RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中 关 村000931.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）13,021,599
成交额（元）55,700,041
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.38 | 4.45 | 4.17 | 4.22 | 4.22 | qfq | 13,021,599 | 55,700,041 | -3.87% |
| 2026-07-16 | 4.34 | 4.42 | 4.30 | 4.39 | 4.39 | qfq | 8,144,381 | 35,659,048 | 0.46% |
| 2026-07-15 | 4.35 | 4.44 | 4.32 | 4.37 | 4.37 | qfq | 11,064,000 | 48,555,353 | -0.68% |
| 2026-07-14 | 4.16 | 4.53 | 4.12 | 4.40 | 4.40 | qfq | 19,372,847 | 84,834,357 | 6.02% |
| 2026-07-13 | 4.21 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 9,453,942 | 39,344,217 | -2.35% |
| 2026-07-10 | 4.09 | 4.29 | 4.00 | 4.25 | 4.25 | qfq | 12,051,126 | 50,581,514 | 3.66% |
| 2026-07-09 | 4.10 | 4.18 | 4.02 | 4.10 | 4.10 | qfq | 6,520,617 | 26,574,940 | -0.24% |
| 2026-07-08 | 4.12 | 4.20 | 4.07 | 4.11 | 4.11 | qfq | 5,530,772 | 22,800,747 | 0.00% |
| 2026-07-07 | 4.30 | 4.30 | 4.10 | 4.11 | 4.11 | qfq | 8,402,416 | 34,975,716 | -4.42% |
| 2026-07-06 | 4.27 | 4.33 | 4.22 | 4.30 | 4.30 | qfq | 9,402,452 | 40,311,902 | 0.94% |
| 2026-07-03 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 8,484,694 | 36,022,354 | 1.19% |
| 2026-07-02 | 4.19 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 9,441,616 | 40,176,891 | 0.00% |
| 2026-07-01 | 4.11 | 4.26 | 4.06 | 4.21 | 4.21 | qfq | 8,186,604 | 34,156,131 | 2.43% |
| 2026-06-30 | 4.16 | 4.17 | 4.03 | 4.11 | 4.11 | qfq | 9,374,257 | 38,306,442 | -1.67% |
| 2026-06-29 | 4.26 | 4.28 | 4.09 | 4.18 | 4.18 | qfq | 11,918,276 | 49,884,478 | -1.42% |
| 2026-06-26 | 4.41 | 4.44 | 4.22 | 4.24 | 4.24 | qfq | 10,600,420 | 45,570,642 | -3.64% |
| 2026-06-25 | 4.40 | 4.55 | 4.33 | 4.40 | 4.40 | qfq | 13,608,994 | 60,368,403 | -0.90% |
| 2026-06-24 | 4.25 | 4.57 | 4.09 | 4.44 | 4.44 | qfq | 22,525,524 | 97,840,322 | 4.23% |
| 2026-06-23 | 4.15 | 4.32 | 4.12 | 4.26 | 4.26 | qfq | 10,674,484 | 45,517,245 | 1.91% |
| 2026-06-22 | 4.27 | 4.27 | 4.00 | 4.18 | 4.18 | qfq | 13,311,866 | 54,675,376 | -1.42% |
| 2026-06-18 | 4.00 | 4.33 | 3.91 | 4.24 | 4.24 | qfq | 18,010,627 | 75,275,172 | 5.74% |
| 2026-06-17 | 4.07 | 4.07 | 3.96 | 4.01 | 4.01 | qfq | 4,468,256 | 17,827,703 | -0.74% |
| 2026-06-16 | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | qfq | 5,163,501 | 20,715,389 | -0.74% |
| 2026-06-15 | 4.11 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 6,655,592 | 27,175,335 | -0.25% |
| 2026-06-12 | 3.99 | 4.11 | 3.95 | 4.08 | 4.08 | qfq | 5,675,208 | 22,972,775 | 1.75% |
| 2026-06-11 | 4.04 | 4.06 | 3.94 | 4.01 | 3.99 | qfq | 4,732,030 | 18,905,985 | -1.23% |
| 2026-06-10 | 4.07 | 4.08 | 4.00 | 4.06 | 4.04 | qfq | 3,902,731 | 15,738,721 | -0.49% |
| 2026-06-09 | 4.07 | 4.11 | 3.99 | 4.08 | 4.06 | qfq | 4,286,789 | 17,402,165 | 0.25% |
| 2026-06-08 | 4.16 | 4.19 | 3.99 | 4.07 | 4.05 | qfq | 7,485,380 | 30,550,631 | -2.63% |
| 2026-06-05 | 4.13 | 4.20 | 4.10 | 4.18 | 4.16 | qfq | 5,540,876 | 23,068,428 | 1.21% |
| 2026-06-04 | 4.18 | 4.22 | 4.10 | 4.13 | 4.11 | qfq | 4,698,441 | 19,428,660 | -1.67% |
| 2026-06-03 | 4.22 | 4.24 | 4.14 | 4.20 | 4.18 | qfq | 5,111,400 | 21,352,285 | -0.47% |
| 2026-06-02 | 4.35 | 4.36 | 4.19 | 4.22 | 4.20 | qfq | 7,335,800 | 31,059,179 | -2.76% |
| 2026-06-01 | 4.21 | 4.35 | 4.16 | 4.34 | 4.32 | qfq | 8,516,808 | 36,608,931 | 3.33% |
| 2026-05-29 | 4.31 | 4.33 | 4.19 | 4.20 | 4.18 | qfq | 6,642,689 | 28,260,350 | -2.10% |
| 2026-05-28 | 4.16 | 4.34 | 4.16 | 4.29 | 4.27 | qfq | 8,988,612 | 38,369,554 | 2.63% |
| 2026-05-27 | 4.29 | 4.30 | 4.12 | 4.18 | 4.16 | qfq | 8,667,244 | 36,221,256 | -2.56% |
| 2026-05-26 | 4.39 | 4.39 | 4.23 | 4.29 | 4.27 | qfq | 6,577,030 | 28,277,828 | -2.28% |
| 2026-05-25 | 4.38 | 4.44 | 4.36 | 4.39 | 4.37 | qfq | 4,951,925 | 21,789,626 | 0.23% |
| 2026-05-22 | 4.37 | 4.42 | 4.34 | 4.38 | 4.36 | qfq | 5,080,700 | 22,282,193 | 0.46% |
| 2026-05-21 | 4.45 | 4.53 | 4.35 | 4.36 | 4.34 | qfq | 7,267,860 | 32,337,963 | -2.02% |
| 2026-05-20 | 4.51 | 4.53 | 4.42 | 4.45 | 4.43 | qfq | 5,682,780 | 25,279,017 | -1.77% |
| 2026-05-19 | 4.49 | 4.53 | 4.46 | 4.53 | 4.51 | qfq | 6,429,000 | 28,923,557 | 1.57% |
| 2026-05-18 | 4.49 | 4.49 | 4.39 | 4.46 | 4.44 | qfq | 7,307,558 | 32,378,664 | -0.67% |
| 2026-05-15 | 4.54 | 4.55 | 4.43 | 4.49 | 4.47 | qfq | 9,337,149 | 41,905,488 | -0.66% |
| 2026-05-14 | 4.63 | 4.63 | 4.52 | 4.52 | 4.50 | qfq | 8,518,711 | 38,786,212 | -2.38% |
| 2026-05-13 | 4.62 | 4.63 | 4.56 | 4.63 | 4.61 | qfq | 8,511,066 | 39,157,884 | -0.22% |
| 2026-05-12 | 4.70 | 4.71 | 4.62 | 4.64 | 4.62 | qfq | 9,683,225 | 45,149,306 | -1.69% |
| 2026-05-11 | 4.71 | 4.72 | 4.64 | 4.72 | 4.70 | qfq | 12,603,162 | 58,931,588 | 0.43% |
| 2026-05-08 | 4.66 | 4.72 | 4.64 | 4.70 | 4.68 | qfq | 6,994,948 | 32,731,222 | 1.08% |
| 2026-05-07 | 4.73 | 4.76 | 4.64 | 4.65 | 4.63 | qfq | 11,727,361 | 54,905,740 | -1.69% |
| 2026-05-06 | 4.77 | 4.78 | 4.70 | 4.73 | 4.71 | qfq | 12,571,026 | 59,536,346 | -0.42% |
| 2026-04-30 | 4.74 | 4.81 | 4.72 | 4.75 | 4.73 | qfq | 10,237,900 | 48,771,099 | 0.21% |
| 2026-04-29 | 4.68 | 4.76 | 4.64 | 4.74 | 4.72 | qfq | 10,320,844 | 48,739,818 | 1.28% |
| 2026-04-28 | 4.69 | 4.73 | 4.63 | 4.68 | 4.66 | qfq | 16,663,748 | 77,865,875 | -0.43% |
| 2026-04-27 | 4.92 | 4.92 | 4.53 | 4.70 | 4.68 | qfq | 30,025,008 | 139,309,421 | -5.81% |
| 2026-04-24 | 4.96 | 5.01 | 4.90 | 4.99 | 4.97 | qfq | 8,613,312 | 42,685,115 | 0.00% |
| 2026-04-23 | 5.07 | 5.11 | 4.94 | 4.99 | 4.97 | qfq | 12,762,400 | 63,589,590 | -1.77% |
| 2026-04-22 | 5.01 | 5.16 | 4.96 | 5.08 | 5.05 | qfq | 11,577,424 | 58,757,636 | 1.20% |
| 2026-04-21 | 5.09 | 5.10 | 4.98 | 5.02 | 4.99 | qfq | 13,259,180 | 66,547,254 | -1.57% |
| 2026-04-20 | 5.19 | 5.19 | 4.95 | 5.10 | 5.07 | qfq | 21,879,611 | 109,985,166 | -1.92% |
| 2026-04-17 | 5.38 | 5.38 | 5.16 | 5.20 | 5.17 | qfq | 18,678,670 | 97,457,500 | -3.35% |
| 2026-04-16 | 5.39 | 5.40 | 5.30 | 5.38 | 5.35 | qfq | 16,123,948 | 86,186,585 | -0.37% |
| 2026-04-15 | 5.32 | 5.46 | 5.32 | 5.40 | 5.37 | qfq | 22,446,497 | 121,248,841 | 1.89% |
| 2026-04-14 | 5.30 | 5.33 | 5.21 | 5.30 | 5.27 | qfq | 12,508,082 | 65,946,847 | 0.19% |
| 2026-04-13 | 5.31 | 5.36 | 5.26 | 5.29 | 5.26 | qfq | 13,250,260 | 70,327,828 | 0.19% |
| 2026-04-10 | 5.28 | 5.39 | 5.23 | 5.28 | 5.25 | qfq | 14,796,476 | 78,482,612 | 0.00% |
| 2026-04-09 | 5.34 | 5.51 | 5.24 | 5.28 | 5.25 | qfq | 19,344,274 | 103,304,252 | -1.49% |
| 2026-04-08 | 5.32 | 5.39 | 5.27 | 5.36 | 5.33 | qfq | 16,921,762 | 90,276,684 | 1.32% |
| 2026-04-07 | 5.22 | 5.34 | 5.04 | 5.29 | 5.26 | qfq | 19,742,302 | 103,017,316 | 2.52% |
| 2026-04-03 | 5.34 | 5.37 | 5.16 | 5.16 | 5.13 | qfq | 18,468,302 | 96,551,758 | -3.19% |
| 2026-04-02 | 5.28 | 5.41 | 5.25 | 5.33 | 5.30 | qfq | 23,738,606 | 126,985,187 | 0.76% |
| 2026-04-01 | 5.20 | 5.29 | 5.15 | 5.29 | 5.26 | qfq | 17,905,976 | 94,011,465 | 2.52% |
| 2026-03-31 | 5.14 | 5.24 | 5.14 | 5.16 | 5.13 | qfq | 13,970,161 | 72,554,357 | 0.19% |
| 2026-03-30 | 5.08 | 5.17 | 5.08 | 5.15 | 5.12 | qfq | 11,473,600 | 58,854,107 | 0.78% |
| 2026-03-27 | 4.89 | 5.12 | 4.84 | 5.11 | 5.08 | qfq | 14,728,184 | 74,152,011 | 4.07% |
| 2026-03-26 | 4.90 | 5.03 | 4.89 | 4.91 | 4.89 | qfq | 9,679,616 | 47,958,528 | 0.20% |
| 2026-03-25 | 4.83 | 4.92 | 4.80 | 4.90 | 4.88 | qfq | 11,012,218 | 53,668,001 | 1.66% |
| 2026-03-24 | 4.70 | 4.82 | 4.58 | 4.82 | 4.80 | qfq | 15,429,045 | 72,573,559 | 4.78% |
| 2026-03-23 | 4.96 | 4.96 | 4.52 | 4.60 | 4.58 | qfq | 25,090,383 | 118,269,978 | -8.18% |
| 2026-03-20 | 5.16 | 5.18 | 5.01 | 5.01 | 4.99 | qfq | 9,392,835 | 47,721,149 | -2.34% |
| 2026-03-19 | 5.20 | 5.27 | 5.11 | 5.13 | 5.10 | qfq | 8,699,076 | 45,045,040 | -2.10% |
| 2026-03-18 | 5.19 | 5.25 | 5.13 | 5.24 | 5.21 | qfq | 8,399,464 | 43,588,706 | 1.55% |
| 2026-03-17 | 5.23 | 5.27 | 5.16 | 5.16 | 5.13 | qfq | 8,928,964 | 46,617,001 | -0.96% |
| 2026-03-16 | 5.19 | 5.26 | 5.17 | 5.21 | 5.18 | qfq | 7,411,016 | 38,597,391 | 0.39% |
| 2026-03-13 | 5.19 | 5.26 | 5.16 | 5.19 | 5.16 | qfq | 8,520,611 | 44,493,449 | 0.00% |
| 2026-03-12 | 5.24 | 5.26 | 5.18 | 5.19 | 5.16 | qfq | 7,623,642 | 39,745,353 | -0.95% |
| 2026-03-11 | 5.28 | 5.28 | 5.19 | 5.24 | 5.21 | qfq | 10,942,897 | 57,193,109 | -0.57% |
