 4.07 | 4.23 | 4.17 | qfq | 19,413,042 | 81,708,017 | 2.92% |
| 2024-01-09 | 4.06 | 4.20 | 4.02 | 4.11 | 4.05 | qfq | 12,253,268 | 50,393,678 | 1.99% |
| 2024-01-08 | 4.13 | 4.13 | 4.03 | 4.03 | 3.97 | qfq | 7,780,443 | 31,671,058 | -2.18% |
| 2024-01-05 | 4.17 | 4.21 | 4.10 | 4.12 | 4.06 | qfq | 9,394,191 | 39,096,606 | -0.96% |
| 2024-01-04 | 4.15 | 4.18 | 4.13 | 4.16 | 4.10 | qfq | 6,568,585 | 27,300,974 | 0.00% |
| 2024-01-03 | 4.08 | 4.19 | 4.07 | 4.16 | 4.10 | qfq | 9,345,375 | 38,726,139 | 1.71% |
| 2024-01-02 | 4.09 | 4.13 | 4.08 | 4.09 | 4.03 | qfq | 7,381,180 | 30,260,455 | -0.24% |
| 2023-12-29 | 4.13 | 4.16 | 4.08 | 4.10 | 4.04 | qfq | 7,263,253 | 29,823,810 | -0.49% |
| 2023-12-28 | 4.06 | 4.13 | 4.02 | 4.12 | 4.06 | qfq | 6,825,800 | 27,924,030 | 1.73% |
| 2023-12-27 | 4.05 | 4.13 | 4.02 | 4.05 | 3.99 | qfq | 8,019,864 | 32,604,528 | 0.25% |
| 2023-12-26 | 4.09 | 4.11 | 4.03 | 4.04 | 3.98 | qfq | 4,673,200 | 18,925,625 | -1.22% |
| 2023-12-25 | 4.13 | 4.14 | 4.05 | 4.09 | 4.03 | qfq | 7,949,600 | 32,417,737 | -1.21% |
| 2023-12-22 | 4.18 | 4.21 | 4.13 | 4.14 | 4.08 | qfq | 7,334,386 | 30,536,459 | -0.72% |
| 2023-12-21 | 4.10 | 4.19 | 4.07 | 4.17 | 4.11 | qfq | 7,714,280 | 31,966,441 | 1.46% |
| 2023-12-20 | 4.17 | 4.19 | 4.11 | 4.11 | 4.05 | qfq | 8,024,600 | 33,281,845 | -1.44% |
| 2023-12-19 | 4.27 | 4.28 | 4.13 | 4.17 | 4.11 | qfq | 11,756,203 | 49,336,751 | -2.34% |
| 2023-12-18 | 4.30 | 4.37 | 4.26 | 4.27 | 4.21 | qfq | 13,202,331 | 56,751,049 | -0.93% |
| 2023-12-15 | 4.29 | 4.37 | 4.28 | 4.31 | 4.25 | qfq | 11,614,300 | 50,181,611 | 1.17% |
| 2023-12-14 | 4.25 | 4.32 | 4.25 | 4.26 | 4.20 | qfq | 6,878,930 | 29,485,893 | 0.47% |
| 2023-12-13 | 4.31 | 4.32 | 4.24 | 4.24 | 4.18 | qfq | 6,430,800 | 27,467,687 | -1.40% |
| 2023-12-12 | 4.26 | 4.33 | 4.25 | 4.30 | 4.24 | qfq | 9,807,265 | 42,124,719 | 0.94% |
| 2023-12-11 | 4.25 | 4.28 | 4.15 | 4.26 | 4.20 | qfq | 11,671,700 | 49,212,206 | 0.24% |
| 2023-12-08 | 4.43 | 4.46 | 4.24 | 4.25 | 4.19 | qfq | 19,994,290 | 86,481,190 | -4.49% |
| 2023-12-07 | 4.40 | 4.48 | 4.35 | 4.45 | 4.39 | qfq | 16,562,591 | 73,315,165 | 1.14% |
