RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
电投产融000958.SZ
最近收盘价5.402026-07-17
最近交易日2026-07-17
成交量（股）29,699,397
成交额（元）162,155,103
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 2025-11-05 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.069 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 5.40 | 5.54 | 5.34 | 5.40 | 5.40 | qfq | 29,699,397 | 162,155,103 | 0.19% |
| 2026-07-16 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | qfq | 16,736,873 | 90,109,842 | -0.37% |
| 2026-07-15 | 5.30 | 5.42 | 5.29 | 5.41 | 5.41 | qfq | 18,217,573 | 97,973,307 | 2.27% |
| 2026-07-14 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | qfq | 16,225,642 | 85,626,990 | 1.34% |
| 2026-07-13 | 5.30 | 5.31 | 5.20 | 5.22 | 5.22 | qfq | 17,949,200 | 94,042,501 | -2.25% |
| 2026-07-10 | 5.33 | 5.40 | 5.27 | 5.34 | 5.34 | qfq | 18,785,607 | 100,466,478 | 0.38% |
| 2026-07-09 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | qfq | 22,452,861 | 119,004,461 | -1.12% |
| 2026-07-08 | 5.60 | 5.60 | 5.35 | 5.38 | 5.38 | qfq | 31,501,988 | 171,185,446 | -4.10% |
| 2026-07-07 | 5.59 | 5.67 | 5.56 | 5.61 | 5.61 | qfq | 17,389,558 | 97,578,534 | 0.00% |
| 2026-07-06 | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | qfq | 15,864,875 | 88,839,735 | -0.53% |
| 2026-07-03 | 5.63 | 5.64 | 5.57 | 5.64 | 5.64 | qfq | 19,282,146 | 108,175,574 | 0.53% |
| 2026-07-02 | 5.65 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 21,899,302 | 123,641,042 | -1.23% |
| 2026-07-01 | 5.64 | 5.72 | 5.59 | 5.68 | 5.68 | qfq | 24,902,538 | 141,280,364 | 0.71% |
| 2026-06-30 | 5.72 | 5.72 | 5.59 | 5.64 | 5.64 | qfq | 20,587,351 | 115,785,233 | -1.74% |
| 2026-06-29 | 5.61 | 5.76 | 5.53 | 5.74 | 5.74 | qfq | 26,930,128 | 151,765,375 | 2.50% |
| 2026-06-26 | 5.63 | 5.72 | 5.60 | 5.60 | 5.60 | qfq | 25,302,558 | 142,491,106 | -0.36% |
| 2026-06-25 | 5.73 | 5.74 | 5.60 | 5.62 | 5.62 | qfq | 30,521,341 | 171,794,660 | -1.92% |
| 2026-06-24 | 5.71 | 5.82 | 5.68 | 5.73 | 5.73 | qfq | 30,014,500 | 172,051,041 | -0.69% |
| 2026-06-23 | 5.84 | 5.94 | 5.75 | 5.77 | 5.77 | qfq | 32,021,392 | 186,948,688 | -1.87% |
| 2026-06-22 | 5.81 | 5.90 | 5.68 | 5.88 | 5.88 | qfq | 47,636,230 | 274,396,146 | 1.03% |
| 2026-06-18 | 5.90 | 5.99 | 5.79 | 5.82 | 5.82 | qfq | 46,322,374 | 270,943,900 | -1.85% |
| 2026-06-17 | 6.29 | 6.31 | 5.90 | 5.93 | 5.93 | qfq | 80,764,653 | 487,752,183 | -6.02% |
| 2026-06-16 | 6.55 | 6.63 | 6.28 | 6.31 | 6.31 | qfq | 92,604,523 | 593,706,451 | -4.54% |
| 2026-06-15 | 6.37 | 6.64 | 6.33 | 6.61 | 6.61 | qfq | 176,773,880 | 1,152,198,904 | 3.12% |
| 2026-06-12 | 5.83 | 6.47 | 5.83 | 6.41 | 6.41 | qfq | 174,146,267 | 1,108,568,025 | 9.01% |
| 2026-06-11 | 5.71 | 5.92 | 5.60 | 5.88 | 5.88 | qfq | 44,727,617 | 257,944,204 | 1.91% |
| 2026-06-10 | 5.67 | 6.00 | 5.53 | 5.77 | 5.77 | qfq | 52,196,357 | 301,307,728 | 0.87% |
| 2026-06-09 | 5.80 | 5.83 | 5.53 | 5.72 | 5.72 | qfq | 56,037,468 | 318,678,386 | -1.55% |
| 2026-06-08 | 6.05 | 6.11 | 5.76 | 5.81 | 5.81 | qfq | 82,382,363 | 486,881,102 | -5.99% |
| 2026-06-05 | 6.22 | 6.50 | 6.15 | 6.18 | 6.18 | qfq | 76,542,612 | 484,028,133 | -0.48% |
| 2026-06-04 | 6.16 | 6.22 | 6.06 | 6.21 | 6.21 | qfq | 54,425,014 | 334,069,308 | 0.16% |
| 2026-06-03 | 6.31 | 6.31 | 6.16 | 6.20 | 6.20 | qfq | 60,801,431 | 377,905,295 | -1.74% |
| 2026-06-02 | 6.17 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 79,078,280 | 496,428,812 | 1.77% |
| 2026-06-01 | 6.14 | 6.25 | 6.05 | 6.20 | 6.20 | qfq | 64,139,865 | 396,453,682 | 1.64% |
| 2026-05-29 | 6.01 | 6.16 | 5.99 | 6.10 | 6.10 | qfq | 57,204,085 | 349,632,235 | 1.16% |
| 2026-05-28 | 6.00 | 6.20 | 5.90 | 6.03 | 6.03 | qfq | 54,650,616 | 332,139,014 | 2.55% |
| 2026-05-27 | 6.04 | 6.06 | 5.87 | 5.88 | 5.88 | qfq | 29,551,680 | 175,422,744 | -2.81% |
| 2026-05-26 | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | qfq | 29,289,909 | 175,776,298 | 0.00% |
| 2026-05-25 | 6.08 | 6.11 | 6.02 | 6.05 | 6.05 | qfq | 24,710,047 | 149,598,349 | -0.17% |
| 2026-05-22 | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | qfq | 28,697,400 | 174,516,847 | -0.33% |
| 2026-05-21 | 6.20 | 6.29 | 6.07 | 6.08 | 6.08 | qfq | 43,892,239 | 272,334,799 | -2.56% |
| 2026-05-20 | 6.17 | 6.26 | 6.10 | 6.24 | 6.24 | qfq | 47,360,519 | 292,065,790 | 1.13% |
| 2026-05-19 | 6.06 | 6.19 | 6.01 | 6.17 | 6.17 | qfq | 43,894,773 | 269,162,605 | 1.98% |
| 2026-05-18 | 5.98 | 6.08 | 5.95 | 6.05 | 6.05 | qfq | 30,015,705 | 181,197,011 | 1.17% |
| 2026-05-15 | 6.11 | 6.12 | 5.95 | 5.98 | 5.98 | qfq | 44,847,509 | 269,201,508 | -2.13% |
| 2026-05-14 | 6.30 | 6.34 | 6.10 | 6.11 | 6.11 | qfq | 47,973,799 | 297,489,898 | -3.02% |
| 2026-05-13 | 6.28 | 6.35 | 6.24 | 6.30 | 6.30 | qfq | 42,404,226 | 266,932,677 | 0.64% |
| 2026-05-12 | 6.20 | 6.33 | 6.17 | 6.26 | 6.26 | qfq | 46,972,619 | 294,280,063 | 0.97% |
| 2026-05-11 | 6.08 | 6.22 | 6.08 | 6.20 | 6.20 | qfq | 45,230,659 | 278,850,678 | 1.97% |
| 2026-05-08 | 6.10 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 40,836,106 | 250,187,959 | -0.82% |
| 2026-05-07 | 5.96 | 6.14 | 5.92 | 6.13 | 6.13 | qfq | 63,670,572 | 383,408,759 | 3.03% |
| 2026-05-06 | 5.92 | 5.99 | 5.86 | 5.95 | 5.95 | qfq | 49,718,845 | 294,783,719 | 0.51% |
| 2026-04-30 | 5.99 | 6.02 | 5.91 | 5.92 | 5.92 | qfq | 22,036,691 | 130,997,751 | -1.17% |
| 2026-04-29 | 5.90 | 6.02 | 5.87 | 5.99 | 5.99 | qfq | 32,308,424 | 192,965,150 | 1.18% |
| 2026-04-28 | 5.96 | 5.97 | 5.81 | 5.92 | 5.92 | qfq | 41,645,774 | 244,819,188 | -0.67% |
| 2026-04-27 | 6.03 | 6.09 | 5.88 | 5.96 | 5.96 | qfq | 36,649,799 | 218,847,684 | -1.16% |
| 2026-04-24 | 6.16 | 6.17 | 6.00 | 6.03 | 6.03 | qfq | 48,084,935 | 290,327,706 | -3.21% |
| 2026-04-23 | 6.14 | 6.24 | 6.13 | 6.23 | 6.23 | qfq | 44,642,000 | 276,679,698 | 1.63% |
| 2026-04-22 | 6.07 | 6.14 | 6.05 | 6.13 | 6.13 | qfq | 22,830,200 | 139,385,542 | 0.66% |
| 2026-04-21 | 6.07 | 6.12 | 6.02 | 6.09 | 6.09 | qfq | 25,945,500 | 157,592,896 | 0.16% |
| 2026-04-20 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 22,546,941 | 137,063,941 | -0.16% |
| 2026-04-17 | 6.04 | 6.11 | 6.03 | 6.09 | 6.09 | qfq | 24,419,402 | 148,294,286 | 0.83% |
| 2026-04-16 | 6.05 | 6.06 | 6.01 | 6.04 | 6.04 | qfq | 19,141,100 | 115,545,636 | 0.00% |
| 2026-04-15 | 6.08 | 6.09 | 6.04 | 6.04 | 6.04 | qfq | 17,656,500 | 106,983,540 | -0.49% |
| 2026-04-14 | 6.11 | 6.13 | 6.02 | 6.07 | 6.07 | qfq | 23,417,800 | 141,942,499 | -0.33% |
| 2026-04-13 | 6.09 | 6.10 | 6.05 | 6.09 | 6.09 | qfq | 17,027,102 | 103,485,292 | 0.16% |
| 2026-04-10 | 6.05 | 6.12 | 6.04 | 6.08 | 6.08 | qfq | 20,884,100 | 127,260,344 | 0.66% |
| 2026-04-09 | 6.12 | 6.17 | 6.02 | 6.04 | 6.04 | qfq | 26,984,400 | 163,829,297 | -2.11% |
| 2026-04-08 | 6.08 | 6.17 | 6.05 | 6.17 | 6.17 | qfq | 39,893,360 | 243,695,299 | 3.01% |
| 2026-04-07 | 6.04 | 6.05 | 5.97 | 5.99 | 5.99 | qfq | 23,595,025 | 141,440,534 | -0.50% |
| 2026-04-03 | 6.22 | 6.24 | 5.99 | 6.02 | 6.02 | qfq | 41,393,353 | 251,003,632 | -3.06% |
| 2026-04-02 | 6.27 | 6.30 | 6.19 | 6.21 | 6.21 | qfq | 28,263,273 | 176,219,336 | -0.96% |
| 2026-04-01 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 25,394,100 | 159,323,272 | 0.16% |
| 2026-03-31 | 6.35 | 6.42 | 6.25 | 6.26 | 6.26 | qfq | 32,660,308 | 206,549,709 | -2.34% |
| 2026-03-30 | 6.35 | 6.42 | 6.19 | 6.41 | 6.41 | qfq | 44,640,562 | 280,632,675 | -0.31% |
| 2026-03-27 | 6.32 | 6.44 | 6.31 | 6.43 | 6.43 | qfq | 37,709,601 | 240,749,045 | 0.00% |
| 2026-03-26 | 6.65 | 6.67 | 6.40 | 6.43 | 6.43 | qfq | 53,819,602 | 349,245,314 | -3.02% |
| 2026-03-25 | 6.46 | 6.69 | 6.46 | 6.63 | 6.63 | qfq | 52,386,364 | 347,018,888 | 1.84% |
| 2026-03-24 | 6.37 | 6.51 | 6.24 | 6.51 | 6.51 | qfq | 49,504,517 | 315,842,839 | 3.50% |
| 2026-03-23 | 6.45 | 6.50 | 6.24 | 6.29 | 6.29 | qfq | 58,778,640 | 374,926,285 | -3.82% |
| 2026-03-20 | 6.67 | 6.75 | 6.54 | 6.54 | 6.54 | qfq | 38,713,091 | 256,219,212 | -2.10% |
| 2026-03-19 | 6.68 | 6.76 | 6.66 | 6.68 | 6.68 | qfq | 34,657,729 | 232,295,950 | -0.74% |
| 2026-03-18 | 6.81 | 6.86 | 6.66 | 6.73 | 6.73 | qfq | 49,062,652 | 330,427,696 | -1.17% |
