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
华菱钢铁000932.SZ
最近收盘价3.622026-07-17
最近交易日2026-07-17
成交量（股）125,999,522
成交额（元）460,714,818
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.63 | 3.70 | 3.62 | 3.62 | 3.62 | qfq | 125,999,522 | 460,714,818 | -0.28% |
| 2026-07-16 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | qfq | 92,066,875 | 332,051,585 | -0.27% |
| 2026-07-15 | 3.57 | 3.71 | 3.54 | 3.64 | 3.64 | qfq | 122,247,740 | 446,020,032 | 1.96% |
| 2026-07-14 | 3.52 | 3.57 | 3.49 | 3.57 | 3.57 | qfq | 80,657,673 | 285,233,721 | 1.13% |
| 2026-07-13 | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 95,675,747 | 335,937,540 | 0.86% |
| 2026-07-10 | 3.38 | 3.52 | 3.32 | 3.50 | 3.50 | qfq | 133,865,894 | 460,979,325 | 2.94% |
| 2026-07-09 | 3.43 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 78,475,400 | 267,761,521 | -1.45% |
| 2026-07-08 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 80,562,521 | 278,061,168 | -0.58% |
| 2026-07-07 | 3.57 | 3.59 | 3.45 | 3.47 | 3.47 | qfq | 109,970,734 | 385,376,211 | -2.80% |
| 2026-07-06 | 3.53 | 3.62 | 3.50 | 3.57 | 3.57 | qfq | 88,159,439 | 314,700,786 | 0.85% |
| 2026-07-03 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | qfq | 110,600,674 | 393,447,210 | -1.12% |
| 2026-07-02 | 3.55 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 122,450,446 | 437,762,751 | 0.85% |
| 2026-07-01 | 3.47 | 3.62 | 3.42 | 3.55 | 3.55 | qfq | 141,075,941 | 500,075,508 | 2.31% |
| 2026-06-30 | 3.42 | 3.51 | 3.35 | 3.47 | 3.47 | qfq | 139,162,036 | 476,562,392 | 0.87% |
| 2026-06-29 | 3.29 | 3.53 | 3.22 | 3.44 | 3.44 | qfq | 212,375,491 | 723,222,705 | 0.88% |
| 2026-06-26 | 3.53 | 3.56 | 3.40 | 3.41 | 3.41 | qfq | 133,897,603 | 465,407,673 | -6.83% |
| 2026-06-25 | 3.69 | 3.79 | 3.55 | 3.66 | 3.50 | qfq | 160,106,458 | 584,157,453 | -1.08% |
| 2026-06-24 | 3.67 | 3.71 | 3.58 | 3.70 | 3.54 | qfq | 117,168,864 | 427,780,187 | 1.09% |
| 2026-06-23 | 3.68 | 3.78 | 3.64 | 3.66 | 3.50 | qfq | 125,299,841 | 463,814,584 | -0.81% |
| 2026-06-22 | 3.62 | 3.70 | 3.55 | 3.69 | 3.53 | qfq | 112,849,701 | 409,735,117 | 1.37% |
| 2026-06-18 | 3.67 | 3.73 | 3.59 | 3.64 | 3.48 | qfq | 109,605,967 | 399,580,942 | -1.09% |
| 2026-06-17 | 3.74 | 3.77 | 3.64 | 3.68 | 3.52 | qfq | 124,741,195 | 459,370,634 | -2.13% |
| 2026-06-16 | 3.85 | 3.87 | 3.74 | 3.76 | 3.60 | qfq | 115,943,130 | 440,415,230 | -2.34% |
| 2026-06-15 | 3.91 | 4.01 | 3.81 | 3.85 | 3.68 | qfq | 186,170,004 | 724,921,817 | 0.26% |
| 2026-06-12 | 3.78 | 3.90 | 3.71 | 3.84 | 3.67 | qfq | 152,797,361 | 582,421,264 | 2.13% |
| 2026-06-11 | 3.74 | 3.79 | 3.71 | 3.76 | 3.60 | qfq | 54,517,500 | 204,434,060 | -0.27% |
| 2026-06-10 | 3.80 | 3.82 | 3.73 | 3.77 | 3.61 | qfq | 93,231,332 | 350,443,245 | -1.57% |
| 2026-06-09 | 3.79 | 3.85 | 3.71 | 3.83 | 3.66 | qfq | 83,557,945 | 315,737,510 | 1.59% |
| 2026-06-08 | 3.88 | 3.91 | 3.72 | 3.77 | 3.61 | qfq | 97,125,542 | 369,638,996 | -3.83% |
| 2026-06-05 | 3.92 | 4.00 | 3.91 | 3.92 | 3.75 | qfq | 69,110,690 | 273,572,063 | -0.25% |
| 2026-06-04 | 3.93 | 3.96 | 3.86 | 3.93 | 3.76 | qfq | 87,073,541 | 340,869,373 | -0.25% |
| 2026-06-03 | 4.02 | 4.02 | 3.90 | 3.94 | 3.77 | qfq | 105,463,165 | 415,265,953 | -1.99% |
| 2026-06-02 | 4.08 | 4.11 | 3.98 | 4.02 | 3.84 | qfq | 100,188,270 | 403,552,753 | -1.47% |
| 2026-06-01 | 4.03 | 4.09 | 3.97 | 4.08 | 3.90 | qfq | 82,245,412 | 333,721,982 | 1.75% |
| 2026-05-29 | 4.03 | 4.11 | 4.01 | 4.01 | 3.83 | qfq | 98,774,798 | 401,007,032 | 0.25% |
| 2026-05-28 | 4.04 | 4.10 | 3.97 | 4.00 | 3.83 | qfq | 79,041,620 | 318,884,800 | -1.23% |
| 2026-05-27 | 4.12 | 4.21 | 4.01 | 4.05 | 3.87 | qfq | 86,571,454 | 353,501,310 | -1.94% |
| 2026-05-26 | 4.05 | 4.17 | 3.98 | 4.13 | 3.95 | qfq | 128,182,619 | 524,013,773 | 1.98% |
| 2026-05-25 | 4.05 | 4.13 | 4.03 | 4.05 | 3.87 | qfq | 107,518,646 | 437,857,038 | 0.50% |
| 2026-05-22 | 4.07 | 4.08 | 4.01 | 4.03 | 3.85 | qfq | 81,397,928 | 328,465,280 | -0.74% |
| 2026-05-21 | 4.13 | 4.19 | 4.05 | 4.06 | 3.88 | qfq | 79,205,572 | 327,264,035 | -1.46% |
| 2026-05-20 | 4.21 | 4.26 | 4.08 | 4.12 | 3.94 | qfq | 84,239,715 | 347,819,982 | -2.37% |
| 2026-05-19 | 4.19 | 4.24 | 4.12 | 4.22 | 4.04 | qfq | 86,974,094 | 364,125,642 | 1.20% |
| 2026-05-18 | 4.29 | 4.29 | 4.12 | 4.17 | 3.99 | qfq | 105,179,304 | 441,013,760 | -3.47% |
| 2026-05-15 | 4.48 | 4.48 | 4.30 | 4.32 | 4.13 | qfq | 100,287,602 | 438,603,024 | -3.79% |
| 2026-05-14 | 4.57 | 4.61 | 4.49 | 4.49 | 4.29 | qfq | 66,996,909 | 303,581,813 | -1.75% |
| 2026-05-13 | 4.65 | 4.65 | 4.55 | 4.57 | 4.37 | qfq | 79,354,540 | 363,912,345 | -2.14% |
| 2026-05-12 | 4.71 | 4.73 | 4.63 | 4.67 | 4.47 | qfq | 70,237,905 | 328,915,551 | -0.85% |
| 2026-05-11 | 4.69 | 4.77 | 4.67 | 4.71 | 4.50 | qfq | 59,198,924 | 278,932,111 | 0.43% |
| 2026-05-08 | 4.67 | 4.72 | 4.65 | 4.69 | 4.48 | qfq | 51,481,911 | 240,978,864 | 0.21% |
| 2026-05-07 | 4.60 | 4.72 | 4.59 | 4.68 | 4.48 | qfq | 99,956,616 | 467,279,246 | 2.18% |
| 2026-05-06 | 4.62 | 4.63 | 4.50 | 4.58 | 4.38 | qfq | 132,351,670 | 604,905,977 | -1.29% |
| 2026-04-30 | 4.80 | 4.80 | 4.57 | 4.64 | 4.44 | qfq | 157,750,714 | 734,773,464 | -5.88% |
| 2026-04-29 | 4.81 | 4.96 | 4.80 | 4.93 | 4.71 | qfq | 63,255,401 | 310,599,650 | 2.28% |
| 2026-04-28 | 4.82 | 4.86 | 4.77 | 4.82 | 4.61 | qfq | 55,938,865 | 269,411,054 | 0.42% |
| 2026-04-27 | 4.85 | 4.87 | 4.76 | 4.80 | 4.59 | qfq | 64,969,858 | 312,136,680 | -1.23% |
| 2026-04-24 | 4.90 | 4.91 | 4.80 | 4.86 | 4.65 | qfq | 61,114,316 | 296,113,160 | -1.22% |
| 2026-04-23 | 5.04 | 5.05 | 4.90 | 4.92 | 4.70 | qfq | 82,394,782 | 408,388,522 | -1.99% |
| 2026-04-22 | 5.03 | 5.06 | 5.01 | 5.02 | 4.80 | qfq | 45,109,388 | 227,240,917 | -0.59% |
| 2026-04-21 | 5.05 | 5.17 | 5.03 | 5.05 | 4.83 | qfq | 68,613,462 | 348,626,205 | 0.00% |
| 2026-04-20 | 5.05 | 5.10 | 4.98 | 5.05 | 4.83 | qfq | 73,943,146 | 373,400,423 | 0.00% |
| 2026-04-17 | 5.09 | 5.09 | 5.01 | 5.05 | 4.83 | qfq | 74,877,074 | 378,283,780 | -0.98% |
| 2026-04-16 | 5.04 | 5.14 | 5.03 | 5.10 | 4.88 | qfq | 65,866,218 | 335,533,780 | 1.39% |
| 2026-04-15 | 5.05 | 5.08 | 5.02 | 5.03 | 4.81 | qfq | 55,189,520 | 278,445,208 | -0.40% |
| 2026-04-14 | 5.16 | 5.18 | 5.00 | 5.05 | 4.83 | qfq | 84,228,636 | 425,040,521 | -1.37% |
| 2026-04-13 | 5.09 | 5.16 | 5.06 | 5.12 | 4.90 | qfq | 49,166,180 | 251,731,929 | 0.00% |
| 2026-04-10 | 5.08 | 5.19 | 5.06 | 5.12 | 4.90 | qfq | 81,747,657 | 421,132,191 | 1.59% |
| 2026-04-09 | 5.08 | 5.11 | 5.04 | 5.04 | 4.82 | qfq | 61,561,693 | 311,882,400 | -1.75% |
| 2026-04-08 | 5.02 | 5.14 | 5.02 | 5.13 | 4.91 | qfq | 81,607,786 | 414,673,104 | 4.27% |
| 2026-04-07 | 4.94 | 4.95 | 4.88 | 4.92 | 4.70 | qfq | 60,005,332 | 294,888,843 | -0.61% |
| 2026-04-03 | 5.04 | 5.04 | 4.93 | 4.95 | 4.73 | qfq | 41,215,277 | 204,894,669 | -1.79% |
| 2026-04-02 | 5.10 | 5.11 | 4.98 | 5.04 | 4.82 | qfq | 56,013,822 | 282,099,706 | -1.37% |
| 2026-04-01 | 5.14 | 5.18 | 5.08 | 5.11 | 4.89 | qfq | 60,688,238 | 310,897,038 | 0.79% |
| 2026-03-31 | 5.20 | 5.22 | 5.06 | 5.07 | 4.85 | qfq | 91,312,656 | 467,472,676 | -3.06% |
| 2026-03-30 | 5.14 | 5.29 | 5.10 | 5.23 | 5.00 | qfq | 71,023,222 | 369,199,682 | 0.77% |
| 2026-03-27 | 5.05 | 5.21 | 5.00 | 5.19 | 4.96 | qfq | 48,823,599 | 251,812,919 | 1.57% |
| 2026-03-26 | 5.25 | 5.27 | 5.07 | 5.11 | 4.89 | qfq | 80,464,819 | 414,163,523 | -2.85% |
| 2026-03-25 | 5.14 | 5.29 | 5.10 | 5.26 | 5.03 | qfq | 89,326,659 | 466,549,783 | 3.14% |
| 2026-03-24 | 5.02 | 5.10 | 4.88 | 5.10 | 4.88 | qfq | 90,263,327 | 453,071,499 | 3.24% |
| 2026-03-23 | 5.17 | 5.17 | 4.90 | 4.94 | 4.72 | qfq | 117,485,893 | 587,113,483 | -5.73% |
| 2026-03-20 | 5.37 | 5.40 | 5.24 | 5.24 | 5.01 | qfq | 82,845,696 | 438,989,927 | -2.60% |
| 2026-03-19 | 5.66 | 5.66 | 5.31 | 5.38 | 5.14 | qfq | 117,615,671 | 640,646,572 | -5.78% |
| 2026-03-18 | 5.84 | 5.86 | 5.65 | 5.71 | 5.46 | qfq | 67,063,866 | 383,488,304 | -2.56% |
| 2026-03-17 | 5.86 | 6.01 | 5.83 | 5.86 | 5.60 | qfq | 71,957,201 | 426,284,088 | 0.17% |
| 2026-03-16 | 6.14 | 6.17 | 5.81 | 5.85 | 5.59 | qfq | 129,538,269 | 766,102,803 | -5.19% |
| 2026-03-13 | 6.31 | 6.41 | 6.15 | 6.17 | 5.90 | qfq | 73,662,918 | 463,440,096 | -2.37% |
| 2026-03-12 | 6.17 | 6.35 | 6.08 | 6.32 | 6.04 | qfq | 68,984,613 | 432,311,874 | 2.76% |
| 2026-03-11 | 6.15 | 6.17 | 6.04 | 6.15 | 5.88 | qfq | 71,500,855 | 436,016,585 | 0.16% |