| 2023-12-06 | 4.27 | 4.46 | 4.24 | 4.40 | 4.34 | qfq | 12,754,302 | 55,561,614 | 3.04% |
| 2023-12-05 | 4.33 | 4.34 | 4.27 | 4.27 | 4.21 | qfq | 5,231,313 | 22,539,234 | -1.39% |
| 2023-12-04 | 4.31 | 4.34 | 4.28 | 4.33 | 4.27 | qfq | 6,381,614 | 27,531,034 | 0.70% |
| 2023-12-01 | 4.26 | 4.32 | 4.24 | 4.30 | 4.24 | qfq | 8,732,501 | 37,411,262 | 0.94% |
| 2023-11-30 | 4.26 | 4.31 | 4.23 | 4.26 | 4.20 | qfq | 6,581,885 | 28,087,949 | 0.00% |
| 2023-11-29 | 4.32 | 4.34 | 4.25 | 4.26 | 4.20 | qfq | 7,496,830 | 32,143,645 | -1.16% |
| 2023-11-28 | 4.33 | 4.35 | 4.29 | 4.31 | 4.25 | qfq | 9,366,500 | 40,428,562 | -0.69% |
| 2023-11-27 | 4.41 | 4.41 | 4.30 | 4.34 | 4.28 | qfq | 14,205,786 | 61,793,475 | -1.81% |
| 2023-11-24 | 4.43 | 4.46 | 4.41 | 4.42 | 4.36 | qfq | 7,732,600 | 34,249,970 | -0.45% |
| 2023-11-23 | 4.40 | 4.47 | 4.35 | 4.44 | 4.38 | qfq | 9,032,288 | 39,950,359 | 1.14% |
| 2023-11-22 | 4.39 | 4.45 | 4.38 | 4.39 | 4.33 | qfq | 8,445,572 | 37,336,387 | -0.45% |
| 2023-11-21 | 4.34 | 4.46 | 4.34 | 4.41 | 4.35 | qfq | 12,347,600 | 54,587,146 | 1.61% |
| 2023-11-20 | 4.35 | 4.37 | 4.31 | 4.34 | 4.28 | qfq | 7,194,701 | 31,166,708 | -0.23% |
| 2023-11-17 | 4.40 | 4.40 | 4.34 | 4.35 | 4.29 | qfq | 8,117,900 | 35,346,638 | -1.14% |
| 2023-11-16 | 4.40 | 4.43 | 4.36 | 4.40 | 4.34 | qfq | 8,047,700 | 35,380,404 | 0.00% |
| 2023-11-15 | 4.42 | 4.46 | 4.38 | 4.40 | 4.34 | qfq | 9,429,075 | 41,650,742 | 0.46% |
| 2023-11-14 | 4.32 | 4.40 | 4.31 | 4.38 | 4.32 | qfq | 10,489,736 | 45,743,727 | 1.39% |
| 2023-11-13 | 4.30 | 4.33 | 4.28 | 4.32 | 4.26 | qfq | 5,429,417 | 23,392,090 | 0.70% |
| 2023-11-10 | 4.32 | 4.33 | 4.26 | 4.29 | 4.23 | qfq | 5,813,672 | 24,880,893 | -0.69% |
| 2023-11-09 | 4.30 | 4.37 | 4.30 | 4.32 | 4.26 | qfq | 7,209,139 | 31,246,694 | -0.23% |
| 2023-11-08 | 4.31 | 4.36 | 4.30 | 4.33 | 4.27 | qfq | 5,721,568 | 24,779,666 | -0.23% |
| 2023-11-07 | 4.37 | 4.37 | 4.28 | 4.34 | 4.28 | qfq | 7,464,200 | 32,280,575 | -0.46% |
| 2023-11-06 | 4.25 | 4.39 | 4.25 | 4.36 | 4.30 | qfq | 11,111,385 | 48,080,444 | 2.59% |
| 2023-11-03 | 4.23 | 4.25 | 4.20 | 4.25 | 4.19 | qfq | 6,016,487 | 25,447,750 | 0.95% |