| 2026-03-10 | 5.19 | 5.28 | 5.18 | 5.27 | 5.24 | qfq | 10,598,714 | 55,620,838 | 1.93% |
| 2026-03-09 | 5.15 | 5.20 | 5.12 | 5.17 | 5.14 | qfq | 10,264,653 | 53,026,689 | -0.58% |
| 2026-03-06 | 4.99 | 5.21 | 4.99 | 5.20 | 5.17 | qfq | 13,563,039 | 69,607,027 | 3.59% |
| 2026-03-05 | 4.97 | 5.04 | 4.95 | 5.02 | 4.99 | qfq | 7,989,431 | 39,954,601 | 2.45% |
| 2026-03-04 | 4.97 | 4.99 | 4.88 | 4.90 | 4.88 | qfq | 10,469,591 | 51,612,007 | -1.61% |
| 2026-03-03 | 5.09 | 5.15 | 4.98 | 4.98 | 4.96 | qfq | 12,529,527 | 63,503,346 | -2.16% |
| 2026-03-02 | 5.17 | 5.22 | 5.05 | 5.09 | 5.06 | qfq | 15,285,741 | 78,203,137 | -2.68% |
| 2026-02-27 | 5.20 | 5.23 | 5.17 | 5.23 | 5.20 | qfq | 6,489,837 | 33,794,436 | 0.58% |
| 2026-02-26 | 5.25 | 5.27 | 5.18 | 5.20 | 5.17 | qfq | 7,833,452 | 40,859,154 | -0.76% |
| 2026-02-25 | 5.21 | 5.30 | 5.19 | 5.24 | 5.21 | qfq | 10,140,533 | 53,245,884 | 0.77% |
| 2026-02-24 | 5.11 | 5.22 | 5.11 | 5.20 | 5.17 | qfq | 11,249,980 | 58,252,062 | 2.36% |
| 2026-02-13 | 5.16 | 5.18 | 5.08 | 5.08 | 5.05 | qfq | 10,170,844 | 52,122,106 | -1.55% |
| 2026-02-12 | 5.28 | 5.29 | 5.16 | 5.16 | 5.13 | qfq | 11,883,364 | 61,796,601 | -2.09% |
| 2026-02-11 | 5.29 | 5.31 | 5.20 | 5.27 | 5.24 | qfq | 9,114,257 | 48,108,127 | -0.19% |
| 2026-02-10 | 5.31 | 5.36 | 5.26 | 5.28 | 5.25 | qfq | 15,611,162 | 83,151,278 | -0.38% |
| 2026-02-09 | 5.22 | 5.36 | 5.20 | 5.30 | 5.27 | qfq | 15,935,330 | 84,085,377 | 1.92% |
| 2026-02-06 | 5.22 | 5.25 | 5.19 | 5.20 | 5.17 | qfq | 10,072,609 | 52,621,034 | 0.00% |
| 2026-02-05 | 5.21 | 5.25 | 5.18 | 5.20 | 5.17 | qfq | 9,169,120 | 47,816,643 | -0.38% |
| 2026-02-04 | 5.15 | 5.22 | 5.12 | 5.22 | 5.19 | qfq | 10,482,399 | 54,457,438 | 1.16% |
| 2026-02-03 | 5.13 | 5.17 | 5.09 | 5.16 | 5.13 | qfq | 8,929,270 | 45,830,619 | 1.98% |
| 2026-02-02 | 5.14 | 5.20 | 5.05 | 5.06 | 5.03 | qfq | 10,686,060 | 54,930,218 | -1.56% |
| 2026-01-30 | 5.15 | 5.22 | 5.11 | 5.14 | 5.11 | qfq | 9,425,554 | 48,657,476 | -0.39% |
| 2026-01-29 | 5.15 | 5.23 | 5.05 | 5.16 | 5.13 | qfq | 12,329,379 | 63,494,863 | 0.19% |
| 2026-01-28 | 5.23 | 5.24 | 5.14 | 5.15 | 5.12 | qfq | 9,099,278 | 47,026,555 | -1.15% |
| 2026-01-27 | 5.24 | 5.24 | 5.08 | 5.21 | 5.18 | qfq | 13,131,326 | 67,777,697 | -0.76% |
| 2026-01-26 | 5.22 | 5.26 | 5.18 | 5.25 | 5.22 | qfq | 14,031,985 | 73,259,649 | 0.38% |
| 2026-01-23 | 5.18 | 5.29 | 5.15 | 5.23 | 5.20 | qfq | 15,371,413 | 80,097,251 | 1.16% |
| 2026-01-22 | 5.10 | 5.18 | 5.08 | 5.17 | 5.14 | qfq | 12,639,813 | 65,031,017 | 1.37% |
| 2026-01-21 | 5.10 | 5.12 | 5.05 | 5.10 | 5.07 | qfq | 9,607,485 | 48,939,211 | -0.39% |
| 2026-01-20 | 5.08 | 5.16 | 5.08 | 5.12 | 5.09 | qfq | 11,662,530 | 59,627,120 | 0.39% |
| 2026-01-19 | 5.07 | 5.11 | 5.06 | 5.10 | 5.07 | qfq | 11,811,655 | 60,115,604 | 0.20% |
| 2026-01-16 | 5.12 | 5.14 | 5.06 | 5.09 | 5.06 | qfq | 16,072,473 | 81,832,960 | -0.20% |
| 2026-01-15 | 5.18 | 5.22 | 5.08 | 5.10 | 5.07 | qfq | 22,953,365 | 117,487,220 | -2.49% |
| 2026-01-14 | 5.24 | 5.35 | 5.12 | 5.23 | 5.20 | qfq | 54,788,131 | 287,302,010 | -0.76% |
| 2026-01-13 | 5.54 | 5.54 | 5.23 | 5.27 | 5.24 | qfq | 68,310,722 | 369,701,561 | 4.56% |
| 2026-01-12 | 5.03 | 5.06 | 4.98 | 5.04 | 5.01 | qfq | 11,783,825 | 59,048,521 | 0.40% |
| 2026-01-09 | 5.00 | 5.03 | 4.96 | 5.02 | 4.99 | qfq | 9,289,295 | 46,420,937 | 0.40% |
| 2026-01-08 | 4.95 | 5.02 | 4.92 | 5.00 | 4.98 | qfq | 8,795,094 | 43,863,477 | 1.01% |
| 2026-01-07 | 4.96 | 5.01 | 4.93 | 4.95 | 4.93 | qfq | 8,914,185 | 44,254,249 | -0.80% |
| 2026-01-06 | 4.95 | 5.00 | 4.94 | 4.99 | 4.97 | qfq | 8,935,660 | 44,423,733 | 1.01% |
| 2026-01-05 | 4.88 | 4.98 | 4.87 | 4.94 | 4.92 | qfq | 7,452,594 | 36,827,388 | 1.44% |
| 2025-12-31 | 4.87 | 4.90 | 4.83 | 4.87 | 4.85 | qfq | 5,832,553 | 28,368,820 | 0.21% |
| 2025-12-30 | 4.93 | 4.93 | 4.84 | 4.86 | 4.84 | qfq | 7,403,227 | 36,117,481 | -0.82% |
| 2025-12-29 | 4.96 | 4.98 | 4.90 | 4.90 | 4.88 | qfq | 7,960,002 | 39,232,318 | -1.61% |
| 2025-12-26 | 4.98 | 5.02 | 4.96 | 4.98 | 4.96 | qfq | 6,109,057 | 30,489,306 | -0.40% |
| 2025-12-25 | 4.93 | 5.01 | 4.92 | 5.00 | 4.98 | qfq | 5,748,217 | 28,564,099 | 1.01% |
| 2025-12-24 | 4.93 | 4.96 | 4.91 | 4.95 | 4.93 | qfq | 4,145,715 | 20,476,243 | 0.41% |
| 2025-12-23 | 4.99 | 4.99 | 4.92 | 4.93 | 4.91 | qfq | 5,823,492 | 28,799,350 | -1.20% |
| 2025-12-22 | 5.02 | 5.07 | 4.98 | 4.99 | 4.97 | qfq | 8,745,543 | 43,932,118 | 0.60% |
| 2025-12-19 | 4.93 | 4.98 | 4.89 | 4.96 | 4.94 | qfq | 7,494,248 | 37,105,416 | 1.22% |
| 2025-12-18 | 4.82 | 4.92 | 4.80 | 4.90 | 4.88 | qfq | 6,834,548 | 33,395,538 | 1.45% |
| 2025-12-17 | 4.83 | 4.84 | 4.74 | 4.83 | 4.81 | qfq | 8,247,835 | 39,523,071 | 0.63% |
| 2025-12-16 | 4.84 | 4.89 | 4.78 | 4.80 | 4.78 | qfq | 7,913,846 | 38,081,170 | -1.23% |
| 2025-12-15 | 4.81 | 4.89 | 4.78 | 4.86 | 4.84 | qfq | 7,390,750 | 35,780,345 | 0.41% |
| 2025-12-12 | 4.89 | 4.91 | 4.81 | 4.84 | 4.82 | qfq | 10,933,754 | 53,054,265 | -0.82% |
| 2025-12-11 | 5.09 | 5.10 | 4.88 | 4.88 | 4.86 | qfq | 18,240,354 | 90,345,375 | -3.94% |
| 2025-12-10 | 5.11 | 5.13 | 5.07 | 5.08 | 5.05 | qfq | 7,471,140 | 38,053,335 | -0.78% |
| 2025-12-09 | 5.23 | 5.23 | 5.12 | 5.12 | 5.09 | qfq | 6,990,208 | 36,013,560 | -1.35% |
| 2025-12-08 | 5.24 | 5.27 | 5.19 | 5.19 | 5.16 | qfq | 7,036,053 | 36,831,995 | -0.57% |
| 2025-12-05 | 5.19 | 5.22 | 5.11 | 5.22 | 5.19 | qfq | 7,761,046 | 40,109,058 | 0.58% |
| 2025-12-04 | 5.25 | 5.25 | 5.15 | 5.19 | 5.16 | qfq | 7,138,070 | 37,085,998 | -0.95% |
| 2025-12-03 | 5.23 | 5.29 | 5.21 | 5.24 | 5.21 | qfq | 7,266,829 | 38,096,383 | 0.00% |
| 2025-12-02 | 5.20 | 5.27 | 5.14 | 5.24 | 5.21 | qfq | 8,532,618 | 44,596,464 | 0.58% |
| 2025-12-01 | 5.18 | 5.24 | 5.12 | 5.21 | 5.18 | qfq | 9,401,142 | 48,779,415 | 0.58% |
| 2025-11-28 | 5.19 | 5.19 | 5.08 | 5.18 | 5.15 | qfq | 6,513,124 | 33,470,295 | 0.39% |
| 2025-11-27 | 5.17 | 5.19 | 5.11 | 5.16 | 5.13 | qfq | 6,385,370 | 32,880,069 | -0.39% |
| 2025-11-26 | 5.16 | 5.29 | 5.16 | 5.18 | 5.15 | qfq | 8,972,710 | 46,881,622 | 0.58% |
| 2025-11-25 | 5.08 | 5.18 | 5.03 | 5.15 | 5.12 | qfq | 7,803,026 | 40,109,846 | 1.98% |
| 2025-11-24 | 5.01 | 5.09 | 5.00 | 5.05 | 5.02 | qfq | 9,437,613 | 47,622,783 | 1.61% |
| 2025-11-21 | 5.23 | 5.29 | 4.97 | 4.97 | 4.95 | qfq | 17,138,123 | 87,106,168 | -5.51% |
| 2025-11-20 | 5.32 | 5.33 | 5.21 | 5.26 | 5.23 | qfq | 9,852,428 | 51,850,862 | -0.94% |
| 2025-11-19 | 5.45 | 5.46 | 5.29 | 5.31 | 5.28 | qfq | 9,309,088 | 49,725,150 | -2.21% |
| 2025-11-18 | 5.49 | 5.52 | 5.39 | 5.43 | 5.40 | qfq | 11,528,115 | 62,581,304 | -1.45% |
| 2025-11-17 | 5.53 | 5.55 | 5.46 | 5.51 | 5.48 | qfq | 11,507,049 | 63,151,847 | -0.72% |
| 2025-11-14 | 5.44 | 5.61 | 5.42 | 5.55 | 5.52 | qfq | 19,430,865 | 107,727,885 | 2.02% |
| 2025-11-13 | 5.45 | 5.45 | 5.37 | 5.44 | 5.41 | qfq | 7,716,150 | 41,837,197 | 0.55% |
| 2025-11-12 | 5.42 | 5.46 | 5.39 | 5.41 | 5.38 | qfq | 9,653,359 | 52,309,536 | -0.18% |
| 2025-11-11 | 5.38 | 5.44 | 5.36 | 5.42 | 5.39 | qfq | 9,591,413 | 51,936,141 | 0.74% |
| 2025-11-10 | 5.32 | 5.39 | 5.31 | 5.38 | 5.35 | qfq | 11,099,329 | 59,584,924 | 1.13% |
| 2025-11-07 | 5.33 | 5.34 | 5.28 | 5.32 | 5.29 | qfq | 7,782,648 | 41,370,049 | 0.19% |
| 2025-11-06 | 5.32 | 5.33 | 5.26 | 5.31 | 5.28 | qfq | 7,123,044 | 37,775,378 | -0.19% |
| 2025-11-05 | 5.22 | 5.34 | 5.21 | 5.32 | 5.29 | qfq | 8,363,580 | 44,359,838 | 1.14% |
| 2025-11-04 | 5.28 | 5.28 | 5.22 | 5.26 | 5.23 | qfq | 7,265,913 | 38,160,280 | -0.38% |
| 2025-11-03 | 5.17 | 5.29 | 5.16 | 5.28 | 5.25 | qfq | 10,275,597 | 53,877,409 | 2.13% |
| 2025-10-31 | 5.10 | 5.19 | 5.10 | 5.17 | 5.14 | qfq | 9,592,597 | 49,446,515 | 1.37% |
| 2025-10-30 | 5.17 | 5.20 | 5.09 | 5.10 | 5.07 | qfq | 13,445,853 | 68,938,041 | -2.11% |
| 2025-10-29 | 5.34 | 5.34 | 5.11 | 5.21 | 5.18 | qfq | 16,593,301 | 86,082,650 | -2.62% |
| 2025-10-28 | 5.35 | 5.39 | 5.33 | 5.35 | 5.32 | qfq | 6,862,750 | 36,769,043 | 0.00% |
| 2025-10-27 | 5.38 | 5.41 | 5.31 | 5.35 | 5.32 | qfq | 7,726,535 | 41,367,717 | -0.19% |
| 2025-10-24 | 5.42 | 5.46 | 5.35 | 5.36 | 5.33 | qfq | 7,186,898 | 38,758,528 | -1.29% |
| 2025-10-23 | 5.41 | 5.46 | 5.37 | 5.43 | 5.40 | qfq | 7,486,351 | 40,515,255 | 0.18% |