| 2026-03-17 | 6.79 | 6.97 | 6.74 | 6.81 | 6.81 | qfq | 65,000,875 | 446,173,512 | 0.29% |
| 2026-03-16 | 6.80 | 6.88 | 6.74 | 6.79 | 6.79 | qfq | 46,057,374 | 313,523,430 | -0.29% |
| 2026-03-13 | 6.92 | 6.97 | 6.79 | 6.81 | 6.81 | qfq | 50,550,202 | 346,596,319 | -2.01% |
| 2026-03-12 | 6.86 | 6.97 | 6.84 | 6.95 | 6.95 | qfq | 64,125,259 | 443,593,830 | 0.87% |
| 2026-03-11 | 6.90 | 6.91 | 6.74 | 6.89 | 6.89 | qfq | 53,613,706 | 367,316,444 | -0.14% |
| 2026-03-10 | 6.83 | 6.99 | 6.80 | 6.90 | 6.90 | qfq | 67,069,343 | 462,862,217 | 0.73% |
| 2026-03-09 | 6.76 | 6.88 | 6.75 | 6.85 | 6.85 | qfq | 56,823,398 | 388,110,495 | 0.74% |
| 2026-03-06 | 6.70 | 6.83 | 6.66 | 6.80 | 6.80 | qfq | 55,282,241 | 374,369,117 | 1.49% |
| 2026-03-05 | 6.63 | 6.74 | 6.60 | 6.70 | 6.70 | qfq | 52,796,855 | 352,868,795 | 1.98% |
| 2026-03-04 | 6.51 | 6.63 | 6.50 | 6.57 | 6.57 | qfq | 28,770,729 | 189,099,518 | -0.30% |
| 2026-03-03 | 6.73 | 6.74 | 6.56 | 6.59 | 6.59 | qfq | 45,127,676 | 299,424,280 | -2.08% |
| 2026-03-02 | 6.60 | 6.75 | 6.56 | 6.73 | 6.73 | qfq | 65,567,749 | 437,243,099 | 1.20% |
| 2026-02-27 | 6.51 | 6.66 | 6.49 | 6.65 | 6.65 | qfq | 55,570,189 | 366,890,967 | 2.31% |
| 2026-02-26 | 6.51 | 6.53 | 6.48 | 6.50 | 6.50 | qfq | 23,593,800 | 153,337,847 | 0.00% |
| 2026-02-25 | 6.47 | 6.54 | 6.46 | 6.50 | 6.50 | qfq | 21,594,531 | 140,585,310 | 0.46% |
| 2026-02-24 | 6.43 | 6.49 | 6.43 | 6.47 | 6.47 | qfq | 21,369,723 | 138,179,889 | 0.94% |
| 2026-02-13 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | qfq | 26,633,257 | 172,034,190 | -1.23% |
| 2026-02-12 | 6.50 | 6.57 | 6.48 | 6.49 | 6.49 | qfq | 22,377,457 | 145,646,597 | 0.31% |
| 2026-02-11 | 6.46 | 6.57 | 6.45 | 6.47 | 6.47 | qfq | 24,374,200 | 158,539,716 | 0.31% |
| 2026-02-10 | 6.49 | 6.50 | 6.44 | 6.45 | 6.45 | qfq | 18,069,800 | 116,657,809 | -0.62% |
| 2026-02-09 | 6.48 | 6.51 | 6.46 | 6.49 | 6.49 | qfq | 20,499,867 | 132,997,639 | 0.46% |
| 2026-02-06 | 6.46 | 6.51 | 6.40 | 6.46 | 6.46 | qfq | 19,430,074 | 125,634,241 | -0.31% |
| 2026-02-05 | 6.53 | 6.54 | 6.46 | 6.48 | 6.48 | qfq | 25,138,630 | 163,085,073 | -1.22% |
| 2026-02-04 | 6.52 | 6.57 | 6.50 | 6.56 | 6.56 | qfq | 25,018,199 | 163,369,307 | 0.61% |
| 2026-02-03 | 6.47 | 6.53 | 6.45 | 6.52 | 6.52 | qfq | 23,252,751 | 151,079,213 | 1.24% |
| 2026-02-02 | 6.51 | 6.57 | 6.43 | 6.44 | 6.44 | qfq | 32,408,085 | 210,961,175 | -1.23% |
| 2026-01-30 | 6.60 | 6.61 | 6.46 | 6.52 | 6.52 | qfq | 35,806,494 | 233,615,237 | -1.36% |
| 2026-01-29 | 6.65 | 6.67 | 6.52 | 6.61 | 6.61 | qfq | 41,069,302 | 271,307,080 | -1.20% |
| 2026-01-28 | 6.76 | 6.76 | 6.68 | 6.69 | 6.69 | qfq | 31,245,121 | 209,611,951 | 0.45% |
| 2026-01-27 | 6.66 | 6.68 | 6.56 | 6.66 | 6.66 | qfq | 29,870,952 | 197,730,519 | 0.00% |
| 2026-01-26 | 6.78 | 6.83 | 6.65 | 6.66 | 6.66 | qfq | 45,418,479 | 305,026,220 | -1.91% |
| 2026-01-23 | 6.85 | 6.85 | 6.75 | 6.79 | 6.79 | qfq | 40,530,324 | 274,843,916 | -0.44% |
| 2026-01-22 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | qfq | 39,983,558 | 271,559,806 | 1.49% |
| 2026-01-21 | 6.76 | 6.84 | 6.69 | 6.72 | 6.72 | qfq | 40,536,191 | 272,427,165 | -0.88% |
| 2026-01-20 | 6.85 | 6.89 | 6.73 | 6.78 | 6.78 | qfq | 50,434,754 | 342,381,585 | -1.17% |
| 2026-01-19 | 6.85 | 6.93 | 6.78 | 6.86 | 6.86 | qfq | 44,431,296 | 304,715,512 | -0.29% |
| 2026-01-16 | 7.02 | 7.09 | 6.86 | 6.88 | 6.88 | qfq | 67,969,497 | 474,218,002 | -2.13% |
| 2026-01-15 | 7.09 | 7.16 | 6.87 | 7.03 | 7.03 | qfq | 104,371,060 | 728,356,316 | -0.14% |
| 2026-01-14 | 6.78 | 7.30 | 6.67 | 7.04 | 7.04 | qfq | 180,070,410 | 1,247,484,789 | 6.02% |
| 2026-01-13 | 6.72 | 6.80 | 6.57 | 6.64 | 6.64 | qfq | 66,218,672 | 440,346,514 | -1.19% |
| 2026-01-12 | 6.80 | 6.80 | 6.62 | 6.72 | 6.72 | qfq | 62,639,650 | 419,228,380 | 0.30% |
| 2026-01-09 | 6.57 | 6.71 | 6.57 | 6.70 | 6.70 | qfq | 55,154,384 | 367,046,341 | 1.98% |
| 2026-01-08 | 6.52 | 6.60 | 6.49 | 6.57 | 6.57 | qfq | 34,805,360 | 228,311,792 | 0.15% |
| 2026-01-07 | 6.57 | 6.69 | 6.55 | 6.56 | 6.56 | qfq | 39,978,635 | 263,965,799 | -0.61% |
| 2026-01-06 | 6.53 | 6.60 | 6.51 | 6.60 | 6.60 | qfq | 37,857,734 | 248,375,960 | 0.76% |
| 2026-01-05 | 6.56 | 6.64 | 6.53 | 6.55 | 6.55 | qfq | 30,611,553 | 200,734,056 | 1.24% |
| 2025-12-31 | 6.52 | 6.52 | 6.46 | 6.47 | 6.47 | qfq | 24,229,387 | 157,141,027 | -0.77% |
| 2025-12-30 | 6.60 | 6.65 | 6.50 | 6.52 | 6.52 | qfq | 39,036,474 | 254,845,986 | -2.10% |
| 2025-12-29 | 6.70 | 6.87 | 6.62 | 6.66 | 6.66 | qfq | 66,480,660 | 448,393,487 | 1.37% |
| 2025-12-26 | 6.51 | 6.61 | 6.48 | 6.57 | 6.57 | qfq | 27,663,100 | 181,429,486 | 0.92% |
| 2025-12-25 | 6.50 | 6.54 | 6.48 | 6.51 | 6.51 | qfq | 22,176,068 | 144,402,764 | -0.15% |
| 2025-12-24 | 6.49 | 6.53 | 6.46 | 6.52 | 6.52 | qfq | 16,224,929 | 105,661,559 | 0.31% |
| 2025-12-23 | 6.57 | 6.61 | 6.48 | 6.50 | 6.50 | qfq | 21,106,158 | 137,923,620 | -1.07% |
| 2025-12-22 | 6.61 | 6.65 | 6.56 | 6.57 | 6.57 | qfq | 21,064,740 | 138,917,663 | -0.61% |
| 2025-12-19 | 6.50 | 6.64 | 6.49 | 6.61 | 6.61 | qfq | 26,867,813 | 176,541,466 | 1.23% |
| 2025-12-18 | 6.45 | 6.56 | 6.42 | 6.53 | 6.53 | qfq | 26,419,200 | 171,291,673 | 0.93% |
| 2025-12-17 | 6.42 | 6.49 | 6.37 | 6.47 | 6.47 | qfq | 22,653,019 | 145,736,366 | 0.78% |
| 2025-12-16 | 6.59 | 6.60 | 6.41 | 6.42 | 6.42 | qfq | 35,151,858 | 227,042,047 | -2.87% |
| 2025-12-15 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | qfq | 29,663,928 | 196,871,629 | -1.49% |
| 2025-12-12 | 6.60 | 6.73 | 6.55 | 6.71 | 6.71 | qfq | 40,450,068 | 269,663,574 | 2.44% |
| 2025-12-11 | 6.60 | 6.69 | 6.53 | 6.55 | 6.55 | qfq | 32,281,453 | 212,903,497 | -0.76% |
| 2025-12-10 | 6.61 | 6.62 | 6.51 | 6.60 | 6.60 | qfq | 34,906,554 | 228,959,004 | -0.60% |
| 2025-12-09 | 6.73 | 6.73 | 6.63 | 6.64 | 6.64 | qfq | 33,482,707 | 223,390,483 | -0.45% |
| 2025-12-08 | 6.75 | 6.75 | 6.63 | 6.67 | 6.67 | qfq | 45,255,900 | 302,348,427 | -0.89% |
| 2025-12-05 | 7.00 | 7.00 | 6.63 | 6.73 | 6.73 | qfq | 96,436,092 | 648,147,472 | -3.86% |
| 2025-12-04 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | qfq | 41,529,400 | 290,523,716 | -1.82% |
| 2025-12-03 | 7.06 | 7.16 | 7.04 | 7.13 | 7.13 | qfq | 59,150,194 | 421,429,582 | 0.71% |
| 2025-12-02 | 6.99 | 7.15 | 6.94 | 7.08 | 7.08 | qfq | 57,700,698 | 406,033,717 | 0.71% |
| 2025-12-01 | 7.18 | 7.19 | 7.00 | 7.03 | 7.03 | qfq | 55,566,483 | 392,260,720 | -2.09% |
| 2025-11-28 | 7.14 | 7.18 | 7.01 | 7.18 | 7.18 | qfq | 67,976,219 | 483,029,403 | 1.56% |
| 2025-11-27 | 7.02 | 7.28 | 6.98 | 7.07 | 7.07 | qfq | 101,276,005 | 722,531,339 | 2.46% |
| 2025-11-26 | 6.86 | 7.02 | 6.76 | 6.90 | 6.90 | qfq | 87,206,794 | 600,213,209 | 2.68% |
| 2025-11-25 | 6.65 | 6.84 | 6.61 | 6.72 | 6.72 | qfq | 62,202,613 | 420,132,117 | 1.36% |
| 2025-11-24 | 6.72 | 6.75 | 6.50 | 6.63 | 6.63 | qfq | 53,697,398 | 354,850,439 | -1.34% |
| 2025-11-21 | 6.72 | 6.90 | 6.68 | 6.72 | 6.72 | qfq | 61,955,476 | 419,253,542 | -0.88% |
| 2025-11-20 | 6.86 | 6.89 | 6.76 | 6.78 | 6.78 | qfq | 44,058,867 | 300,248,652 | -0.59% |
| 2025-11-19 | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | qfq | 58,730,661 | 398,926,830 | -0.58% |
| 2025-11-18 | 7.10 | 7.13 | 6.81 | 6.86 | 6.86 | qfq | 88,810,918 | 614,636,044 | -3.11% |
| 2025-11-17 | 7.50 | 7.50 | 7.07 | 7.08 | 7.08 | qfq | 194,224,173 | 1,403,988,896 | -3.01% |
| 2025-11-14 | 6.86 | 7.30 | 6.83 | 7.30 | 7.30 | qfq | 116,301,331 | 841,791,736 | 9.94% |
| 2025-11-13 | 6.63 | 6.67 | 6.60 | 6.64 | 6.64 | qfq | 28,885,280 | 191,400,088 | 0.15% |
| 2025-11-12 | 6.70 | 6.72 | 6.58 | 6.63 | 6.63 | qfq | 34,782,400 | 230,421,064 | -1.34% |
| 2025-11-11 | 6.81 | 6.82 | 6.70 | 6.72 | 6.72 | qfq | 47,133,135 | 317,810,271 | -1.47% |
| 2025-11-10 | 6.98 | 7.00 | 6.81 | 6.82 | 6.82 | qfq | 60,581,100 | 416,463,577 | -2.01% |
| 2025-11-07 | 6.73 | 7.02 | 6.72 | 6.96 | 6.96 | qfq | 84,113,377 | 581,932,236 | 2.81% |
| 2025-11-06 | 6.71 | 6.84 | 6.69 | 6.77 | 6.77 | qfq | 50,581,552 | 342,238,954 | 0.74% |
| 2025-11-05 | 6.58 | 6.83 | 6.53 | 6.72 | 6.72 | qfq | 52,825,416 | 354,669,789 | 0.00% |