| 2023-11-02 | 4.28 | 4.28 | 4.21 | 4.21 | 4.15 | qfq | 7,349,787 | 31,173,698 | -1.17% |
| 2023-11-01 | 4.28 | 4.33 | 4.24 | 4.26 | 4.20 | qfq | 13,822,300 | 59,046,227 | -2.29% |
| 2023-10-31 | 4.18 | 4.42 | 4.16 | 4.36 | 4.30 | qfq | 23,386,087 | 100,626,032 | 4.31% |
| 2023-10-30 | 4.27 | 4.27 | 4.17 | 4.18 | 4.12 | qfq | 12,005,756 | 50,678,212 | -2.34% |
| 2023-10-27 | 4.20 | 4.29 | 4.19 | 4.28 | 4.22 | qfq | 6,027,606 | 25,689,636 | 1.66% |
| 2023-10-26 | 4.22 | 4.24 | 4.18 | 4.21 | 4.15 | qfq | 6,218,245 | 26,173,661 | -0.94% |
| 2023-10-25 | 4.21 | 4.31 | 4.20 | 4.25 | 4.19 | qfq | 7,944,500 | 33,895,442 | 1.67% |
| 2023-10-24 | 4.11 | 4.19 | 4.09 | 4.18 | 4.12 | qfq | 8,536,498 | 35,492,531 | 2.70% |
| 2023-10-23 | 4.15 | 4.15 | 4.04 | 4.07 | 4.01 | qfq | 8,036,253 | 32,833,700 | -1.93% |
| 2023-10-20 | 4.12 | 4.21 | 4.09 | 4.15 | 4.09 | qfq | 6,077,469 | 25,234,598 | 0.73% |
| 2023-10-19 | 4.14 | 4.19 | 4.11 | 4.12 | 4.06 | qfq | 6,392,812 | 26,478,937 | -0.72% |
| 2023-10-18 | 4.22 | 4.24 | 4.14 | 4.15 | 4.09 | qfq | 7,431,815 | 30,986,874 | -1.66% |
| 2023-10-17 | 4.24 | 4.25 | 4.21 | 4.22 | 4.16 | qfq | 4,481,844 | 18,942,156 | 0.00% |
| 2023-10-16 | 4.28 | 4.30 | 4.17 | 4.22 | 4.16 | qfq | 11,051,986 | 46,571,173 | -1.40% |
| 2023-10-13 | 4.37 | 4.37 | 4.27 | 4.28 | 4.22 | qfq | 9,448,800 | 40,650,808 | -2.51% |
| 2023-10-12 | 4.40 | 4.43 | 4.37 | 4.39 | 4.33 | qfq | 8,102,200 | 35,613,203 | -0.23% |
| 2023-10-11 | 4.37 | 4.42 | 4.36 | 4.40 | 4.34 | qfq | 6,954,912 | 30,550,603 | 0.69% |
| 2023-10-10 | 4.41 | 4.43 | 4.36 | 4.37 | 4.31 | qfq | 5,991,010 | 26,275,217 | -0.23% |
| 2023-10-09 | 4.46 | 4.47 | 4.38 | 4.38 | 4.32 | qfq | 9,768,625 | 43,031,109 | -1.79% |
| 2023-09-28 | 4.47 | 4.49 | 4.44 | 4.46 | 4.40 | qfq | 5,603,195 | 25,003,489 | 0.00% |
| 2023-09-27 | 4.43 | 4.53 | 4.39 | 4.46 | 4.40 | qfq | 10,539,400 | 47,173,757 | 1.36% |
| 2023-09-26 | 4.44 | 4.49 | 4.39 | 4.40 | 4.34 | qfq | 8,638,651 | 38,294,448 | -1.35% |
| 2023-09-25 | 4.54 | 4.55 | 4.45 | 4.46 | 4.40 | qfq | 8,584,168 | 38,414,693 | -1.98% |
| 2023-09-22 | 4.48 | 4.56 | 4.46 | 4.55 | 4.48 | qfq | 6,539,098 | 29,577,943 | 1.56% |