| 2026-03-10 | 6.23 | 6.33 | 6.12 | 6.14 | 5.87 | qfq | 63,600,759 | 392,524,620 | -0.81% |
| 2026-03-09 | 6.36 | 6.36 | 6.10 | 6.19 | 5.92 | qfq | 74,812,683 | 463,489,537 | -3.28% |
| 2026-03-06 | 6.38 | 6.42 | 6.26 | 6.40 | 6.12 | qfq | 45,172,914 | 287,499,081 | 0.00% |
| 2026-03-05 | 6.46 | 6.54 | 6.34 | 6.40 | 6.12 | qfq | 57,828,645 | 370,219,275 | -0.16% |
| 2026-03-04 | 6.52 | 6.59 | 6.37 | 6.41 | 6.13 | qfq | 67,112,875 | 433,462,388 | -2.58% |
| 2026-03-03 | 6.76 | 6.86 | 6.51 | 6.58 | 6.29 | qfq | 90,865,565 | 602,592,005 | -3.09% |
| 2026-03-02 | 6.63 | 6.83 | 6.54 | 6.79 | 6.49 | qfq | 92,459,655 | 620,787,322 | 1.19% |
| 2026-02-27 | 6.62 | 6.78 | 6.54 | 6.71 | 6.42 | qfq | 91,343,053 | 610,296,187 | 1.21% |
| 2026-02-26 | 6.41 | 6.75 | 6.41 | 6.63 | 6.34 | qfq | 131,814,314 | 871,771,624 | 3.43% |
| 2026-02-25 | 6.04 | 6.53 | 6.02 | 6.41 | 6.13 | qfq | 147,706,684 | 942,548,547 | 6.13% |
| 2026-02-24 | 5.98 | 6.08 | 5.98 | 6.04 | 5.78 | qfq | 43,713,433 | 263,949,084 | 2.03% |
| 2026-02-13 | 6.18 | 6.18 | 5.88 | 5.92 | 5.66 | qfq | 93,898,983 | 560,420,536 | -4.36% |
| 2026-02-12 | 6.23 | 6.28 | 6.11 | 6.19 | 5.92 | qfq | 46,986,316 | 291,016,182 | -0.64% |
| 2026-02-11 | 6.08 | 6.29 | 6.05 | 6.23 | 5.96 | qfq | 61,216,645 | 380,249,253 | 2.13% |
| 2026-02-10 | 6.20 | 6.25 | 6.09 | 6.10 | 5.83 | qfq | 56,928,301 | 349,519,294 | -1.45% |
| 2026-02-09 | 6.17 | 6.29 | 6.14 | 6.19 | 5.92 | qfq | 64,982,706 | 403,682,166 | 1.14% |
| 2026-02-06 | 6.14 | 6.23 | 6.06 | 6.12 | 5.85 | qfq | 64,023,817 | 394,509,236 | -1.13% |
| 2026-02-05 | 6.25 | 6.38 | 6.16 | 6.19 | 5.92 | qfq | 88,590,251 | 553,208,462 | -1.28% |
| 2026-02-04 | 5.94 | 6.30 | 5.88 | 6.27 | 6.00 | qfq | 106,816,800 | 655,061,291 | 4.85% |
| 2026-02-03 | 5.79 | 5.99 | 5.78 | 5.98 | 5.72 | qfq | 119,200,613 | 702,461,491 | 4.55% |
| 2026-02-02 | 6.20 | 6.26 | 5.71 | 5.72 | 5.47 | qfq | 159,989,589 | 949,470,844 | -8.77% |
| 2026-01-30 | 6.21 | 6.45 | 6.17 | 6.27 | 6.00 | qfq | 150,283,403 | 950,666,302 | 0.00% |
| 2026-01-29 | 6.26 | 6.38 | 6.20 | 6.27 | 6.00 | qfq | 125,481,584 | 788,928,478 | 0.32% |
| 2026-01-28 | 6.11 | 6.32 | 6.00 | 6.25 | 5.98 | qfq | 90,442,725 | 559,538,882 | 1.79% |
| 2026-01-27 | 6.20 | 6.29 | 6.04 | 6.14 | 5.87 | qfq | 93,797,610 | 577,062,578 | -1.29% |
| 2026-01-26 | 6.20 | 6.28 | 6.10 | 6.22 | 5.95 | qfq | 143,152,950 | 887,748,128 | 0.97% |
| 2026-01-23 | 6.11 | 6.20 | 6.02 | 6.16 | 5.89 | qfq | 74,236,278 | 453,410,781 | 0.82% |
| 2026-01-22 | 5.99 | 6.21 | 5.94 | 6.11 | 5.84 | qfq | 90,097,926 | 549,451,605 | 1.83% |
| 2026-01-21 | 5.88 | 6.05 | 5.77 | 6.00 | 5.74 | qfq | 133,526,511 | 790,912,160 | 1.69% |
| 2026-01-20 | 5.66 | 5.93 | 5.64 | 5.90 | 5.64 | qfq | 162,864,147 | 949,406,421 | 4.24% |
| 2026-01-19 | 5.49 | 5.69 | 5.46 | 5.66 | 5.41 | qfq | 102,651,437 | 575,769,704 | 3.28% |
| 2026-01-16 | 5.60 | 5.65 | 5.45 | 5.48 | 5.24 | qfq | 109,693,619 | 608,499,394 | -1.97% |
| 2026-01-15 | 5.63 | 5.70 | 5.56 | 5.59 | 5.35 | qfq | 72,475,491 | 407,122,782 | -0.71% |
| 2026-01-14 | 5.71 | 5.78 | 5.60 | 5.63 | 5.38 | qfq | 114,933,713 | 654,749,394 | -1.23% |
| 2026-01-13 | 5.68 | 5.81 | 5.65 | 5.70 | 5.45 | qfq | 112,880,705 | 646,923,975 | 0.18% |
| 2026-01-12 | 5.62 | 5.74 | 5.58 | 5.69 | 5.44 | qfq | 118,486,569 | 670,932,593 | 1.25% |
| 2026-01-09 | 5.63 | 5.80 | 5.58 | 5.62 | 5.37 | qfq | 103,655,245 | 584,930,113 | -0.18% |
| 2026-01-08 | 5.62 | 5.73 | 5.53 | 5.63 | 5.38 | qfq | 86,755,206 | 487,884,856 | -0.53% |
| 2026-01-07 | 5.62 | 5.73 | 5.60 | 5.66 | 5.41 | qfq | 93,897,798 | 530,281,964 | 1.62% |
| 2026-01-06 | 5.51 | 5.61 | 5.49 | 5.57 | 5.33 | qfq | 93,090,741 | 516,885,071 | 0.72% |
| 2026-01-05 | 5.63 | 5.66 | 5.42 | 5.53 | 5.29 | qfq | 138,810,117 | 765,687,274 | -1.60% |
| 2025-12-31 | 5.59 | 5.66 | 5.52 | 5.62 | 5.37 | qfq | 71,675,559 | 400,991,906 | 0.36% |
| 2025-12-30 | 5.62 | 5.67 | 5.57 | 5.60 | 5.36 | qfq | 51,899,168 | 291,543,009 | -1.06% |
| 2025-12-29 | 5.67 | 5.78 | 5.63 | 5.66 | 5.41 | qfq | 74,507,922 | 423,007,529 | 0.18% |
| 2025-12-26 | 5.55 | 5.69 | 5.55 | 5.65 | 5.40 | qfq | 73,353,943 | 414,384,559 | 1.62% |
| 2025-12-25 | 5.58 | 5.60 | 5.49 | 5.56 | 5.32 | qfq | 47,815,006 | 265,249,067 | -0.71% |
| 2025-12-24 | 5.55 | 5.61 | 5.50 | 5.60 | 5.36 | qfq | 49,531,837 | 275,171,655 | 0.72% |
| 2025-12-23 | 5.55 | 5.61 | 5.49 | 5.56 | 5.32 | qfq | 36,332,991 | 201,759,180 | 0.36% |
| 2025-12-22 | 5.59 | 5.66 | 5.54 | 5.54 | 5.30 | qfq | 50,349,364 | 281,197,359 | -0.72% |
| 2025-12-19 | 5.52 | 5.65 | 5.50 | 5.58 | 5.34 | qfq | 50,726,508 | 282,986,114 | 0.90% |
| 2025-12-18 | 5.46 | 5.59 | 5.45 | 5.53 | 5.29 | qfq | 41,550,721 | 230,341,753 | 0.91% |
| 2025-12-17 | 5.36 | 5.53 | 5.31 | 5.48 | 5.24 | qfq | 54,649,662 | 296,744,124 | 2.24% |
| 2025-12-16 | 5.47 | 5.51 | 5.32 | 5.36 | 5.13 | qfq | 50,325,218 | 270,992,773 | -2.37% |
| 2025-12-15 | 5.34 | 5.51 | 5.31 | 5.49 | 5.25 | qfq | 76,890,646 | 418,260,986 | 2.23% |
| 2025-12-12 | 5.25 | 5.43 | 5.24 | 5.37 | 5.14 | qfq | 121,850,250 | 652,849,638 | 2.68% |
| 2025-12-11 | 5.28 | 5.31 | 5.22 | 5.23 | 5.00 | qfq | 47,866,531 | 251,785,866 | -0.95% |
| 2025-12-10 | 5.31 | 5.33 | 5.24 | 5.28 | 5.05 | qfq | 68,283,470 | 360,549,699 | -0.75% |
| 2025-12-09 | 5.50 | 5.51 | 5.30 | 5.32 | 5.09 | qfq | 71,483,390 | 384,504,363 | -3.45% |
| 2025-12-08 | 5.63 | 5.64 | 5.48 | 5.51 | 5.27 | qfq | 74,470,353 | 411,530,328 | -2.13% |
| 2025-12-05 | 5.60 | 5.65 | 5.51 | 5.63 | 5.38 | qfq | 68,810,894 | 385,220,549 | 0.54% |
| 2025-12-04 | 5.58 | 5.64 | 5.57 | 5.60 | 5.36 | qfq | 42,016,535 | 235,666,780 | 0.36% |
| 2025-12-03 | 5.57 | 5.73 | 5.56 | 5.58 | 5.34 | qfq | 85,286,997 | 481,428,930 | 0.36% |
| 2025-12-02 | 5.57 | 5.59 | 5.49 | 5.56 | 5.32 | qfq | 59,162,529 | 327,550,738 | -0.36% |
| 2025-12-01 | 5.58 | 5.61 | 5.52 | 5.58 | 5.34 | qfq | 69,036,928 | 383,781,253 | 0.18% |
| 2025-11-28 | 5.57 | 5.63 | 5.50 | 5.57 | 5.33 | qfq | 62,122,673 | 345,451,081 | -0.18% |
| 2025-11-27 | 5.65 | 5.65 | 5.55 | 5.58 | 5.34 | qfq | 54,999,170 | 308,109,591 | -0.71% |
| 2025-11-26 | 5.72 | 5.75 | 5.62 | 5.62 | 5.37 | qfq | 68,041,257 | 386,061,674 | -1.58% |
| 2025-11-25 | 5.80 | 5.82 | 5.71 | 5.71 | 5.46 | qfq | 48,407,066 | 279,199,394 | -1.04% |
| 2025-11-24 | 5.81 | 5.87 | 5.76 | 5.77 | 5.52 | qfq | 54,969,048 | 319,214,514 | -0.52% |
| 2025-11-21 | 5.80 | 5.94 | 5.78 | 5.80 | 5.55 | qfq | 72,253,138 | 422,520,743 | -1.02% |
| 2025-11-20 | 5.81 | 5.92 | 5.80 | 5.86 | 5.60 | qfq | 58,533,280 | 343,692,725 | 0.86% |
| 2025-11-19 | 5.84 | 5.90 | 5.70 | 5.81 | 5.56 | qfq | 77,471,610 | 447,752,938 | -0.68% |
| 2025-11-18 | 6.07 | 6.10 | 5.82 | 5.85 | 5.59 | qfq | 83,758,728 | 496,647,621 | -3.78% |
| 2025-11-17 | 6.12 | 6.15 | 6.05 | 6.08 | 5.81 | qfq | 64,037,139 | 389,446,309 | -0.98% |
| 2025-11-14 | 6.22 | 6.34 | 6.14 | 6.14 | 5.87 | qfq | 60,265,943 | 373,677,902 | -1.92% |
| 2025-11-13 | 6.19 | 6.30 | 6.10 | 6.26 | 5.99 | qfq | 65,767,674 | 408,004,404 | 0.64% |
| 2025-11-12 | 6.04 | 6.24 | 6.00 | 6.22 | 5.95 | qfq | 96,813,117 | 596,978,786 | 2.64% |
| 2025-11-11 | 5.99 | 6.08 | 5.95 | 6.06 | 5.80 | qfq | 71,325,800 | 430,016,889 | 0.66% |
| 2025-11-10 | 6.05 | 6.08 | 5.91 | 6.02 | 5.76 | qfq | 78,376,102 | 469,496,485 | -0.82% |
| 2025-11-07 | 6.13 | 6.18 | 6.02 | 6.07 | 5.80 | qfq | 67,609,336 | 411,734,340 | -1.14% |
| 2025-11-06 | 5.88 | 6.17 | 5.86 | 6.14 | 5.87 | qfq | 133,315,037 | 806,524,978 | 4.24% |
| 2025-11-05 | 5.81 | 5.94 | 5.76 | 5.89 | 5.63 | qfq | 78,250,314 | 457,077,021 | 0.34% |
| 2025-11-04 | 6.01 | 6.07 | 5.82 | 5.87 | 5.61 | qfq | 86,960,062 | 517,603,737 | -2.65% |
| 2025-11-03 | 5.99 | 6.12 | 5.89 | 6.03 | 5.77 | qfq | 158,481,834 | 949,838,569 | 4.51% |
| 2025-10-31 | 5.80 | 5.87 | 5.77 | 5.77 | 5.52 | qfq | 57,141,724 | 331,885,101 | -0.69% |
| 2025-10-30 | 5.75 | 5.89 | 5.71 | 5.81 | 5.56 | qfq | 109,148,072 | 635,268,822 | 1.22% |
| 2025-10-29 | 5.77 | 5.79 | 5.63 | 5.74 | 5.49 | qfq | 77,400,260 | 441,387,206 | -0.52% |
| 2025-10-28 | 5.91 | 5.95 | 5.73 | 5.77 | 5.52 | qfq | 93,725,707 | 543,042,003 | -2.37% |
| 2025-10-27 | 5.74 | 5.97 | 5.74 | 5.91 | 5.65 | qfq | 110,315,619 | 648,820,796 | 2.96% |
| 2025-10-24 | 5.90 | 5.93 | 5.69 | 5.74 | 5.49 | qfq | 99,545,252 | 575,174,725 | -3.04% |
| 2025-10-23 | 5.91 | 5.93 | 5.79 | 5.92 | 5.66 | qfq | 87,873,080 | 514,007,448 | -0.17% |
| 2025-10-22 | 5.95 | 6.03 | 5.91 | 5.93 | 5.67 | qfq | 50,763,299 | 302,360,082 | -0.50% |