| 2025-10-22 | 5.36 | 5.45 | 5.35 | 5.42 | 5.39 | qfq | 8,783,961 | 47,636,915 | 0.56% |
| 2025-10-21 | 5.27 | 5.39 | 5.27 | 5.39 | 5.36 | qfq | 9,907,433 | 52,976,570 | 1.89% |
| 2025-10-20 | 5.25 | 5.29 | 5.20 | 5.29 | 5.26 | qfq | 6,397,857 | 33,571,951 | 1.54% |
| 2025-10-17 | 5.25 | 5.31 | 5.21 | 5.21 | 5.18 | qfq | 7,187,744 | 37,799,623 | -0.95% |
| 2025-10-16 | 5.28 | 5.32 | 5.22 | 5.26 | 5.23 | qfq | 6,301,068 | 33,294,639 | -0.57% |
| 2025-10-15 | 5.25 | 5.33 | 5.21 | 5.29 | 5.26 | qfq | 8,669,349 | 45,776,448 | 1.34% |
| 2025-10-14 | 5.31 | 5.33 | 5.20 | 5.22 | 5.19 | qfq | 7,609,326 | 40,046,267 | -1.14% |
| 2025-10-13 | 5.18 | 5.28 | 5.12 | 5.28 | 5.25 | qfq | 9,593,952 | 50,056,597 | 0.00% |
| 2025-10-10 | 5.23 | 5.32 | 5.22 | 5.28 | 5.25 | qfq | 8,993,592 | 47,497,988 | 0.57% |
| 2025-10-09 | 5.29 | 5.29 | 5.17 | 5.25 | 5.22 | qfq | 10,762,280 | 56,242,795 | -0.38% |
| 2025-09-30 | 5.31 | 5.36 | 5.26 | 5.27 | 5.24 | qfq | 9,698,118 | 51,386,800 | -0.75% |
| 2025-09-29 | 5.26 | 5.36 | 5.18 | 5.31 | 5.28 | qfq | 17,077,735 | 90,136,537 | 0.76% |
| 2025-09-26 | 5.08 | 5.47 | 5.03 | 5.27 | 5.24 | qfq | 27,618,734 | 146,852,986 | 3.33% |
| 2025-09-25 | 5.11 | 5.16 | 5.07 | 5.10 | 5.07 | qfq | 7,235,025 | 36,988,757 | -0.78% |
| 2025-09-24 | 5.01 | 5.15 | 4.98 | 5.14 | 5.11 | qfq | 12,836,079 | 65,556,927 | 2.39% |
| 2025-09-23 | 5.14 | 5.14 | 4.88 | 5.02 | 4.99 | qfq | 11,889,060 | 59,140,126 | -1.95% |
| 2025-09-22 | 5.16 | 5.18 | 5.07 | 5.12 | 5.09 | qfq | 7,083,424 | 36,238,965 | -0.39% |
| 2025-09-19 | 5.28 | 5.30 | 5.10 | 5.14 | 5.11 | qfq | 14,991,651 | 77,378,794 | -2.65% |
| 2025-09-18 | 5.40 | 5.41 | 5.24 | 5.28 | 5.25 | qfq | 13,164,339 | 70,251,099 | -1.86% |
| 2025-09-17 | 5.42 | 5.43 | 5.37 | 5.38 | 5.35 | qfq | 6,940,512 | 37,447,844 | -0.74% |
| 2025-09-16 | 5.38 | 5.42 | 5.34 | 5.42 | 5.39 | qfq | 8,892,725 | 47,940,817 | 0.93% |
| 2025-09-15 | 5.39 | 5.39 | 5.31 | 5.37 | 5.34 | qfq | 7,092,848 | 37,920,957 | -0.19% |
| 2025-09-12 | 5.39 | 5.42 | 5.35 | 5.38 | 5.35 | qfq | 8,309,658 | 44,731,680 | 0.00% |
| 2025-09-11 | 5.39 | 5.39 | 5.26 | 5.38 | 5.35 | qfq | 8,375,794 | 44,614,119 | -0.37% |
| 2025-09-10 | 5.38 | 5.44 | 5.33 | 5.40 | 5.37 | qfq | 7,388,334 | 39,739,259 | 0.56% |
| 2025-09-09 | 5.45 | 5.45 | 5.34 | 5.37 | 5.34 | qfq | 10,199,832 | 54,869,321 | -1.10% |
| 2025-09-08 | 5.32 | 5.44 | 5.32 | 5.43 | 5.40 | qfq | 12,294,908 | 66,244,293 | 2.07% |
| 2025-09-05 | 5.28 | 5.32 | 5.21 | 5.32 | 5.29 | qfq | 10,109,748 | 53,328,405 | 0.76% |
| 2025-09-04 | 5.23 | 5.38 | 5.21 | 5.28 | 5.25 | qfq | 17,372,112 | 92,309,150 | 1.34% |
| 2025-09-03 | 5.30 | 5.33 | 5.17 | 5.21 | 5.18 | qfq | 11,425,869 | 59,946,050 | -1.51% |
| 2025-09-02 | 5.37 | 5.38 | 5.21 | 5.29 | 5.26 | qfq | 12,994,317 | 68,611,641 | -1.12% |
| 2025-09-01 | 5.33 | 5.44 | 5.29 | 5.35 | 5.32 | qfq | 15,548,116 | 83,482,656 | 0.75% |
| 2025-08-29 | 5.44 | 5.44 | 5.29 | 5.31 | 5.28 | qfq | 18,154,036 | 97,147,111 | -2.39% |
| 2025-08-28 | 5.53 | 5.62 | 5.27 | 5.44 | 5.41 | qfq | 23,255,231 | 126,356,918 | -1.63% |
| 2025-08-27 | 5.63 | 5.73 | 5.53 | 5.53 | 5.50 | qfq | 24,889,846 | 140,334,278 | -1.78% |
| 2025-08-26 | 5.58 | 5.67 | 5.55 | 5.63 | 5.60 | qfq | 20,235,523 | 113,678,917 | 0.36% |
| 2025-08-25 | 5.50 | 5.65 | 5.46 | 5.61 | 5.58 | qfq | 25,596,861 | 142,364,023 | 2.00% |
| 2025-08-22 | 5.62 | 5.64 | 5.43 | 5.50 | 5.47 | qfq | 22,186,573 | 122,181,212 | -0.18% |
| 2025-08-21 | 5.48 | 5.54 | 5.47 | 5.51 | 5.48 | qfq | 15,085,092 | 83,039,329 | 0.73% |
| 2025-08-20 | 5.52 | 5.52 | 5.41 | 5.47 | 5.44 | qfq | 15,927,345 | 86,846,307 | -1.08% |
| 2025-08-19 | 5.47 | 5.54 | 5.44 | 5.53 | 5.50 | qfq | 14,092,099 | 77,628,038 | 1.47% |
| 2025-08-18 | 5.47 | 5.54 | 5.44 | 5.45 | 5.42 | qfq | 16,603,786 | 90,985,713 | -0.37% |
| 2025-08-15 | 5.45 | 5.52 | 5.45 | 5.47 | 5.44 | qfq | 9,014,769 | 49,373,249 | 0.55% |
| 2025-08-14 | 5.56 | 5.57 | 5.43 | 5.44 | 5.41 | qfq | 13,420,901 | 73,835,924 | -2.16% |
| 2025-08-13 | 5.59 | 5.59 | 5.48 | 5.56 | 5.53 | qfq | 11,570,742 | 63,963,722 | 0.00% |
| 2025-08-12 | 5.65 | 5.72 | 5.53 | 5.56 | 5.53 | qfq | 11,679,599 | 65,230,895 | -1.59% |
| 2025-08-11 | 5.55 | 5.65 | 5.54 | 5.65 | 5.62 | qfq | 12,508,108 | 70,141,859 | 1.99% |
| 2025-08-08 | 5.54 | 5.56 | 5.47 | 5.54 | 5.51 | qfq | 12,536,837 | 69,236,563 | -0.36% |
| 2025-08-07 | 5.62 | 5.63 | 5.53 | 5.56 | 5.53 | qfq | 13,565,323 | 75,493,767 | -0.89% |
| 2025-08-06 | 5.74 | 5.77 | 5.59 | 5.61 | 5.58 | qfq | 17,951,909 | 101,460,892 | -2.09% |
| 2025-08-05 | 5.75 | 5.76 | 5.68 | 5.73 | 5.70 | qfq | 11,739,890 | 67,150,543 | -0.17% |
| 2025-08-04 | 5.68 | 5.76 | 5.56 | 5.74 | 5.71 | qfq | 20,526,933 | 116,153,919 | 0.53% |
| 2025-08-01 | 5.60 | 5.75 | 5.60 | 5.71 | 5.68 | qfq | 21,481,391 | 122,037,474 | 2.70% |
| 2025-07-31 | 5.72 | 5.76 | 5.55 | 5.56 | 5.53 | qfq | 24,017,829 | 135,769,700 | -2.97% |
| 2025-07-30 | 5.65 | 5.82 | 5.65 | 5.73 | 5.70 | qfq | 31,410,199 | 180,159,997 | 0.70% |
| 2025-07-29 | 5.60 | 5.69 | 5.56 | 5.69 | 5.66 | qfq | 17,734,639 | 99,636,331 | 1.61% |
| 2025-07-28 | 5.58 | 5.70 | 5.58 | 5.60 | 5.57 | qfq | 11,448,315 | 64,289,610 | 0.54% |
| 2025-07-25 | 5.59 | 5.62 | 5.55 | 5.57 | 5.54 | qfq | 10,725,550 | 59,936,045 | -0.36% |
| 2025-07-24 | 5.55 | 5.62 | 5.55 | 5.59 | 5.56 | qfq | 11,324,340 | 63,139,058 | 0.90% |
| 2025-07-23 | 5.60 | 5.63 | 5.52 | 5.54 | 5.51 | qfq | 12,995,211 | 72,412,219 | -1.07% |
| 2025-07-22 | 5.69 | 5.71 | 5.57 | 5.60 | 5.57 | qfq | 20,282,642 | 113,914,015 | -1.93% |
| 2025-07-21 | 5.60 | 5.86 | 5.56 | 5.71 | 5.68 | qfq | 27,132,752 | 154,242,354 | 2.15% |
| 2025-07-18 | 5.55 | 5.59 | 5.45 | 5.59 | 5.56 | qfq | 12,977,284 | 71,673,683 | 0.54% |
| 2025-07-17 | 5.51 | 5.59 | 5.50 | 5.56 | 5.53 | qfq | 12,220,201 | 67,798,537 | 0.54% |
| 2025-07-16 | 5.42 | 5.57 | 5.40 | 5.53 | 5.50 | qfq | 15,137,052 | 83,433,545 | 1.84% |
| 2025-07-15 | 5.50 | 5.52 | 5.32 | 5.43 | 5.40 | qfq | 12,679,330 | 68,507,883 | -1.99% |
| 2025-07-14 | 5.49 | 5.57 | 5.48 | 5.54 | 5.51 | qfq | 16,134,289 | 89,378,780 | 0.91% |
| 2025-07-11 | 5.50 | 5.53 | 5.42 | 5.49 | 5.46 | qfq | 13,833,792 | 75,695,878 | -0.18% |
| 2025-07-10 | 5.42 | 5.52 | 5.42 | 5.50 | 5.47 | qfq | 12,446,653 | 68,209,431 | 1.10% |
| 2025-07-09 | 5.48 | 5.49 | 5.05 | 5.44 | 5.41 | qfq | 11,244,840 | 61,106,917 | -0.91% |
| 2025-07-08 | 5.43 | 5.52 | 5.42 | 5.49 | 5.46 | qfq | 12,852,504 | 70,220,620 | 0.73% |
| 2025-07-07 | 5.45 | 5.54 | 5.41 | 5.45 | 5.42 | qfq | 9,357,780 | 51,157,551 | 0.00% |
| 2025-07-04 | 5.53 | 5.55 | 5.43 | 5.45 | 5.42 | qfq | 11,933,439 | 65,233,431 | -1.62% |
| 2025-07-03 | 5.43 | 5.58 | 5.43 | 5.54 | 5.51 | qfq | 18,164,655 | 100,355,992 | 1.65% |
| 2025-07-02 | 5.49 | 5.56 | 5.43 | 5.45 | 5.42 | qfq | 16,536,078 | 90,557,249 | -1.09% |
| 2025-07-01 | 5.43 | 5.58 | 5.39 | 5.51 | 5.48 | qfq | 25,360,489 | 139,158,129 | 1.47% |
| 2025-06-30 | 5.45 | 5.55 | 5.31 | 5.43 | 5.40 | qfq | 36,048,606 | 195,352,116 | 3.63% |
| 2025-06-27 | 5.23 | 5.30 | 5.22 | 5.24 | 5.21 | qfq | 10,083,292 | 52,911,552 | 0.19% |
| 2025-06-26 | 5.30 | 5.32 | 5.20 | 5.23 | 5.20 | qfq | 12,905,004 | 67,563,492 | -1.51% |
| 2025-06-25 | 5.32 | 5.37 | 5.22 | 5.31 | 5.28 | qfq | 16,867,932 | 89,273,357 | 0.19% |
| 2025-06-24 | 5.06 | 5.51 | 5.06 | 5.30 | 5.27 | qfq | 32,235,202 | 171,476,836 | 4.74% |
| 2025-06-23 | 4.94 | 5.09 | 4.92 | 5.06 | 5.03 | qfq | 11,288,569 | 56,570,880 | 2.64% |
| 2025-06-20 | 4.99 | 5.03 | 4.90 | 4.93 | 4.91 | qfq | 11,970,850 | 59,361,658 | -1.60% |
| 2025-06-19 | 5.15 | 5.20 | 4.99 | 5.01 | 4.99 | qfq | 17,156,482 | 86,866,945 | -3.09% |
| 2025-06-18 | 5.26 | 5.32 | 5.13 | 5.17 | 5.14 | qfq | 18,052,732 | 93,928,215 | -3.00% |
| 2025-06-17 | 5.32 | 5.50 | 5.29 | 5.33 | 5.30 | qfq | 23,174,590 | 124,588,052 | 0.57% |
| 2025-06-16 | 5.30 | 5.41 | 5.27 | 5.30 | 5.27 | qfq | 25,836,214 | 137,365,611 | -1.49% |
| 2025-06-13 | 5.29 | 5.51 | 5.16 | 5.38 | 5.35 | qfq | 42,206,135 | 225,401,194 | 1.32% |
| 2025-06-12 | 5.25 | 5.32 | 5.25 | 5.31 | 5.28 | qfq | 10,359,484 | 54,731,179 | 0.76% |
| 2025-06-11 | 5.30 | 5.34 | 5.25 | 5.27 | 5.24 | qfq | 10,303,008 | 54,433,633 | -0.57% |
| 2025-06-10 | 5.35 | 5.42 | 5.23 | 5.30 | 5.27 | qfq | 14,941,899 | 79,503,823 | -1.12% |