| 2023-09-21 | 4.47 | 4.53 | 4.46 | 4.48 | 4.42 | qfq | 7,437,439 | 33,427,973 | 0.45% |
| 2023-09-20 | 4.54 | 4.55 | 4.46 | 4.46 | 4.40 | qfq | 7,269,893 | 32,618,463 | -1.55% |
| 2023-09-19 | 4.58 | 4.62 | 4.52 | 4.53 | 4.46 | qfq | 8,837,229 | 40,253,305 | -1.09% |
| 2023-09-18 | 4.48 | 4.59 | 4.44 | 4.58 | 4.51 | qfq | 9,742,828 | 44,155,794 | 1.78% |
| 2023-09-15 | 4.48 | 4.53 | 4.47 | 4.50 | 4.44 | qfq | 8,174,450 | 36,764,209 | 0.67% |
| 2023-09-14 | 4.52 | 4.52 | 4.45 | 4.47 | 4.41 | qfq | 7,926,600 | 35,520,239 | -0.89% |
| 2023-09-13 | 4.54 | 4.57 | 4.48 | 4.51 | 4.45 | qfq | 7,756,700 | 35,076,452 | -0.88% |
| 2023-09-12 | 4.57 | 4.61 | 4.54 | 4.55 | 4.48 | qfq | 6,063,050 | 27,688,417 | -0.44% |
| 2023-09-11 | 4.56 | 4.61 | 4.51 | 4.57 | 4.50 | qfq | 10,733,551 | 49,073,611 | 0.22% |
| 2023-09-08 | 4.60 | 4.63 | 4.54 | 4.56 | 4.49 | qfq | 6,149,701 | 28,138,007 | -1.08% |
| 2023-09-07 | 4.67 | 4.68 | 4.60 | 4.61 | 4.54 | qfq | 6,310,234 | 29,247,431 | -1.50% |
| 2023-09-06 | 4.65 | 4.70 | 4.60 | 4.68 | 4.61 | qfq | 7,114,239 | 33,106,938 | 0.00% |
| 2023-09-05 | 4.75 | 4.75 | 4.64 | 4.68 | 4.61 | qfq | 7,974,618 | 37,258,776 | -1.68% |
| 2023-09-04 | 4.70 | 4.77 | 4.67 | 4.76 | 4.69 | qfq | 9,737,318 | 46,073,115 | 2.15% |
| 2023-09-01 | 4.72 | 4.75 | 4.63 | 4.66 | 4.59 | qfq | 10,333,600 | 48,351,842 | -0.64% |
| 2023-08-31 | 4.98 | 5.00 | 4.67 | 4.69 | 4.62 | qfq | 26,564,740 | 126,884,216 | -5.82% |
| 2023-08-30 | 5.09 | 5.15 | 4.97 | 4.98 | 4.91 | qfq | 13,578,100 | 68,419,901 | -2.54% |
| 2023-08-29 | 4.95 | 5.12 | 4.94 | 5.11 | 5.04 | qfq | 16,088,090 | 81,586,561 | 2.61% |
| 2023-08-28 | 5.00 | 5.11 | 4.98 | 4.98 | 4.91 | qfq | 20,279,412 | 102,029,602 | 2.89% |
| 2023-08-25 | 4.86 | 4.93 | 4.80 | 4.84 | 4.77 | qfq | 11,842,401 | 57,519,645 | -0.82% |
| 2023-08-24 | 5.00 | 5.03 | 4.84 | 4.88 | 4.81 | qfq | 21,362,676 | 104,812,852 | -2.40% |
| 2023-08-23 | 5.06 | 5.07 | 5.00 | 5.00 | 4.93 | qfq | 5,390,301 | 27,084,712 | -1.38% |
| 2023-08-22 | 5.06 | 5.10 | 4.99 | 5.07 | 5.00 | qfq | 8,214,400 | 41,419,335 | 0.40% |
| 2023-08-21 | 5.13 | 5.20 | 5.04 | 5.05 | 4.98 | qfq | 12,609,700 | 64,286,166 | -2.13% |