| 2025-10-21 | 5.94 | 5.98 | 5.89 | 5.96 | 5.70 | qfq | 46,917,561 | 279,436,762 | 0.85% |
| 2025-10-20 | 5.92 | 6.01 | 5.87 | 5.91 | 5.65 | qfq | 68,482,300 | 405,829,286 | 0.17% |
| 2025-10-17 | 5.95 | 6.13 | 5.89 | 5.90 | 5.64 | qfq | 89,786,485 | 538,300,359 | -1.01% |
| 2025-10-16 | 6.29 | 6.31 | 5.94 | 5.96 | 5.70 | qfq | 161,766,846 | 985,100,424 | -5.70% |
| 2025-10-15 | 6.28 | 6.43 | 6.24 | 6.32 | 6.04 | qfq | 70,295,261 | 445,940,512 | 0.96% |
| 2025-10-14 | 6.48 | 6.51 | 6.23 | 6.26 | 5.99 | qfq | 79,599,862 | 507,208,131 | -2.95% |
| 2025-10-13 | 6.31 | 6.50 | 6.28 | 6.45 | 6.17 | qfq | 106,020,410 | 675,010,292 | -1.07% |
| 2025-10-10 | 6.30 | 6.64 | 6.26 | 6.52 | 6.23 | qfq | 96,382,756 | 625,742,798 | 2.52% |
| 2025-10-09 | 6.53 | 6.54 | 6.23 | 6.36 | 6.08 | qfq | 155,330,481 | 983,516,757 | -2.00% |
| 2025-09-30 | 6.47 | 6.52 | 6.39 | 6.49 | 6.21 | qfq | 52,965,735 | 341,641,077 | 0.15% |
| 2025-09-29 | 6.52 | 6.55 | 6.29 | 6.48 | 6.20 | qfq | 64,724,284 | 415,481,590 | -0.77% |
| 2025-09-26 | 6.38 | 6.58 | 6.35 | 6.53 | 6.24 | qfq | 69,273,984 | 449,939,742 | 2.03% |
| 2025-09-25 | 6.24 | 6.45 | 6.17 | 6.40 | 6.12 | qfq | 79,446,928 | 504,633,666 | 2.56% |
| 2025-09-24 | 6.20 | 6.28 | 6.13 | 6.24 | 5.97 | qfq | 55,350,830 | 344,141,702 | 0.00% |
| 2025-09-23 | 6.31 | 6.31 | 6.11 | 6.24 | 5.97 | qfq | 80,705,911 | 499,654,116 | -1.27% |
| 2025-09-22 | 6.26 | 6.33 | 6.13 | 6.32 | 6.04 | qfq | 75,121,001 | 469,493,879 | -0.16% |
| 2025-09-19 | 6.35 | 6.49 | 6.29 | 6.33 | 6.05 | qfq | 64,692,506 | 412,171,172 | -0.47% |
| 2025-09-18 | 6.39 | 6.55 | 6.31 | 6.36 | 6.08 | qfq | 98,220,876 | 628,440,376 | -1.09% |
| 2025-09-17 | 6.39 | 6.44 | 6.30 | 6.43 | 6.15 | qfq | 83,453,217 | 532,150,972 | -0.16% |
| 2025-09-16 | 6.46 | 6.56 | 6.27 | 6.44 | 6.16 | qfq | 98,571,250 | 629,443,437 | -0.31% |
| 2025-09-15 | 6.51 | 6.60 | 6.32 | 6.46 | 6.18 | qfq | 145,436,958 | 933,553,426 | -2.27% |
| 2025-09-12 | 6.25 | 6.90 | 6.16 | 6.61 | 6.32 | qfq | 204,637,479 | 1,349,504,173 | 5.42% |
| 2025-09-11 | 6.22 | 6.29 | 6.14 | 6.27 | 6.00 | qfq | 93,668,957 | 581,525,244 | 1.29% |
| 2025-09-10 | 6.14 | 6.20 | 5.96 | 6.19 | 5.92 | qfq | 87,240,548 | 531,319,616 | 0.49% |
| 2025-09-09 | 6.14 | 6.34 | 6.10 | 6.16 | 5.89 | qfq | 83,803,464 | 521,086,363 | 0.16% |
| 2025-09-08 | 5.85 | 6.17 | 5.84 | 6.15 | 5.88 | qfq | 105,305,717 | 637,861,469 | 4.24% |
| 2025-09-05 | 5.79 | 5.91 | 5.74 | 5.90 | 5.64 | qfq | 74,400,952 | 432,911,178 | 1.90% |
| 2025-09-04 | 6.00 | 6.02 | 5.69 | 5.79 | 5.54 | qfq | 102,617,799 | 596,114,930 | -3.34% |
| 2025-09-03 | 5.92 | 6.05 | 5.88 | 5.99 | 5.73 | qfq | 110,529,248 | 661,144,631 | 1.01% |
| 2025-09-02 | 5.92 | 5.96 | 5.82 | 5.93 | 5.67 | qfq | 77,301,064 | 456,099,228 | 0.34% |
| 2025-09-01 | 5.95 | 5.99 | 5.76 | 5.91 | 5.65 | qfq | 112,411,105 | 663,593,704 | -0.51% |
| 2025-08-29 | 5.66 | 5.99 | 5.62 | 5.94 | 5.68 | qfq | 170,540,772 | 996,604,100 | 4.58% |
| 2025-08-28 | 5.61 | 5.69 | 5.53 | 5.68 | 5.43 | qfq | 103,115,855 | 580,253,494 | 1.25% |
| 2025-08-27 | 5.71 | 5.92 | 5.60 | 5.61 | 5.36 | qfq | 157,162,087 | 905,628,940 | -2.09% |
| 2025-08-26 | 5.78 | 5.79 | 5.65 | 5.73 | 5.48 | qfq | 131,684,251 | 754,223,180 | -0.35% |
| 2025-08-25 | 5.66 | 5.85 | 5.58 | 5.75 | 5.50 | qfq | 133,421,916 | 766,287,428 | 1.59% |
| 2025-08-22 | 5.76 | 5.76 | 5.57 | 5.66 | 5.41 | qfq | 103,387,385 | 582,382,296 | -1.57% |
| 2025-08-21 | 5.78 | 5.88 | 5.72 | 5.75 | 5.50 | qfq | 84,784,213 | 491,603,722 | 0.17% |
| 2025-08-20 | 5.60 | 5.78 | 5.57 | 5.74 | 5.49 | qfq | 120,695,689 | 690,001,984 | 2.50% |
| 2025-08-19 | 5.66 | 5.86 | 5.57 | 5.60 | 5.36 | qfq | 152,641,641 | 871,084,742 | 2.19% |
| 2025-08-18 | 5.59 | 5.62 | 5.42 | 5.48 | 5.24 | qfq | 122,222,364 | 670,914,962 | -1.97% |
| 2025-08-15 | 5.60 | 5.64 | 5.54 | 5.59 | 5.35 | qfq | 75,147,646 | 420,134,998 | 0.00% |
| 2025-08-14 | 5.78 | 5.79 | 5.58 | 5.59 | 5.35 | qfq | 82,192,391 | 464,541,641 | -3.12% |
| 2025-08-13 | 5.77 | 5.85 | 5.73 | 5.77 | 5.52 | qfq | 69,233,424 | 400,240,940 | -0.17% |
| 2025-08-12 | 5.86 | 5.87 | 5.74 | 5.78 | 5.53 | qfq | 68,876,305 | 399,322,069 | -1.20% |
| 2025-08-11 | 5.93 | 5.96 | 5.83 | 5.85 | 5.59 | qfq | 95,590,288 | 560,790,776 | -1.35% |
| 2025-08-08 | 5.75 | 5.98 | 5.74 | 5.93 | 5.67 | qfq | 78,435,345 | 463,298,216 | 1.89% |
| 2025-08-07 | 5.86 | 5.89 | 5.63 | 5.82 | 5.57 | qfq | 82,806,376 | 475,977,341 | -0.85% |
| 2025-08-06 | 5.85 | 5.92 | 5.75 | 5.87 | 5.61 | qfq | 65,388,895 | 382,699,419 | 0.34% |
| 2025-08-05 | 5.70 | 5.94 | 5.69 | 5.85 | 5.59 | qfq | 101,379,480 | 591,948,948 | 2.99% |
| 2025-08-04 | 5.63 | 5.73 | 5.51 | 5.68 | 5.43 | qfq | 99,035,650 | 556,502,188 | 0.53% |
| 2025-08-01 | 5.64 | 5.71 | 5.57 | 5.65 | 5.40 | qfq | 80,502,101 | 455,721,500 | -0.18% |
| 2025-07-31 | 5.82 | 5.84 | 5.56 | 5.66 | 5.41 | qfq | 133,072,081 | 751,610,612 | -3.74% |
| 2025-07-30 | 5.89 | 6.11 | 5.81 | 5.88 | 5.62 | qfq | 163,947,212 | 975,762,046 | -0.34% |
| 2025-07-29 | 5.76 | 5.92 | 5.69 | 5.90 | 5.64 | qfq | 107,770,292 | 626,667,945 | 2.25% |
| 2025-07-28 | 5.73 | 5.83 | 5.50 | 5.77 | 5.52 | qfq | 156,871,235 | 893,183,236 | -0.52% |
| 2025-07-25 | 5.74 | 5.99 | 5.72 | 5.80 | 5.55 | qfq | 158,880,876 | 927,750,199 | 0.87% |
| 2025-07-24 | 5.63 | 5.76 | 5.60 | 5.75 | 5.50 | qfq | 91,146,007 | 517,818,104 | 0.88% |
| 2025-07-23 | 5.84 | 5.95 | 5.65 | 5.70 | 5.45 | qfq | 203,243,267 | 1,169,575,574 | -2.73% |
| 2025-07-22 | 5.53 | 5.88 | 5.50 | 5.86 | 5.60 | qfq | 193,582,659 | 1,108,881,576 | 6.35% |
| 2025-07-21 | 5.47 | 5.68 | 5.46 | 5.51 | 5.27 | qfq | 166,312,974 | 926,835,972 | 2.99% |
| 2025-07-18 | 5.29 | 5.36 | 5.25 | 5.35 | 5.12 | qfq | 69,561,465 | 369,761,649 | 1.33% |
| 2025-07-17 | 5.10 | 5.30 | 5.08 | 5.28 | 5.05 | qfq | 117,583,172 | 614,839,772 | 3.53% |
| 2025-07-16 | 5.27 | 5.29 | 5.05 | 5.10 | 4.88 | qfq | 156,177,892 | 799,432,819 | -3.41% |
| 2025-07-15 | 5.32 | 5.43 | 5.26 | 5.28 | 5.05 | qfq | 109,443,596 | 583,010,619 | -1.31% |
| 2025-07-14 | 5.26 | 5.45 | 5.24 | 5.35 | 5.12 | qfq | 100,027,998 | 537,158,835 | 1.33% |
| 2025-07-11 | 5.34 | 5.40 | 5.27 | 5.28 | 5.05 | qfq | 94,956,407 | 506,015,505 | -0.94% |
| 2025-07-10 | 5.16 | 5.34 | 5.14 | 5.33 | 5.10 | qfq | 101,349,769 | 533,435,894 | 2.90% |
| 2025-07-09 | 5.20 | 5.29 | 5.13 | 5.18 | 4.95 | qfq | 79,517,116 | 412,416,003 | -0.58% |
| 2025-07-08 | 5.12 | 5.27 | 5.04 | 5.21 | 4.98 | qfq | 122,402,943 | 631,207,943 | 1.36% |
| 2025-07-07 | 5.01 | 5.17 | 4.95 | 5.14 | 4.92 | qfq | 133,255,778 | 675,238,969 | 2.19% |
| 2025-07-04 | 4.96 | 5.18 | 4.95 | 5.03 | 4.81 | qfq | 238,461,893 | 1,209,413,016 | 2.44% |
| 2025-07-03 | 4.91 | 4.94 | 4.78 | 4.91 | 4.70 | qfq | 214,862,284 | 1,046,246,853 | 2.72% |
| 2025-07-02 | 4.48 | 4.82 | 4.47 | 4.78 | 4.57 | qfq | 211,094,261 | 985,292,416 | 6.94% |
| 2025-07-01 | 4.41 | 4.48 | 4.37 | 4.47 | 4.27 | qfq | 98,115,040 | 434,701,306 | 1.59% |
| 2025-06-30 | 4.37 | 4.44 | 4.37 | 4.40 | 4.21 | qfq | 91,333,112 | 402,018,744 | 0.92% |
| 2025-06-27 | 4.32 | 4.39 | 4.30 | 4.36 | 4.17 | qfq | 100,587,376 | 438,446,102 | -0.68% |
| 2025-06-26 | 4.44 | 4.47 | 4.38 | 4.39 | 4.10 | qfq | 96,310,992 | 423,696,804 | -1.35% |
| 2025-06-25 | 4.44 | 4.46 | 4.40 | 4.45 | 4.16 | qfq | 68,051,152 | 301,076,653 | 0.45% |
| 2025-06-24 | 4.40 | 4.45 | 4.37 | 4.43 | 4.14 | qfq | 52,192,708 | 230,748,989 | 0.91% |
| 2025-06-23 | 4.39 | 4.45 | 4.38 | 4.39 | 4.10 | qfq | 68,970,449 | 303,788,292 | 0.00% |
| 2025-06-20 | 4.35 | 4.43 | 4.34 | 4.39 | 4.10 | qfq | 65,895,528 | 289,356,583 | 1.15% |
| 2025-06-19 | 4.49 | 4.50 | 4.33 | 4.34 | 4.06 | qfq | 96,421,049 | 423,028,311 | -3.34% |
| 2025-06-18 | 4.55 | 4.55 | 4.48 | 4.49 | 4.20 | qfq | 50,642,340 | 227,827,141 | -1.32% |
| 2025-06-17 | 4.55 | 4.58 | 4.53 | 4.55 | 4.25 | qfq | 41,675,597 | 189,667,204 | 0.00% |
| 2025-06-16 | 4.57 | 4.60 | 4.53 | 4.55 | 4.25 | qfq | 41,033,638 | 187,360,137 | -0.87% |
| 2025-06-13 | 4.67 | 4.69 | 4.58 | 4.59 | 4.29 | qfq | 48,493,040 | 223,521,404 | -1.50% |
| 2025-06-12 | 4.67 | 4.69 | 4.64 | 4.66 | 4.36 | qfq | 41,786,990 | 194,817,242 | -0.21% |
| 2025-06-11 | 4.64 | 4.71 | 4.63 | 4.67 | 4.36 | qfq | 35,540,992 | 166,649,724 | 0.65% |
| 2025-06-10 | 4.66 | 4.70 | 4.61 | 4.64 | 4.34 | qfq | 36,247,740 | 168,714,548 | -0.64% |
| 2025-06-09 | 4.65 | 4.70 | 4.57 | 4.67 | 4.36 | qfq | 63,519,604 | 295,555,294 | 0.21% |