| 2025-06-09 | 5.24 | 5.42 | 5.23 | 5.36 | 5.33 | qfq | 22,089,769 | 118,483,205 | 2.29% |
| 2025-06-06 | 5.22 | 5.26 | 5.17 | 5.24 | 5.21 | qfq | 9,637,728 | 50,218,553 | 0.58% |
| 2025-06-05 | 5.26 | 5.30 | 5.17 | 5.21 | 5.18 | qfq | 10,934,297 | 57,094,277 | -1.33% |
| 2025-06-04 | 5.27 | 5.31 | 5.22 | 5.28 | 5.25 | qfq | 11,545,487 | 60,673,440 | 0.38% |
| 2025-06-03 | 5.11 | 5.28 | 5.11 | 5.26 | 5.23 | qfq | 13,246,083 | 69,368,581 | 1.74% |
| 2025-05-30 | 5.21 | 5.28 | 5.14 | 5.17 | 5.14 | qfq | 17,096,338 | 89,186,130 | -0.39% |
| 2025-05-29 | 5.04 | 5.21 | 5.01 | 5.19 | 5.16 | qfq | 19,188,604 | 99,174,814 | 2.57% |
| 2025-05-28 | 5.05 | 5.12 | 5.03 | 5.06 | 5.03 | qfq | 7,943,916 | 40,251,737 | 0.00% |
| 2025-05-27 | 5.00 | 5.07 | 4.94 | 5.06 | 5.03 | qfq | 10,798,122 | 54,140,904 | 1.40% |
| 2025-05-26 | 5.07 | 5.10 | 4.92 | 4.99 | 4.97 | qfq | 19,458,481 | 97,525,497 | -1.77% |
| 2025-05-23 | 5.03 | 5.19 | 5.03 | 5.08 | 5.05 | qfq | 13,515,165 | 69,322,428 | 0.40% |
| 2025-05-22 | 5.10 | 5.16 | 5.04 | 5.06 | 5.03 | qfq | 8,067,872 | 41,025,994 | -1.17% |
| 2025-05-21 | 5.13 | 5.15 | 5.10 | 5.12 | 5.09 | qfq | 8,169,417 | 41,839,933 | -0.58% |
| 2025-05-20 | 5.11 | 5.18 | 5.10 | 5.15 | 5.12 | qfq | 12,389,196 | 63,740,445 | 0.59% |
| 2025-05-19 | 5.10 | 5.15 | 5.06 | 5.12 | 5.09 | qfq | 12,273,608 | 62,646,981 | 1.19% |
| 2025-05-16 | 5.05 | 5.09 | 4.98 | 5.06 | 5.03 | qfq | 15,065,991 | 75,983,257 | -0.39% |
| 2025-05-15 | 4.95 | 5.13 | 4.94 | 5.08 | 5.05 | qfq | 24,373,117 | 122,882,128 | 2.42% |
| 2025-05-14 | 4.95 | 4.98 | 4.89 | 4.96 | 4.94 | qfq | 9,444,141 | 46,566,998 | -0.20% |
| 2025-05-13 | 4.96 | 5.05 | 4.92 | 4.97 | 4.95 | qfq | 17,446,567 | 86,869,663 | 0.81% |
| 2025-05-12 | 4.96 | 4.98 | 4.88 | 4.93 | 4.91 | qfq | 10,413,513 | 51,249,782 | -0.60% |
| 2025-05-09 | 4.98 | 4.98 | 4.88 | 4.96 | 4.94 | qfq | 11,504,746 | 56,748,305 | -0.60% |
| 2025-05-08 | 4.87 | 5.02 | 4.86 | 4.99 | 4.97 | qfq | 14,026,096 | 69,403,598 | 1.42% |
| 2025-05-07 | 4.89 | 4.98 | 4.87 | 4.92 | 4.90 | qfq | 14,153,749 | 69,762,307 | 1.03% |
| 2025-05-06 | 4.77 | 4.87 | 4.76 | 4.87 | 4.85 | qfq | 14,117,863 | 68,098,516 | 3.62% |
| 2025-04-30 | 4.72 | 4.97 | 4.70 | 4.70 | 4.68 | qfq | 16,708,961 | 79,955,904 | 1.51% |
| 2025-04-29 | 4.56 | 4.66 | 4.48 | 4.63 | 4.61 | qfq | 15,056,172 | 69,291,207 | 1.54% |
| 2025-04-28 | 4.85 | 4.86 | 4.53 | 4.56 | 4.54 | qfq | 30,212,803 | 140,438,426 | -6.75% |
| 2025-04-25 | 5.02 | 5.02 | 4.88 | 4.89 | 4.87 | qfq | 20,020,447 | 98,645,642 | -2.59% |
| 2025-04-24 | 4.97 | 5.05 | 4.92 | 5.02 | 4.99 | qfq | 26,269,499 | 131,116,819 | 0.80% |
| 2025-04-23 | 4.96 | 5.09 | 4.87 | 4.98 | 4.96 | qfq | 30,823,033 | 152,695,202 | 0.20% |
| 2025-04-22 | 4.92 | 5.01 | 4.85 | 4.97 | 4.95 | qfq | 30,203,644 | 149,002,155 | 0.81% |
| 2025-04-21 | 4.88 | 4.95 | 4.82 | 4.93 | 4.91 | qfq | 38,487,589 | 188,555,535 | -1.20% |
| 2025-04-18 | 5.16 | 5.25 | 4.88 | 4.99 | 4.97 | qfq | 46,867,243 | 234,512,271 | -4.04% |
| 2025-04-17 | 4.96 | 5.31 | 4.96 | 5.20 | 5.17 | qfq | 79,038,276 | 406,355,156 | 2.16% |
| 2025-04-16 | 4.77 | 5.09 | 4.68 | 5.09 | 5.06 | qfq | 45,062,520 | 223,401,980 | 9.94% |
| 2025-04-15 | 4.58 | 4.64 | 4.53 | 4.63 | 4.61 | qfq | 7,440,492 | 34,166,159 | 0.87% |
| 2025-04-14 | 4.53 | 4.64 | 4.51 | 4.59 | 4.57 | qfq | 8,553,371 | 39,276,353 | 2.46% |
| 2025-04-11 | 4.45 | 4.55 | 4.42 | 4.48 | 4.46 | qfq | 7,367,364 | 33,088,411 | 0.00% |
| 2025-04-10 | 4.38 | 4.53 | 4.37 | 4.48 | 4.46 | qfq | 12,845,171 | 57,295,216 | 3.94% |
| 2025-04-09 | 4.16 | 4.33 | 3.92 | 4.31 | 4.29 | qfq | 17,700,357 | 73,410,187 | 2.38% |
| 2025-04-08 | 4.38 | 4.44 | 4.14 | 4.21 | 4.19 | qfq | 22,911,369 | 97,691,595 | -5.61% |
| 2025-04-07 | 4.81 | 4.81 | 4.46 | 4.46 | 4.44 | qfq | 11,610,075 | 52,829,960 | -9.90% |
| 2025-04-03 | 4.88 | 5.03 | 4.86 | 4.95 | 4.93 | qfq | 9,658,796 | 47,874,359 | 0.20% |
| 2025-04-02 | 4.96 | 4.99 | 4.89 | 4.94 | 4.92 | qfq | 6,578,652 | 32,487,578 | -0.40% |
| 2025-04-01 | 4.85 | 5.04 | 4.82 | 4.96 | 4.94 | qfq | 14,346,447 | 71,319,243 | 3.12% |
| 2025-03-31 | 4.84 | 4.87 | 4.73 | 4.81 | 4.79 | qfq | 10,251,032 | 49,191,606 | -1.64% |
| 2025-03-28 | 5.02 | 5.03 | 4.87 | 4.89 | 4.87 | qfq | 9,505,083 | 46,933,173 | -2.20% |
| 2025-03-27 | 4.99 | 5.01 | 4.82 | 5.00 | 4.98 | qfq | 11,646,192 | 57,559,771 | 0.81% |
| 2025-03-26 | 4.79 | 4.99 | 4.79 | 4.96 | 4.94 | qfq | 12,484,522 | 61,612,234 | 2.90% |
| 2025-03-25 | 4.77 | 4.86 | 4.72 | 4.82 | 4.80 | qfq | 7,306,608 | 34,996,357 | 0.63% |
| 2025-03-24 | 4.95 | 4.97 | 4.68 | 4.79 | 4.77 | qfq | 13,153,559 | 63,249,420 | -3.23% |
| 2025-03-21 | 5.08 | 5.08 | 4.94 | 4.95 | 4.93 | qfq | 9,138,010 | 45,634,766 | -1.59% |
| 2025-03-20 | 4.96 | 5.09 | 4.96 | 5.03 | 5.00 | qfq | 12,348,688 | 62,087,150 | 1.00% |
| 2025-03-19 | 4.97 | 5.02 | 4.93 | 4.98 | 4.96 | qfq | 6,995,837 | 34,761,489 | 0.00% |
| 2025-03-18 | 4.96 | 5.04 | 4.93 | 4.98 | 4.96 | qfq | 9,112,787 | 45,351,360 | 0.40% |
| 2025-03-17 | 4.93 | 4.98 | 4.90 | 4.96 | 4.94 | qfq | 7,849,512 | 38,870,479 | 0.61% |
| 2025-03-14 | 4.84 | 4.95 | 4.77 | 4.93 | 4.91 | qfq | 12,837,167 | 62,349,886 | 2.07% |
| 2025-03-13 | 4.85 | 4.87 | 4.74 | 4.83 | 4.81 | qfq | 7,910,513 | 37,966,642 | -0.82% |
| 2025-03-12 | 4.90 | 4.91 | 4.84 | 4.87 | 4.85 | qfq | 7,055,983 | 34,340,658 | -0.61% |
| 2025-03-11 | 4.85 | 4.90 | 4.82 | 4.90 | 4.88 | qfq | 6,287,578 | 30,515,278 | 0.20% |
| 2025-03-10 | 4.83 | 4.92 | 4.83 | 4.89 | 4.87 | qfq | 7,831,880 | 38,299,940 | 1.24% |
| 2025-03-07 | 4.91 | 4.92 | 4.80 | 4.83 | 4.81 | qfq | 10,399,691 | 50,440,602 | -1.83% |
| 2025-03-06 | 4.91 | 4.98 | 4.85 | 4.92 | 4.90 | qfq | 10,230,558 | 50,169,757 | 0.41% |
| 2025-03-05 | 4.99 | 4.99 | 4.85 | 4.90 | 4.88 | qfq | 8,604,164 | 42,048,897 | -1.80% |
| 2025-03-04 | 4.91 | 5.01 | 4.87 | 4.99 | 4.97 | qfq | 8,515,728 | 42,152,307 | 1.42% |
| 2025-03-03 | 4.86 | 4.98 | 4.86 | 4.92 | 4.90 | qfq | 9,344,045 | 46,071,458 | 1.44% |
| 2025-02-28 | 5.00 | 5.03 | 4.84 | 4.85 | 4.83 | qfq | 10,548,516 | 51,981,672 | -2.81% |
| 2025-02-27 | 4.95 | 5.02 | 4.88 | 4.99 | 4.97 | qfq | 12,025,303 | 59,445,679 | 0.81% |
| 2025-02-26 | 4.90 | 5.03 | 4.88 | 4.95 | 4.93 | qfq | 15,493,517 | 76,722,148 | 1.02% |
| 2025-02-25 | 4.81 | 5.11 | 4.78 | 4.90 | 4.88 | qfq | 27,557,434 | 136,722,376 | 0.41% |
| 2025-02-24 | 4.74 | 4.88 | 4.74 | 4.88 | 4.86 | qfq | 11,161,998 | 53,547,219 | 2.09% |
| 2025-02-21 | 4.80 | 4.83 | 4.71 | 4.78 | 4.76 | qfq | 7,699,184 | 36,679,471 | -0.42% |
| 2025-02-20 | 4.77 | 4.85 | 4.77 | 4.80 | 4.78 | qfq | 6,807,171 | 32,726,223 | 0.21% |
| 2025-02-19 | 4.72 | 4.80 | 4.70 | 4.79 | 4.77 | qfq | 7,941,289 | 37,791,503 | 1.91% |
| 2025-02-18 | 4.90 | 4.90 | 4.70 | 4.70 | 4.68 | qfq | 8,801,168 | 42,104,406 | -2.89% |
| 2025-02-17 | 4.82 | 4.91 | 4.81 | 4.84 | 4.82 | qfq | 10,226,169 | 49,791,163 | 0.62% |
| 2025-02-14 | 4.78 | 4.84 | 4.78 | 4.81 | 4.79 | qfq | 7,063,598 | 34,008,263 | 0.00% |
| 2025-02-13 | 4.81 | 4.83 | 4.74 | 4.81 | 4.79 | qfq | 6,381,046 | 30,565,704 | 0.42% |
| 2025-02-12 | 4.81 | 4.82 | 4.74 | 4.79 | 4.77 | qfq | 6,584,459 | 31,434,481 | -0.21% |
| 2025-02-11 | 4.84 | 4.87 | 4.74 | 4.80 | 4.78 | qfq | 8,157,187 | 39,021,827 | -1.03% |
| 2025-02-10 | 4.69 | 4.90 | 4.69 | 4.85 | 4.83 | qfq | 16,377,412 | 78,725,647 | 3.85% |
| 2025-02-07 | 4.65 | 4.71 | 4.62 | 4.67 | 4.65 | qfq | 10,514,833 | 49,154,455 | 0.65% |
| 2025-02-06 | 4.64 | 4.66 | 4.49 | 4.64 | 4.62 | qfq | 8,546,562 | 39,218,667 | 0.00% |
| 2025-02-05 | 4.61 | 4.66 | 4.56 | 4.64 | 4.62 | qfq | 7,451,527 | 34,458,773 | 2.65% |
| 2025-01-27 | 4.55 | 4.66 | 4.52 | 4.52 | 4.50 | qfq | 7,935,090 | 36,423,240 | 0.00% |
| 2025-01-24 | 4.57 | 4.57 | 4.47 | 4.52 | 4.50 | qfq | 7,093,626 | 32,007,819 | -0.44% |
| 2025-01-23 | 4.55 | 4.63 | 4.54 | 4.54 | 4.52 | qfq | 5,904,848 | 27,092,100 | 0.67% |
| 2025-01-22 | 4.57 | 4.61 | 4.48 | 4.51 | 4.49 | qfq | 4,626,032 | 20,921,152 | -1.53% |
| 2025-01-21 | 4.66 | 4.71 | 4.53 | 4.58 | 4.56 | qfq | 6,601,186 | 30,298,673 | -1.72% |
| 2025-01-20 | 4.60 | 4.69 | 4.54 | 4.66 | 4.64 | qfq | 9,660,244 | 44,817,400 | 2.42% |
| 2025-01-17 | 4.54 | 4.58 | 4.49 | 4.55 | 4.53 | qfq | 4,314,136 | 19,580,030 | -0.22% |