| 2025-11-04 | 6.72 | 6.74 | 6.66 | 6.72 | 6.61 | qfq | 34,421,563 | 230,635,505 | -0.15% |
| 2025-11-03 | 6.62 | 6.80 | 6.62 | 6.73 | 6.62 | qfq | 58,147,237 | 389,765,702 | 1.97% |
| 2025-10-31 | 6.57 | 6.66 | 6.52 | 6.60 | 6.49 | qfq | 37,007,148 | 243,453,116 | 0.46% |
| 2025-10-30 | 6.50 | 6.63 | 6.49 | 6.57 | 6.46 | qfq | 50,195,990 | 330,184,043 | 1.23% |
| 2025-10-29 | 6.44 | 6.51 | 6.39 | 6.49 | 6.38 | qfq | 25,844,391 | 166,894,552 | 0.15% |
| 2025-10-28 | 6.48 | 6.54 | 6.46 | 6.48 | 6.37 | qfq | 24,037,000 | 156,250,591 | 0.00% |
| 2025-10-27 | 6.47 | 6.50 | 6.42 | 6.48 | 6.37 | qfq | 27,119,500 | 175,433,080 | 0.15% |
| 2025-10-24 | 6.38 | 6.55 | 6.34 | 6.47 | 6.36 | qfq | 36,704,128 | 235,960,692 | 1.57% |
| 2025-10-23 | 6.33 | 6.38 | 6.24 | 6.37 | 6.27 | qfq | 21,250,665 | 133,921,910 | 0.95% |
| 2025-10-22 | 6.36 | 6.38 | 6.30 | 6.31 | 6.21 | qfq | 18,618,926 | 117,876,336 | -0.79% |
| 2025-10-21 | 6.26 | 6.38 | 6.26 | 6.36 | 6.26 | qfq | 27,300,505 | 173,289,247 | 1.27% |
| 2025-10-20 | 6.30 | 6.35 | 6.25 | 6.28 | 6.18 | qfq | 23,412,500 | 146,841,081 | 0.16% |
| 2025-10-17 | 6.37 | 6.41 | 6.27 | 6.27 | 6.17 | qfq | 24,937,604 | 157,846,033 | -1.57% |
| 2025-10-16 | 6.47 | 6.47 | 6.34 | 6.37 | 6.27 | qfq | 26,181,100 | 167,216,158 | -1.39% |
| 2025-10-15 | 6.49 | 6.51 | 6.38 | 6.46 | 6.35 | qfq | 32,540,198 | 209,247,782 | -0.46% |
| 2025-10-14 | 6.52 | 6.57 | 6.48 | 6.49 | 6.38 | qfq | 33,745,645 | 220,047,006 | -0.61% |
| 2025-10-13 | 6.26 | 6.55 | 6.26 | 6.53 | 6.42 | qfq | 34,973,973 | 225,735,465 | 0.77% |
| 2025-10-10 | 6.39 | 6.62 | 6.36 | 6.48 | 6.37 | qfq | 60,116,373 | 391,471,753 | 1.57% |
| 2025-10-09 | 6.34 | 6.40 | 6.18 | 6.38 | 6.28 | qfq | 81,546,467 | 512,989,685 | -2.45% |
| 2025-09-30 | 6.55 | 6.56 | 6.51 | 6.54 | 6.43 | qfq | 28,396,461 | 185,481,581 | -0.15% |
| 2025-09-29 | 6.52 | 6.61 | 6.43 | 6.55 | 6.44 | qfq | 35,171,698 | 229,118,595 | 0.46% |
| 2025-09-26 | 6.61 | 6.66 | 6.51 | 6.52 | 6.41 | qfq | 35,929,420 | 236,555,186 | -1.21% |
| 2025-09-25 | 6.58 | 6.68 | 6.53 | 6.60 | 6.49 | qfq | 39,171,692 | 257,887,370 | 0.15% |
| 2025-09-24 | 6.55 | 6.61 | 6.53 | 6.59 | 6.48 | qfq | 32,838,100 | 215,647,626 | 0.00% |
| 2025-09-23 | 6.65 | 6.67 | 6.50 | 6.59 | 6.48 | qfq | 35,081,500 | 230,055,412 | -1.49% |
| 2025-09-22 | 6.71 | 6.72 | 6.63 | 6.69 | 6.58 | qfq | 30,105,700 | 200,288,890 | -0.30% |
| 2025-09-19 | 6.78 | 6.81 | 6.70 | 6.71 | 6.60 | qfq | 34,812,980 | 234,483,325 | -1.18% |
| 2025-09-18 | 6.97 | 6.98 | 6.74 | 6.79 | 6.68 | qfq | 68,017,800 | 468,067,299 | -3.00% |
| 2025-09-17 | 6.93 | 7.04 | 6.91 | 7.00 | 6.89 | qfq | 52,215,239 | 365,052,150 | 0.72% |
| 2025-09-16 | 6.90 | 6.98 | 6.89 | 6.95 | 6.84 | qfq | 41,609,314 | 288,409,650 | -0.14% |
| 2025-09-15 | 6.92 | 6.98 | 6.84 | 6.96 | 6.85 | qfq | 51,072,541 | 353,426,619 | 0.43% |
| 2025-09-12 | 6.74 | 7.00 | 6.73 | 6.93 | 6.82 | qfq | 87,809,792 | 608,943,369 | 2.51% |
| 2025-09-11 | 6.80 | 6.80 | 6.67 | 6.76 | 6.65 | qfq | 40,308,867 | 271,138,686 | 0.45% |
| 2025-09-10 | 6.58 | 6.80 | 6.57 | 6.73 | 6.62 | qfq | 48,608,410 | 325,604,448 | 2.12% |
| 2025-09-09 | 6.66 | 6.66 | 6.58 | 6.59 | 6.48 | qfq | 22,488,848 | 148,846,725 | -1.20% |
| 2025-09-08 | 6.68 | 6.73 | 6.62 | 6.67 | 6.56 | qfq | 32,993,605 | 220,363,480 | -0.15% |
| 2025-09-05 | 6.49 | 6.69 | 6.44 | 6.68 | 6.57 | qfq | 41,320,928 | 271,747,365 | 2.93% |
| 2025-09-04 | 6.53 | 6.58 | 6.40 | 6.49 | 6.38 | qfq | 41,349,138 | 269,242,550 | -0.61% |
| 2025-09-03 | 6.71 | 6.72 | 6.51 | 6.53 | 6.42 | qfq | 44,944,895 | 297,384,452 | -2.68% |
| 2025-09-02 | 6.81 | 6.83 | 6.67 | 6.71 | 6.60 | qfq | 44,125,919 | 296,832,402 | -1.76% |
| 2025-09-01 | 6.85 | 6.92 | 6.81 | 6.83 | 6.72 | qfq | 33,665,646 | 230,765,333 | -0.15% |
| 2025-08-29 | 6.90 | 6.97 | 6.81 | 6.84 | 6.73 | qfq | 42,699,069 | 293,545,209 | -1.58% |
| 2025-08-28 | 6.86 | 6.95 | 6.75 | 6.95 | 6.84 | qfq | 58,923,500 | 404,637,503 | 1.31% |
| 2025-08-27 | 7.01 | 7.09 | 6.85 | 6.86 | 6.75 | qfq | 66,219,281 | 461,731,921 | -2.42% |
| 2025-08-26 | 7.04 | 7.10 | 7.01 | 7.03 | 6.91 | qfq | 54,209,335 | 382,908,382 | -0.28% |
| 2025-08-25 | 7.01 | 7.08 | 6.93 | 7.05 | 6.93 | qfq | 93,087,715 | 653,034,510 | 0.71% |
| 2025-08-22 | 6.96 | 7.00 | 6.91 | 7.00 | 6.89 | qfq | 47,730,241 | 331,735,649 | 0.00% |
| 2025-08-21 | 7.00 | 7.09 | 6.96 | 7.00 | 6.89 | qfq | 45,692,379 | 320,894,920 | 0.00% |
| 2025-08-20 | 6.95 | 7.00 | 6.91 | 7.00 | 6.89 | qfq | 39,307,377 | 273,530,552 | 0.14% |
| 2025-08-19 | 6.99 | 7.06 | 6.92 | 6.99 | 6.88 | qfq | 62,639,767 | 437,128,993 | -0.85% |
| 2025-08-18 | 6.79 | 7.23 | 6.78 | 7.05 | 6.93 | qfq | 135,870,364 | 956,889,497 | 3.98% |
| 2025-08-15 | 6.66 | 6.80 | 6.63 | 6.78 | 6.67 | qfq | 54,538,553 | 367,628,213 | 1.80% |
| 2025-08-14 | 6.72 | 6.74 | 6.64 | 6.66 | 6.55 | qfq | 43,584,692 | 291,525,855 | -1.33% |
| 2025-08-13 | 6.75 | 6.77 | 6.72 | 6.75 | 6.64 | qfq | 28,941,665 | 195,272,580 | -0.30% |
| 2025-08-12 | 6.73 | 6.79 | 6.69 | 6.77 | 6.66 | qfq | 33,829,367 | 227,987,775 | 0.59% |
| 2025-08-11 | 6.71 | 6.75 | 6.66 | 6.73 | 6.62 | qfq | 28,293,520 | 189,719,957 | 0.15% |
| 2025-08-08 | 6.69 | 6.72 | 6.66 | 6.72 | 6.61 | qfq | 24,421,629 | 163,553,461 | 0.45% |
| 2025-08-07 | 6.75 | 6.75 | 6.67 | 6.69 | 6.58 | qfq | 29,381,577 | 196,859,064 | -0.89% |
| 2025-08-06 | 6.76 | 6.77 | 6.71 | 6.75 | 6.64 | qfq | 26,594,398 | 178,856,644 | -0.44% |
| 2025-08-05 | 6.69 | 6.79 | 6.69 | 6.78 | 6.67 | qfq | 30,744,707 | 207,526,670 | 1.35% |
| 2025-08-04 | 6.67 | 6.69 | 6.61 | 6.69 | 6.58 | qfq | 23,756,513 | 157,946,182 | -0.30% |
| 2025-08-01 | 6.67 | 6.72 | 6.66 | 6.71 | 6.60 | qfq | 20,303,294 | 135,904,933 | 0.45% |
| 2025-07-31 | 6.75 | 6.76 | 6.66 | 6.68 | 6.57 | qfq | 38,227,731 | 256,057,210 | -1.33% |
| 2025-07-30 | 6.81 | 6.82 | 6.74 | 6.77 | 6.66 | qfq | 30,815,400 | 209,040,614 | -1.02% |
| 2025-07-29 | 6.83 | 6.84 | 6.73 | 6.84 | 6.73 | qfq | 41,527,475 | 281,459,536 | -0.15% |
| 2025-07-28 | 6.92 | 6.92 | 6.83 | 6.85 | 6.74 | qfq | 43,181,600 | 296,135,738 | -1.01% |
| 2025-07-25 | 7.00 | 7.00 | 6.91 | 6.92 | 6.81 | qfq | 46,613,706 | 323,332,953 | -1.42% |
| 2025-07-24 | 6.97 | 7.02 | 6.90 | 7.02 | 6.91 | qfq | 54,700,890 | 381,894,446 | 0.86% |
| 2025-07-23 | 6.95 | 7.13 | 6.92 | 6.96 | 6.85 | qfq | 72,612,380 | 510,161,164 | -0.14% |
| 2025-07-22 | 7.02 | 7.02 | 6.91 | 6.97 | 6.86 | qfq | 46,187,600 | 320,794,252 | -0.71% |
| 2025-07-21 | 6.94 | 7.04 | 6.91 | 7.02 | 6.91 | qfq | 56,335,329 | 394,028,586 | 1.15% |
| 2025-07-18 | 6.90 | 6.96 | 6.87 | 6.94 | 6.83 | qfq | 38,746,639 | 267,938,986 | 0.73% |
| 2025-07-17 | 6.88 | 6.94 | 6.87 | 6.89 | 6.78 | qfq | 32,074,299 | 221,080,935 | 0.29% |
| 2025-07-16 | 6.86 | 6.90 | 6.83 | 6.87 | 6.76 | qfq | 28,528,182 | 195,914,772 | 0.15% |
| 2025-07-15 | 6.96 | 6.98 | 6.83 | 6.86 | 6.75 | qfq | 51,924,227 | 357,136,093 | -2.00% |
| 2025-07-14 | 7.06 | 7.10 | 6.99 | 7.00 | 6.89 | qfq | 45,564,913 | 320,064,357 | -0.85% |
| 2025-07-11 | 7.09 | 7.16 | 6.96 | 7.06 | 6.94 | qfq | 79,027,573 | 557,651,749 | -0.70% |
| 2025-07-10 | 7.04 | 7.29 | 6.99 | 7.11 | 6.99 | qfq | 92,004,472 | 656,989,487 | 0.99% |
| 2025-07-09 | 7.06 | 7.17 | 6.99 | 7.04 | 6.92 | qfq | 99,232,499 | 702,252,033 | -0.42% |
| 2025-07-08 | 7.02 | 7.20 | 6.89 | 7.07 | 6.95 | qfq | 108,455,367 | 761,507,064 | 0.71% |
| 2025-07-07 | 6.78 | 7.05 | 6.75 | 7.02 | 6.91 | qfq | 108,133,540 | 750,283,111 | 4.31% |
| 2025-07-04 | 6.72 | 6.79 | 6.69 | 6.73 | 6.62 | qfq | 41,796,452 | 282,500,760 | 0.00% |
| 2025-07-03 | 6.72 | 6.76 | 6.71 | 6.73 | 6.62 | qfq | 23,860,574 | 160,559,311 | 0.00% |
| 2025-07-02 | 6.77 | 6.77 | 6.67 | 6.73 | 6.62 | qfq | 33,842,315 | 227,110,873 | -0.74% |
| 2025-07-01 | 6.79 | 6.81 | 6.73 | 6.78 | 6.67 | qfq | 36,276,435 | 245,812,408 | -0.88% |
| 2025-06-30 | 6.83 | 6.84 | 6.77 | 6.84 | 6.66 | qfq | 37,439,010 | 254,997,388 | -0.15% |
| 2025-06-27 | 6.84 | 6.93 | 6.83 | 6.85 | 6.67 | qfq | 40,508,217 | 278,334,143 | 0.00% |
| 2025-06-26 | 6.91 | 6.94 | 6.84 | 6.85 | 6.67 | qfq | 50,186,796 | 345,541,536 | -1.44% |
| 2025-06-25 | 6.79 | 7.00 | 6.77 | 6.95 | 6.77 | qfq | 63,781,921 | 441,277,479 | 2.66% |