| 2025-06-06 | 4.63 | 4.66 | 4.61 | 4.66 | 4.36 | qfq | 49,532,471 | 229,877,127 | 0.65% |
| 2025-06-05 | 4.61 | 4.66 | 4.58 | 4.63 | 4.33 | qfq | 70,927,980 | 328,063,664 | 0.65% |
| 2025-06-04 | 4.63 | 4.67 | 4.59 | 4.60 | 4.30 | qfq | 66,474,801 | 306,347,275 | 0.00% |
| 2025-06-03 | 4.76 | 4.77 | 4.60 | 4.60 | 4.30 | qfq | 105,453,906 | 490,390,722 | -3.77% |
| 2025-05-30 | 4.70 | 4.80 | 4.68 | 4.78 | 4.47 | qfq | 85,061,382 | 404,483,759 | 1.92% |
| 2025-05-29 | 4.75 | 4.76 | 4.68 | 4.69 | 4.38 | qfq | 84,145,602 | 395,619,465 | -1.26% |
| 2025-05-28 | 4.78 | 4.81 | 4.73 | 4.75 | 4.44 | qfq | 54,151,615 | 257,732,456 | -0.42% |
| 2025-05-27 | 4.85 | 4.86 | 4.72 | 4.77 | 4.46 | qfq | 71,938,094 | 343,331,761 | -1.85% |
| 2025-05-26 | 4.91 | 4.96 | 4.85 | 4.86 | 4.54 | qfq | 40,109,242 | 196,117,987 | -0.82% |
| 2025-05-23 | 4.94 | 5.03 | 4.88 | 4.90 | 4.58 | qfq | 52,970,475 | 261,973,544 | -1.01% |
| 2025-05-22 | 5.08 | 5.10 | 4.94 | 4.95 | 4.63 | qfq | 46,725,700 | 233,085,801 | -2.75% |
| 2025-05-21 | 5.04 | 5.12 | 5.04 | 5.09 | 4.76 | qfq | 37,136,053 | 188,790,723 | 0.99% |
| 2025-05-20 | 4.97 | 5.06 | 4.94 | 5.04 | 4.71 | qfq | 47,469,662 | 238,017,507 | 1.20% |
| 2025-05-19 | 5.00 | 5.05 | 4.95 | 4.98 | 4.65 | qfq | 49,433,522 | 246,510,596 | -0.40% |
| 2025-05-16 | 4.95 | 5.02 | 4.92 | 5.00 | 4.67 | qfq | 50,756,894 | 252,936,816 | 0.60% |
| 2025-05-15 | 4.98 | 5.03 | 4.95 | 4.97 | 4.65 | qfq | 38,427,357 | 191,925,820 | 0.00% |
| 2025-05-14 | 4.97 | 5.01 | 4.92 | 4.97 | 4.65 | qfq | 39,169,636 | 194,433,215 | 0.00% |
| 2025-05-13 | 4.94 | 5.02 | 4.92 | 4.97 | 4.65 | qfq | 57,039,026 | 283,581,475 | 1.43% |
| 2025-05-12 | 4.90 | 4.93 | 4.85 | 4.90 | 4.58 | qfq | 58,346,981 | 285,406,476 | 0.41% |
| 2025-05-09 | 4.90 | 4.94 | 4.87 | 4.88 | 4.56 | qfq | 34,095,947 | 166,903,170 | -0.20% |
| 2025-05-08 | 4.96 | 4.97 | 4.88 | 4.89 | 4.57 | qfq | 48,342,863 | 237,640,653 | -1.61% |
| 2025-05-07 | 4.99 | 5.00 | 4.92 | 4.97 | 4.65 | qfq | 34,467,019 | 171,068,692 | 0.61% |
| 2025-05-06 | 4.92 | 4.96 | 4.83 | 4.94 | 4.62 | qfq | 59,390,974 | 291,878,139 | 1.02% |
| 2025-04-30 | 5.05 | 5.08 | 4.88 | 4.89 | 4.57 | qfq | 79,055,768 | 388,942,115 | -3.36% |
| 2025-04-29 | 5.10 | 5.17 | 5.05 | 5.06 | 4.73 | qfq | 54,363,173 | 276,689,053 | -0.98% |
| 2025-04-28 | 4.99 | 5.19 | 4.96 | 5.11 | 4.78 | qfq | 69,894,260 | 358,677,562 | 2.40% |
| 2025-04-25 | 4.85 | 5.03 | 4.85 | 4.99 | 4.66 | qfq | 86,622,142 | 430,794,066 | 2.89% |
| 2025-04-24 | 4.85 | 4.87 | 4.74 | 4.85 | 4.53 | qfq | 48,217,657 | 231,620,675 | 0.41% |
| 2025-04-23 | 4.76 | 4.91 | 4.75 | 4.83 | 4.51 | qfq | 73,476,505 | 355,651,365 | 1.05% |
| 2025-04-22 | 4.71 | 4.81 | 4.63 | 4.78 | 4.47 | qfq | 76,647,665 | 361,199,388 | 1.49% |
| 2025-04-21 | 4.71 | 4.76 | 4.70 | 4.71 | 4.40 | qfq | 55,442,950 | 262,340,790 | -0.42% |
| 2025-04-18 | 4.70 | 4.77 | 4.65 | 4.73 | 4.42 | qfq | 49,664,669 | 233,884,742 | 0.85% |
| 2025-04-17 | 4.65 | 4.79 | 4.65 | 4.69 | 4.38 | qfq | 77,426,108 | 365,931,379 | 0.21% |
| 2025-04-16 | 4.63 | 4.70 | 4.59 | 4.68 | 4.37 | qfq | 60,871,256 | 283,078,492 | 0.21% |
| 2025-04-15 | 4.83 | 4.83 | 4.64 | 4.67 | 4.36 | qfq | 79,545,036 | 372,207,921 | -3.31% |
| 2025-04-14 | 4.71 | 4.84 | 4.68 | 4.83 | 4.51 | qfq | 96,331,374 | 459,920,509 | 3.21% |
| 2025-04-11 | 4.73 | 4.76 | 4.56 | 4.68 | 4.37 | qfq | 118,564,553 | 552,241,830 | -1.68% |
| 2025-04-10 | 4.54 | 4.80 | 4.53 | 4.76 | 4.45 | qfq | 140,850,131 | 658,040,111 | 5.78% |
| 2025-04-09 | 4.67 | 4.69 | 4.39 | 4.50 | 4.21 | qfq | 173,229,858 | 773,859,403 | -4.86% |
| 2025-04-08 | 4.61 | 4.78 | 4.61 | 4.73 | 4.42 | qfq | 90,557,037 | 426,633,998 | 0.64% |
| 2025-04-07 | 4.99 | 5.02 | 4.70 | 4.70 | 4.39 | qfq | 98,230,672 | 476,284,851 | -9.96% |
| 2025-04-03 | 5.04 | 5.23 | 5.03 | 5.22 | 4.88 | qfq | 81,744,985 | 421,527,438 | 2.76% |
| 2025-04-02 | 5.10 | 5.14 | 5.00 | 5.08 | 4.75 | qfq | 53,131,499 | 269,648,615 | 0.00% |
| 2025-04-01 | 4.98 | 5.12 | 4.95 | 5.08 | 4.75 | qfq | 119,187,336 | 602,711,402 | 2.01% |
| 2025-03-31 | 5.11 | 5.12 | 4.87 | 4.98 | 4.65 | qfq | 130,988,960 | 650,880,495 | -3.11% |
| 2025-03-28 | 5.30 | 5.31 | 5.08 | 5.14 | 4.80 | qfq | 116,228,472 | 597,328,132 | -3.02% |
| 2025-03-27 | 5.25 | 5.31 | 5.19 | 5.30 | 4.95 | qfq | 71,543,580 | 376,086,010 | 0.38% |
| 2025-03-26 | 5.27 | 5.34 | 5.16 | 5.28 | 4.93 | qfq | 106,138,880 | 555,865,722 | -0.38% |
| 2025-03-25 | 5.23 | 5.33 | 5.20 | 5.30 | 4.95 | qfq | 108,112,286 | 570,200,118 | 0.95% |
| 2025-03-24 | 5.34 | 5.43 | 5.12 | 5.25 | 4.91 | qfq | 170,846,195 | 894,128,902 | -2.78% |
| 2025-03-21 | 5.26 | 5.48 | 5.26 | 5.40 | 5.05 | qfq | 160,464,759 | 867,435,946 | 2.66% |
| 2025-03-20 | 5.18 | 5.31 | 5.16 | 5.26 | 4.92 | qfq | 87,413,467 | 459,747,268 | 1.15% |
| 2025-03-19 | 5.12 | 5.20 | 5.09 | 5.20 | 4.86 | qfq | 67,809,639 | 349,683,327 | 1.56% |
| 2025-03-18 | 5.27 | 5.30 | 5.11 | 5.12 | 4.79 | qfq | 112,314,380 | 583,694,909 | -2.10% |
| 2025-03-17 | 5.27 | 5.32 | 5.17 | 5.23 | 4.89 | qfq | 66,113,922 | 346,806,861 | -0.76% |
| 2025-03-14 | 5.27 | 5.33 | 5.16 | 5.27 | 4.93 | qfq | 91,999,513 | 483,212,546 | -0.19% |
| 2025-03-13 | 5.11 | 5.30 | 5.06 | 5.28 | 4.93 | qfq | 119,234,584 | 617,189,080 | 3.73% |
| 2025-03-12 | 5.20 | 5.25 | 5.08 | 5.09 | 4.76 | qfq | 123,546,665 | 635,260,246 | -3.05% |
| 2025-03-11 | 5.09 | 5.26 | 5.02 | 5.25 | 4.91 | qfq | 121,754,873 | 628,489,557 | 2.94% |
| 2025-03-10 | 5.25 | 5.27 | 5.00 | 5.10 | 4.77 | qfq | 159,984,123 | 815,819,752 | -2.86% |
| 2025-03-07 | 5.00 | 5.28 | 4.98 | 5.25 | 4.91 | qfq | 210,823,732 | 1,099,897,796 | 4.79% |
| 2025-03-06 | 5.04 | 5.10 | 4.92 | 5.01 | 4.68 | qfq | 128,867,557 | 642,367,289 | -0.60% |
| 2025-03-05 | 4.95 | 5.06 | 4.88 | 5.04 | 4.71 | qfq | 108,361,111 | 538,343,879 | 1.41% |
| 2025-03-04 | 4.97 | 5.14 | 4.91 | 4.97 | 4.65 | qfq | 141,333,621 | 710,540,265 | 0.20% |
| 2025-03-03 | 4.90 | 5.10 | 4.90 | 4.96 | 4.64 | qfq | 165,713,653 | 829,083,642 | 1.43% |
| 2025-02-28 | 4.97 | 5.06 | 4.88 | 4.89 | 4.57 | qfq | 155,267,683 | 769,441,978 | -1.41% |
| 2025-02-27 | 4.98 | 5.00 | 4.86 | 4.96 | 4.64 | qfq | 279,453,646 | 1,377,410,494 | 1.64% |
| 2025-02-26 | 4.45 | 4.88 | 4.44 | 4.88 | 4.56 | qfq | 347,641,056 | 1,651,213,093 | 9.91% |
| 2025-02-25 | 4.44 | 4.50 | 4.40 | 4.44 | 4.15 | qfq | 75,331,662 | 335,441,830 | -0.67% |
| 2025-02-24 | 4.37 | 4.49 | 4.35 | 4.47 | 4.18 | qfq | 106,999,625 | 475,522,152 | 2.05% |
| 2025-02-21 | 4.48 | 4.52 | 4.35 | 4.38 | 4.09 | qfq | 89,340,189 | 392,822,543 | -2.01% |
| 2025-02-20 | 4.45 | 4.48 | 4.39 | 4.47 | 4.18 | qfq | 71,405,730 | 317,677,645 | 0.90% |
| 2025-02-19 | 4.50 | 4.60 | 4.42 | 4.43 | 4.14 | qfq | 94,628,504 | 424,206,384 | -0.89% |
| 2025-02-18 | 4.42 | 4.50 | 4.38 | 4.47 | 4.18 | qfq | 94,213,459 | 419,028,193 | 0.68% |
| 2025-02-17 | 4.40 | 4.45 | 4.36 | 4.44 | 4.15 | qfq | 64,688,760 | 284,932,283 | 0.45% |
| 2025-02-14 | 4.47 | 4.47 | 4.34 | 4.42 | 4.13 | qfq | 71,917,961 | 316,001,670 | -1.34% |
| 2025-02-13 | 4.39 | 4.51 | 4.37 | 4.48 | 4.19 | qfq | 98,639,206 | 439,265,745 | 2.05% |
| 2025-02-12 | 4.43 | 4.46 | 4.34 | 4.39 | 4.10 | qfq | 89,298,382 | 390,986,960 | -1.35% |
| 2025-02-11 | 4.55 | 4.57 | 4.41 | 4.45 | 4.16 | qfq | 106,048,831 | 473,958,847 | -2.63% |
| 2025-02-10 | 4.48 | 4.64 | 4.45 | 4.57 | 4.27 | qfq | 114,092,413 | 518,346,864 | 2.01% |
| 2025-02-07 | 4.36 | 4.51 | 4.32 | 4.48 | 4.19 | qfq | 113,993,315 | 505,539,322 | 3.23% |
| 2025-02-06 | 4.38 | 4.39 | 4.27 | 4.34 | 4.06 | qfq | 114,287,240 | 492,807,091 | -0.23% |
| 2025-02-05 | 4.56 | 4.56 | 4.31 | 4.35 | 4.07 | qfq | 121,668,885 | 533,357,727 | -3.97% |
| 2025-01-27 | 4.26 | 4.60 | 4.25 | 4.53 | 4.23 | qfq | 262,146,898 | 1,183,142,756 | 4.86% |
| 2025-01-24 | 4.00 | 4.36 | 4.00 | 4.32 | 4.04 | qfq | 227,758,098 | 960,992,282 | 8.00% |
| 2025-01-23 | 4.03 | 4.07 | 3.99 | 4.00 | 3.74 | qfq | 56,838,199 | 229,162,480 | 0.00% |
| 2025-01-22 | 4.03 | 4.03 | 3.94 | 4.00 | 3.74 | qfq | 75,669,471 | 301,462,544 | -1.72% |
| 2025-01-21 | 4.18 | 4.19 | 4.05 | 4.07 | 3.80 | qfq | 75,352,688 | 309,052,823 | -1.93% |
| 2025-01-20 | 4.06 | 4.20 | 4.05 | 4.15 | 3.88 | qfq | 123,201,745 | 511,763,718 | 2.98% |
| 2025-01-17 | 4.03 | 4.05 | 3.96 | 4.03 | 3.77 | qfq | 72,600,781 | 291,772,121 | -0.25% |
| 2025-01-16 | 3.96 | 4.06 | 3.96 | 4.04 | 3.78 | qfq | 80,158,948 | 322,743,883 | 2.02% |