| 2025-01-16 | 4.56 | 4.66 | 4.52 | 4.56 | 4.54 | qfq | 5,934,754 | 27,244,215 | 0.66% |
| 2025-01-15 | 4.58 | 4.59 | 4.48 | 4.53 | 4.51 | qfq | 5,687,048 | 25,744,963 | -0.88% |
| 2025-01-14 | 4.45 | 4.58 | 4.37 | 4.57 | 4.55 | qfq | 8,087,948 | 36,495,793 | 4.34% |
| 2025-01-13 | 4.31 | 4.39 | 4.21 | 4.38 | 4.36 | qfq | 6,158,268 | 26,668,184 | 0.69% |
| 2025-01-10 | 4.58 | 4.58 | 4.33 | 4.35 | 4.33 | qfq | 7,394,176 | 32,867,411 | -4.19% |
| 2025-01-09 | 4.53 | 4.60 | 4.46 | 4.54 | 4.52 | qfq | 7,116,669 | 32,298,831 | -0.44% |
| 2025-01-08 | 4.59 | 4.66 | 4.44 | 4.56 | 4.54 | qfq | 8,502,221 | 38,817,386 | 0.22% |
| 2025-01-07 | 4.52 | 4.56 | 4.44 | 4.55 | 4.53 | qfq | 6,415,717 | 28,848,136 | 1.11% |
| 2025-01-06 | 4.49 | 4.55 | 4.31 | 4.50 | 4.48 | qfq | 7,672,734 | 34,247,121 | 0.67% |
| 2025-01-03 | 4.66 | 4.69 | 4.45 | 4.47 | 4.45 | qfq | 9,150,344 | 41,655,260 | -3.66% |
| 2025-01-02 | 4.76 | 4.81 | 4.60 | 4.64 | 4.62 | qfq | 8,302,134 | 39,265,381 | -2.52% |
| 2024-12-31 | 4.83 | 4.90 | 4.75 | 4.76 | 4.74 | qfq | 8,272,051 | 39,810,314 | -1.86% |
| 2024-12-30 | 4.92 | 4.96 | 4.79 | 4.85 | 4.83 | qfq | 7,885,019 | 38,136,334 | -2.02% |
| 2024-12-27 | 4.85 | 4.97 | 4.83 | 4.95 | 4.93 | qfq | 6,104,889 | 30,093,051 | 1.85% |
| 2024-12-26 | 4.82 | 4.89 | 4.80 | 4.86 | 4.84 | qfq | 6,184,981 | 30,011,347 | 0.62% |
| 2024-12-25 | 4.93 | 4.97 | 4.74 | 4.83 | 4.81 | qfq | 8,539,129 | 41,154,549 | -1.43% |
| 2024-12-24 | 4.90 | 4.95 | 4.80 | 4.90 | 4.88 | qfq | 8,204,577 | 40,017,225 | 0.41% |
| 2024-12-23 | 5.20 | 5.21 | 4.88 | 4.88 | 4.86 | qfq | 16,333,271 | 81,441,171 | -5.79% |
| 2024-12-20 | 5.19 | 5.24 | 5.16 | 5.18 | 5.15 | qfq | 8,373,946 | 43,529,053 | -0.19% |
| 2024-12-19 | 5.15 | 5.22 | 5.10 | 5.19 | 5.16 | qfq | 9,785,496 | 50,515,072 | 0.00% |
| 2024-12-18 | 5.25 | 5.29 | 5.10 | 5.19 | 5.16 | qfq | 13,492,540 | 70,030,833 | -1.14% |
| 2024-12-17 | 5.53 | 5.60 | 5.21 | 5.25 | 5.22 | qfq | 20,321,679 | 108,489,416 | -5.06% |
| 2024-12-16 | 5.55 | 5.88 | 5.50 | 5.53 | 5.50 | qfq | 33,195,216 | 188,017,313 | 2.41% |
| 2024-12-13 | 5.63 | 5.63 | 5.40 | 5.40 | 5.37 | qfq | 15,789,407 | 86,540,943 | -3.91% |
| 2024-12-12 | 5.47 | 5.68 | 5.41 | 5.62 | 5.59 | qfq | 22,524,274 | 125,365,450 | 3.88% |
| 2024-12-11 | 5.33 | 5.41 | 5.31 | 5.41 | 5.38 | qfq | 9,602,871 | 51,693,251 | 1.12% |
| 2024-12-10 | 5.50 | 5.57 | 5.33 | 5.35 | 5.32 | qfq | 19,864,209 | 107,304,905 | -1.29% |
| 2024-12-09 | 5.43 | 5.60 | 5.35 | 5.42 | 5.39 | qfq | 27,124,357 | 147,866,269 | 1.69% |
| 2024-12-06 | 5.30 | 5.36 | 5.23 | 5.33 | 5.30 | qfq | 8,640,204 | 45,923,955 | 0.76% |
| 2024-12-05 | 5.25 | 5.29 | 5.20 | 5.29 | 5.26 | qfq | 6,126,578 | 32,195,620 | 0.76% |
| 2024-12-04 | 5.36 | 5.36 | 5.22 | 5.25 | 5.22 | qfq | 8,670,340 | 45,827,028 | -2.23% |
| 2024-12-03 | 5.39 | 5.40 | 5.29 | 5.37 | 5.34 | qfq | 9,363,842 | 49,934,820 | -0.19% |
| 2024-12-02 | 5.20 | 5.42 | 5.18 | 5.38 | 5.35 | qfq | 18,999,984 | 101,497,618 | 3.86% |
| 2024-11-29 | 5.17 | 5.20 | 5.09 | 5.18 | 5.15 | qfq | 8,876,569 | 45,805,730 | 0.97% |
| 2024-11-28 | 5.07 | 5.27 | 5.07 | 5.13 | 5.10 | qfq | 10,548,032 | 54,527,214 | 0.98% |
| 2024-11-27 | 5.11 | 5.11 | 4.88 | 5.08 | 5.05 | qfq | 9,723,768 | 48,513,151 | 0.00% |
| 2024-11-26 | 5.11 | 5.17 | 5.06 | 5.08 | 5.05 | qfq | 8,357,900 | 42,768,685 | -0.39% |
| 2024-11-25 | 5.03 | 5.13 | 5.00 | 5.10 | 5.07 | qfq | 10,177,700 | 51,662,699 | 2.00% |
| 2024-11-22 | 5.19 | 5.31 | 4.97 | 5.00 | 4.98 | qfq | 13,539,892 | 69,629,109 | -3.66% |
| 2024-11-21 | 5.12 | 5.21 | 5.07 | 5.19 | 5.16 | qfq | 10,220,812 | 52,674,234 | 0.97% |
| 2024-11-20 | 5.04 | 5.16 | 5.02 | 5.14 | 5.11 | qfq | 8,754,208 | 44,786,789 | 1.98% |
| 2024-11-19 | 4.96 | 5.04 | 4.93 | 5.04 | 5.01 | qfq | 8,482,037 | 42,233,760 | 2.23% |
| 2024-11-18 | 5.00 | 5.08 | 4.91 | 4.93 | 4.91 | qfq | 10,136,656 | 50,527,796 | -1.40% |
| 2024-11-15 | 5.11 | 5.18 | 4.98 | 5.00 | 4.98 | qfq | 10,246,899 | 52,113,901 | -1.96% |
| 2024-11-14 | 5.26 | 5.26 | 5.09 | 5.10 | 5.07 | qfq | 10,767,878 | 55,571,920 | -2.86% |
| 2024-11-13 | 5.28 | 5.33 | 5.14 | 5.25 | 5.22 | qfq | 12,885,850 | 67,312,765 | -0.57% |
| 2024-11-12 | 5.29 | 5.42 | 5.23 | 5.28 | 5.25 | qfq | 15,429,074 | 82,180,335 | -0.19% |
| 2024-11-11 | 5.30 | 5.31 | 5.19 | 5.29 | 5.26 | qfq | 11,641,573 | 61,038,718 | 0.57% |
| 2024-11-08 | 5.32 | 5.40 | 5.23 | 5.26 | 5.23 | qfq | 15,702,346 | 82,968,281 | -0.75% |
| 2024-11-07 | 5.13 | 5.30 | 5.11 | 5.30 | 5.27 | qfq | 17,383,727 | 91,212,892 | 2.91% |
| 2024-11-06 | 5.13 | 5.21 | 5.04 | 5.15 | 5.12 | qfq | 15,465,880 | 79,429,940 | 0.59% |
| 2024-11-05 | 5.06 | 5.15 | 5.03 | 5.12 | 5.09 | qfq | 13,151,940 | 67,217,744 | 0.99% |
| 2024-11-04 | 4.99 | 5.09 | 4.98 | 5.07 | 5.04 | qfq | 10,521,814 | 53,088,041 | 2.01% |
| 2024-11-01 | 5.22 | 5.24 | 4.95 | 4.97 | 4.95 | qfq | 16,008,501 | 80,743,153 | -5.15% |
| 2024-10-31 | 5.15 | 5.37 | 5.12 | 5.24 | 5.21 | qfq | 20,659,937 | 108,427,383 | 1.95% |
| 2024-10-30 | 5.00 | 5.23 | 4.99 | 5.14 | 5.11 | qfq | 16,964,658 | 86,083,704 | 1.98% |
| 2024-10-29 | 5.19 | 5.25 | 5.02 | 5.04 | 5.01 | qfq | 15,113,840 | 77,401,978 | -3.08% |
| 2024-10-28 | 5.00 | 5.24 | 4.90 | 5.20 | 5.17 | qfq | 25,357,133 | 130,426,211 | 5.05% |
| 2024-10-25 | 4.85 | 4.97 | 4.85 | 4.95 | 4.93 | qfq | 11,711,987 | 57,801,848 | 2.27% |
| 2024-10-24 | 4.78 | 4.85 | 4.78 | 4.84 | 4.82 | qfq | 8,092,708 | 39,066,420 | 0.83% |
| 2024-10-23 | 4.83 | 4.87 | 4.77 | 4.80 | 4.78 | qfq | 10,038,806 | 48,270,026 | -0.83% |
| 2024-10-22 | 4.75 | 4.86 | 4.72 | 4.84 | 4.82 | qfq | 11,587,696 | 55,886,496 | 1.47% |
| 2024-10-21 | 4.75 | 4.83 | 4.71 | 4.77 | 4.75 | qfq | 14,038,108 | 67,089,864 | 1.92% |
| 2024-10-18 | 4.51 | 4.74 | 4.51 | 4.68 | 4.66 | qfq | 14,534,178 | 67,561,218 | 2.63% |
| 2024-10-17 | 4.65 | 4.73 | 4.56 | 4.56 | 4.54 | qfq | 10,081,359 | 46,679,080 | -2.15% |
| 2024-10-16 | 4.58 | 4.70 | 4.56 | 4.66 | 4.64 | qfq | 7,021,617 | 32,610,177 | 0.65% |
| 2024-10-15 | 4.63 | 4.77 | 4.59 | 4.63 | 4.61 | qfq | 11,489,776 | 53,889,641 | -1.28% |
| 2024-10-14 | 4.57 | 4.76 | 4.53 | 4.69 | 4.67 | qfq | 13,050,686 | 60,599,017 | 2.85% |
| 2024-10-11 | 4.59 | 4.69 | 4.51 | 4.56 | 4.54 | qfq | 12,707,644 | 58,360,173 | -1.72% |
| 2024-10-10 | 4.70 | 4.88 | 4.57 | 4.64 | 4.62 | qfq | 21,360,764 | 100,434,288 | -1.90% |
| 2024-10-09 | 5.15 | 5.15 | 4.73 | 4.73 | 4.71 | qfq | 32,339,001 | 156,514,483 | -10.08% |
| 2024-10-08 | 5.31 | 5.31 | 4.81 | 5.26 | 5.23 | qfq | 48,212,978 | 245,608,005 | 8.90% |
| 2024-09-30 | 4.65 | 4.85 | 4.50 | 4.83 | 4.81 | qfq | 28,978,051 | 135,915,154 | 9.28% |
| 2024-09-27 | 4.33 | 4.50 | 4.30 | 4.42 | 4.40 | qfq | 16,904,148 | 74,087,472 | 3.51% |
| 2024-09-26 | 4.20 | 4.27 | 4.14 | 4.27 | 4.25 | qfq | 12,663,599 | 53,294,631 | 1.91% |
| 2024-09-25 | 4.14 | 4.30 | 4.14 | 4.19 | 4.17 | qfq | 15,421,556 | 65,157,038 | 1.45% |
| 2024-09-24 | 4.04 | 4.14 | 4.04 | 4.13 | 4.11 | qfq | 13,216,966 | 54,144,677 | 1.98% |
| 2024-09-23 | 4.04 | 4.08 | 4.02 | 4.05 | 4.03 | qfq | 9,168,296 | 37,094,505 | 0.75% |
| 2024-09-20 | 4.05 | 4.06 | 3.96 | 4.02 | 4.00 | qfq | 13,600,664 | 54,446,412 | -0.25% |
| 2024-09-19 | 3.90 | 4.06 | 3.88 | 4.03 | 4.01 | qfq | 19,076,975 | 76,014,343 | 3.87% |
| 2024-09-18 | 3.84 | 3.91 | 3.79 | 3.88 | 3.86 | qfq | 15,387,718 | 59,261,183 | 1.04% |
| 2024-09-13 | 3.90 | 3.95 | 3.81 | 3.84 | 3.82 | qfq | 20,299,352 | 78,740,312 | -2.78% |
| 2024-09-12 | 3.93 | 4.01 | 3.85 | 3.95 | 3.93 | qfq | 31,769,742 | 124,779,650 | -1.50% |
| 2024-09-11 | 4.33 | 4.33 | 3.96 | 4.01 | 3.99 | qfq | 46,525,691 | 190,152,514 | -4.75% |
| 2024-09-10 | 4.18 | 4.21 | 4.12 | 4.21 | 4.19 | qfq | 9,976,595 | 41,967,345 | 9.92% |
| 2024-09-09 | 3.79 | 3.89 | 3.77 | 3.83 | 3.81 | qfq | 4,126,886 | 15,858,250 | 1.06% |
| 2024-09-06 | 3.87 | 3.90 | 3.79 | 3.79 | 3.77 | qfq | 4,290,900 | 16,441,828 | -2.32% |
| 2024-09-05 | 3.86 | 3.91 | 3.84 | 3.88 | 3.86 | qfq | 4,091,164 | 15,870,292 | 1.04% |
| 2024-09-04 | 3.92 | 3.92 | 3.82 | 3.84 | 3.82 | qfq | 4,470,000 | 17,262,421 | -1.03% |
| 2024-09-03 | 3.92 | 3.94 | 3.85 | 3.88 | 3.86 | qfq | 5,317,028 | 20,682,469 | -0.77% |
| 2024-09-02 | 3.96 | 3.99 | 3.90 | 3.91 | 3.89 | qfq | 6,523,900 | 25,749,270 | -1.26% |