| 2025-06-24 | 6.72 | 6.83 | 6.68 | 6.77 | 6.59 | qfq | 39,311,022 | 266,485,060 | 0.74% |
| 2025-06-23 | 6.63 | 6.73 | 6.60 | 6.72 | 6.54 | qfq | 32,261,800 | 215,636,560 | 0.60% |
| 2025-06-20 | 6.70 | 6.75 | 6.66 | 6.68 | 6.50 | qfq | 33,739,015 | 226,234,532 | -0.45% |
| 2025-06-19 | 6.95 | 6.96 | 6.70 | 6.71 | 6.53 | qfq | 57,571,055 | 392,142,532 | -3.87% |
| 2025-06-18 | 7.10 | 7.11 | 6.96 | 6.98 | 6.80 | qfq | 50,714,227 | 354,967,314 | -2.10% |
| 2025-06-17 | 6.98 | 7.20 | 6.96 | 7.13 | 6.94 | qfq | 83,754,600 | 594,230,139 | 2.89% |
| 2025-06-16 | 6.82 | 6.96 | 6.82 | 6.93 | 6.75 | qfq | 33,341,700 | 230,205,413 | 0.29% |
| 2025-06-13 | 7.00 | 7.01 | 6.87 | 6.91 | 6.73 | qfq | 56,281,502 | 389,373,512 | -1.57% |
| 2025-06-12 | 7.07 | 7.09 | 7.00 | 7.02 | 6.84 | qfq | 50,247,295 | 353,393,252 | -1.27% |
| 2025-06-11 | 7.14 | 7.19 | 7.07 | 7.11 | 6.92 | qfq | 56,862,598 | 404,736,520 | -0.97% |
| 2025-06-10 | 7.12 | 7.34 | 7.02 | 7.18 | 6.99 | qfq | 105,035,321 | 752,646,496 | 0.98% |
| 2025-06-09 | 7.08 | 7.15 | 6.99 | 7.11 | 6.92 | qfq | 53,065,187 | 376,898,357 | 0.57% |
| 2025-06-06 | 7.03 | 7.18 | 7.03 | 7.07 | 6.88 | qfq | 56,600,145 | 401,542,502 | 0.43% |
| 2025-06-05 | 7.03 | 7.10 | 7.00 | 7.04 | 6.85 | qfq | 54,550,600 | 384,050,288 | -0.28% |
| 2025-06-04 | 7.11 | 7.13 | 7.02 | 7.06 | 6.87 | qfq | 61,856,400 | 437,298,813 | -1.26% |
| 2025-06-03 | 6.86 | 7.31 | 6.82 | 7.15 | 6.96 | qfq | 99,215,087 | 702,769,125 | 3.17% |
| 2025-05-30 | 7.16 | 7.21 | 6.92 | 6.93 | 6.75 | qfq | 77,419,422 | 540,554,065 | -2.67% |
| 2025-05-29 | 7.06 | 7.17 | 6.92 | 7.12 | 6.93 | qfq | 94,382,392 | 667,123,740 | -0.14% |
| 2025-05-28 | 7.26 | 7.40 | 7.10 | 7.13 | 6.94 | qfq | 116,137,014 | 838,365,538 | -2.19% |
| 2025-05-27 | 7.73 | 7.73 | 7.28 | 7.29 | 7.10 | qfq | 165,372,075 | 1,221,029,180 | -5.69% |
| 2025-05-26 | 7.60 | 8.18 | 7.52 | 7.73 | 7.53 | qfq | 215,360,821 | 1,689,898,639 | 1.84% |
| 2025-05-23 | 7.29 | 7.90 | 7.23 | 7.59 | 7.39 | qfq | 156,680,619 | 1,169,605,753 | 4.40% |
| 2025-05-22 | 7.42 | 7.46 | 7.22 | 7.27 | 7.08 | qfq | 96,548,214 | 706,583,171 | -1.89% |
| 2025-05-21 | 7.43 | 7.57 | 7.36 | 7.41 | 7.22 | qfq | 123,588,800 | 919,522,254 | -1.46% |
| 2025-05-20 | 7.58 | 7.84 | 7.46 | 7.52 | 7.32 | qfq | 188,458,685 | 1,430,219,478 | -2.21% |
| 2025-05-19 | 7.45 | 7.93 | 7.33 | 7.69 | 7.49 | qfq | 259,873,875 | 1,979,090,112 | 6.66% |
| 2025-05-16 | 7.23 | 7.35 | 7.17 | 7.21 | 7.02 | qfq | 105,007,060 | 759,758,251 | -0.28% |
| 2025-05-15 | 7.38 | 7.38 | 7.20 | 7.23 | 7.04 | qfq | 201,440,193 | 1,464,582,445 | -4.49% |
| 2025-05-14 | 7.15 | 7.87 | 7.02 | 7.57 | 7.37 | qfq | 373,334,688 | 2,796,680,600 | 5.87% |
| 2025-05-13 | 6.58 | 7.15 | 6.49 | 7.15 | 6.96 | qfq | 202,005,913 | 1,396,559,222 | 10.00% |
| 2025-05-12 | 6.50 | 6.53 | 6.46 | 6.50 | 6.33 | qfq | 42,480,478 | 275,694,635 | 0.31% |
| 2025-05-09 | 6.59 | 6.60 | 6.46 | 6.48 | 6.31 | qfq | 50,676,003 | 329,125,099 | -2.11% |
| 2025-05-08 | 6.54 | 6.67 | 6.52 | 6.62 | 6.45 | qfq | 52,815,200 | 349,423,295 | 0.46% |
| 2025-05-07 | 6.70 | 6.78 | 6.52 | 6.59 | 6.42 | qfq | 76,156,202 | 504,863,473 | -0.15% |
| 2025-05-06 | 6.45 | 6.62 | 6.43 | 6.60 | 6.43 | qfq | 75,295,608 | 494,338,696 | 3.13% |
| 2025-04-30 | 6.45 | 6.49 | 6.38 | 6.40 | 6.23 | qfq | 53,622,100 | 344,930,914 | -0.31% |
| 2025-04-29 | 6.62 | 6.68 | 6.41 | 6.42 | 6.25 | qfq | 89,843,722 | 582,228,595 | -4.32% |
| 2025-04-28 | 7.09 | 7.09 | 6.70 | 6.71 | 6.53 | qfq | 102,426,100 | 702,242,558 | -3.45% |
| 2025-04-25 | 6.70 | 7.04 | 6.59 | 6.95 | 6.77 | qfq | 145,114,362 | 996,568,051 | 3.73% |
| 2025-04-24 | 6.63 | 6.82 | 6.54 | 6.70 | 6.52 | qfq | 113,190,747 | 758,820,064 | 0.75% |
| 2025-04-23 | 6.83 | 6.86 | 6.63 | 6.65 | 6.48 | qfq | 117,602,710 | 789,378,228 | -2.92% |
| 2025-04-22 | 6.79 | 7.05 | 6.77 | 6.85 | 6.67 | qfq | 115,014,349 | 797,382,675 | 0.44% |
| 2025-04-21 | 6.70 | 6.85 | 6.66 | 6.82 | 6.64 | qfq | 99,309,486 | 673,045,055 | 0.74% |
| 2025-04-18 | 7.04 | 7.07 | 6.76 | 6.77 | 6.59 | qfq | 128,179,629 | 879,373,720 | -4.11% |
| 2025-04-17 | 7.08 | 7.24 | 7.00 | 7.06 | 6.87 | qfq | 105,995,279 | 755,102,629 | -0.42% |
| 2025-04-16 | 7.45 | 7.45 | 7.05 | 7.09 | 6.90 | qfq | 154,998,174 | 1,111,075,252 | -4.83% |
| 2025-04-15 | 7.84 | 7.87 | 7.37 | 7.45 | 7.25 | qfq | 178,013,967 | 1,332,295,746 | -3.12% |
| 2025-04-14 | 7.34 | 7.82 | 7.23 | 7.69 | 7.49 | qfq | 259,684,869 | 1,956,635,384 | 6.51% |
| 2025-04-11 | 7.78 | 7.85 | 7.22 | 7.22 | 7.03 | qfq | 247,770,052 | 1,846,669,396 | -7.08% |
| 2025-04-10 | 7.82 | 8.09 | 7.35 | 7.77 | 7.57 | qfq | 310,017,545 | 2,441,836,602 | -0.64% |
| 2025-04-09 | 7.50 | 8.18 | 7.47 | 7.82 | 7.61 | qfq | 339,725,718 | 2,653,198,782 | 4.69% |
| 2025-04-08 | 7.21 | 7.55 | 7.00 | 7.47 | 7.27 | qfq | 305,829,932 | 2,239,048,194 | 2.89% |
| 2025-04-07 | 7.11 | 7.99 | 6.93 | 7.26 | 7.07 | qfq | 354,683,063 | 2,644,277,589 | -5.22% |
| 2025-04-03 | 7.43 | 8.08 | 7.42 | 7.66 | 7.46 | qfq | 438,562,785 | 3,376,457,293 | 3.79% |
| 2025-04-02 | 6.80 | 7.38 | 6.47 | 7.38 | 7.19 | qfq | 289,009,010 | 1,982,589,328 | 9.99% |
| 2025-04-01 | 6.81 | 6.90 | 6.66 | 6.71 | 6.53 | qfq | 216,295,138 | 1,462,604,112 | -1.03% |
| 2025-03-31 | 7.02 | 7.35 | 6.56 | 6.78 | 6.60 | qfq | 338,772,671 | 2,379,105,149 | -1.60% |
| 2025-03-28 | 6.47 | 7.12 | 6.26 | 6.89 | 6.71 | qfq | 346,937,975 | 2,342,709,921 | 6.49% |
| 2025-03-27 | 6.42 | 6.66 | 6.33 | 6.47 | 6.30 | qfq | 342,847,756 | 2,222,557,698 | 2.21% |
| 2025-03-26 | 5.95 | 6.33 | 5.88 | 6.33 | 6.16 | qfq | 292,808,730 | 1,814,379,278 | 10.09% |
| 2025-03-25 | 5.69 | 5.91 | 5.67 | 5.75 | 5.60 | qfq | 52,550,810 | 305,526,832 | 0.17% |
| 2025-03-24 | 5.82 | 5.82 | 5.66 | 5.74 | 5.59 | qfq | 34,393,324 | 196,666,179 | -1.71% |
| 2025-03-21 | 5.89 | 5.89 | 5.75 | 5.84 | 5.69 | qfq | 43,716,504 | 253,940,933 | -1.02% |
| 2025-03-20 | 5.92 | 5.98 | 5.89 | 5.90 | 5.74 | qfq | 40,855,634 | 242,298,087 | 0.17% |
| 2025-03-19 | 5.89 | 5.96 | 5.86 | 5.89 | 5.74 | qfq | 28,746,281 | 169,864,748 | 0.00% |
| 2025-03-18 | 5.93 | 5.94 | 5.87 | 5.89 | 5.74 | qfq | 26,713,018 | 157,454,158 | -0.34% |
| 2025-03-17 | 5.99 | 6.09 | 5.90 | 5.91 | 5.75 | qfq | 45,959,305 | 273,976,083 | -1.17% |
| 2025-03-14 | 5.76 | 5.98 | 5.72 | 5.98 | 5.82 | qfq | 69,850,534 | 410,285,392 | 4.18% |
| 2025-03-13 | 5.86 | 5.89 | 5.69 | 5.74 | 5.59 | qfq | 57,221,095 | 329,966,235 | -2.71% |
| 2025-03-12 | 6.10 | 6.14 | 5.90 | 5.90 | 5.74 | qfq | 70,471,469 | 423,597,229 | -1.01% |
| 2025-03-11 | 5.90 | 5.96 | 5.85 | 5.96 | 5.80 | qfq | 27,818,954 | 164,238,791 | 0.17% |
| 2025-03-10 | 6.01 | 6.03 | 5.91 | 5.95 | 5.79 | qfq | 45,265,047 | 269,401,665 | -1.00% |
| 2025-03-07 | 6.19 | 6.22 | 5.99 | 6.01 | 5.85 | qfq | 93,550,084 | 568,215,079 | -3.69% |
| 2025-03-06 | 6.23 | 6.33 | 6.13 | 6.24 | 6.08 | qfq | 101,601,599 | 632,899,873 | -0.48% |
| 2025-03-05 | 6.32 | 6.52 | 6.22 | 6.27 | 6.11 | qfq | 90,605,477 | 575,547,757 | -0.63% |
| 2025-03-04 | 6.20 | 6.46 | 6.20 | 6.31 | 6.14 | qfq | 92,733,259 | 585,776,007 | 0.32% |
| 2025-03-03 | 6.03 | 6.41 | 5.93 | 6.29 | 6.12 | qfq | 139,099,724 | 865,626,337 | 4.14% |
| 2025-02-28 | 6.07 | 6.24 | 6.01 | 6.04 | 5.88 | qfq | 76,367,479 | 468,842,557 | -0.98% |
| 2025-02-27 | 6.11 | 6.22 | 6.01 | 6.10 | 5.94 | qfq | 63,078,179 | 385,012,105 | -0.33% |
| 2025-02-26 | 6.05 | 6.13 | 6.05 | 6.12 | 5.96 | qfq | 40,343,086 | 245,815,527 | 0.99% |
| 2025-02-25 | 6.08 | 6.13 | 6.03 | 6.06 | 5.90 | qfq | 39,665,982 | 241,111,991 | -1.14% |
| 2025-02-24 | 6.14 | 6.22 | 6.06 | 6.13 | 5.97 | qfq | 47,666,615 | 291,893,090 | -0.65% |
| 2025-02-21 | 6.17 | 6.21 | 6.07 | 6.17 | 6.01 | qfq | 50,294,789 | 309,191,245 | -0.32% |
| 2025-02-20 | 6.14 | 6.20 | 6.03 | 6.19 | 6.03 | qfq | 55,706,615 | 340,365,783 | 0.32% |
| 2025-02-19 | 6.13 | 6.18 | 6.07 | 6.17 | 6.01 | qfq | 51,317,843 | 314,406,920 | 0.65% |
| 2025-02-18 | 6.26 | 6.32 | 6.11 | 6.13 | 5.97 | qfq | 73,139,443 | 455,504,195 | -2.70% |
| 2025-02-17 | 6.19 | 6.34 | 6.15 | 6.30 | 6.13 | qfq | 78,720,396 | 492,140,639 | 2.11% |