| 2025-01-15 | 3.94 | 3.98 | 3.91 | 3.96 | 3.70 | qfq | 64,742,489 | 255,189,377 | 0.25% |
| 2025-01-14 | 3.89 | 3.97 | 3.86 | 3.95 | 3.69 | qfq | 90,291,340 | 353,452,580 | 1.54% |
| 2025-01-13 | 3.84 | 3.91 | 3.82 | 3.89 | 3.64 | qfq | 59,682,939 | 231,151,338 | 0.52% |
| 2025-01-10 | 3.94 | 3.97 | 3.86 | 3.87 | 3.62 | qfq | 76,127,830 | 297,343,246 | -2.03% |
| 2025-01-09 | 4.02 | 4.02 | 3.93 | 3.95 | 3.69 | qfq | 109,948,755 | 436,619,820 | -2.23% |
| 2025-01-08 | 4.11 | 4.12 | 3.99 | 4.04 | 3.78 | qfq | 77,442,739 | 312,673,000 | -1.94% |
| 2025-01-07 | 4.14 | 4.17 | 4.07 | 4.12 | 3.85 | qfq | 58,737,304 | 241,455,294 | -1.20% |
| 2025-01-06 | 4.12 | 4.18 | 4.08 | 4.17 | 3.90 | qfq | 66,989,802 | 277,484,126 | 1.21% |
| 2025-01-03 | 4.20 | 4.26 | 4.11 | 4.12 | 3.85 | qfq | 85,219,440 | 356,461,345 | -1.67% |
| 2025-01-02 | 4.18 | 4.32 | 4.17 | 4.19 | 3.92 | qfq | 110,468,845 | 467,946,426 | 0.24% |
| 2024-12-31 | 4.23 | 4.28 | 4.17 | 4.18 | 3.91 | qfq | 83,751,448 | 354,195,857 | -1.42% |
| 2024-12-30 | 4.24 | 4.27 | 4.16 | 4.24 | 3.96 | qfq | 128,883,656 | 543,469,575 | -0.47% |
| 2024-12-27 | 4.28 | 4.33 | 4.25 | 4.26 | 3.98 | qfq | 79,340,992 | 339,303,403 | -0.47% |
| 2024-12-26 | 4.29 | 4.32 | 4.27 | 4.28 | 4.00 | qfq | 46,956,245 | 201,268,392 | -0.23% |
| 2024-12-25 | 4.34 | 4.35 | 4.26 | 4.29 | 4.01 | qfq | 55,407,237 | 238,040,089 | -1.15% |
| 2024-12-24 | 4.32 | 4.37 | 4.29 | 4.34 | 4.06 | qfq | 74,055,049 | 320,552,010 | 0.93% |
| 2024-12-23 | 4.32 | 4.36 | 4.28 | 4.30 | 4.02 | qfq | 85,076,296 | 367,928,171 | -0.46% |
| 2024-12-20 | 4.51 | 4.55 | 4.31 | 4.32 | 4.04 | qfq | 159,007,191 | 696,981,556 | -4.42% |
| 2024-12-19 | 4.53 | 4.57 | 4.45 | 4.52 | 4.22 | qfq | 65,205,810 | 293,350,520 | -1.09% |
| 2024-12-18 | 4.57 | 4.68 | 4.55 | 4.57 | 4.27 | qfq | 79,795,014 | 368,378,063 | 0.66% |
| 2024-12-17 | 4.45 | 4.58 | 4.42 | 4.54 | 4.24 | qfq | 113,140,388 | 509,838,833 | 1.79% |
| 2024-12-16 | 4.54 | 4.56 | 4.44 | 4.46 | 4.17 | qfq | 82,753,790 | 371,041,093 | -1.98% |
| 2024-12-13 | 4.67 | 4.68 | 4.53 | 4.55 | 4.25 | qfq | 126,357,540 | 579,323,803 | -3.19% |
| 2024-12-12 | 4.69 | 4.73 | 4.65 | 4.70 | 4.39 | qfq | 91,810,935 | 430,513,367 | 0.00% |
| 2024-12-11 | 4.61 | 4.73 | 4.61 | 4.70 | 4.39 | qfq | 103,345,585 | 485,572,700 | 1.51% |
| 2024-12-10 | 4.73 | 4.75 | 4.62 | 4.63 | 4.33 | qfq | 121,244,985 | 569,659,857 | 0.22% |
| 2024-12-09 | 4.64 | 4.73 | 4.60 | 4.62 | 4.32 | qfq | 86,435,324 | 402,769,702 | -0.22% |
| 2024-12-06 | 4.55 | 4.65 | 4.55 | 4.63 | 4.33 | qfq | 82,672,387 | 381,475,183 | 1.54% |
| 2024-12-05 | 4.59 | 4.60 | 4.53 | 4.56 | 4.26 | qfq | 64,828,901 | 295,395,355 | -0.87% |
| 2024-12-04 | 4.58 | 4.65 | 4.53 | 4.60 | 4.30 | qfq | 61,190,359 | 280,753,006 | 0.44% |
| 2024-12-03 | 4.60 | 4.60 | 4.55 | 4.58 | 4.28 | qfq | 63,503,815 | 290,263,337 | -0.65% |
| 2024-12-02 | 4.42 | 4.66 | 4.36 | 4.61 | 4.31 | qfq | 165,986,773 | 754,762,946 | 4.54% |
| 2024-11-29 | 4.37 | 4.44 | 4.36 | 4.41 | 4.12 | qfq | 61,965,758 | 273,308,675 | 1.15% |
| 2024-11-28 | 4.38 | 4.42 | 4.33 | 4.36 | 4.08 | qfq | 40,294,446 | 176,368,936 | -0.68% |
| 2024-11-27 | 4.33 | 4.39 | 4.26 | 4.39 | 4.10 | qfq | 53,137,756 | 229,372,145 | 1.39% |
| 2024-11-26 | 4.37 | 4.39 | 4.33 | 4.33 | 4.05 | qfq | 42,765,469 | 186,248,676 | -0.92% |
| 2024-11-25 | 4.40 | 4.46 | 4.32 | 4.37 | 4.08 | qfq | 63,444,960 | 277,886,393 | -0.68% |
| 2024-11-22 | 4.56 | 4.60 | 4.39 | 4.40 | 4.11 | qfq | 76,454,121 | 342,665,549 | -3.72% |
| 2024-11-21 | 4.55 | 4.58 | 4.51 | 4.57 | 4.27 | qfq | 55,052,766 | 250,337,048 | 0.00% |
| 2024-11-20 | 4.52 | 4.57 | 4.50 | 4.57 | 4.27 | qfq | 61,274,984 | 277,934,846 | 0.66% |
| 2024-11-19 | 4.58 | 4.62 | 4.45 | 4.54 | 4.24 | qfq | 97,297,463 | 440,546,877 | -1.52% |
| 2024-11-18 | 4.60 | 4.73 | 4.55 | 4.61 | 4.31 | qfq | 163,746,766 | 761,710,767 | 2.90% |
| 2024-11-15 | 4.51 | 4.57 | 4.48 | 4.48 | 4.19 | qfq | 61,336,023 | 277,872,016 | -1.10% |
| 2024-11-14 | 4.64 | 4.66 | 4.52 | 4.53 | 4.23 | qfq | 80,072,058 | 366,302,827 | -2.79% |
| 2024-11-13 | 4.59 | 4.67 | 4.57 | 4.66 | 4.36 | qfq | 68,477,532 | 317,458,163 | 1.30% |
| 2024-11-12 | 4.67 | 4.72 | 4.56 | 4.60 | 4.30 | qfq | 105,388,686 | 490,709,428 | -1.71% |
| 2024-11-11 | 4.76 | 4.77 | 4.62 | 4.68 | 4.37 | qfq | 117,556,452 | 549,099,575 | -2.30% |
| 2024-11-08 | 4.92 | 4.94 | 4.75 | 4.79 | 4.48 | qfq | 114,142,895 | 549,063,097 | -1.24% |
| 2024-11-07 | 4.68 | 4.90 | 4.65 | 4.85 | 4.53 | qfq | 174,547,259 | 838,803,463 | 2.97% |
| 2024-11-06 | 4.75 | 4.76 | 4.64 | 4.71 | 4.40 | qfq | 136,870,290 | 640,775,765 | -0.84% |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | 4.44 | qfq | 111,861,331 | 525,529,559 | 2.59% |
| 2024-11-04 | 4.70 | 4.73 | 4.56 | 4.63 | 4.33 | qfq | 110,935,161 | 512,132,869 | -1.07% |
| 2024-11-01 | 4.68 | 4.83 | 4.65 | 4.68 | 4.37 | qfq | 197,772,368 | 938,263,306 | -0.21% |
| 2024-10-31 | 4.51 | 4.75 | 4.49 | 4.69 | 4.38 | qfq | 205,772,983 | 961,879,194 | 3.76% |
| 2024-10-30 | 4.53 | 4.64 | 4.49 | 4.52 | 4.22 | qfq | 119,305,130 | 543,003,764 | -1.31% |
| 2024-10-29 | 4.69 | 4.73 | 4.55 | 4.58 | 4.28 | qfq | 196,071,559 | 903,661,474 | -3.17% |
| 2024-10-28 | 4.46 | 4.74 | 4.41 | 4.73 | 4.42 | qfq | 369,032,215 | 1,722,605,302 | 9.74% |
| 2024-10-25 | 4.21 | 4.34 | 4.20 | 4.31 | 4.03 | qfq | 114,499,899 | 490,040,599 | 2.38% |
| 2024-10-24 | 4.26 | 4.30 | 4.19 | 4.21 | 3.93 | qfq | 89,249,073 | 377,855,383 | -1.64% |
| 2024-10-23 | 4.24 | 4.31 | 4.23 | 4.28 | 4.00 | qfq | 100,622,862 | 430,398,470 | 0.71% |
| 2024-10-22 | 4.25 | 4.27 | 4.20 | 4.25 | 3.97 | qfq | 88,553,584 | 374,825,760 | -0.23% |
| 2024-10-21 | 4.35 | 4.35 | 4.24 | 4.26 | 3.98 | qfq | 124,180,720 | 530,127,786 | -1.39% |
| 2024-10-18 | 4.28 | 4.39 | 4.18 | 4.32 | 4.04 | qfq | 160,080,309 | 683,482,950 | 0.47% |
| 2024-10-17 | 4.43 | 4.44 | 4.30 | 4.30 | 4.02 | qfq | 92,300,690 | 402,334,253 | -2.49% |
| 2024-10-16 | 4.29 | 4.46 | 4.26 | 4.41 | 4.12 | qfq | 123,130,472 | 540,892,412 | 2.08% |
| 2024-10-15 | 4.40 | 4.45 | 4.31 | 4.32 | 4.04 | qfq | 105,768,171 | 463,221,576 | -2.26% |
| 2024-10-14 | 4.41 | 4.55 | 4.39 | 4.42 | 4.13 | qfq | 178,028,811 | 791,665,015 | 2.08% |
| 2024-10-11 | 4.47 | 4.55 | 4.28 | 4.33 | 4.05 | qfq | 164,470,221 | 724,982,071 | -2.70% |
| 2024-10-10 | 4.31 | 4.69 | 4.28 | 4.45 | 4.16 | qfq | 228,890,106 | 1,023,920,191 | 3.25% |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.31 | 4.03 | qfq | 240,248,939 | 1,065,688,371 | -9.45% |
| 2024-10-08 | 5.16 | 5.17 | 4.48 | 4.76 | 4.45 | qfq | 438,476,193 | 2,111,189,386 | 1.28% |
| 2024-09-30 | 4.55 | 4.71 | 4.50 | 4.70 | 4.39 | qfq | 305,848,076 | 1,417,281,445 | 9.81% |
| 2024-09-27 | 4.40 | 4.44 | 4.15 | 4.28 | 4.00 | qfq | 291,855,459 | 1,242,396,085 | 1.18% |
| 2024-09-26 | 3.88 | 4.27 | 3.87 | 4.23 | 3.95 | qfq | 348,278,436 | 1,432,303,927 | 8.74% |
| 2024-09-25 | 4.08 | 4.08 | 3.88 | 3.89 | 3.64 | qfq | 266,712,090 | 1,066,284,890 | 4.85% |
| 2024-09-24 | 3.48 | 3.71 | 3.47 | 3.71 | 3.47 | qfq | 145,408,736 | 526,853,278 | 7.23% |
| 2024-09-23 | 3.40 | 3.48 | 3.39 | 3.46 | 3.23 | qfq | 56,559,313 | 194,745,691 | 1.17% |
| 2024-09-20 | 3.47 | 3.47 | 3.39 | 3.42 | 3.20 | qfq | 62,601,180 | 213,812,506 | -1.16% |
| 2024-09-19 | 3.42 | 3.51 | 3.40 | 3.46 | 3.23 | qfq | 80,458,870 | 278,389,863 | 1.76% |
| 2024-09-18 | 3.40 | 3.42 | 3.32 | 3.40 | 3.18 | qfq | 51,444,198 | 173,225,149 | 0.00% |
| 2024-09-13 | 3.39 | 3.46 | 3.37 | 3.40 | 3.18 | qfq | 68,835,389 | 234,820,096 | 0.00% |
| 2024-09-12 | 3.38 | 3.42 | 3.32 | 3.40 | 3.18 | qfq | 97,764,929 | 329,832,291 | 0.29% |
| 2024-09-11 | 3.46 | 3.46 | 3.37 | 3.39 | 3.17 | qfq | 65,839,923 | 224,332,465 | -2.59% |
| 2024-09-10 | 3.55 | 3.57 | 3.43 | 3.48 | 3.25 | qfq | 71,667,698 | 249,188,316 | -1.97% |
| 2024-09-09 | 3.62 | 3.62 | 3.51 | 3.55 | 3.32 | qfq | 74,166,325 | 263,406,911 | -2.47% |
| 2024-09-06 | 3.75 | 3.77 | 3.63 | 3.64 | 3.40 | qfq | 63,362,801 | 233,472,508 | -2.93% |
| 2024-09-05 | 3.73 | 3.80 | 3.72 | 3.75 | 3.50 | qfq | 33,971,540 | 127,378,477 | 0.54% |
| 2024-09-04 | 3.76 | 3.78 | 3.72 | 3.73 | 3.49 | qfq | 40,028,920 | 149,982,761 | -1.58% |
| 2024-09-03 | 3.85 | 3.86 | 3.76 | 3.79 | 3.54 | qfq | 65,222,605 | 247,294,846 | -1.56% |
| 2024-09-02 | 3.97 | 3.97 | 3.85 | 3.85 | 3.60 | qfq | 66,984,008 | 261,252,932 | -3.27% |
| 2024-08-30 | 3.93 | 4.03 | 3.89 | 3.98 | 3.72 | qfq | 78,723,327 | 313,617,599 | 0.76% |