| 2024-08-30 | 3.89 | 4.01 | 3.88 | 3.96 | 3.94 | qfq | 7,621,900 | 30,243,361 | 1.02% |
| 2024-08-29 | 3.90 | 3.96 | 3.83 | 3.92 | 3.90 | qfq | 5,663,932 | 22,130,009 | 0.77% |
| 2024-08-28 | 3.85 | 3.99 | 3.82 | 3.89 | 3.87 | qfq | 7,827,896 | 30,674,503 | 1.30% |
| 2024-08-27 | 3.92 | 3.95 | 3.83 | 3.84 | 3.82 | qfq | 4,414,496 | 17,086,369 | -1.54% |
| 2024-08-26 | 3.81 | 3.91 | 3.79 | 3.90 | 3.88 | qfq | 4,595,036 | 17,776,732 | 1.83% |
| 2024-08-23 | 3.87 | 3.88 | 3.77 | 3.83 | 3.81 | qfq | 5,224,801 | 19,936,220 | -0.78% |
| 2024-08-22 | 3.94 | 3.99 | 3.84 | 3.86 | 3.84 | qfq | 5,417,524 | 21,173,048 | -1.53% |
| 2024-08-21 | 3.95 | 3.98 | 3.90 | 3.92 | 3.90 | qfq | 4,614,781 | 18,133,555 | -1.26% |
| 2024-08-20 | 4.04 | 4.05 | 3.96 | 3.97 | 3.95 | qfq | 4,416,100 | 17,628,361 | -1.73% |
| 2024-08-19 | 4.07 | 4.09 | 4.02 | 4.04 | 4.02 | qfq | 4,410,948 | 17,860,810 | -0.25% |
| 2024-08-16 | 4.07 | 4.07 | 4.01 | 4.05 | 4.03 | qfq | 3,954,288 | 15,978,547 | 0.25% |
| 2024-08-15 | 4.02 | 4.08 | 4.00 | 4.04 | 4.02 | qfq | 4,472,447 | 18,094,486 | 0.00% |
| 2024-08-14 | 4.05 | 4.07 | 4.01 | 4.04 | 4.02 | qfq | 3,706,844 | 14,996,972 | -0.25% |
| 2024-08-13 | 4.05 | 4.07 | 3.99 | 4.05 | 4.03 | qfq | 4,774,540 | 19,252,571 | -0.49% |
| 2024-08-12 | 4.06 | 4.12 | 4.04 | 4.07 | 4.05 | qfq | 5,463,844 | 22,272,928 | 0.25% |
| 2024-08-09 | 4.12 | 4.13 | 4.05 | 4.06 | 4.04 | qfq | 4,817,664 | 19,665,336 | -0.98% |
| 2024-08-08 | 4.02 | 4.13 | 4.02 | 4.10 | 4.08 | qfq | 6,714,780 | 27,502,135 | 1.23% |
| 2024-08-07 | 4.09 | 4.12 | 4.04 | 4.05 | 4.03 | qfq | 6,844,391 | 27,894,180 | -1.46% |
| 2024-08-06 | 4.00 | 4.11 | 4.00 | 4.11 | 4.09 | qfq | 9,019,780 | 36,634,589 | 2.75% |
| 2024-08-05 | 4.01 | 4.15 | 3.98 | 4.00 | 3.98 | qfq | 13,306,067 | 54,167,289 | -1.23% |
| 2024-08-02 | 3.99 | 4.28 | 3.95 | 4.05 | 4.03 | qfq | 16,509,364 | 67,726,660 | 1.50% |
| 2024-08-01 | 3.91 | 4.07 | 3.90 | 3.99 | 3.97 | qfq | 8,200,259 | 32,792,180 | 1.27% |
| 2024-07-31 | 3.80 | 3.95 | 3.78 | 3.94 | 3.92 | qfq | 8,241,900 | 32,105,869 | 3.41% |
| 2024-07-30 | 3.72 | 3.82 | 3.71 | 3.81 | 3.79 | qfq | 5,980,076 | 22,568,383 | 2.42% |
| 2024-07-29 | 3.72 | 3.75 | 3.64 | 3.72 | 3.70 | qfq | 4,772,176 | 17,661,572 | 0.54% |
| 2024-07-26 | 3.70 | 3.73 | 3.66 | 3.70 | 3.68 | qfq | 5,218,112 | 19,303,009 | 0.27% |
| 2024-07-25 | 3.69 | 3.73 | 3.61 | 3.69 | 3.67 | qfq | 4,662,392 | 17,151,425 | 0.27% |
| 2024-07-24 | 3.74 | 3.80 | 3.67 | 3.68 | 3.66 | qfq | 6,430,375 | 23,876,987 | -1.87% |
| 2024-07-23 | 3.81 | 3.84 | 3.74 | 3.75 | 3.73 | qfq | 5,684,924 | 21,555,101 | -1.32% |
| 2024-07-22 | 3.76 | 3.83 | 3.73 | 3.80 | 3.78 | qfq | 6,190,379 | 23,425,497 | 0.80% |
| 2024-07-19 | 3.74 | 3.80 | 3.71 | 3.77 | 3.75 | qfq | 5,969,184 | 22,509,205 | 0.53% |
| 2024-07-18 | 3.70 | 3.76 | 3.59 | 3.75 | 3.73 | qfq | 7,204,473 | 26,508,604 | 1.63% |
| 2024-07-17 | 3.69 | 3.76 | 3.67 | 3.69 | 3.67 | qfq | 5,697,276 | 21,124,932 | -0.27% |
| 2024-07-16 | 3.69 | 3.71 | 3.65 | 3.70 | 3.68 | qfq | 6,655,329 | 24,512,960 | 0.27% |
| 2024-07-15 | 3.77 | 3.80 | 3.67 | 3.69 | 3.67 | qfq | 8,780,057 | 32,592,451 | -2.38% |
| 2024-07-12 | 3.75 | 3.85 | 3.70 | 3.78 | 3.76 | qfq | 13,460,268 | 50,907,854 | 2.44% |
| 2024-07-11 | 3.53 | 3.70 | 3.46 | 3.69 | 3.67 | qfq | 11,513,796 | 41,797,020 | 6.65% |
| 2024-07-10 | 3.47 | 3.52 | 3.40 | 3.46 | 3.44 | qfq | 10,530,296 | 36,520,456 | 2.06% |
| 2024-07-09 | 3.37 | 3.41 | 3.28 | 3.39 | 3.37 | qfq | 7,981,850 | 26,811,525 | -0.29% |
| 2024-07-08 | 3.50 | 3.59 | 3.38 | 3.40 | 3.38 | qfq | 7,553,480 | 25,905,973 | -4.49% |
| 2024-07-05 | 3.44 | 3.58 | 3.39 | 3.56 | 3.54 | qfq | 7,385,228 | 25,871,661 | 2.89% |
| 2024-07-04 | 3.62 | 3.66 | 3.46 | 3.46 | 3.44 | qfq | 8,102,160 | 28,437,832 | -4.68% |
| 2024-07-03 | 3.62 | 3.70 | 3.60 | 3.63 | 3.61 | qfq | 4,718,200 | 17,196,790 | -0.27% |
| 2024-07-02 | 3.56 | 3.68 | 3.55 | 3.64 | 3.62 | qfq | 7,150,600 | 26,031,992 | 2.25% |
| 2024-07-01 | 3.53 | 3.59 | 3.46 | 3.56 | 3.54 | qfq | 7,242,455 | 25,536,502 | 0.85% |
| 2024-06-28 | 3.56 | 3.63 | 3.52 | 3.53 | 3.51 | qfq | 5,808,242 | 20,800,015 | -0.56% |
| 2024-06-27 | 3.63 | 3.68 | 3.55 | 3.55 | 3.53 | qfq | 5,953,880 | 21,444,948 | -2.47% |
| 2024-06-26 | 3.52 | 3.64 | 3.48 | 3.64 | 3.62 | qfq | 5,317,440 | 18,948,086 | 3.41% |
| 2024-06-25 | 3.48 | 3.56 | 3.48 | 3.52 | 3.50 | qfq | 5,936,912 | 20,923,450 | 1.15% |
| 2024-06-24 | 3.64 | 3.66 | 3.47 | 3.48 | 3.46 | qfq | 7,676,723 | 27,071,464 | -4.92% |
| 2024-06-21 | 3.62 | 3.70 | 3.58 | 3.66 | 3.64 | qfq | 4,598,345 | 16,817,168 | 1.10% |
| 2024-06-20 | 3.72 | 3.76 | 3.62 | 3.62 | 3.60 | qfq | 5,010,286 | 18,375,552 | -2.69% |
| 2024-06-19 | 3.74 | 3.80 | 3.71 | 3.72 | 3.70 | qfq | 4,711,118 | 17,617,085 | -0.53% |
| 2024-06-18 | 3.75 | 3.77 | 3.71 | 3.74 | 3.72 | qfq | 4,498,341 | 16,859,419 | -0.27% |
| 2024-06-17 | 3.77 | 3.79 | 3.72 | 3.75 | 3.73 | qfq | 4,180,928 | 15,693,334 | -0.79% |
| 2024-06-14 | 3.75 | 3.80 | 3.71 | 3.78 | 3.76 | qfq | 5,085,252 | 19,085,456 | 0.27% |
| 2024-06-13 | 3.91 | 3.92 | 3.75 | 3.77 | 3.75 | qfq | 6,152,150 | 23,361,162 | -3.08% |
| 2024-06-12 | 3.80 | 3.90 | 3.77 | 3.89 | 3.87 | qfq | 6,572,375 | 25,350,143 | 2.64% |
| 2024-06-11 | 3.81 | 3.81 | 3.66 | 3.79 | 3.77 | qfq | 7,871,725 | 29,400,740 | -0.52% |
| 2024-06-07 | 3.66 | 3.83 | 3.64 | 3.81 | 3.79 | qfq | 12,181,493 | 45,791,258 | 6.13% |
| 2024-06-06 | 3.86 | 3.88 | 3.54 | 3.59 | 3.57 | qfq | 16,351,395 | 59,756,366 | -6.75% |
| 2024-06-05 | 3.92 | 3.96 | 3.84 | 3.85 | 3.83 | qfq | 7,166,536 | 27,932,646 | -2.78% |
| 2024-06-04 | 4.03 | 4.03 | 3.92 | 3.96 | 3.94 | qfq | 7,085,900 | 28,047,956 | -1.74% |
| 2024-06-03 | 4.21 | 4.21 | 3.99 | 4.03 | 4.01 | qfq | 9,644,412 | 39,106,792 | -3.82% |
| 2024-05-31 | 4.16 | 4.21 | 4.15 | 4.19 | 4.17 | qfq | 3,422,273 | 14,326,646 | 0.96% |
| 2024-05-30 | 4.17 | 4.20 | 4.13 | 4.15 | 4.13 | qfq | 5,038,580 | 20,971,785 | -1.19% |
| 2024-05-29 | 4.16 | 4.27 | 4.16 | 4.20 | 4.18 | qfq | 5,310,380 | 22,429,436 | 0.24% |
| 2024-05-28 | 4.28 | 4.29 | 4.18 | 4.19 | 4.17 | qfq | 6,162,812 | 26,007,006 | -2.33% |
| 2024-05-27 | 4.30 | 4.35 | 4.21 | 4.29 | 4.27 | qfq | 7,371,690 | 31,462,436 | -0.23% |
| 2024-05-24 | 4.32 | 4.39 | 4.29 | 4.30 | 4.28 | qfq | 4,991,762 | 21,640,921 | -0.69% |
| 2024-05-23 | 4.42 | 4.44 | 4.32 | 4.33 | 4.31 | qfq | 5,263,336 | 22,951,466 | -2.70% |
| 2024-05-22 | 4.38 | 4.48 | 4.38 | 4.45 | 4.43 | qfq | 5,876,264 | 26,122,271 | 0.91% |
| 2024-05-21 | 4.45 | 4.47 | 4.39 | 4.41 | 4.39 | qfq | 6,260,882 | 27,627,788 | -1.34% |
| 2024-05-20 | 4.52 | 4.53 | 4.45 | 4.47 | 4.45 | qfq | 7,820,720 | 35,019,568 | -1.11% |
| 2024-05-17 | 4.44 | 4.52 | 4.42 | 4.52 | 4.50 | qfq | 7,720,128 | 34,549,940 | 1.80% |
| 2024-05-16 | 4.43 | 4.51 | 4.42 | 4.44 | 4.42 | qfq | 7,945,172 | 35,497,503 | 0.91% |
| 2024-05-15 | 4.42 | 4.48 | 4.37 | 4.40 | 4.38 | qfq | 5,483,117 | 24,281,494 | -1.12% |
| 2024-05-14 | 4.36 | 4.49 | 4.35 | 4.45 | 4.43 | qfq | 8,388,564 | 37,227,371 | 2.06% |
| 2024-05-13 | 4.46 | 4.46 | 4.33 | 4.36 | 4.34 | qfq | 7,978,064 | 34,925,543 | -2.24% |
| 2024-05-10 | 4.50 | 4.55 | 4.45 | 4.46 | 4.44 | qfq | 7,065,708 | 31,636,009 | -1.33% |
| 2024-05-09 | 4.44 | 4.55 | 4.41 | 4.52 | 4.50 | qfq | 8,108,317 | 36,535,920 | 1.57% |
| 2024-05-08 | 4.44 | 4.50 | 4.38 | 4.45 | 4.43 | qfq | 8,721,300 | 38,797,221 | 0.00% |
| 2024-05-07 | 4.44 | 4.46 | 4.39 | 4.45 | 4.43 | qfq | 7,339,585 | 32,505,985 | 0.23% |
| 2024-05-06 | 4.38 | 4.46 | 4.36 | 4.44 | 4.42 | qfq | 8,927,742 | 39,497,590 | 2.54% |
| 2024-04-30 | 4.30 | 4.36 | 4.25 | 4.33 | 4.31 | qfq | 12,083,740 | 52,062,134 | -0.23% |
| 2024-04-29 | 4.16 | 4.34 | 4.14 | 4.34 | 4.32 | qfq | 14,429,582 | 61,644,833 | 5.08% |
| 2024-04-26 | 4.08 | 4.14 | 4.02 | 4.13 | 4.11 | qfq | 11,943,646 | 48,785,744 | -0.24% |
| 2024-04-25 | 4.06 | 4.29 | 4.05 | 4.14 | 4.12 | qfq | 13,394,649 | 55,749,072 | 2.22% |
| 2024-04-24 | 4.04 | 4.08 | 4.01 | 4.05 | 4.03 | qfq | 7,689,664 | 31,097,779 | 1.00% |
| 2024-04-23 | 3.91 | 4.04 | 3.89 | 4.01 | 3.99 | qfq | 7,571,296 | 30,152,717 | 2.30% |
| 2024-04-22 | 3.95 | 3.99 | 3.79 | 3.92 | 3.90 | qfq | 9,735,500 | 37,908,724 | -0.51% |
| 2024-04-19 | 3.97 | 4.10 | 3.92 | 3.94 | 3.92 | qfq | 13,860,878 | 55,475,774 | 0.25% |