| 2025-02-14 | 6.21 | 6.23 | 6.11 | 6.17 | 6.01 | qfq | 55,464,802 | 341,468,600 | -1.28% |
| 2025-02-13 | 6.33 | 6.36 | 6.19 | 6.25 | 6.09 | qfq | 74,640,245 | 467,589,456 | -1.11% |
| 2025-02-12 | 6.21 | 6.35 | 6.21 | 6.32 | 6.15 | qfq | 86,862,279 | 545,952,101 | 1.44% |
| 2025-02-11 | 6.52 | 6.52 | 6.21 | 6.23 | 6.07 | qfq | 147,665,398 | 930,619,485 | -4.45% |
| 2025-02-10 | 5.98 | 6.52 | 5.97 | 6.52 | 6.35 | qfq | 198,793,950 | 1,264,486,697 | 9.95% |
| 2025-02-07 | 5.86 | 6.03 | 5.83 | 5.93 | 5.77 | qfq | 68,089,192 | 404,513,329 | 1.02% |
| 2025-02-06 | 5.73 | 5.87 | 5.67 | 5.87 | 5.72 | qfq | 40,688,010 | 235,973,454 | 2.62% |
| 2025-02-05 | 5.75 | 5.78 | 5.68 | 5.72 | 5.57 | qfq | 26,093,100 | 149,564,775 | 0.70% |
| 2025-01-27 | 5.88 | 5.93 | 5.68 | 5.68 | 5.53 | qfq | 35,315,200 | 204,104,563 | -2.91% |
| 2025-01-24 | 5.83 | 5.91 | 5.78 | 5.85 | 5.70 | qfq | 37,261,218 | 218,235,471 | 0.52% |
| 2025-01-23 | 5.89 | 6.14 | 5.82 | 5.82 | 5.67 | qfq | 65,711,987 | 392,196,762 | 0.17% |
| 2025-01-22 | 5.85 | 5.88 | 5.77 | 5.81 | 5.66 | qfq | 23,772,260 | 138,340,567 | -0.85% |
| 2025-01-21 | 5.99 | 6.05 | 5.83 | 5.86 | 5.71 | qfq | 38,750,825 | 228,351,355 | -1.51% |
| 2025-01-20 | 5.96 | 6.13 | 5.88 | 5.95 | 5.79 | qfq | 58,557,210 | 351,910,685 | 0.85% |
| 2025-01-17 | 5.91 | 5.96 | 5.87 | 5.90 | 5.74 | qfq | 29,541,824 | 174,816,218 | -0.84% |
| 2025-01-16 | 6.00 | 6.09 | 5.90 | 5.95 | 5.79 | qfq | 37,672,100 | 225,382,229 | -0.34% |
| 2025-01-15 | 5.97 | 6.03 | 5.88 | 5.97 | 5.81 | qfq | 40,395,000 | 240,788,113 | -0.17% |
| 2025-01-14 | 5.80 | 6.01 | 5.77 | 5.98 | 5.82 | qfq | 49,256,800 | 291,038,818 | 3.64% |
| 2025-01-13 | 5.75 | 5.77 | 5.64 | 5.77 | 5.62 | qfq | 30,133,557 | 172,463,277 | -0.86% |
| 2025-01-10 | 5.96 | 6.00 | 5.80 | 5.82 | 5.67 | qfq | 27,869,991 | 164,290,924 | -2.35% |
| 2025-01-09 | 5.93 | 5.98 | 5.91 | 5.96 | 5.80 | qfq | 23,784,686 | 141,481,670 | -0.33% |
| 2025-01-08 | 5.93 | 6.02 | 5.77 | 5.98 | 5.82 | qfq | 43,945,389 | 259,296,653 | 0.67% |
| 2025-01-07 | 5.86 | 5.99 | 5.82 | 5.94 | 5.78 | qfq | 43,049,565 | 254,520,862 | 1.02% |
| 2025-01-06 | 5.81 | 5.93 | 5.76 | 5.88 | 5.73 | qfq | 45,056,560 | 263,987,479 | 0.51% |
| 2025-01-03 | 6.14 | 6.17 | 5.83 | 5.85 | 5.70 | qfq | 54,482,817 | 324,471,322 | -4.72% |
| 2025-01-02 | 6.20 | 6.35 | 6.06 | 6.14 | 5.98 | qfq | 47,435,706 | 294,227,490 | -1.44% |
| 2024-12-31 | 6.41 | 6.46 | 6.23 | 6.23 | 6.07 | qfq | 40,978,264 | 259,328,991 | -3.26% |
| 2024-12-30 | 6.49 | 6.53 | 6.37 | 6.44 | 6.27 | qfq | 34,762,093 | 223,309,605 | -1.38% |
| 2024-12-27 | 6.41 | 6.58 | 6.41 | 6.53 | 6.36 | qfq | 40,639,600 | 264,808,305 | 1.87% |
| 2024-12-26 | 6.45 | 6.53 | 6.40 | 6.41 | 6.24 | qfq | 42,405,153 | 273,818,907 | -1.38% |
| 2024-12-25 | 6.62 | 6.64 | 6.40 | 6.50 | 6.33 | qfq | 51,466,600 | 334,023,362 | -2.26% |
| 2024-12-24 | 6.56 | 6.69 | 6.50 | 6.65 | 6.48 | qfq | 43,064,552 | 283,901,125 | 0.91% |
| 2024-12-23 | 6.69 | 6.74 | 6.52 | 6.59 | 6.42 | qfq | 45,091,578 | 298,419,212 | -1.93% |
| 2024-12-20 | 6.81 | 6.84 | 6.69 | 6.72 | 6.54 | qfq | 51,060,526 | 345,007,008 | -1.18% |
| 2024-12-19 | 6.72 | 6.83 | 6.60 | 6.80 | 6.62 | qfq | 49,163,801 | 332,340,666 | 0.29% |
| 2024-12-18 | 6.82 | 6.96 | 6.76 | 6.78 | 6.60 | qfq | 60,543,115 | 414,575,270 | 0.59% |
| 2024-12-17 | 6.82 | 7.04 | 6.73 | 6.74 | 6.56 | qfq | 65,433,092 | 449,316,626 | -1.17% |
| 2024-12-16 | 6.86 | 6.90 | 6.76 | 6.82 | 6.64 | qfq | 45,949,411 | 313,343,465 | -1.02% |
| 2024-12-13 | 7.05 | 7.07 | 6.87 | 6.89 | 6.71 | qfq | 58,596,122 | 406,430,776 | -2.68% |
| 2024-12-12 | 7.06 | 7.13 | 7.01 | 7.08 | 6.89 | qfq | 50,668,712 | 358,586,178 | 0.14% |
| 2024-12-11 | 6.86 | 7.11 | 6.86 | 7.07 | 6.88 | qfq | 64,167,612 | 451,157,056 | 2.32% |
| 2024-12-10 | 7.14 | 7.21 | 6.90 | 6.91 | 6.73 | qfq | 73,886,341 | 519,827,319 | -0.58% |
| 2024-12-09 | 7.05 | 7.16 | 6.90 | 6.95 | 6.77 | qfq | 62,800,010 | 439,693,133 | -2.39% |
| 2024-12-06 | 7.13 | 7.24 | 7.04 | 7.12 | 6.93 | qfq | 65,765,492 | 469,082,231 | -0.70% |
| 2024-12-05 | 7.17 | 7.26 | 7.10 | 7.17 | 6.98 | qfq | 61,028,328 | 437,240,212 | -0.69% |
| 2024-12-04 | 7.56 | 7.56 | 7.15 | 7.22 | 7.03 | qfq | 102,672,920 | 754,511,312 | -4.24% |
| 2024-12-03 | 7.38 | 7.67 | 7.34 | 7.54 | 7.34 | qfq | 147,519,067 | 1,104,754,731 | 1.34% |
| 2024-12-02 | 7.08 | 7.70 | 7.03 | 7.44 | 7.24 | qfq | 193,199,550 | 1,434,722,743 | 6.29% |
| 2024-11-29 | 6.85 | 7.14 | 6.85 | 7.00 | 6.82 | qfq | 75,648,285 | 530,003,168 | 1.16% |
| 2024-11-28 | 7.03 | 7.09 | 6.91 | 6.92 | 6.74 | qfq | 63,256,172 | 441,757,275 | -1.56% |
| 2024-11-27 | 6.85 | 7.03 | 6.77 | 7.03 | 6.85 | qfq | 74,637,700 | 515,483,032 | 1.44% |
| 2024-11-26 | 7.00 | 7.14 | 6.92 | 6.93 | 6.75 | qfq | 61,616,601 | 432,715,717 | -1.70% |
| 2024-11-25 | 7.20 | 7.28 | 6.94 | 7.05 | 6.86 | qfq | 90,732,101 | 640,765,739 | -2.08% |
| 2024-11-22 | 7.75 | 7.77 | 7.20 | 7.20 | 7.01 | qfq | 132,714,845 | 988,653,967 | -4.76% |
| 2024-11-21 | 7.62 | 8.06 | 7.48 | 7.56 | 7.36 | qfq | 165,864,358 | 1,276,270,963 | -1.82% |
| 2024-11-20 | 7.62 | 7.73 | 7.41 | 7.70 | 7.50 | qfq | 146,204,824 | 1,105,065,300 | 1.58% |
| 2024-11-19 | 7.21 | 7.58 | 7.19 | 7.58 | 7.38 | qfq | 134,099,917 | 992,438,723 | 4.99% |
| 2024-11-18 | 7.45 | 7.71 | 7.18 | 7.22 | 7.03 | qfq | 142,104,036 | 1,053,272,729 | -2.43% |
| 2024-11-15 | 8.10 | 8.25 | 7.40 | 7.40 | 7.21 | qfq | 210,028,374 | 1,616,941,427 | -9.98% |
| 2024-11-14 | 8.12 | 8.68 | 8.06 | 8.22 | 8.00 | qfq | 170,628,663 | 1,428,124,035 | 1.36% |
| 2024-11-13 | 8.44 | 8.44 | 7.90 | 8.11 | 7.90 | qfq | 135,368,953 | 1,100,512,477 | -4.70% |
| 2024-11-12 | 8.35 | 8.88 | 8.29 | 8.51 | 8.29 | qfq | 176,891,346 | 1,514,119,394 | 2.28% |
| 2024-11-11 | 8.74 | 8.74 | 8.04 | 8.32 | 8.10 | qfq | 176,980,064 | 1,470,343,274 | -3.93% |
| 2024-11-08 | 8.42 | 9.13 | 8.21 | 8.66 | 8.43 | qfq | 248,305,358 | 2,163,864,053 | 2.85% |
| 2024-11-07 | 8.10 | 8.75 | 8.02 | 8.42 | 8.20 | qfq | 240,908,709 | 2,036,433,750 | 1.32% |
| 2024-11-06 | 8.95 | 9.06 | 8.28 | 8.31 | 8.09 | qfq | 326,900,162 | 2,822,910,590 | -9.67% |
| 2024-11-05 | 9.36 | 9.79 | 8.71 | 9.20 | 8.96 | qfq | 372,350,204 | 3,443,698,153 | -3.97% |
| 2024-11-04 | 9.60 | 9.88 | 9.58 | 9.58 | 9.33 | qfq | 191,050,700 | 1,833,933,070 | -9.96% |
| 2024-11-01 | 10.64 | 10.64 | 9.80 | 10.64 | 10.36 | qfq | 648,740,407 | 6,789,232,835 | 10.03% |
| 2024-10-31 | 9.67 | 9.67 | 9.67 | 9.67 | 9.42 | qfq | 30,341,506 | 293,402,363 | 10.01% |
| 2024-10-30 | 8.79 | 8.79 | 8.79 | 8.79 | 8.56 | qfq | 21,127,608 | 185,711,674 | 10.01% |
| 2024-10-29 | 7.99 | 7.99 | 7.99 | 7.99 | 7.78 | qfq | 11,221,509 | 89,659,857 | 10.06% |
| 2024-10-28 | 7.26 | 7.26 | 7.26 | 7.26 | 7.07 | qfq | 17,490,963 | 126,984,391 | 10.00% |
| 2024-10-25 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | qfq | 18,641,649 | 123,034,883 | 10.00% |
| 2024-10-24 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | qfq | 5,396,554 | 32,379,324 | 10.09% |
| 2024-10-23 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | qfq | 3,381,784 | 18,430,723 | 10.10% |
| 2024-10-22 | 4.95 | 4.95 | 4.95 | 4.95 | 4.82 | qfq | 3,051,454 | 15,104,697 | 10.00% |
| 2024-10-21 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | qfq | 7,014,593 | 31,565,669 | 10.02% |
| 2024-09-27 | 4.04 | 4.17 | 3.95 | 4.09 | 3.98 | qfq | 54,886,684 | 222,181,304 | 3.28% |
| 2024-09-26 | 3.75 | 3.97 | 3.69 | 3.96 | 3.86 | qfq | 64,522,697 | 247,779,135 | 3.13% |
| 2024-09-25 | 3.69 | 3.97 | 3.69 | 3.84 | 3.74 | qfq | 76,744,453 | 295,769,258 | 6.37% |
| 2024-09-24 | 3.41 | 3.62 | 3.41 | 3.61 | 3.52 | qfq | 27,905,078 | 98,640,471 | 6.18% |
| 2024-09-23 | 3.39 | 3.41 | 3.37 | 3.40 | 3.31 | qfq | 10,870,998 | 36,890,406 | 0.00% |
| 2024-09-20 | 3.39 | 3.41 | 3.33 | 3.40 | 3.31 | qfq | 11,896,904 | 40,123,384 | 0.00% |
| 2024-09-19 | 3.33 | 3.44 | 3.32 | 3.40 | 3.31 | qfq | 21,454,403 | 72,604,566 | 1.49% |
| 2024-09-18 | 3.26 | 3.35 | 3.22 | 3.35 | 3.26 | qfq | 18,056,425 | 59,551,966 | 2.76% |
| 2024-09-13 | 3.25 | 3.30 | 3.23 | 3.26 | 3.17 | qfq | 9,128,438 | 29,790,734 | 0.62% |