| 2024-08-29 | 4.01 | 4.01 | 3.86 | 3.95 | 3.69 | qfq | 54,703,616 | 215,909,341 | -0.75% |
| 2024-08-28 | 4.01 | 4.02 | 3.96 | 3.98 | 3.72 | qfq | 24,110,880 | 96,173,777 | -0.50% |
| 2024-08-27 | 4.05 | 4.06 | 3.98 | 4.00 | 3.74 | qfq | 24,954,020 | 99,808,183 | -0.99% |
| 2024-08-26 | 4.03 | 4.07 | 4.02 | 4.04 | 3.78 | qfq | 33,419,679 | 135,062,792 | 0.50% |
| 2024-08-23 | 3.99 | 4.03 | 3.98 | 4.02 | 3.76 | qfq | 42,400,776 | 169,925,098 | 0.75% |
| 2024-08-22 | 4.13 | 4.14 | 3.94 | 3.99 | 3.73 | qfq | 79,791,981 | 319,617,006 | -3.62% |
| 2024-08-21 | 4.22 | 4.22 | 4.09 | 4.14 | 3.87 | qfq | 57,052,173 | 235,660,662 | -2.13% |
| 2024-08-20 | 4.34 | 4.35 | 4.20 | 4.23 | 3.95 | qfq | 40,466,085 | 171,744,635 | -2.31% |
| 2024-08-19 | 4.35 | 4.39 | 4.33 | 4.33 | 4.05 | qfq | 33,386,403 | 145,376,248 | -0.69% |
| 2024-08-16 | 4.38 | 4.39 | 4.32 | 4.36 | 4.08 | qfq | 35,073,309 | 152,690,754 | -0.46% |
| 2024-08-15 | 4.35 | 4.41 | 4.32 | 4.38 | 4.09 | qfq | 34,581,191 | 151,181,079 | 0.46% |
| 2024-08-14 | 4.45 | 4.46 | 4.35 | 4.36 | 4.08 | qfq | 51,945,964 | 227,952,114 | -2.02% |
| 2024-08-13 | 4.43 | 4.46 | 4.41 | 4.45 | 4.16 | qfq | 41,528,396 | 184,129,039 | 0.68% |
| 2024-08-12 | 4.47 | 4.48 | 4.36 | 4.42 | 4.13 | qfq | 48,494,241 | 213,757,521 | -1.34% |
| 2024-08-09 | 4.52 | 4.56 | 4.48 | 4.48 | 4.19 | qfq | 29,726,390 | 134,127,868 | -0.67% |
| 2024-08-08 | 4.52 | 4.54 | 4.49 | 4.51 | 4.22 | qfq | 27,252,240 | 123,032,135 | -0.22% |
| 2024-08-07 | 4.60 | 4.61 | 4.49 | 4.52 | 4.22 | qfq | 47,717,896 | 216,323,429 | -1.95% |
| 2024-08-06 | 4.59 | 4.65 | 4.59 | 4.61 | 4.31 | qfq | 35,981,594 | 166,261,159 | 0.66% |
| 2024-08-05 | 4.60 | 4.65 | 4.57 | 4.58 | 4.28 | qfq | 45,662,742 | 210,689,176 | -0.22% |
| 2024-08-02 | 4.58 | 4.64 | 4.55 | 4.59 | 4.29 | qfq | 34,229,025 | 157,852,201 | -0.43% |
| 2024-08-01 | 4.66 | 4.68 | 4.57 | 4.61 | 4.31 | qfq | 44,057,754 | 203,355,236 | -0.86% |
| 2024-07-31 | 4.61 | 4.67 | 4.57 | 4.65 | 4.35 | qfq | 52,607,687 | 243,211,694 | 1.09% |
| 2024-07-30 | 4.48 | 4.68 | 4.45 | 4.60 | 4.30 | qfq | 99,586,311 | 457,966,701 | 2.91% |
| 2024-07-29 | 4.47 | 4.48 | 4.44 | 4.47 | 4.18 | qfq | 30,343,040 | 135,421,988 | 0.00% |
| 2024-07-26 | 4.45 | 4.52 | 4.44 | 4.47 | 4.18 | qfq | 40,754,287 | 182,083,269 | 0.45% |
| 2024-07-25 | 4.42 | 4.46 | 4.37 | 4.45 | 4.16 | qfq | 48,768,105 | 215,747,208 | -0.22% |
| 2024-07-24 | 4.43 | 4.50 | 4.42 | 4.46 | 4.17 | qfq | 51,250,356 | 228,579,513 | 0.45% |
| 2024-07-23 | 4.46 | 4.48 | 4.41 | 4.44 | 4.15 | qfq | 41,251,551 | 183,465,279 | 0.00% |
| 2024-07-22 | 4.52 | 4.53 | 4.39 | 4.44 | 4.15 | qfq | 41,230,269 | 182,643,651 | -1.77% |
| 2024-07-19 | 4.58 | 4.59 | 4.51 | 4.52 | 4.22 | qfq | 43,015,434 | 195,048,350 | -1.53% |
| 2024-07-18 | 4.60 | 4.62 | 4.56 | 4.59 | 4.29 | qfq | 25,010,288 | 114,719,669 | -0.65% |
| 2024-07-17 | 4.65 | 4.67 | 4.55 | 4.62 | 4.32 | qfq | 35,565,880 | 163,374,766 | -0.86% |
| 2024-07-16 | 4.50 | 4.68 | 4.49 | 4.66 | 4.36 | qfq | 65,055,656 | 300,173,819 | 3.10% |
| 2024-07-15 | 4.46 | 4.52 | 4.45 | 4.52 | 4.22 | qfq | 35,007,642 | 157,515,604 | 1.35% |
| 2024-07-12 | 4.49 | 4.52 | 4.44 | 4.46 | 4.17 | qfq | 34,891,542 | 156,274,768 | -0.45% |
| 2024-07-11 | 4.43 | 4.55 | 4.42 | 4.48 | 4.19 | qfq | 52,863,674 | 237,107,995 | 2.28% |
| 2024-07-10 | 4.41 | 4.46 | 4.37 | 4.38 | 4.09 | qfq | 43,127,691 | 189,944,980 | -1.35% |
| 2024-07-09 | 4.45 | 4.49 | 4.37 | 4.44 | 4.15 | qfq | 39,895,441 | 176,868,989 | -0.22% |
| 2024-07-08 | 4.56 | 4.59 | 4.44 | 4.45 | 4.16 | qfq | 36,174,455 | 162,351,092 | -2.20% |
| 2024-07-05 | 4.54 | 4.60 | 4.50 | 4.55 | 4.25 | qfq | 38,746,580 | 176,092,509 | 0.00% |
| 2024-07-04 | 4.61 | 4.64 | 4.53 | 4.55 | 4.25 | qfq | 30,912,201 | 141,482,830 | -1.09% |
| 2024-07-03 | 4.65 | 4.66 | 4.60 | 4.60 | 4.30 | qfq | 38,535,582 | 178,301,173 | -0.43% |
| 2024-07-02 | 4.59 | 4.69 | 4.58 | 4.62 | 4.32 | qfq | 56,993,267 | 264,645,375 | 0.65% |
| 2024-07-01 | 4.42 | 4.63 | 4.41 | 4.59 | 4.29 | qfq | 62,230,122 | 282,016,591 | 3.61% |
| 2024-06-28 | 4.48 | 4.50 | 4.42 | 4.43 | 4.14 | qfq | 54,202,862 | 241,253,403 | -1.12% |
| 2024-06-27 | 4.52 | 4.55 | 4.47 | 4.48 | 4.19 | qfq | 36,960,205 | 166,706,781 | -0.88% |
| 2024-06-26 | 4.43 | 4.53 | 4.41 | 4.52 | 4.22 | qfq | 39,531,547 | 176,902,107 | 1.35% |
| 2024-06-25 | 4.38 | 4.50 | 4.35 | 4.46 | 4.17 | qfq | 54,181,279 | 240,179,197 | 2.06% |
| 2024-06-24 | 4.42 | 4.45 | 4.31 | 4.37 | 4.08 | qfq | 61,299,499 | 267,530,282 | -1.80% |
| 2024-06-21 | 4.48 | 4.53 | 4.43 | 4.45 | 4.16 | qfq | 42,597,800 | 190,491,431 | -1.11% |
| 2024-06-20 | 4.57 | 4.66 | 4.44 | 4.50 | 4.21 | qfq | 71,590,676 | 324,392,893 | -1.75% |
| 2024-06-19 | 4.51 | 4.61 | 4.47 | 4.58 | 4.28 | qfq | 74,909,910 | 340,203,292 | 1.33% |
| 2024-06-18 | 4.47 | 4.53 | 4.45 | 4.52 | 4.22 | qfq | 42,582,507 | 191,702,033 | 1.12% |
| 2024-06-17 | 4.64 | 4.64 | 4.44 | 4.47 | 4.18 | qfq | 103,769,172 | 467,867,649 | -3.87% |
| 2024-06-14 | 4.62 | 4.68 | 4.61 | 4.65 | 4.35 | qfq | 47,723,053 | 221,760,956 | 0.43% |
| 2024-06-13 | 4.73 | 4.73 | 4.60 | 4.63 | 4.33 | qfq | 67,349,620 | 313,543,798 | -6.28% |
| 2024-06-12 | 5.00 | 5.00 | 4.88 | 4.94 | 4.40 | qfq | 95,201,977 | 469,321,267 | -1.20% |
| 2024-06-11 | 5.06 | 5.09 | 4.98 | 5.00 | 4.46 | qfq | 60,688,459 | 304,294,574 | -1.77% |
| 2024-06-07 | 5.08 | 5.14 | 5.04 | 5.09 | 4.54 | qfq | 76,480,547 | 388,665,863 | 0.79% |
| 2024-06-06 | 5.08 | 5.10 | 5.02 | 5.05 | 4.50 | qfq | 81,445,206 | 411,388,949 | -0.39% |
| 2024-06-05 | 5.16 | 5.21 | 5.04 | 5.07 | 4.52 | qfq | 82,004,290 | 418,412,317 | -1.93% |
| 2024-06-04 | 5.09 | 5.18 | 5.07 | 5.17 | 4.61 | qfq | 85,703,059 | 438,816,729 | 1.17% |
| 2024-06-03 | 5.27 | 5.29 | 5.06 | 5.11 | 4.55 | qfq | 104,088,345 | 535,699,644 | -3.22% |
| 2024-05-31 | 5.29 | 5.38 | 5.28 | 5.28 | 4.71 | qfq | 55,779,523 | 297,159,349 | -0.19% |
| 2024-05-30 | 5.25 | 5.43 | 5.24 | 5.29 | 4.71 | qfq | 162,548,228 | 867,911,457 | 1.93% |
| 2024-05-29 | 5.19 | 5.25 | 5.17 | 5.19 | 4.62 | qfq | 53,975,646 | 281,520,233 | -0.38% |
| 2024-05-28 | 5.22 | 5.29 | 5.19 | 5.21 | 4.64 | qfq | 65,929,041 | 345,205,484 | -0.19% |
| 2024-05-27 | 5.14 | 5.23 | 5.14 | 5.22 | 4.65 | qfq | 71,230,831 | 370,603,441 | 1.75% |
| 2024-05-24 | 5.15 | 5.21 | 5.13 | 5.13 | 4.57 | qfq | 47,266,300 | 244,534,065 | -1.16% |
| 2024-05-23 | 5.26 | 5.27 | 5.15 | 5.19 | 4.62 | qfq | 81,246,994 | 422,561,865 | -1.14% |
| 2024-05-22 | 5.19 | 5.29 | 5.17 | 5.25 | 4.68 | qfq | 90,372,359 | 475,909,145 | 1.16% |
| 2024-05-21 | 5.20 | 5.22 | 5.14 | 5.19 | 4.62 | qfq | 76,795,605 | 397,349,994 | -0.57% |
| 2024-05-20 | 5.27 | 5.35 | 5.21 | 5.22 | 4.65 | qfq | 112,988,051 | 593,324,878 | -1.14% |
| 2024-05-17 | 5.13 | 5.29 | 5.10 | 5.28 | 4.71 | qfq | 143,914,818 | 746,716,044 | 2.92% |
| 2024-05-16 | 4.99 | 5.22 | 4.98 | 5.13 | 4.57 | qfq | 162,877,086 | 832,932,081 | 2.81% |
| 2024-05-15 | 5.03 | 5.04 | 4.97 | 4.99 | 4.45 | qfq | 74,288,260 | 371,137,842 | -0.80% |
| 2024-05-14 | 5.12 | 5.13 | 5.01 | 5.03 | 4.48 | qfq | 128,341,933 | 648,984,490 | -2.14% |
| 2024-05-13 | 5.12 | 5.16 | 5.07 | 5.14 | 4.58 | qfq | 90,309,283 | 462,312,365 | -0.39% |
| 2024-05-10 | 5.15 | 5.16 | 5.08 | 5.16 | 4.60 | qfq | 85,839,490 | 439,747,530 | 0.39% |
| 2024-05-09 | 5.02 | 5.21 | 5.01 | 5.14 | 4.58 | qfq | 158,380,748 | 811,178,024 | 2.59% |
| 2024-05-08 | 5.11 | 5.12 | 5.00 | 5.01 | 4.46 | qfq | 142,076,267 | 715,108,595 | -2.53% |
| 2024-05-07 | 5.23 | 5.28 | 5.08 | 5.14 | 4.58 | qfq | 153,968,522 | 793,866,183 | -2.10% |
| 2024-05-06 | 5.26 | 5.28 | 5.16 | 5.25 | 4.68 | qfq | 155,197,849 | 809,352,800 | 0.57% |
| 2024-04-30 | 5.45 | 5.56 | 5.20 | 5.22 | 4.65 | qfq | 264,188,478 | 1,418,016,065 | -9.38% |
| 2024-04-29 | 5.76 | 5.82 | 5.67 | 5.76 | 5.13 | qfq | 78,883,019 | 453,627,458 | -0.35% |
| 2024-04-26 | 5.72 | 5.83 | 5.67 | 5.78 | 5.15 | qfq | 63,327,301 | 363,907,592 | 0.70% |
| 2024-04-25 | 5.61 | 5.76 | 5.57 | 5.74 | 5.12 | qfq | 60,095,660 | 342,288,103 | 1.77% |
| 2024-04-24 | 5.58 | 5.66 | 5.51 | 5.64 | 5.03 | qfq | 64,958,448 | 363,585,945 | 1.44% |
| 2024-04-23 | 5.68 | 5.70 | 5.53 | 5.56 | 4.95 | qfq | 89,645,840 | 500,526,349 | -2.28% |
| 2024-04-22 | 5.87 | 5.98 | 5.66 | 5.69 | 5.07 | qfq | 122,394,919 | 705,791,154 | -3.72% |
| 2024-04-19 | 5.76 | 5.94 | 5.74 | 5.91 | 5.27 | qfq | 109,853,440 | 646,445,244 | 1.90% |