| 2024-04-18 | 3.91 | 3.99 | 3.84 | 3.93 | 3.91 | qfq | 14,059,579 | 55,088,465 | -0.25% |
| 2024-04-17 | 3.73 | 4.06 | 3.73 | 3.94 | 3.92 | qfq | 19,195,853 | 74,400,428 | 6.49% |
| 2024-04-16 | 4.10 | 4.11 | 3.70 | 3.70 | 3.68 | qfq | 20,332,778 | 76,674,203 | -9.98% |
| 2024-04-15 | 4.40 | 4.43 | 4.01 | 4.11 | 4.09 | qfq | 17,257,052 | 71,962,525 | -6.80% |
| 2024-04-12 | 4.47 | 4.52 | 4.39 | 4.41 | 4.39 | qfq | 6,279,136 | 27,919,022 | -1.34% |
| 2024-04-11 | 4.44 | 4.54 | 4.38 | 4.47 | 4.45 | qfq | 6,314,600 | 28,382,460 | 0.00% |
| 2024-04-10 | 4.62 | 4.63 | 4.43 | 4.47 | 4.45 | qfq | 7,417,100 | 33,318,458 | -3.46% |
| 2024-04-09 | 4.53 | 4.64 | 4.50 | 4.63 | 4.61 | qfq | 5,206,218 | 23,884,712 | 2.43% |
| 2024-04-08 | 4.66 | 4.66 | 4.51 | 4.52 | 4.50 | qfq | 7,376,140 | 33,747,997 | -2.80% |
| 2024-04-03 | 4.70 | 4.74 | 4.63 | 4.65 | 4.63 | qfq | 6,309,880 | 29,459,930 | -0.64% |
| 2024-04-02 | 4.73 | 4.73 | 4.65 | 4.68 | 4.66 | qfq | 5,400,145 | 25,298,338 | -0.43% |
| 2024-04-01 | 4.60 | 4.72 | 4.60 | 4.70 | 4.68 | qfq | 8,668,855 | 40,564,397 | 2.62% |
| 2024-03-29 | 4.52 | 4.58 | 4.49 | 4.58 | 4.56 | qfq | 6,099,716 | 27,638,165 | 1.33% |
| 2024-03-28 | 4.43 | 4.54 | 4.40 | 4.52 | 4.50 | qfq | 7,553,687 | 34,012,023 | 2.03% |
| 2024-03-27 | 4.58 | 4.60 | 4.43 | 4.43 | 4.41 | qfq | 6,542,943 | 29,557,445 | -3.28% |
| 2024-03-26 | 4.61 | 4.62 | 4.49 | 4.58 | 4.56 | qfq | 5,893,836 | 26,839,938 | 0.44% |
| 2024-03-25 | 4.65 | 4.70 | 4.55 | 4.56 | 4.54 | qfq | 7,386,012 | 34,259,067 | -2.36% |
| 2024-03-22 | 4.72 | 4.73 | 4.58 | 4.67 | 4.65 | qfq | 7,550,703 | 35,112,843 | -1.48% |
| 2024-03-21 | 4.76 | 4.78 | 4.66 | 4.74 | 4.72 | qfq | 6,518,172 | 30,782,597 | 0.00% |
| 2024-03-20 | 4.62 | 4.74 | 4.59 | 4.74 | 4.72 | qfq | 8,766,200 | 41,062,075 | 2.60% |
| 2024-03-19 | 4.62 | 4.67 | 4.58 | 4.62 | 4.60 | qfq | 7,050,701 | 32,625,972 | 0.00% |
| 2024-03-18 | 4.54 | 4.62 | 4.52 | 4.62 | 4.60 | qfq | 8,390,963 | 38,341,786 | 2.21% |
| 2024-03-15 | 4.44 | 4.52 | 4.43 | 4.52 | 4.50 | qfq | 7,819,186 | 35,001,816 | 1.57% |
| 2024-03-14 | 4.50 | 4.60 | 4.40 | 4.45 | 4.43 | qfq | 8,151,987 | 36,581,287 | -0.22% |
| 2024-03-13 | 4.54 | 4.54 | 4.41 | 4.46 | 4.44 | qfq | 7,403,700 | 32,942,597 | -0.89% |
| 2024-03-12 | 4.38 | 4.50 | 4.38 | 4.50 | 4.48 | qfq | 9,482,474 | 42,271,939 | 2.74% |
| 2024-03-11 | 4.26 | 4.38 | 4.25 | 4.38 | 4.36 | qfq | 8,012,305 | 34,600,150 | 2.82% |
| 2024-03-08 | 4.23 | 4.28 | 4.21 | 4.26 | 4.24 | qfq | 6,140,648 | 26,085,736 | 0.47% |
| 2024-03-07 | 4.29 | 4.32 | 4.21 | 4.24 | 4.22 | qfq | 6,263,352 | 26,758,456 | -1.17% |
| 2024-03-06 | 4.23 | 4.35 | 4.22 | 4.29 | 4.27 | qfq | 8,513,395 | 36,451,850 | 0.70% |
| 2024-03-05 | 4.38 | 4.39 | 4.25 | 4.26 | 4.24 | qfq | 10,162,992 | 43,618,201 | -2.74% |
| 2024-03-04 | 4.33 | 4.38 | 4.24 | 4.38 | 4.36 | qfq | 12,382,815 | 53,413,389 | 1.39% |
| 2024-03-01 | 4.29 | 4.34 | 4.23 | 4.32 | 4.30 | qfq | 10,130,012 | 43,438,742 | 1.17% |
| 2024-02-29 | 4.16 | 4.32 | 4.08 | 4.27 | 4.25 | qfq | 13,946,356 | 59,190,583 | 2.64% |
| 2024-02-28 | 4.57 | 4.73 | 4.14 | 4.16 | 4.14 | qfq | 24,834,152 | 110,259,765 | -9.17% |
| 2024-02-27 | 4.40 | 4.58 | 4.34 | 4.58 | 4.56 | qfq | 12,655,507 | 56,937,932 | 3.85% |
| 2024-02-26 | 4.37 | 4.49 | 4.31 | 4.41 | 4.39 | qfq | 12,435,400 | 54,819,862 | 1.38% |
| 2024-02-23 | 4.15 | 4.37 | 4.14 | 4.35 | 4.33 | qfq | 13,757,128 | 58,543,027 | 5.07% |
| 2024-02-22 | 4.07 | 4.14 | 4.03 | 4.14 | 4.12 | qfq | 9,959,390 | 40,801,045 | 1.72% |
| 2024-02-21 | 3.91 | 4.18 | 3.90 | 4.07 | 4.05 | qfq | 13,515,185 | 55,101,063 | 2.78% |
| 2024-02-20 | 3.90 | 4.00 | 3.83 | 3.96 | 3.94 | qfq | 13,302,320 | 52,258,380 | 1.28% |
| 2024-02-19 | 3.75 | 3.95 | 3.70 | 3.91 | 3.89 | qfq | 27,054,669 | 104,457,260 | 7.12% |
| 2024-02-08 | 3.32 | 3.69 | 3.30 | 3.65 | 3.63 | qfq | 29,752,214 | 103,608,230 | 8.96% |
| 2024-02-07 | 3.68 | 3.70 | 3.27 | 3.35 | 3.33 | qfq | 34,920,796 | 119,050,738 | -7.71% |
| 2024-02-06 | 3.57 | 3.82 | 3.41 | 3.63 | 3.61 | qfq | 36,549,368 | 128,281,245 | -4.22% |
| 2024-02-05 | 4.18 | 4.24 | 3.79 | 3.79 | 3.77 | qfq | 23,239,401 | 89,787,384 | -9.98% |
| 2024-02-02 | 4.57 | 4.63 | 4.08 | 4.21 | 4.19 | qfq | 19,115,858 | 82,480,515 | -7.06% |
| 2024-02-01 | 4.74 | 4.74 | 4.50 | 4.53 | 4.51 | qfq | 12,497,629 | 57,310,653 | -4.03% |
| 2024-01-31 | 5.08 | 5.08 | 4.67 | 4.72 | 4.70 | qfq | 13,815,137 | 66,627,512 | -6.16% |
| 2024-01-30 | 5.18 | 5.20 | 5.01 | 5.03 | 5.00 | qfq | 7,356,676 | 37,647,336 | -4.19% |
| 2024-01-29 | 5.38 | 5.43 | 5.21 | 5.25 | 5.22 | qfq | 8,306,293 | 43,885,353 | -2.60% |
| 2024-01-26 | 5.30 | 5.46 | 5.30 | 5.39 | 5.36 | qfq | 8,678,847 | 46,877,887 | 1.13% |
| 2024-01-25 | 5.15 | 5.33 | 5.07 | 5.33 | 5.30 | qfq | 9,063,627 | 47,157,933 | 4.51% |
| 2024-01-24 | 5.04 | 5.13 | 4.90 | 5.10 | 5.07 | qfq | 11,091,030 | 55,664,921 | 1.39% |
| 2024-01-23 | 4.99 | 5.27 | 4.91 | 5.03 | 5.00 | qfq | 10,704,263 | 53,516,502 | 0.60% |
| 2024-01-22 | 5.40 | 5.44 | 4.91 | 5.00 | 4.98 | qfq | 12,909,452 | 66,380,107 | -6.89% |
| 2024-01-19 | 5.43 | 5.45 | 5.36 | 5.37 | 5.34 | qfq | 6,233,160 | 33,612,820 | -1.29% |
| 2024-01-18 | 5.52 | 5.55 | 5.27 | 5.44 | 5.41 | qfq | 10,884,508 | 58,579,054 | -1.98% |
| 2024-01-17 | 5.66 | 5.69 | 5.55 | 5.55 | 5.52 | qfq | 4,889,700 | 27,475,036 | -2.12% |
| 2024-01-16 | 5.73 | 5.75 | 5.60 | 5.67 | 5.64 | qfq | 4,374,676 | 24,737,082 | -0.87% |
| 2024-01-15 | 5.64 | 5.74 | 5.64 | 5.72 | 5.69 | qfq | 4,246,600 | 24,222,073 | 0.70% |
| 2024-01-12 | 5.77 | 5.78 | 5.68 | 5.68 | 5.65 | qfq | 5,148,400 | 29,489,849 | -1.22% |
| 2024-01-11 | 5.76 | 5.79 | 5.72 | 5.75 | 5.72 | qfq | 5,141,240 | 29,582,349 | -0.35% |
| 2024-01-10 | 5.80 | 5.80 | 5.72 | 5.77 | 5.74 | qfq | 4,016,308 | 23,154,524 | -0.52% |
| 2024-01-09 | 5.81 | 5.87 | 5.75 | 5.80 | 5.77 | qfq | 4,415,800 | 25,602,595 | 0.69% |
| 2024-01-08 | 5.92 | 5.95 | 5.75 | 5.76 | 5.73 | qfq | 4,999,900 | 29,131,425 | -2.54% |
| 2024-01-05 | 6.00 | 6.02 | 5.88 | 5.91 | 5.88 | qfq | 5,454,007 | 32,407,131 | -1.66% |
| 2024-01-04 | 6.01 | 6.03 | 5.96 | 6.01 | 5.98 | qfq | 5,068,575 | 30,366,960 | 0.17% |
| 2024-01-03 | 5.91 | 6.02 | 5.90 | 6.00 | 5.97 | qfq | 7,604,477 | 45,492,589 | 0.84% |
| 2024-01-02 | 5.88 | 5.98 | 5.85 | 5.95 | 5.92 | qfq | 6,722,106 | 39,905,450 | 1.36% |
| 2023-12-29 | 5.85 | 5.90 | 5.82 | 5.87 | 5.84 | qfq | 6,939,613 | 40,688,167 | 0.51% |
| 2023-12-28 | 5.89 | 5.89 | 5.75 | 5.84 | 5.81 | qfq | 7,846,069 | 45,810,893 | -0.17% |
| 2023-12-27 | 5.84 | 5.86 | 5.77 | 5.85 | 5.82 | qfq | 4,323,100 | 25,119,354 | 0.52% |
| 2023-12-26 | 5.86 | 5.89 | 5.78 | 5.82 | 5.79 | qfq | 3,635,841 | 21,159,812 | -0.34% |
| 2023-12-25 | 5.87 | 5.92 | 5.78 | 5.84 | 5.81 | qfq | 4,355,981 | 25,416,365 | -0.85% |
| 2023-12-22 | 5.96 | 5.99 | 5.85 | 5.89 | 5.86 | qfq | 5,555,332 | 32,790,883 | -1.83% |
| 2023-12-21 | 5.97 | 6.00 | 5.88 | 6.00 | 5.97 | qfq | 5,367,603 | 31,909,408 | 0.33% |
| 2023-12-20 | 6.03 | 6.08 | 5.98 | 5.98 | 5.95 | qfq | 4,707,702 | 28,388,734 | -0.50% |
| 2023-12-19 | 6.08 | 6.09 | 5.97 | 6.01 | 5.98 | qfq | 5,432,768 | 32,638,543 | -1.15% |
| 2023-12-18 | 6.12 | 6.22 | 6.06 | 6.08 | 6.05 | qfq | 4,960,748 | 30,445,382 | -0.49% |
| 2023-12-15 | 6.20 | 6.24 | 6.11 | 6.11 | 6.08 | qfq | 3,779,688 | 23,279,174 | -1.29% |
| 2023-12-14 | 6.24 | 6.27 | 6.17 | 6.19 | 6.16 | qfq | 4,379,279 | 27,264,279 | -0.16% |
| 2023-12-13 | 6.18 | 6.29 | 6.16 | 6.20 | 6.17 | qfq | 5,113,598 | 31,902,814 | 0.32% |
| 2023-12-12 | 6.19 | 6.25 | 6.16 | 6.18 | 6.15 | qfq | 4,604,430 | 28,522,006 | -0.16% |
| 2023-12-11 | 6.06 | 6.19 | 6.04 | 6.19 | 6.16 | qfq | 5,999,784 | 36,774,625 | 1.81% |
| 2023-12-08 | 6.24 | 6.26 | 6.08 | 6.08 | 6.05 | qfq | 5,704,464 | 35,077,023 | -2.25% |
| 2023-12-07 | 6.27 | 6.27 | 6.19 | 6.22 | 6.19 | qfq | 4,265,900 | 26,566,652 | -0.96% |
| 2023-12-06 | 6.27 | 6.33 | 6.22 | 6.28 | 6.25 | qfq | 4,412,229 | 27,643,773 | 0.48% |
| 2023-12-05 | 6.32 | 6.36 | 6.25 | 6.25 | 6.22 | qfq | 4,680,600 | 29,452,643 | -1.42% |
| 2023-12-04 | 6.33 | 6.38 | 6.24 | 6.34 | 6.31 | qfq | 5,853,000 | 36,988,814 | 0.48% |
| 2023-12-01 | 6.25 | 6.37 | 6.25 | 6.31 | 6.28 | qfq | 4,949,000 | 31,211,603 | 0.00% |