| 2024-09-12 | 3.23 | 3.28 | 3.23 | 3.24 | 3.15 | qfq | 10,934,713 | 35,542,826 | 0.31% |
| 2024-09-11 | 3.25 | 3.26 | 3.20 | 3.23 | 3.15 | qfq | 8,581,104 | 27,713,988 | -0.92% |
| 2024-09-10 | 3.31 | 3.33 | 3.21 | 3.26 | 3.17 | qfq | 14,604,700 | 47,517,086 | -1.51% |
| 2024-09-09 | 3.28 | 3.35 | 3.24 | 3.31 | 3.22 | qfq | 12,847,267 | 42,386,271 | -0.60% |
| 2024-09-06 | 3.34 | 3.38 | 3.31 | 3.33 | 3.24 | qfq | 10,579,300 | 35,350,921 | 0.00% |
| 2024-09-05 | 3.31 | 3.36 | 3.31 | 3.33 | 3.24 | qfq | 9,379,800 | 31,295,467 | -0.30% |
| 2024-09-04 | 3.33 | 3.37 | 3.31 | 3.34 | 3.25 | qfq | 8,119,200 | 27,124,229 | 0.30% |
| 2024-09-03 | 3.38 | 3.38 | 3.32 | 3.33 | 3.24 | qfq | 10,330,072 | 34,575,191 | -0.60% |
| 2024-09-02 | 3.47 | 3.48 | 3.35 | 3.35 | 3.26 | qfq | 22,177,085 | 75,025,140 | -3.46% |
| 2024-08-30 | 3.43 | 3.52 | 3.41 | 3.47 | 3.38 | qfq | 14,503,285 | 50,519,927 | 1.17% |
| 2024-08-29 | 3.43 | 3.48 | 3.42 | 3.43 | 3.34 | qfq | 10,873,926 | 37,454,537 | 0.29% |
| 2024-08-28 | 3.40 | 3.47 | 3.37 | 3.42 | 3.33 | qfq | 10,174,464 | 34,888,102 | 0.29% |
| 2024-08-27 | 3.46 | 3.47 | 3.40 | 3.41 | 3.32 | qfq | 14,627,053 | 50,087,707 | -1.45% |
| 2024-08-26 | 3.56 | 3.60 | 3.45 | 3.46 | 3.37 | qfq | 23,618,564 | 82,197,518 | -4.16% |
| 2024-08-23 | 3.64 | 3.69 | 3.61 | 3.61 | 3.52 | qfq | 10,081,400 | 36,710,937 | -1.10% |
| 2024-08-22 | 3.67 | 3.70 | 3.64 | 3.65 | 3.55 | qfq | 9,387,883 | 34,503,974 | -0.54% |
| 2024-08-21 | 3.72 | 3.73 | 3.65 | 3.67 | 3.57 | qfq | 11,100,000 | 40,882,782 | -1.34% |
| 2024-08-20 | 3.80 | 3.82 | 3.71 | 3.72 | 3.62 | qfq | 13,318,395 | 49,906,842 | -2.87% |
| 2024-08-19 | 3.82 | 3.86 | 3.79 | 3.83 | 3.73 | qfq | 10,432,488 | 39,892,551 | 1.32% |
| 2024-08-16 | 3.89 | 3.89 | 3.77 | 3.78 | 3.68 | qfq | 12,882,300 | 49,052,855 | -1.82% |
| 2024-08-15 | 3.82 | 3.88 | 3.78 | 3.85 | 3.75 | qfq | 12,820,600 | 49,170,201 | 1.85% |
| 2024-08-14 | 3.81 | 3.83 | 3.77 | 3.78 | 3.68 | qfq | 12,173,700 | 46,255,537 | 0.00% |
| 2024-08-13 | 3.74 | 3.79 | 3.70 | 3.78 | 3.68 | qfq | 10,683,457 | 40,122,905 | 0.80% |
| 2024-08-12 | 3.74 | 3.77 | 3.72 | 3.75 | 3.65 | qfq | 9,517,702 | 35,624,687 | 0.54% |
| 2024-08-09 | 3.74 | 3.77 | 3.72 | 3.73 | 3.63 | qfq | 8,359,181 | 31,318,493 | -0.27% |
| 2024-08-08 | 3.75 | 3.77 | 3.71 | 3.74 | 3.64 | qfq | 8,514,270 | 31,798,078 | -0.27% |
| 2024-08-07 | 3.71 | 3.76 | 3.66 | 3.75 | 3.65 | qfq | 12,102,200 | 45,044,130 | 1.35% |
| 2024-08-06 | 3.71 | 3.76 | 3.67 | 3.70 | 3.60 | qfq | 10,547,667 | 39,142,300 | 0.00% |
| 2024-08-05 | 3.71 | 3.78 | 3.68 | 3.70 | 3.60 | qfq | 13,765,219 | 51,340,554 | -0.54% |
| 2024-08-02 | 3.76 | 3.78 | 3.71 | 3.72 | 3.62 | qfq | 11,666,087 | 43,725,151 | -1.06% |
| 2024-08-01 | 3.76 | 3.83 | 3.75 | 3.76 | 3.66 | qfq | 14,539,664 | 55,000,348 | 0.00% |
| 2024-07-31 | 3.62 | 3.76 | 3.62 | 3.76 | 3.66 | qfq | 20,873,708 | 77,414,972 | 3.58% |
| 2024-07-30 | 3.61 | 3.65 | 3.60 | 3.63 | 3.53 | qfq | 10,084,747 | 36,539,917 | 0.55% |
| 2024-07-29 | 3.63 | 3.64 | 3.57 | 3.61 | 3.52 | qfq | 11,266,585 | 40,742,530 | 0.28% |
| 2024-07-26 | 3.55 | 3.62 | 3.55 | 3.60 | 3.51 | qfq | 12,799,842 | 46,025,514 | 1.69% |
| 2024-07-25 | 3.48 | 3.57 | 3.48 | 3.54 | 3.45 | qfq | 12,606,400 | 44,488,790 | 1.43% |
| 2024-07-24 | 3.50 | 3.54 | 3.47 | 3.49 | 3.40 | qfq | 15,771,400 | 55,264,752 | -0.57% |
| 2024-07-23 | 3.58 | 3.59 | 3.50 | 3.51 | 3.42 | qfq | 13,058,300 | 46,373,944 | -1.40% |
| 2024-07-22 | 3.60 | 3.61 | 3.54 | 3.56 | 3.47 | qfq | 10,789,401 | 38,456,001 | 0.28% |
| 2024-07-19 | 3.60 | 3.60 | 3.54 | 3.55 | 3.46 | qfq | 12,073,390 | 43,023,199 | -0.84% |
| 2024-07-18 | 3.55 | 3.60 | 3.51 | 3.58 | 3.49 | qfq | 12,209,392 | 43,464,494 | 0.00% |
| 2024-07-17 | 3.59 | 3.61 | 3.56 | 3.58 | 3.49 | qfq | 11,962,957 | 42,852,851 | -0.56% |
| 2024-07-16 | 3.61 | 3.64 | 3.58 | 3.60 | 3.51 | qfq | 10,636,679 | 38,373,704 | -0.83% |
| 2024-07-15 | 3.63 | 3.64 | 3.57 | 3.63 | 3.53 | qfq | 12,268,339 | 44,253,962 | -1.09% |
| 2024-07-12 | 3.67 | 3.71 | 3.64 | 3.67 | 3.57 | qfq | 12,360,041 | 45,394,447 | 0.55% |
| 2024-07-11 | 3.61 | 3.67 | 3.60 | 3.65 | 3.55 | qfq | 15,241,476 | 55,533,574 | 1.67% |
| 2024-07-10 | 3.67 | 3.67 | 3.57 | 3.59 | 3.50 | qfq | 12,598,800 | 45,363,851 | -1.10% |
| 2024-07-09 | 3.55 | 3.65 | 3.52 | 3.63 | 3.53 | qfq | 14,632,391 | 52,549,979 | 1.97% |
| 2024-07-08 | 3.61 | 3.62 | 3.55 | 3.56 | 3.47 | qfq | 12,881,500 | 46,099,020 | -1.93% |
| 2024-07-05 | 3.61 | 3.64 | 3.58 | 3.63 | 3.53 | qfq | 12,234,763 | 44,221,709 | 0.28% |
| 2024-07-04 | 3.69 | 3.72 | 3.60 | 3.62 | 3.52 | qfq | 13,513,418 | 49,341,273 | -2.16% |
| 2024-07-03 | 3.72 | 3.75 | 3.69 | 3.70 | 3.60 | qfq | 11,733,709 | 43,612,719 | -0.54% |
| 2024-07-02 | 3.69 | 3.76 | 3.67 | 3.72 | 3.62 | qfq | 15,851,400 | 58,986,196 | 0.54% |
| 2024-07-01 | 3.64 | 3.72 | 3.64 | 3.70 | 3.60 | qfq | 15,422,881 | 56,808,070 | 1.09% |
| 2024-06-28 | 3.64 | 3.74 | 3.62 | 3.66 | 3.56 | qfq | 18,753,400 | 69,098,302 | 0.27% |
| 2024-06-27 | 3.69 | 3.69 | 3.61 | 3.65 | 3.55 | qfq | 17,701,700 | 64,592,008 | -0.82% |
| 2024-06-26 | 3.62 | 3.70 | 3.60 | 3.68 | 3.58 | qfq | 15,722,963 | 57,400,653 | 0.82% |
| 2024-06-25 | 3.66 | 3.69 | 3.62 | 3.65 | 3.55 | qfq | 12,612,012 | 46,085,945 | 0.00% |
| 2024-06-24 | 3.71 | 3.74 | 3.62 | 3.65 | 3.55 | qfq | 16,974,743 | 62,323,415 | -1.62% |
| 2024-06-21 | 3.67 | 3.77 | 3.67 | 3.71 | 3.61 | qfq | 12,447,120 | 46,415,694 | 0.54% |
| 2024-06-20 | 3.76 | 3.80 | 3.68 | 3.69 | 3.59 | qfq | 19,781,072 | 73,785,586 | -2.89% |
| 2024-06-19 | 3.87 | 3.87 | 3.78 | 3.80 | 3.70 | qfq | 13,377,386 | 51,062,227 | -1.55% |
| 2024-06-18 | 3.88 | 3.91 | 3.84 | 3.86 | 3.76 | qfq | 18,790,145 | 72,575,716 | -0.52% |
| 2024-06-17 | 3.93 | 3.94 | 3.87 | 3.88 | 3.78 | qfq | 15,214,200 | 59,331,902 | -1.02% |
| 2024-06-14 | 3.90 | 3.94 | 3.87 | 3.92 | 3.82 | qfq | 16,836,360 | 65,886,813 | 0.77% |
| 2024-06-13 | 3.90 | 3.91 | 3.87 | 3.89 | 3.79 | qfq | 14,933,750 | 58,165,373 | 0.26% |
| 2024-06-12 | 3.95 | 3.97 | 3.87 | 3.88 | 3.78 | qfq | 26,023,050 | 101,458,544 | -2.76% |
| 2024-06-11 | 3.97 | 4.03 | 3.95 | 3.99 | 3.89 | qfq | 22,548,800 | 89,822,642 | 0.00% |
| 2024-06-07 | 3.98 | 4.02 | 3.95 | 3.99 | 3.89 | qfq | 18,170,650 | 72,310,210 | 0.76% |
| 2024-06-06 | 4.04 | 4.04 | 3.94 | 3.96 | 3.86 | qfq | 18,428,400 | 73,365,365 | -1.98% |
| 2024-06-05 | 4.10 | 4.12 | 4.03 | 4.04 | 3.93 | qfq | 20,666,070 | 84,193,523 | -0.98% |
| 2024-06-04 | 3.95 | 4.10 | 3.93 | 4.08 | 3.97 | qfq | 27,456,500 | 110,494,592 | 3.29% |
| 2024-06-03 | 4.04 | 4.04 | 3.92 | 3.95 | 3.85 | qfq | 27,083,100 | 107,281,472 | -1.25% |
| 2024-05-31 | 4.07 | 4.08 | 4.00 | 4.00 | 3.89 | qfq | 28,917,688 | 116,419,026 | -1.48% |
| 2024-05-30 | 4.18 | 4.19 | 4.04 | 4.06 | 3.95 | qfq | 41,191,900 | 168,751,106 | -3.56% |
| 2024-05-29 | 4.16 | 4.26 | 4.09 | 4.21 | 4.10 | qfq | 60,584,359 | 254,392,774 | -0.24% |
| 2024-05-28 | 4.09 | 4.30 | 4.03 | 4.22 | 4.11 | qfq | 101,285,147 | 420,703,375 | 0.96% |
| 2024-05-27 | 4.60 | 4.68 | 4.16 | 4.18 | 4.07 | qfq | 143,929,931 | 621,452,123 | -7.11% |
| 2024-05-24 | 4.30 | 4.50 | 4.30 | 4.50 | 4.32 | qfq | 40,901,427 | 183,662,202 | 10.02% |
| 2024-05-23 | 4.16 | 4.20 | 4.08 | 4.09 | 3.93 | qfq | 14,442,590 | 59,497,466 | -2.15% |
| 2024-05-22 | 4.23 | 4.24 | 4.17 | 4.18 | 4.01 | qfq | 12,020,400 | 50,549,542 | -1.18% |
| 2024-05-21 | 4.25 | 4.28 | 4.21 | 4.23 | 4.06 | qfq | 11,202,936 | 47,539,752 | -1.17% |
| 2024-05-20 | 4.24 | 4.28 | 4.22 | 4.28 | 4.11 | qfq | 15,656,588 | 66,608,928 | 1.18% |
| 2024-05-17 | 4.18 | 4.24 | 4.16 | 4.23 | 4.06 | qfq | 14,780,488 | 62,023,059 | 1.20% |
| 2024-05-16 | 4.22 | 4.26 | 4.17 | 4.18 | 4.01 | qfq | 16,080,620 | 67,795,974 | -0.95% |
| 2024-05-15 | 4.30 | 4.30 | 4.21 | 4.22 | 4.05 | qfq | 13,987,392 | 59,440,027 | -1.17% |
| 2024-05-14 | 4.24 | 4.35 | 4.23 | 4.27 | 4.10 | qfq | 15,416,790 | 66,237,880 | 0.00% |
| 2024-05-13 | 4.26 | 4.29 | 4.22 | 4.27 | 4.10 | qfq | 21,563,092 | 92,008,533 | 0.71% |
| 2024-05-10 | 4.20 | 4.25 | 4.18 | 4.24 | 4.07 | qfq | 16,430,534 | 69,333,323 | 1.19% |
| 2024-05-09 | 4.15 | 4.22 | 4.14 | 4.19 | 4.02 | qfq | 15,018,488 | 62,889,003 | 1.21% |