| 2024-04-18 | 5.68 | 5.86 | 5.66 | 5.80 | 5.17 | qfq | 147,281,028 | 852,579,969 | 1.58% |
| 2024-04-17 | 5.45 | 5.73 | 5.38 | 5.71 | 5.09 | qfq | 163,695,268 | 915,166,269 | 4.77% |
| 2024-04-16 | 5.50 | 5.59 | 5.41 | 5.45 | 4.86 | qfq | 115,083,277 | 632,482,458 | -1.45% |
| 2024-04-15 | 5.42 | 5.59 | 5.37 | 5.53 | 4.93 | qfq | 127,826,843 | 703,298,453 | 2.41% |
| 2024-04-12 | 5.32 | 5.44 | 5.31 | 5.40 | 4.81 | qfq | 123,663,223 | 666,417,359 | 1.12% |
| 2024-04-11 | 5.16 | 5.41 | 5.13 | 5.34 | 4.76 | qfq | 156,458,559 | 826,093,620 | 2.89% |
| 2024-04-10 | 5.26 | 5.31 | 5.18 | 5.19 | 4.62 | qfq | 110,903,909 | 579,741,294 | -1.89% |
| 2024-04-09 | 5.31 | 5.37 | 5.22 | 5.29 | 4.71 | qfq | 103,041,956 | 544,034,837 | -0.38% |
| 2024-04-08 | 5.34 | 5.47 | 5.28 | 5.31 | 4.73 | qfq | 175,105,207 | 941,696,135 | -0.75% |
| 2024-04-03 | 5.35 | 5.37 | 5.24 | 5.35 | 4.77 | qfq | 139,261,802 | 738,195,962 | -0.56% |
| 2024-04-02 | 5.29 | 5.41 | 5.29 | 5.38 | 4.79 | qfq | 133,881,410 | 717,355,692 | 2.67% |
| 2024-04-01 | 5.29 | 5.30 | 5.14 | 5.24 | 4.67 | qfq | 99,419,485 | 517,937,974 | -0.95% |
| 2024-03-29 | 5.12 | 5.29 | 5.11 | 5.29 | 4.71 | qfq | 58,181,475 | 304,578,538 | 2.92% |
| 2024-03-28 | 5.20 | 5.24 | 5.12 | 5.14 | 4.58 | qfq | 62,630,517 | 324,786,889 | -1.15% |
| 2024-03-27 | 5.25 | 5.30 | 5.20 | 5.20 | 4.63 | qfq | 42,467,264 | 222,849,131 | -0.76% |
| 2024-03-26 | 5.31 | 5.34 | 5.21 | 5.24 | 4.67 | qfq | 60,949,200 | 320,815,495 | -0.95% |
| 2024-03-25 | 5.29 | 5.37 | 5.25 | 5.29 | 4.71 | qfq | 66,724,037 | 354,335,617 | -0.19% |
| 2024-03-22 | 5.42 | 5.44 | 5.24 | 5.30 | 4.72 | qfq | 86,243,153 | 457,564,614 | -2.21% |
| 2024-03-21 | 5.45 | 5.47 | 5.41 | 5.42 | 4.83 | qfq | 36,977,036 | 200,958,820 | -0.55% |
| 2024-03-20 | 5.44 | 5.47 | 5.35 | 5.45 | 4.86 | qfq | 55,461,776 | 300,211,497 | 0.00% |
| 2024-03-19 | 5.29 | 5.51 | 5.28 | 5.45 | 4.86 | qfq | 131,326,174 | 713,081,652 | 2.44% |
| 2024-03-18 | 5.37 | 5.37 | 5.23 | 5.32 | 4.74 | qfq | 100,412,013 | 529,591,627 | -1.30% |
| 2024-03-15 | 5.31 | 5.40 | 5.24 | 5.39 | 4.80 | qfq | 99,997,852 | 532,519,477 | 1.32% |
| 2024-03-14 | 5.35 | 5.40 | 5.28 | 5.32 | 4.74 | qfq | 96,506,644 | 515,020,240 | -0.37% |
| 2024-03-13 | 5.48 | 5.52 | 5.32 | 5.34 | 4.76 | qfq | 119,109,342 | 642,565,488 | -3.26% |
| 2024-03-12 | 5.77 | 5.77 | 5.49 | 5.52 | 4.92 | qfq | 160,629,229 | 892,885,021 | -4.83% |
| 2024-03-11 | 5.92 | 5.94 | 5.69 | 5.80 | 5.17 | qfq | 121,098,887 | 697,940,899 | -2.03% |
| 2024-03-08 | 5.76 | 5.93 | 5.76 | 5.92 | 5.28 | qfq | 100,680,522 | 590,014,198 | 2.60% |
| 2024-03-07 | 5.64 | 5.90 | 5.62 | 5.77 | 5.14 | qfq | 105,031,371 | 609,805,817 | 2.12% |
| 2024-03-06 | 5.60 | 5.71 | 5.56 | 5.65 | 5.03 | qfq | 63,453,320 | 357,509,203 | 0.89% |
| 2024-03-05 | 5.55 | 5.63 | 5.52 | 5.60 | 4.99 | qfq | 48,550,333 | 270,740,900 | 0.54% |
| 2024-03-04 | 5.61 | 5.67 | 5.53 | 5.57 | 4.96 | qfq | 63,577,991 | 355,069,381 | -1.24% |
| 2024-03-01 | 5.67 | 5.71 | 5.62 | 5.64 | 5.03 | qfq | 64,214,122 | 363,473,230 | -0.88% |
| 2024-02-29 | 5.62 | 5.72 | 5.60 | 5.69 | 5.07 | qfq | 69,889,992 | 395,701,197 | 0.89% |
| 2024-02-28 | 5.63 | 5.76 | 5.59 | 5.64 | 5.03 | qfq | 72,128,860 | 408,444,114 | -0.18% |
| 2024-02-27 | 5.68 | 5.73 | 5.59 | 5.65 | 5.03 | qfq | 76,257,761 | 431,700,303 | -0.70% |
| 2024-02-26 | 5.76 | 5.77 | 5.68 | 5.69 | 5.07 | qfq | 59,781,057 | 342,377,090 | -1.22% |
| 2024-02-23 | 5.85 | 5.87 | 5.72 | 5.76 | 5.13 | qfq | 66,266,418 | 381,922,532 | -1.37% |
| 2024-02-22 | 5.78 | 5.88 | 5.78 | 5.84 | 5.20 | qfq | 40,333,564 | 235,111,203 | 0.86% |
| 2024-02-21 | 5.86 | 5.95 | 5.79 | 5.79 | 5.16 | qfq | 69,022,010 | 405,849,249 | -1.19% |
| 2024-02-20 | 5.76 | 5.89 | 5.70 | 5.86 | 5.22 | qfq | 57,231,191 | 333,881,712 | 1.21% |
| 2024-02-19 | 5.80 | 5.82 | 5.69 | 5.79 | 5.16 | qfq | 81,214,549 | 467,187,786 | 1.22% |
| 2024-02-08 | 5.70 | 5.97 | 5.66 | 5.72 | 5.10 | qfq | 121,961,532 | 711,504,503 | 0.18% |
| 2024-02-07 | 5.47 | 5.71 | 5.42 | 5.71 | 5.09 | qfq | 119,179,730 | 670,984,695 | 4.20% |
| 2024-02-06 | 5.37 | 5.53 | 5.35 | 5.48 | 4.88 | qfq | 105,422,109 | 574,354,248 | 1.29% |
| 2024-02-05 | 5.36 | 5.51 | 5.24 | 5.41 | 4.82 | qfq | 89,764,302 | 483,175,553 | 0.19% |
| 2024-02-02 | 5.37 | 5.51 | 5.27 | 5.40 | 4.81 | qfq | 70,341,049 | 382,142,503 | 0.19% |
| 2024-02-01 | 5.42 | 5.47 | 5.35 | 5.39 | 4.80 | qfq | 67,817,390 | 366,529,883 | -1.10% |
| 2024-01-31 | 5.36 | 5.58 | 5.36 | 5.45 | 4.86 | qfq | 87,158,646 | 477,542,400 | 0.93% |
| 2024-01-30 | 5.39 | 5.51 | 5.35 | 5.40 | 4.81 | qfq | 70,689,632 | 384,678,520 | -0.37% |
| 2024-01-29 | 5.43 | 5.47 | 5.37 | 5.42 | 4.83 | qfq | 57,805,447 | 313,126,986 | 0.37% |
| 2024-01-26 | 5.44 | 5.49 | 5.35 | 5.40 | 4.81 | qfq | 47,524,481 | 257,533,305 | -0.18% |
| 2024-01-25 | 5.14 | 5.41 | 5.11 | 5.41 | 4.82 | qfq | 90,187,555 | 476,239,648 | 6.29% |
| 2024-01-24 | 4.94 | 5.09 | 4.89 | 5.09 | 4.54 | qfq | 50,770,969 | 253,923,634 | 3.46% |
| 2024-01-23 | 4.91 | 4.97 | 4.84 | 4.92 | 4.38 | qfq | 68,623,864 | 336,309,448 | 0.00% |
| 2024-01-22 | 5.19 | 5.21 | 4.88 | 4.92 | 4.38 | qfq | 53,589,070 | 270,371,257 | -5.38% |
| 2024-01-19 | 5.20 | 5.26 | 5.15 | 5.20 | 4.63 | qfq | 41,352,907 | 215,599,089 | 0.00% |
| 2024-01-18 | 5.29 | 5.29 | 5.06 | 5.20 | 4.63 | qfq | 90,991,873 | 468,728,745 | -2.44% |
| 2024-01-17 | 5.38 | 5.41 | 5.33 | 5.33 | 4.75 | qfq | 45,608,576 | 245,121,988 | -1.11% |
| 2024-01-16 | 5.43 | 5.44 | 5.33 | 5.39 | 4.80 | qfq | 39,611,504 | 213,043,632 | -0.74% |
| 2024-01-15 | 5.40 | 5.46 | 5.37 | 5.43 | 4.84 | qfq | 37,769,174 | 204,932,081 | 0.74% |
| 2024-01-12 | 5.36 | 5.47 | 5.35 | 5.39 | 4.80 | qfq | 34,135,219 | 185,149,753 | 0.56% |
| 2024-01-11 | 5.43 | 5.44 | 5.31 | 5.36 | 4.78 | qfq | 53,075,155 | 284,623,232 | -1.47% |
| 2024-01-10 | 5.48 | 5.49 | 5.41 | 5.44 | 4.85 | qfq | 42,141,083 | 229,705,209 | -0.73% |
| 2024-01-09 | 5.41 | 5.52 | 5.36 | 5.48 | 4.88 | qfq | 49,265,554 | 268,492,929 | 0.74% |
| 2024-01-08 | 5.57 | 5.60 | 5.39 | 5.44 | 4.85 | qfq | 65,802,426 | 359,467,722 | -2.86% |
| 2024-01-05 | 5.61 | 5.72 | 5.55 | 5.60 | 4.99 | qfq | 72,826,367 | 410,578,604 | -0.53% |
| 2024-01-04 | 5.47 | 5.66 | 5.42 | 5.63 | 5.02 | qfq | 111,263,396 | 619,735,611 | 2.93% |
| 2024-01-03 | 5.28 | 5.53 | 5.27 | 5.47 | 4.87 | qfq | 94,495,469 | 515,311,714 | 3.40% |
| 2024-01-02 | 5.13 | 5.37 | 5.13 | 5.29 | 4.71 | qfq | 80,425,781 | 423,571,454 | 2.72% |
| 2023-12-29 | 5.15 | 5.21 | 5.14 | 5.15 | 4.59 | qfq | 45,214,451 | 233,804,876 | -0.19% |
| 2023-12-28 | 5.19 | 5.26 | 5.15 | 5.16 | 4.60 | qfq | 84,680,760 | 440,186,331 | -0.58% |
| 2023-12-27 | 5.17 | 5.21 | 5.11 | 5.19 | 4.62 | qfq | 38,347,501 | 198,166,754 | 0.97% |
| 2023-12-26 | 5.13 | 5.18 | 5.10 | 5.14 | 4.58 | qfq | 43,696,833 | 225,010,710 | 0.19% |
| 2023-12-25 | 5.11 | 5.14 | 5.09 | 5.13 | 4.57 | qfq | 36,700,957 | 187,723,485 | 0.59% |
| 2023-12-22 | 5.13 | 5.17 | 5.07 | 5.10 | 4.54 | qfq | 33,261,125 | 170,203,353 | -0.58% |
| 2023-12-21 | 5.09 | 5.13 | 5.01 | 5.13 | 4.57 | qfq | 42,250,050 | 214,705,709 | 0.39% |
| 2023-12-20 | 5.19 | 5.25 | 5.10 | 5.11 | 4.55 | qfq | 54,481,103 | 280,004,362 | -1.54% |
| 2023-12-19 | 5.22 | 5.22 | 5.15 | 5.19 | 4.62 | qfq | 31,295,867 | 161,967,400 | 0.00% |
| 2023-12-18 | 5.26 | 5.27 | 5.18 | 5.19 | 4.62 | qfq | 44,286,816 | 231,313,724 | -1.52% |
| 2023-12-15 | 5.33 | 5.38 | 5.27 | 5.27 | 4.70 | qfq | 36,536,947 | 194,173,251 | -0.75% |
| 2023-12-14 | 5.36 | 5.37 | 5.30 | 5.31 | 4.73 | qfq | 26,335,638 | 140,396,111 | -0.56% |
| 2023-12-13 | 5.41 | 5.43 | 5.33 | 5.34 | 4.76 | qfq | 24,553,797 | 131,811,495 | -1.29% |
| 2023-12-12 | 5.45 | 5.47 | 5.37 | 5.41 | 4.82 | qfq | 41,747,520 | 225,481,984 | -1.10% |
| 2023-12-11 | 5.49 | 5.52 | 5.28 | 5.47 | 4.87 | qfq | 62,076,923 | 335,432,953 | -0.91% |
| 2023-12-08 | 5.39 | 5.55 | 5.35 | 5.52 | 4.92 | qfq | 57,460,974 | 314,968,665 | 2.79% |
| 2023-12-07 | 5.38 | 5.40 | 5.33 | 5.37 | 4.79 | qfq | 26,832,782 | 143,985,805 | 0.00% |
| 2023-12-06 | 5.33 | 5.39 | 5.32 | 5.37 | 4.79 | qfq | 26,623,775 | 142,919,094 | 0.19% |
| 2023-12-05 | 5.47 | 5.48 | 5.35 | 5.36 | 4.78 | qfq | 31,596,104 | 170,768,290 | -2.37% |
| 2023-12-04 | 5.51 | 5.58 | 5.42 | 5.49 | 4.89 | qfq | 43,852,585 | 240,627,386 | -0.54% |
| 2023-12-01 | 5.52 | 5.58 | 5.50 | 5.52 | 4.92 | qfq | 31,432,745 | 174,046,548 | -0.18% |