| 2023-11-30 | 6.31 | 6.33 | 6.24 | 6.31 | 6.28 | qfq | 5,875,100 | 36,930,401 | 0.64% |
| 2023-11-29 | 6.29 | 6.33 | 6.25 | 6.27 | 6.24 | qfq | 7,150,745 | 45,044,012 | -0.48% |
| 2023-11-28 | 6.34 | 6.35 | 6.22 | 6.30 | 6.27 | qfq | 7,621,592 | 47,969,541 | -0.32% |
| 2023-11-27 | 6.46 | 6.46 | 6.29 | 6.32 | 6.29 | qfq | 14,305,171 | 90,759,136 | -2.17% |
| 2023-11-24 | 6.42 | 6.52 | 6.37 | 6.46 | 6.43 | qfq | 15,198,719 | 98,247,681 | 0.94% |
| 2023-11-23 | 6.33 | 6.41 | 6.31 | 6.40 | 6.37 | qfq | 10,360,124 | 66,047,984 | 1.11% |
| 2023-11-22 | 6.22 | 6.38 | 6.22 | 6.33 | 6.30 | qfq | 14,091,686 | 89,095,012 | -0.31% |
| 2023-11-21 | 6.25 | 6.43 | 6.20 | 6.35 | 6.32 | qfq | 16,065,249 | 101,763,516 | 2.25% |
| 2023-11-20 | 6.16 | 6.28 | 6.15 | 6.21 | 6.18 | qfq | 8,982,957 | 55,875,399 | -0.64% |
| 2023-11-17 | 6.10 | 6.33 | 6.10 | 6.25 | 6.22 | qfq | 9,627,500 | 59,826,021 | 1.96% |
| 2023-11-16 | 6.11 | 6.17 | 6.11 | 6.13 | 6.10 | qfq | 4,317,420 | 26,514,963 | -0.16% |
| 2023-11-15 | 6.19 | 6.20 | 6.07 | 6.14 | 6.11 | qfq | 3,590,301 | 22,094,165 | -0.32% |
| 2023-11-14 | 6.18 | 6.20 | 6.12 | 6.16 | 6.13 | qfq | 4,046,416 | 24,919,630 | -0.16% |
| 2023-11-13 | 6.14 | 6.17 | 6.08 | 6.17 | 6.14 | qfq | 4,594,859 | 28,165,834 | 0.49% |
| 2023-11-10 | 6.11 | 6.18 | 6.07 | 6.14 | 6.11 | qfq | 4,234,396 | 25,981,832 | 0.16% |
| 2023-11-09 | 6.19 | 6.23 | 6.13 | 6.13 | 6.10 | qfq | 4,775,240 | 29,489,613 | -1.13% |
| 2023-11-08 | 6.13 | 6.22 | 6.12 | 6.20 | 6.17 | qfq | 5,849,091 | 36,183,975 | 1.14% |
| 2023-11-07 | 6.16 | 6.18 | 6.12 | 6.13 | 6.10 | qfq | 3,342,681 | 20,554,973 | -0.81% |
| 2023-11-06 | 6.13 | 6.19 | 6.13 | 6.18 | 6.15 | qfq | 6,569,017 | 40,508,551 | 1.31% |
| 2023-11-03 | 6.12 | 6.16 | 6.08 | 6.10 | 6.07 | qfq | 5,311,652 | 32,481,708 | -0.33% |
| 2023-11-02 | 6.18 | 6.20 | 6.11 | 6.12 | 6.09 | qfq | 5,286,117 | 32,473,504 | -0.97% |
| 2023-11-01 | 6.13 | 6.20 | 6.11 | 6.18 | 6.15 | qfq | 9,687,005 | 59,620,189 | 0.32% |
| 2023-10-31 | 6.09 | 6.18 | 6.06 | 6.16 | 6.13 | qfq | 12,884,500 | 79,193,787 | 1.15% |
| 2023-10-30 | 5.83 | 6.16 | 5.82 | 6.09 | 6.06 | qfq | 12,919,465 | 78,393,867 | 4.46% |
| 2023-10-27 | 5.68 | 5.85 | 5.61 | 5.83 | 5.80 | qfq | 5,294,656 | 30,481,433 | 2.82% |
| 2023-10-26 | 5.62 | 5.68 | 5.60 | 5.67 | 5.64 | qfq | 3,361,615 | 18,970,110 | 0.18% |
| 2023-10-25 | 5.64 | 5.70 | 5.62 | 5.66 | 5.63 | qfq | 4,821,001 | 27,312,535 | 1.07% |
| 2023-10-24 | 5.62 | 5.64 | 5.53 | 5.60 | 5.57 | qfq | 5,498,360 | 30,735,671 | 0.90% |
| 2023-10-23 | 5.68 | 5.69 | 5.50 | 5.55 | 5.52 | qfq | 7,305,985 | 40,703,111 | -2.80% |
| 2023-10-20 | 5.76 | 5.84 | 5.69 | 5.71 | 5.68 | qfq | 4,577,676 | 26,225,031 | -1.21% |
| 2023-10-19 | 5.85 | 5.87 | 5.74 | 5.78 | 5.75 | qfq | 4,480,493 | 25,985,058 | -1.53% |
| 2023-10-18 | 6.02 | 6.02 | 5.86 | 5.87 | 5.84 | qfq | 4,488,116 | 26,559,772 | -2.65% |
| 2023-10-17 | 6.03 | 6.04 | 5.96 | 6.03 | 6.00 | qfq | 3,495,000 | 20,970,373 | 0.00% |
| 2023-10-16 | 6.05 | 6.11 | 6.01 | 6.03 | 6.00 | qfq | 5,192,777 | 31,463,712 | -0.33% |
| 2023-10-13 | 6.04 | 6.12 | 6.01 | 6.05 | 6.02 | qfq | 4,659,525 | 28,257,341 | 0.17% |
| 2023-10-12 | 5.99 | 6.06 | 5.99 | 6.04 | 6.01 | qfq | 3,616,518 | 21,796,413 | 0.83% |
| 2023-10-11 | 6.04 | 6.08 | 5.96 | 5.99 | 5.96 | qfq | 3,724,749 | 22,454,567 | 0.34% |
| 2023-10-10 | 6.05 | 6.05 | 5.97 | 5.97 | 5.94 | qfq | 3,537,316 | 21,247,129 | -0.83% |
| 2023-10-09 | 6.07 | 6.07 | 5.97 | 6.02 | 5.99 | qfq | 5,932,368 | 35,695,110 | -0.82% |
| 2023-09-28 | 6.06 | 6.08 | 6.03 | 6.07 | 6.04 | qfq | 4,527,007 | 27,446,320 | 0.33% |
| 2023-09-27 | 6.02 | 6.06 | 5.97 | 6.05 | 6.02 | qfq | 5,647,524 | 34,059,047 | 0.50% |
| 2023-09-26 | 6.00 | 6.04 | 5.97 | 6.02 | 5.99 | qfq | 3,610,611 | 21,703,604 | 0.00% |
| 2023-09-25 | 5.99 | 6.04 | 5.93 | 6.02 | 5.99 | qfq | 5,616,744 | 33,740,024 | 0.84% |
| 2023-09-22 | 5.89 | 5.97 | 5.88 | 5.97 | 5.94 | qfq | 3,802,130 | 22,508,210 | 0.84% |
| 2023-09-21 | 5.94 | 5.98 | 5.90 | 5.92 | 5.89 | qfq | 3,099,526 | 18,395,180 | -1.00% |
| 2023-09-20 | 5.95 | 6.02 | 5.95 | 5.98 | 5.95 | qfq | 3,778,142 | 22,615,814 | 0.17% |
| 2023-09-19 | 5.97 | 6.01 | 5.94 | 5.97 | 5.94 | qfq | 5,112,264 | 30,552,353 | 0.17% |
| 2023-09-18 | 5.93 | 5.97 | 5.90 | 5.96 | 5.93 | qfq | 5,260,266 | 31,259,404 | 0.34% |
| 2023-09-15 | 5.85 | 5.95 | 5.83 | 5.94 | 5.91 | qfq | 5,547,812 | 32,833,409 | 1.71% |
| 2023-09-14 | 5.83 | 5.88 | 5.80 | 5.84 | 5.81 | qfq | 3,221,616 | 18,791,978 | 0.17% |
| 2023-09-13 | 5.90 | 5.92 | 5.80 | 5.83 | 5.80 | qfq | 4,010,160 | 23,493,233 | -1.19% |
| 2023-09-12 | 5.89 | 5.95 | 5.87 | 5.90 | 5.87 | qfq | 4,311,505 | 25,500,651 | -0.17% |
| 2023-09-11 | 5.79 | 5.93 | 5.78 | 5.91 | 5.88 | qfq | 6,025,390 | 35,415,491 | 1.90% |
| 2023-09-08 | 5.77 | 5.83 | 5.75 | 5.80 | 5.77 | qfq | 5,559,952 | 32,199,790 | 0.17% |
| 2023-09-07 | 5.82 | 5.86 | 5.79 | 5.79 | 5.76 | qfq | 4,749,227 | 27,656,587 | -0.69% |
| 2023-09-06 | 5.88 | 5.89 | 5.80 | 5.83 | 5.80 | qfq | 6,368,774 | 37,143,299 | -0.85% |
| 2023-09-05 | 5.94 | 5.94 | 5.86 | 5.88 | 5.85 | qfq | 8,628,074 | 50,872,626 | -1.34% |
| 2023-09-04 | 5.97 | 5.98 | 5.88 | 5.96 | 5.93 | qfq | 8,435,202 | 50,070,882 | -0.17% |
| 2023-09-01 | 5.98 | 6.01 | 5.91 | 5.97 | 5.94 | qfq | 6,467,326 | 38,483,161 | -0.17% |
| 2023-08-31 | 6.04 | 6.07 | 5.93 | 5.98 | 5.95 | qfq | 6,946,993 | 41,521,900 | -1.64% |
| 2023-08-30 | 6.10 | 6.14 | 6.05 | 6.08 | 6.05 | qfq | 7,562,832 | 45,975,079 | -0.82% |
| 2023-08-29 | 5.98 | 6.13 | 5.97 | 6.13 | 6.10 | qfq | 11,433,280 | 69,463,738 | 1.83% |
| 2023-08-28 | 6.18 | 6.27 | 6.00 | 6.02 | 5.99 | qfq | 19,355,453 | 118,191,535 | 1.18% |
| 2023-08-25 | 5.92 | 6.13 | 5.92 | 5.95 | 5.92 | qfq | 19,640,357 | 118,581,615 | 1.88% |
| 2023-08-24 | 5.83 | 5.87 | 5.69 | 5.84 | 5.81 | qfq | 8,452,000 | 48,885,249 | -0.85% |
| 2023-08-23 | 5.89 | 5.99 | 5.82 | 5.89 | 5.86 | qfq | 5,881,524 | 34,730,308 | 0.34% |
| 2023-08-22 | 5.90 | 5.97 | 5.79 | 5.87 | 5.84 | qfq | 5,238,652 | 30,658,944 | -0.51% |
| 2023-08-21 | 5.90 | 6.00 | 5.87 | 5.90 | 5.87 | qfq | 4,010,228 | 23,813,379 | -0.34% |
| 2023-08-18 | 6.02 | 6.03 | 5.91 | 5.92 | 5.89 | qfq | 4,072,493 | 24,325,902 | -1.82% |
| 2023-08-17 | 6.03 | 6.05 | 5.97 | 6.03 | 6.00 | qfq | 3,649,567 | 21,907,428 | 0.33% |
| 2023-08-16 | 6.03 | 6.10 | 6.00 | 6.01 | 5.98 | qfq | 3,688,209 | 22,309,157 | -0.66% |
| 2023-08-15 | 6.02 | 6.07 | 5.97 | 6.05 | 6.02 | qfq | 3,229,986 | 19,461,080 | 0.33% |
| 2023-08-14 | 5.99 | 6.04 | 5.91 | 6.03 | 6.00 | qfq | 4,699,649 | 28,049,574 | 0.50% |
| 2023-08-11 | 6.08 | 6.09 | 5.98 | 6.00 | 5.97 | qfq | 3,931,900 | 23,699,362 | -0.66% |
| 2023-08-10 | 6.06 | 6.08 | 6.00 | 6.04 | 6.01 | qfq | 3,112,088 | 18,775,968 | -0.17% |
| 2023-08-09 | 6.03 | 6.11 | 6.00 | 6.05 | 6.02 | qfq | 5,371,700 | 32,562,624 | 0.33% |
| 2023-08-08 | 6.03 | 6.09 | 5.97 | 6.03 | 6.00 | qfq | 8,193,484 | 49,475,468 | -0.33% |
| 2023-08-07 | 6.14 | 6.15 | 6.00 | 6.05 | 6.02 | qfq | 5,081,332 | 30,834,715 | -1.47% |
| 2023-08-04 | 6.12 | 6.17 | 6.11 | 6.14 | 6.11 | qfq | 3,934,832 | 24,157,864 | 0.33% |
| 2023-08-03 | 6.11 | 6.16 | 6.07 | 6.12 | 6.09 | qfq | 4,965,632 | 30,390,980 | 0.33% |
| 2023-08-02 | 6.07 | 6.12 | 6.06 | 6.10 | 6.07 | qfq | 4,517,942 | 27,508,047 | 0.33% |
| 2023-08-01 | 6.06 | 6.09 | 6.04 | 6.08 | 6.05 | qfq | 4,332,616 | 26,284,644 | 0.33% |
| 2023-07-31 | 6.07 | 6.11 | 6.05 | 6.06 | 6.03 | qfq | 5,459,664 | 33,141,035 | -0.33% |
| 2023-07-28 | 6.02 | 6.14 | 6.00 | 6.08 | 6.05 | qfq | 3,919,380 | 23,740,248 | 0.83% |
| 2023-07-27 | 6.06 | 6.08 | 6.02 | 6.03 | 6.00 | qfq | 4,503,981 | 27,209,796 | -0.33% |
| 2023-07-26 | 6.01 | 6.06 | 6.00 | 6.05 | 6.02 | qfq | 4,597,476 | 27,746,202 | 0.67% |
| 2023-07-25 | 5.95 | 6.02 | 5.94 | 6.01 | 5.98 | qfq | 6,101,990 | 36,510,271 | 1.01% |
| 2023-07-24 | 5.89 | 5.98 | 5.86 | 5.95 | 5.92 | qfq | 5,003,411 | 29,654,050 | 0.85% |
| 2023-07-21 | 5.85 | 5.93 | 5.85 | 5.90 | 5.87 | qfq | 3,702,742 | 21,830,777 | 0.00% |
| 2023-07-20 | 5.91 | 5.94 | 5.86 | 5.90 | 5.87 | qfq | 3,580,556 | 21,111,966 | -0.34% |
| 2023-07-19 | 5.91 | 5.93 | 5.87 | 5.92 | 5.89 | qfq | 3,200,753 | 18,901,076 | 0.17% |
| 2023-07-18 | 5.91 | 5.93 | 5.86 | 5.91 | 5.88 | qfq | 3,915,800 | 23,080,578 | 0.00% |