| 2023-08-18 | 5.27 | 5.36 | 5.15 | 5.16 | 5.09 | qfq | 10,303,839 | 53,977,158 | -2.09% |
| 2023-08-17 | 5.20 | 5.29 | 5.18 | 5.27 | 5.19 | qfq | 8,512,839 | 44,641,900 | 0.76% |
| 2023-08-16 | 5.18 | 5.32 | 5.14 | 5.23 | 5.15 | qfq | 10,139,601 | 53,152,884 | 0.77% |
| 2023-08-15 | 5.27 | 5.30 | 5.13 | 5.19 | 5.12 | qfq | 10,372,502 | 53,920,582 | -1.33% |
| 2023-08-14 | 5.25 | 5.33 | 5.19 | 5.26 | 5.18 | qfq | 13,661,870 | 71,811,813 | -0.38% |
| 2023-08-11 | 5.29 | 5.45 | 5.17 | 5.28 | 5.20 | qfq | 19,671,529 | 104,526,476 | 0.96% |
| 2023-08-10 | 5.23 | 5.27 | 5.20 | 5.23 | 5.15 | qfq | 3,987,200 | 20,858,092 | 0.00% |
| 2023-08-09 | 5.26 | 5.31 | 5.20 | 5.23 | 5.15 | qfq | 6,794,600 | 35,666,919 | -0.95% |
| 2023-08-08 | 5.33 | 5.37 | 5.26 | 5.28 | 5.20 | qfq | 7,032,447 | 37,286,553 | -0.56% |
| 2023-08-07 | 5.44 | 5.44 | 5.28 | 5.31 | 5.23 | qfq | 11,666,297 | 62,291,206 | -2.57% |
| 2023-08-04 | 5.53 | 5.57 | 5.43 | 5.45 | 5.37 | qfq | 10,656,000 | 58,347,453 | -0.91% |
| 2023-08-03 | 5.52 | 5.58 | 5.43 | 5.50 | 5.42 | qfq | 13,572,578 | 74,569,511 | -0.18% |
| 2023-08-02 | 5.45 | 5.61 | 5.45 | 5.51 | 5.43 | qfq | 15,892,636 | 88,000,908 | 0.73% |
| 2023-08-01 | 5.45 | 5.53 | 5.42 | 5.47 | 5.39 | qfq | 10,743,505 | 58,709,849 | -0.36% |
| 2023-07-31 | 5.39 | 5.55 | 5.35 | 5.49 | 5.41 | qfq | 19,095,209 | 104,471,162 | 2.62% |
| 2023-07-28 | 5.28 | 5.40 | 5.26 | 5.35 | 5.27 | qfq | 9,823,391 | 52,426,980 | 1.13% |
| 2023-07-27 | 5.26 | 5.36 | 5.22 | 5.29 | 5.21 | qfq | 12,768,442 | 67,774,406 | -0.56% |
| 2023-07-26 | 5.22 | 5.40 | 5.19 | 5.32 | 5.24 | qfq | 22,563,268 | 119,788,429 | 1.92% |
| 2023-07-25 | 5.14 | 5.24 | 5.08 | 5.22 | 5.14 | qfq | 18,653,229 | 96,861,794 | 2.35% |
| 2023-07-24 | 5.20 | 5.20 | 5.07 | 5.10 | 5.03 | qfq | 8,930,000 | 45,696,936 | -1.16% |
| 2023-07-21 | 5.07 | 5.17 | 5.03 | 5.16 | 5.09 | qfq | 13,667,111 | 69,952,234 | 2.18% |
| 2023-07-20 | 5.05 | 5.09 | 5.03 | 5.05 | 4.98 | qfq | 4,549,429 | 23,019,407 | -0.39% |
| 2023-07-19 | 5.01 | 5.07 | 5.00 | 5.07 | 5.00 | qfq | 5,708,400 | 28,728,527 | 1.20% |
| 2023-07-18 | 4.98 | 5.03 | 4.91 | 5.01 | 4.94 | qfq | 6,263,400 | 31,167,037 | 0.60% |