| 2023-11-30 | 5.53 | 5.56 | 5.46 | 5.53 | 4.93 | qfq | 40,682,284 | 224,275,567 | 0.18% |
| 2023-11-29 | 5.63 | 5.64 | 5.50 | 5.52 | 4.92 | qfq | 52,177,800 | 289,287,075 | -2.13% |
| 2023-11-28 | 5.67 | 5.71 | 5.58 | 5.64 | 5.03 | qfq | 40,753,862 | 229,337,470 | -0.88% |
| 2023-11-27 | 5.68 | 5.74 | 5.64 | 5.69 | 5.07 | qfq | 36,616,572 | 208,214,531 | -0.18% |
| 2023-11-24 | 5.69 | 5.75 | 5.67 | 5.70 | 5.08 | qfq | 37,930,351 | 216,405,385 | 0.35% |
| 2023-11-23 | 5.57 | 5.70 | 5.56 | 5.68 | 5.06 | qfq | 39,754,465 | 224,875,512 | 1.61% |
| 2023-11-22 | 5.64 | 5.67 | 5.59 | 5.59 | 4.98 | qfq | 23,245,348 | 130,792,163 | -1.24% |
| 2023-11-21 | 5.70 | 5.78 | 5.64 | 5.66 | 5.04 | qfq | 49,261,075 | 281,574,049 | -0.35% |
| 2023-11-20 | 5.68 | 5.75 | 5.63 | 5.68 | 5.06 | qfq | 40,249,642 | 229,093,708 | 0.53% |
| 2023-11-17 | 5.67 | 5.69 | 5.60 | 5.65 | 5.03 | qfq | 29,145,304 | 164,378,021 | -0.53% |
| 2023-11-16 | 5.70 | 5.72 | 5.65 | 5.68 | 5.06 | qfq | 21,186,629 | 120,451,563 | -0.35% |
| 2023-11-15 | 5.64 | 5.77 | 5.61 | 5.70 | 5.08 | qfq | 38,274,927 | 217,372,068 | 1.79% |
| 2023-11-14 | 5.66 | 5.67 | 5.47 | 5.60 | 4.99 | qfq | 60,331,683 | 335,584,640 | -1.23% |
| 2023-11-13 | 5.52 | 5.68 | 5.50 | 5.67 | 5.05 | qfq | 60,243,422 | 337,509,754 | 3.28% |
| 2023-11-10 | 5.55 | 5.58 | 5.48 | 5.49 | 4.89 | qfq | 29,839,215 | 164,483,687 | -0.72% |
| 2023-11-09 | 5.37 | 5.56 | 5.37 | 5.53 | 4.93 | qfq | 69,860,900 | 384,025,572 | 2.60% |
| 2023-11-08 | 5.49 | 5.51 | 5.37 | 5.39 | 4.80 | qfq | 52,717,044 | 285,460,877 | -2.00% |
| 2023-11-07 | 5.51 | 5.54 | 5.41 | 5.50 | 4.90 | qfq | 66,613,902 | 365,336,483 | -0.18% |
| 2023-11-06 | 5.70 | 5.71 | 5.47 | 5.51 | 4.91 | qfq | 106,516,214 | 589,554,134 | -2.65% |
| 2023-11-03 | 5.71 | 5.79 | 5.66 | 5.66 | 5.04 | qfq | 46,353,959 | 264,653,794 | -0.53% |
| 2023-11-02 | 5.83 | 5.85 | 5.69 | 5.69 | 5.07 | qfq | 53,124,478 | 304,424,860 | -2.40% |
| 2023-11-01 | 5.87 | 5.88 | 5.72 | 5.83 | 5.20 | qfq | 50,294,821 | 292,504,369 | 0.00% |
| 2023-10-31 | 5.91 | 6.02 | 5.81 | 5.83 | 5.20 | qfq | 54,382,586 | 320,421,034 | -1.35% |
| 2023-10-30 | 5.93 | 6.02 | 5.90 | 5.91 | 5.27 | qfq | 43,757,673 | 260,628,742 | -1.01% |
| 2023-10-27 | 5.97 | 6.10 | 5.93 | 5.97 | 5.32 | qfq | 63,528,110 | 381,170,803 | -0.17% |
| 2023-10-26 | 5.95 | 6.07 | 5.91 | 5.98 | 5.33 | qfq | 48,402,472 | 289,084,857 | 0.34% |
| 2023-10-25 | 5.81 | 6.01 | 5.80 | 5.96 | 5.31 | qfq | 59,789,287 | 355,642,596 | 4.56% |
| 2023-10-24 | 5.74 | 5.85 | 5.67 | 5.70 | 5.08 | qfq | 38,236,038 | 218,618,582 | 0.18% |
| 2023-10-23 | 5.81 | 5.82 | 5.66 | 5.69 | 5.07 | qfq | 39,030,295 | 223,481,218 | -2.57% |
| 2023-10-20 | 5.82 | 5.90 | 5.81 | 5.84 | 5.20 | qfq | 31,992,965 | 187,356,440 | -0.17% |
| 2023-10-19 | 5.96 | 5.99 | 5.83 | 5.85 | 5.21 | qfq | 44,041,220 | 259,430,480 | -2.50% |
| 2023-10-18 | 6.01 | 6.07 | 5.98 | 6.00 | 5.35 | qfq | 44,137,340 | 265,812,768 | -0.17% |
| 2023-10-17 | 5.97 | 6.07 | 5.95 | 6.01 | 5.36 | qfq | 32,692,844 | 196,275,221 | 0.50% |
| 2023-10-16 | 5.94 | 6.02 | 5.90 | 5.98 | 5.33 | qfq | 43,488,660 | 259,480,940 | 0.67% |
| 2023-10-13 | 5.91 | 5.99 | 5.86 | 5.94 | 5.29 | qfq | 39,691,613 | 235,377,027 | 0.00% |
| 2023-10-12 | 5.89 | 6.01 | 5.88 | 5.94 | 5.29 | qfq | 50,268,400 | 298,782,756 | 1.19% |
| 2023-10-11 | 5.94 | 5.96 | 5.85 | 5.87 | 5.23 | qfq | 53,972,908 | 318,255,501 | -1.18% |
| 2023-10-10 | 5.95 | 5.97 | 5.84 | 5.94 | 5.29 | qfq | 51,325,640 | 303,454,857 | 0.17% |
| 2023-10-09 | 5.96 | 5.98 | 5.86 | 5.93 | 5.28 | qfq | 41,147,634 | 244,251,437 | -0.84% |
| 2023-09-28 | 5.98 | 6.06 | 5.97 | 5.98 | 5.33 | qfq | 63,383,964 | 381,415,717 | 0.34% |
| 2023-09-27 | 6.14 | 6.15 | 5.95 | 5.96 | 5.31 | qfq | 92,312,784 | 553,014,747 | -2.61% |
| 2023-09-26 | 6.15 | 6.18 | 6.09 | 6.12 | 5.45 | qfq | 38,950,455 | 238,658,475 | -0.49% |
| 2023-09-25 | 6.16 | 6.23 | 6.12 | 6.15 | 5.48 | qfq | 35,902,652 | 221,561,888 | -0.16% |
| 2023-09-22 | 6.22 | 6.28 | 6.10 | 6.16 | 5.49 | qfq | 58,909,986 | 362,411,738 | -1.28% |
| 2023-09-21 | 6.36 | 6.39 | 6.22 | 6.24 | 5.56 | qfq | 54,238,507 | 339,728,253 | -2.50% |
| 2023-09-20 | 6.37 | 6.43 | 6.31 | 6.40 | 5.70 | qfq | 43,376,648 | 277,137,407 | 0.63% |
| 2023-09-19 | 6.28 | 6.38 | 6.23 | 6.36 | 5.67 | qfq | 61,970,246 | 392,267,879 | 1.44% |
| 2023-09-18 | 6.24 | 6.29 | 6.16 | 6.27 | 5.59 | qfq | 45,956,902 | 286,073,375 | 0.32% |
| 2023-09-15 | 6.20 | 6.30 | 6.16 | 6.25 | 5.57 | qfq | 59,865,083 | 373,737,313 | 1.13% |
| 2023-09-14 | 6.08 | 6.21 | 6.03 | 6.18 | 5.51 | qfq | 40,607,961 | 249,602,212 | 1.15% |
| 2023-09-13 | 5.99 | 6.17 | 5.98 | 6.11 | 5.44 | qfq | 56,323,519 | 343,773,211 | 2.00% |
| 2023-09-12 | 6.00 | 6.06 | 5.98 | 5.99 | 5.34 | qfq | 36,777,971 | 220,970,570 | -0.33% |
| 2023-09-11 | 6.01 | 6.07 | 5.96 | 6.01 | 5.36 | qfq | 35,745,014 | 214,952,901 | 0.50% |
| 2023-09-08 | 6.07 | 6.07 | 5.97 | 5.98 | 5.33 | qfq | 35,503,200 | 213,304,450 | -1.64% |
| 2023-09-07 | 6.20 | 6.21 | 6.02 | 6.08 | 5.42 | qfq | 59,307,530 | 362,601,792 | -2.25% |
| 2023-09-06 | 6.27 | 6.31 | 6.18 | 6.22 | 5.54 | qfq | 41,261,017 | 256,765,690 | -1.27% |
| 2023-09-05 | 6.32 | 6.34 | 6.24 | 6.30 | 5.61 | qfq | 46,946,986 | 295,118,130 | -0.32% |
| 2023-09-04 | 6.17 | 6.42 | 6.16 | 6.32 | 5.63 | qfq | 135,498,104 | 854,734,471 | 3.10% |
| 2023-09-01 | 5.92 | 6.16 | 5.90 | 6.13 | 5.46 | qfq | 88,200,830 | 538,663,075 | 3.55% |
| 2023-08-31 | 5.86 | 5.98 | 5.85 | 5.92 | 5.28 | qfq | 53,565,175 | 318,130,582 | 0.68% |
| 2023-08-30 | 5.85 | 5.99 | 5.85 | 5.88 | 5.24 | qfq | 31,169,715 | 184,107,306 | -0.17% |
| 2023-08-29 | 5.92 | 6.03 | 5.83 | 5.89 | 5.25 | qfq | 66,075,553 | 390,791,716 | -0.51% |
| 2023-08-28 | 6.10 | 6.17 | 5.78 | 5.92 | 5.28 | qfq | 95,426,704 | 568,065,172 | 0.85% |
| 2023-08-25 | 5.93 | 5.96 | 5.81 | 5.87 | 5.23 | qfq | 53,415,593 | 314,180,816 | -0.17% |
| 2023-08-24 | 6.04 | 6.12 | 5.86 | 5.88 | 5.24 | qfq | 69,228,371 | 413,312,789 | 0.34% |
| 2023-08-23 | 5.91 | 5.93 | 5.84 | 5.86 | 5.22 | qfq | 49,698,613 | 292,137,319 | -1.01% |
| 2023-08-22 | 5.80 | 5.96 | 5.79 | 5.92 | 5.28 | qfq | 68,002,161 | 400,418,677 | 2.07% |
| 2023-08-21 | 5.88 | 5.91 | 5.80 | 5.80 | 5.17 | qfq | 49,956,413 | 291,270,905 | -1.36% |
| 2023-08-18 | 5.88 | 6.03 | 5.86 | 5.88 | 5.24 | qfq | 48,931,092 | 290,591,451 | -0.17% |
| 2023-08-17 | 5.78 | 5.91 | 5.74 | 5.89 | 5.25 | qfq | 61,967,173 | 361,781,757 | 1.55% |
| 2023-08-16 | 5.68 | 5.84 | 5.68 | 5.80 | 5.17 | qfq | 53,215,749 | 307,536,495 | 1.58% |
| 2023-08-15 | 5.70 | 5.75 | 5.64 | 5.71 | 5.09 | qfq | 40,048,726 | 228,251,080 | 0.35% |
| 2023-08-14 | 5.62 | 5.73 | 5.58 | 5.69 | 5.07 | qfq | 46,751,860 | 264,654,261 | 0.71% |
| 2023-08-11 | 5.75 | 5.76 | 5.63 | 5.65 | 5.03 | qfq | 45,818,736 | 260,169,228 | -1.40% |
| 2023-08-10 | 5.69 | 5.77 | 5.68 | 5.73 | 5.11 | qfq | 35,195,305 | 201,453,844 | 0.35% |
| 2023-08-09 | 5.74 | 5.76 | 5.67 | 5.71 | 5.09 | qfq | 39,226,407 | 223,835,692 | 0.18% |
| 2023-08-08 | 5.74 | 5.77 | 5.66 | 5.70 | 5.08 | qfq | 46,084,502 | 263,454,245 | -0.70% |
| 2023-08-07 | 5.90 | 5.90 | 5.70 | 5.74 | 5.12 | qfq | 100,043,304 | 577,104,266 | -2.88% |
| 2023-08-04 | 5.98 | 6.11 | 5.90 | 5.91 | 5.27 | qfq | 65,513,765 | 391,798,737 | -1.01% |
| 2023-08-03 | 5.96 | 5.99 | 5.87 | 5.97 | 5.32 | qfq | 98,453,846 | 583,736,645 | -0.67% |
| 2023-08-02 | 5.95 | 6.01 | 5.88 | 6.01 | 5.36 | qfq | 87,158,424 | 519,988,038 | -0.33% |
| 2023-08-01 | 6.00 | 6.22 | 5.95 | 6.03 | 5.37 | qfq | 128,285,124 | 778,864,401 | 0.50% |
| 2023-07-31 | 6.03 | 6.05 | 5.90 | 6.00 | 5.35 | qfq | 148,451,166 | 886,872,908 | 1.18% |
| 2023-07-28 | 5.75 | 6.04 | 5.70 | 5.93 | 5.28 | qfq | 236,268,808 | 1,401,315,325 | 3.49% |
| 2023-07-27 | 5.55 | 5.88 | 5.55 | 5.73 | 5.11 | qfq | 212,490,801 | 1,230,611,643 | 2.87% |
| 2023-07-26 | 5.52 | 5.58 | 5.45 | 5.57 | 4.96 | qfq | 63,314,925 | 349,667,565 | 1.09% |
| 2023-07-25 | 5.28 | 5.54 | 5.28 | 5.51 | 4.91 | qfq | 155,147,627 | 846,473,123 | 5.56% |
| 2023-07-24 | 5.28 | 5.28 | 5.20 | 5.22 | 4.65 | qfq | 15,713,422 | 82,277,080 | -0.95% |
| 2023-07-21 | 5.24 | 5.28 | 5.19 | 5.27 | 4.70 | qfq | 38,422,892 | 201,320,284 | 0.00% |
| 2023-07-20 | 5.28 | 5.30 | 5.24 | 5.27 | 4.70 | qfq | 20,789,256 | 109,528,525 | -0.19% |
| 2023-07-19 | 5.24 | 5.28 | 5.21 | 5.28 | 4.71 | qfq | 23,913,531 | 125,555,643 | 0.96% |
| 2023-07-18 | 5.20 | 5.25 | 5.15 | 5.23 | 4.66 | qfq | 25,450,306 | 132,549,115 | 0.38% |