| 2024-05-08 | 4.19 | 4.20 | 4.14 | 4.14 | 3.97 | qfq | 16,488,334 | 68,708,444 | -0.48% |
| 2024-05-07 | 4.18 | 4.19 | 4.13 | 4.16 | 3.99 | qfq | 16,750,574 | 69,743,226 | -0.48% |
| 2024-05-06 | 4.09 | 4.20 | 4.08 | 4.18 | 4.01 | qfq | 24,110,040 | 100,218,706 | 2.70% |
| 2024-04-30 | 4.05 | 4.10 | 4.04 | 4.07 | 3.91 | qfq | 18,098,928 | 73,755,238 | 0.25% |
| 2024-04-29 | 4.03 | 4.09 | 4.01 | 4.06 | 3.90 | qfq | 21,510,600 | 87,102,599 | 0.50% |
| 2024-04-26 | 3.94 | 4.05 | 3.92 | 4.04 | 3.88 | qfq | 23,020,420 | 91,819,578 | 2.54% |
| 2024-04-25 | 3.85 | 3.96 | 3.85 | 3.94 | 3.78 | qfq | 12,887,800 | 50,576,934 | 1.03% |
| 2024-04-24 | 3.87 | 3.90 | 3.85 | 3.90 | 3.74 | qfq | 12,621,800 | 48,919,443 | 0.52% |
| 2024-04-23 | 3.91 | 3.95 | 3.88 | 3.88 | 3.73 | qfq | 16,056,975 | 62,627,688 | -0.77% |
| 2024-04-22 | 3.86 | 3.97 | 3.86 | 3.91 | 3.75 | qfq | 24,699,200 | 96,786,085 | 0.00% |
| 2024-04-19 | 3.97 | 4.14 | 3.87 | 3.91 | 3.75 | qfq | 43,395,124 | 173,286,175 | 1.56% |
| 2024-04-18 | 3.87 | 3.90 | 3.83 | 3.85 | 3.70 | qfq | 15,132,025 | 58,446,847 | -0.77% |
| 2024-04-17 | 3.83 | 3.89 | 3.81 | 3.88 | 3.73 | qfq | 18,038,348 | 69,506,848 | 0.78% |
| 2024-04-16 | 3.96 | 3.96 | 3.83 | 3.85 | 3.70 | qfq | 18,707,858 | 73,042,407 | -1.79% |
| 2024-04-15 | 3.88 | 3.96 | 3.81 | 3.92 | 3.76 | qfq | 18,692,914 | 73,082,181 | 1.29% |
| 2024-04-12 | 3.92 | 3.92 | 3.87 | 3.87 | 3.72 | qfq | 11,578,600 | 45,087,562 | -0.51% |
| 2024-04-11 | 3.86 | 3.92 | 3.84 | 3.89 | 3.73 | qfq | 12,587,042 | 49,089,947 | 0.52% |
| 2024-04-10 | 3.86 | 3.89 | 3.83 | 3.87 | 3.72 | qfq | 12,613,414 | 48,763,062 | 0.00% |
| 2024-04-09 | 3.83 | 3.89 | 3.82 | 3.87 | 3.72 | qfq | 10,529,353 | 40,678,985 | 1.04% |
| 2024-04-08 | 3.83 | 3.88 | 3.79 | 3.83 | 3.68 | qfq | 13,654,230 | 52,475,849 | 0.00% |
| 2024-04-03 | 3.85 | 3.85 | 3.80 | 3.83 | 3.68 | qfq | 9,331,042 | 35,686,078 | -0.26% |
| 2024-04-02 | 3.79 | 3.86 | 3.78 | 3.84 | 3.69 | qfq | 15,327,206 | 58,683,023 | 1.32% |
| 2024-04-01 | 3.72 | 3.80 | 3.72 | 3.79 | 3.64 | qfq | 10,676,489 | 40,281,356 | 1.88% |
| 2024-03-29 | 3.66 | 3.72 | 3.63 | 3.72 | 3.57 | qfq | 10,501,331 | 38,576,172 | 2.20% |
| 2024-03-28 | 3.63 | 3.70 | 3.63 | 3.64 | 3.49 | qfq | 12,685,100 | 46,433,528 | 0.00% |
| 2024-03-27 | 3.72 | 3.74 | 3.64 | 3.64 | 3.49 | qfq | 13,063,838 | 48,089,178 | -2.41% |
| 2024-03-26 | 3.72 | 3.76 | 3.70 | 3.73 | 3.58 | qfq | 9,084,239 | 33,890,924 | 0.27% |
| 2024-03-25 | 3.75 | 3.81 | 3.71 | 3.72 | 3.57 | qfq | 11,673,855 | 43,780,777 | -1.06% |
| 2024-03-22 | 3.86 | 3.86 | 3.75 | 3.76 | 3.61 | qfq | 17,053,174 | 64,626,193 | -2.34% |
| 2024-03-21 | 3.87 | 3.88 | 3.83 | 3.85 | 3.70 | qfq | 8,177,710 | 31,474,900 | -0.26% |
| 2024-03-20 | 3.83 | 3.87 | 3.81 | 3.86 | 3.71 | qfq | 9,535,003 | 36,698,891 | 0.52% |
| 2024-03-19 | 3.90 | 3.91 | 3.83 | 3.84 | 3.69 | qfq | 12,920,100 | 49,892,056 | -1.79% |
| 2024-03-18 | 3.88 | 3.91 | 3.86 | 3.91 | 3.75 | qfq | 12,266,500 | 47,720,162 | 0.77% |
| 2024-03-15 | 3.83 | 3.88 | 3.81 | 3.88 | 3.73 | qfq | 9,594,942 | 36,938,800 | 1.04% |
| 2024-03-14 | 3.83 | 3.87 | 3.81 | 3.84 | 3.69 | qfq | 7,346,000 | 28,234,760 | -0.26% |
| 2024-03-13 | 3.90 | 3.90 | 3.84 | 3.85 | 3.70 | qfq | 10,528,838 | 40,652,308 | -1.28% |
| 2024-03-12 | 3.87 | 3.92 | 3.85 | 3.90 | 3.74 | qfq | 13,808,781 | 53,647,576 | 0.52% |
| 2024-03-11 | 3.83 | 3.88 | 3.81 | 3.88 | 3.73 | qfq | 10,632,254 | 40,831,784 | 1.31% |
| 2024-03-08 | 3.85 | 3.87 | 3.80 | 3.83 | 3.68 | qfq | 13,200,688 | 50,485,749 | -0.52% |
| 2024-03-07 | 3.90 | 3.92 | 3.83 | 3.85 | 3.70 | qfq | 14,764,052 | 57,300,941 | -1.53% |
| 2024-03-06 | 3.90 | 3.95 | 3.89 | 3.91 | 3.75 | qfq | 12,204,600 | 47,700,904 | -0.26% |
| 2024-03-05 | 3.91 | 3.96 | 3.88 | 3.92 | 3.76 | qfq | 15,490,500 | 60,588,164 | 0.26% |
| 2024-03-04 | 3.98 | 3.99 | 3.89 | 3.91 | 3.75 | qfq | 16,271,344 | 63,792,761 | -1.76% |
| 2024-03-01 | 4.04 | 4.04 | 3.95 | 3.98 | 3.82 | qfq | 21,796,596 | 86,828,167 | -1.49% |
| 2024-02-29 | 3.98 | 4.04 | 3.95 | 4.04 | 3.88 | qfq | 30,749,311 | 122,961,153 | 1.00% |
| 2024-02-28 | 3.97 | 4.11 | 3.95 | 4.00 | 3.84 | qfq | 40,140,847 | 161,898,420 | 1.01% |
| 2024-02-27 | 3.94 | 3.96 | 3.91 | 3.96 | 3.80 | qfq | 18,402,929 | 72,431,397 | 0.51% |
| 2024-02-26 | 3.95 | 3.98 | 3.91 | 3.94 | 3.78 | qfq | 19,164,900 | 75,735,682 | -0.51% |
| 2024-02-23 | 3.97 | 3.97 | 3.92 | 3.96 | 3.80 | qfq | 17,074,100 | 67,392,875 | 0.00% |
| 2024-02-22 | 3.95 | 4.00 | 3.90 | 3.96 | 3.80 | qfq | 21,152,566 | 83,442,111 | -0.50% |
| 2024-02-21 | 3.96 | 4.06 | 3.91 | 3.98 | 3.82 | qfq | 25,362,808 | 101,395,372 | 0.00% |
| 2024-02-20 | 3.94 | 4.00 | 3.91 | 3.98 | 3.82 | qfq | 19,569,833 | 77,470,838 | 0.76% |
| 2024-02-19 | 4.02 | 4.05 | 3.92 | 3.95 | 3.79 | qfq | 30,861,159 | 122,754,145 | -1.74% |
| 2024-02-08 | 3.88 | 4.12 | 3.86 | 4.02 | 3.86 | qfq | 48,569,008 | 195,239,029 | 1.26% |
| 2024-02-07 | 3.84 | 3.98 | 3.73 | 3.97 | 3.81 | qfq | 80,428,174 | 310,504,349 | 2.85% |
| 2024-02-06 | 3.40 | 3.86 | 3.30 | 3.86 | 3.71 | qfq | 47,050,382 | 173,459,831 | 9.97% |
| 2024-02-05 | 3.66 | 3.77 | 3.51 | 3.51 | 3.37 | qfq | 60,418,912 | 220,400,378 | -10.00% |
| 2024-02-02 | 4.21 | 4.27 | 3.75 | 3.90 | 3.74 | qfq | 95,380,222 | 384,272,040 | -6.47% |
| 2024-02-01 | 3.76 | 4.17 | 3.72 | 4.17 | 4.00 | qfq | 31,235,331 | 127,474,267 | 10.03% |
| 2024-01-31 | 3.81 | 3.92 | 3.77 | 3.79 | 3.64 | qfq | 16,497,946 | 63,281,693 | -1.56% |
| 2024-01-30 | 3.86 | 3.99 | 3.84 | 3.85 | 3.70 | qfq | 14,007,425 | 54,824,703 | -1.79% |
| 2024-01-29 | 4.00 | 4.04 | 3.90 | 3.92 | 3.76 | qfq | 19,418,023 | 77,063,199 | -1.75% |
| 2024-01-26 | 3.90 | 4.03 | 3.88 | 3.99 | 3.83 | qfq | 22,117,700 | 88,089,847 | 1.53% |
| 2024-01-25 | 3.78 | 3.93 | 3.72 | 3.93 | 3.77 | qfq | 23,653,564 | 91,377,742 | 3.69% |
| 2024-01-24 | 3.61 | 3.88 | 3.56 | 3.79 | 3.64 | qfq | 21,370,805 | 78,841,701 | 5.57% |
| 2024-01-23 | 3.49 | 3.62 | 3.44 | 3.59 | 3.45 | qfq | 13,178,100 | 46,650,421 | 1.70% |
| 2024-01-22 | 3.72 | 3.73 | 3.51 | 3.53 | 3.39 | qfq | 11,891,484 | 43,000,534 | -4.85% |
| 2024-01-19 | 3.73 | 3.75 | 3.68 | 3.71 | 3.56 | qfq | 7,096,406 | 26,385,332 | -0.27% |
| 2024-01-18 | 3.79 | 3.79 | 3.61 | 3.72 | 3.57 | qfq | 16,407,602 | 60,527,076 | -2.11% |
| 2024-01-17 | 3.85 | 3.91 | 3.80 | 3.80 | 3.65 | qfq | 9,289,971 | 35,827,095 | -1.30% |
| 2024-01-16 | 3.87 | 3.89 | 3.81 | 3.85 | 3.70 | qfq | 7,275,500 | 27,955,050 | -0.52% |
| 2024-01-15 | 3.90 | 3.91 | 3.86 | 3.87 | 3.72 | qfq | 5,031,921 | 19,547,337 | -0.77% |
| 2024-01-12 | 3.88 | 3.94 | 3.87 | 3.90 | 3.74 | qfq | 8,767,200 | 34,274,544 | 0.78% |
| 2024-01-11 | 3.83 | 3.88 | 3.82 | 3.87 | 3.72 | qfq | 5,603,132 | 21,631,490 | 0.78% |
| 2024-01-10 | 3.88 | 3.89 | 3.82 | 3.84 | 3.69 | qfq | 6,486,700 | 25,011,521 | -1.03% |
| 2024-01-09 | 3.88 | 3.90 | 3.84 | 3.88 | 3.73 | qfq | 6,080,036 | 23,552,649 | 0.26% |
| 2024-01-08 | 3.97 | 3.98 | 3.86 | 3.87 | 3.72 | qfq | 9,526,668 | 37,231,207 | -2.52% |
| 2024-01-05 | 3.99 | 4.03 | 3.95 | 3.97 | 3.81 | qfq | 7,463,702 | 29,782,137 | -1.00% |
| 2024-01-04 | 3.99 | 4.02 | 3.94 | 4.01 | 3.85 | qfq | 7,734,156 | 30,782,469 | 0.50% |
| 2024-01-03 | 3.97 | 4.00 | 3.96 | 3.99 | 3.83 | qfq | 7,817,556 | 31,120,863 | 0.50% |
| 2024-01-02 | 3.95 | 4.02 | 3.94 | 3.97 | 3.81 | qfq | 8,205,200 | 32,688,756 | 0.76% |
| 2023-12-29 | 3.95 | 3.96 | 3.93 | 3.94 | 3.78 | qfq | 6,439,700 | 25,432,289 | -0.25% |
| 2023-12-28 | 3.89 | 3.96 | 3.86 | 3.95 | 3.79 | qfq | 8,464,474 | 33,284,916 | 1.80% |
| 2023-12-27 | 3.89 | 3.92 | 3.83 | 3.88 | 3.73 | qfq | 8,462,062 | 32,787,075 | -0.51% |
| 2023-12-26 | 3.92 | 3.94 | 3.89 | 3.90 | 3.74 | qfq | 4,309,321 | 16,834,707 | -0.51% |
| 2023-12-25 | 3.94 | 3.95 | 3.90 | 3.92 | 3.76 | qfq | 5,588,700 | 21,932,020 | -0.76% |
| 2023-12-22 | 3.94 | 3.97 | 3.89 | 3.95 | 3.79 | qfq | 8,835,157 | 34,720,809 | -0.50% |
| 2023-12-21 | 4.00 | 4.01 | 3.89 | 3.97 | 3.81 | qfq | 15,616,570 | 61,575,542 | -1.24% |
| 2023-12-20 | 4.06 | 4.08 | 4.01 | 4.02 | 3.86 | qfq | 7,138,210 | 28,814,091 | -0.74% |
| 2023-12-19 | 4.09 | 4.09 | 4.03 | 4.05 | 3.89 | qfq | 7,655,971 | 31,107,251 | -1.22% |
| 2023-12-18 | 4.12 | 4.14 | 4.06 | 4.10 | 3.94 | qfq | 8,325,202 | 34,214,572 | -0.49% |
| 2023-12-15 | 4.11 | 4.16 | 4.11 | 4.12 | 3.96 | qfq | 7,735,945 | 31,978,907 | 0.24% |
| 2023-12-14 | 4.10 | 4.14 | 4.10 | 4.11 | 3.95 | qfq | 7,114,200 | 29,305,523 | 0.24% |
| 2023-12-13 | 4.11 | 4.14 | 4.10 | 4.10 | 3.94 | qfq | 6,154,149 | 25,353,791 | -0.49% |
| 2023-12-12 | 4.13 | 4.15 | 4.11 | 4.12 | 3.96 | qfq | 7,956,200 | 32,815,054 | -0.24% |
| 2023-12-11 | 4.07 | 4.14 | 4.00 | 4.13 | 3.97 | qfq | 16,673,800 | 67,887,130 | 1.72% |
| 2023-12-08 | 4.05 | 4.09 | 4.05 | 4.06 | 3.90 | qfq | 7,694,693 | 31,340,021 | 0.00% |
| 2023-12-07 | 4.05 | 4.07 | 4.02 | 4.06 | 3.90 | qfq | 6,551,546 | 26,510,302 | 0.50% |
| 2023-12-06 | 4.03 | 4.06 | 4.02 | 4.04 | 3.88 | qfq | 6,644,752 | 26,835,323 | 0.25% |
| 2023-12-05 | 4.09 | 4.09 | 4.03 | 4.03 | 3.87 | qfq | 7,250,145 | 29,430,546 | -1.47% |
| 2023-12-04 | 4.08 | 4.10 | 4.07 | 4.09 | 3.93 | qfq | 6,656,700 | 27,193,342 | 0.49% |
| 2023-12-01 | 4.07 | 4.09 | 4.05 | 4.07 | 3.91 | qfq | 7,245,000 | 29,518,289 | 0.25% |
| 2023-11-30 | 4.06 | 4.08 | 4.04 | 4.06 | 3.90 | qfq | 6,801,626 | 27,617,662 | 0.25% |
| 2023-11-29 | 4.09 | 4.09 | 4.04 | 4.05 | 3.89 | qfq | 7,196,300 | 29,195,506 | -0.74% |
| 2023-11-28 | 4.07 | 4.10 | 4.04 | 4.08 | 3.92 | qfq | 7,692,500 | 31,373,620 | 0.25% |
| 2023-11-27 | 4.11 | 4.11 | 4.06 | 4.07 | 3.91 | qfq | 9,508,700 | 38,785,216 | -0.97% |
| 2023-11-24 | 4.12 | 4.15 | 4.10 | 4.11 | 3.95 | qfq | 7,829,787 | 32,273,308 | -0.24% |
| 2023-11-23 | 4.12 | 4.14 | 4.10 | 4.12 | 3.96 | qfq | 9,140,102 | 37,620,220 | 0.00% |
| 2023-11-22 | 4.15 | 4.17 | 4.12 | 4.12 | 3.96 | qfq | 8,172,926 | 33,841,690 | -0.72% |
| 2023-11-21 | 4.16 | 4.19 | 4.15 | 4.15 | 3.98 | qfq | 10,887,200 | 45,429,054 | 0.00% |
| 2023-11-20 | 4.15 | 4.17 | 4.14 | 4.15 | 3.98 | qfq | 5,848,312 | 24,323,056 | 0.00% |
| 2023-11-17 | 4.14 | 4.17 | 4.12 | 4.15 | 3.98 | qfq | 6,728,425 | 27,897,139 | 0.24% |
| 2023-11-16 | 4.17 | 4.17 | 4.14 | 4.14 | 3.97 | qfq | 6,370,374 | 26,440,084 | -0.48% |
| 2023-11-15 | 4.18 | 4.19 | 4.15 | 4.16 | 3.99 | qfq | 6,706,900 | 27,938,853 | 0.00% |
| 2023-11-14 | 4.16 | 4.18 | 4.15 | 4.16 | 3.99 | qfq | 8,367,702 | 34,842,465 | 0.00% |
| 2023-11-13 | 4.12 | 4.17 | 4.11 | 4.16 | 3.99 | qfq | 9,585,983 | 39,703,976 | 0.97% |
| 2023-11-10 | 4.12 | 4.15 | 4.08 | 4.12 | 3.96 | qfq | 10,434,526 | 42,882,943 | 0.00% |
| 2023-11-09 | 4.16 | 4.16 | 4.12 | 4.12 | 3.96 | qfq | 11,174,122 | 46,192,270 | -0.96% |
| 2023-11-08 | 4.20 | 4.21 | 4.14 | 4.16 | 3.99 | qfq | 9,641,400 | 40,163,328 | -0.48% |
| 2023-11-07 | 4.20 | 4.21 | 4.17 | 4.18 | 4.01 | qfq | 6,989,500 | 29,287,258 | -0.24% |
| 2023-11-06 | 4.18 | 4.21 | 4.15 | 4.19 | 4.02 | qfq | 12,362,722 | 51,758,406 | 0.96% |
| 2023-11-03 | 4.15 | 4.19 | 4.13 | 4.15 | 3.98 | qfq | 9,089,800 | 37,822,071 | 0.24% |
| 2023-11-02 | 4.17 | 4.20 | 4.14 | 4.14 | 3.97 | qfq | 5,812,900 | 24,186,840 | -0.96% |
| 2023-11-01 | 4.16 | 4.19 | 4.15 | 4.18 | 4.01 | qfq | 7,529,547 | 31,403,843 | 0.48% |
| 2023-10-31 | 4.15 | 4.18 | 4.12 | 4.16 | 3.99 | qfq | 8,290,905 | 34,402,175 | 0.00% |
| 2023-10-30 | 4.17 | 4.18 | 4.15 | 4.16 | 3.99 | qfq | 7,545,783 | 31,414,738 | -0.24% |
| 2023-10-27 | 4.15 | 4.19 | 4.13 | 4.17 | 4.00 | qfq | 10,798,146 | 44,924,181 | 0.48% |
| 2023-10-26 | 4.13 | 4.17 | 4.09 | 4.15 | 3.98 | qfq | 7,007,340 | 28,975,793 | 0.48% |
| 2023-10-25 | 4.10 | 4.15 | 4.07 | 4.13 | 3.97 | qfq | 8,853,608 | 36,469,021 | 1.47% |
| 2023-10-24 | 4.03 | 4.08 | 4.00 | 4.07 | 3.91 | qfq | 7,896,660 | 31,906,689 | 1.50% |
| 2023-10-23 | 4.09 | 4.10 | 4.00 | 4.01 | 3.85 | qfq | 10,782,698 | 43,610,073 | -1.96% |
| 2023-10-20 | 4.08 | 4.14 | 4.06 | 4.09 | 3.93 | qfq | 7,693,900 | 31,493,273 | -0.24% |
| 2023-10-19 | 4.14 | 4.17 | 4.10 | 4.10 | 3.94 | qfq | 9,936,746 | 40,988,996 | -1.20% |
| 2023-10-18 | 4.22 | 4.23 | 4.14 | 4.15 | 3.98 | qfq | 8,121,498 | 33,893,214 | -1.66% |
| 2023-10-17 | 4.18 | 4.24 | 4.18 | 4.22 | 4.05 | qfq | 8,652,746 | 36,405,761 | 0.72% |
| 2023-10-16 | 4.17 | 4.20 | 4.13 | 4.19 | 4.02 | qfq | 6,870,400 | 28,667,615 | 0.48% |
| 2023-10-13 | 4.20 | 4.20 | 4.15 | 4.17 | 4.00 | qfq | 6,832,398 | 28,494,627 | -0.95% |
| 2023-10-12 | 4.16 | 4.21 | 4.16 | 4.21 | 4.04 | qfq | 10,899,900 | 45,716,559 | 1.69% |
| 2023-10-11 | 4.18 | 4.19 | 4.13 | 4.14 | 3.97 | qfq | 9,398,600 | 39,067,963 | -0.72% |
| 2023-10-10 | 4.22 | 4.25 | 4.17 | 4.17 | 4.00 | qfq | 11,679,700 | 48,999,765 | -1.42% |
| 2023-10-09 | 4.21 | 4.23 | 4.17 | 4.23 | 4.06 | qfq | 9,510,291 | 39,916,764 | 0.48% |
| 2023-09-28 | 4.22 | 4.23 | 4.20 | 4.21 | 4.04 | qfq | 7,839,802 | 33,025,686 | 0.00% |
| 2023-09-27 | 4.21 | 4.25 | 4.21 | 4.21 | 4.04 | qfq | 6,855,700 | 28,961,998 | -0.24% |
| 2023-09-26 | 4.22 | 4.24 | 4.20 | 4.22 | 4.05 | qfq | 6,626,600 | 27,965,626 | 0.00% |
| 2023-09-25 | 4.26 | 4.27 | 4.22 | 4.22 | 4.05 | qfq | 7,920,602 | 33,584,708 | -0.94% |
| 2023-09-22 | 4.20 | 4.27 | 4.19 | 4.26 | 4.09 | qfq | 7,344,166 | 31,116,357 | 1.19% |
| 2023-09-21 | 4.24 | 4.26 | 4.21 | 4.21 | 4.04 | qfq | 7,262,606 | 30,695,819 | -0.71% |
| 2023-09-20 | 4.26 | 4.28 | 4.23 | 4.24 | 4.07 | qfq | 4,910,300 | 20,867,198 | -0.93% |
| 2023-09-19 | 4.26 | 4.29 | 4.25 | 4.28 | 4.11 | qfq | 7,809,757 | 33,358,769 | 0.47% |
| 2023-09-18 | 4.24 | 4.27 | 4.21 | 4.26 | 4.09 | qfq | 9,425,900 | 40,009,340 | 0.24% |
| 2023-09-15 | 4.27 | 4.27 | 4.23 | 4.25 | 4.08 | qfq | 6,714,800 | 28,546,443 | -0.23% |
| 2023-09-14 | 4.25 | 4.27 | 4.22 | 4.26 | 4.09 | qfq | 7,116,400 | 30,255,968 | 0.71% |
| 2023-09-13 | 4.24 | 4.26 | 4.21 | 4.23 | 4.06 | qfq | 7,473,157 | 31,639,920 | -0.24% |
| 2023-09-12 | 4.28 | 4.28 | 4.23 | 4.24 | 4.07 | qfq | 8,139,000 | 34,585,356 | -0.70% |
| 2023-09-11 | 4.28 | 4.29 | 4.25 | 4.27 | 4.10 | qfq | 11,172,451 | 47,707,781 | 0.23% |
| 2023-09-08 | 4.23 | 4.27 | 4.18 | 4.26 | 4.09 | qfq | 11,781,298 | 49,969,256 | 1.19% |
| 2023-09-07 | 4.26 | 4.28 | 4.20 | 4.21 | 4.04 | qfq | 9,427,442 | 39,941,379 | -1.17% |
| 2023-09-06 | 4.26 | 4.27 | 4.22 | 4.26 | 4.09 | qfq | 6,729,945 | 28,609,536 | 0.00% |
| 2023-09-05 | 4.26 | 4.29 | 4.23 | 4.26 | 4.09 | qfq | 12,632,149 | 53,751,523 | -0.23% |
| 2023-09-04 | 4.20 | 4.28 | 4.19 | 4.27 | 4.10 | qfq | 13,186,000 | 55,821,136 | 1.91% |
| 2023-09-01 | 4.18 | 4.22 | 4.16 | 4.19 | 4.02 | qfq | 12,478,100 | 52,113,671 | 0.00% |
| 2023-08-31 | 4.26 | 4.29 | 4.18 | 4.19 | 4.02 | qfq | 19,996,100 | 84,240,080 | -2.10% |
| 2023-08-30 | 4.34 | 4.36 | 4.28 | 4.28 | 4.11 | qfq | 17,486,583 | 75,335,144 | -1.61% |
| 2023-08-29 | 4.38 | 4.41 | 4.29 | 4.35 | 4.18 | qfq | 25,492,840 | 110,712,207 | -1.36% |
| 2023-08-28 | 4.52 | 4.60 | 4.38 | 4.41 | 4.23 | qfq | 30,119,259 | 134,827,864 | 3.28% |
| 2023-08-25 | 4.25 | 4.37 | 4.24 | 4.27 | 4.10 | qfq | 13,355,722 | 57,470,118 | -0.47% |
| 2023-08-24 | 4.27 | 4.33 | 4.26 | 4.29 | 4.12 | qfq | 9,240,588 | 39,650,760 | -0.46% |
| 2023-08-23 | 4.34 | 4.37 | 4.29 | 4.31 | 4.14 | qfq | 9,048,300 | 39,143,243 | -1.15% |
| 2023-08-22 | 4.38 | 4.40 | 4.31 | 4.36 | 4.19 | qfq | 11,660,700 | 50,650,256 | 0.00% |
| 2023-08-21 | 4.38 | 4.46 | 4.36 | 4.36 | 4.19 | qfq | 9,655,000 | 42,474,322 | -0.91% |
| 2023-08-18 | 4.44 | 4.48 | 4.40 | 4.40 | 4.22 | qfq | 9,879,390 | 43,878,326 | -0.68% |
| 2023-08-17 | 4.46 | 4.47 | 4.38 | 4.43 | 4.25 | qfq | 12,811,197 | 56,505,567 | -1.12% |
| 2023-08-16 | 4.42 | 4.51 | 4.41 | 4.48 | 4.30 | qfq | 9,972,697 | 44,558,773 | 1.13% |
| 2023-08-15 | 4.44 | 4.47 | 4.40 | 4.43 | 4.25 | qfq | 11,319,997 | 50,155,847 | -0.23% |
| 2023-08-14 | 4.45 | 4.47 | 4.38 | 4.44 | 4.26 | qfq | 13,259,230 | 58,619,070 | -0.67% |
| 2023-08-11 | 4.58 | 4.58 | 4.45 | 4.47 | 4.29 | qfq | 11,469,100 | 51,589,510 | -2.19% |
| 2023-08-10 | 4.55 | 4.57 | 4.52 | 4.57 | 4.39 | qfq | 9,652,400 | 43,917,290 | 0.88% |
| 2023-08-09 | 4.59 | 4.60 | 4.52 | 4.53 | 4.35 | qfq | 13,289,503 | 60,359,308 | -1.31% |
| 2023-08-08 | 4.63 | 4.63 | 4.55 | 4.59 | 4.41 | qfq | 13,160,802 | 60,320,471 | -0.22% |
| 2023-08-07 | 4.67 | 4.67 | 4.58 | 4.60 | 4.42 | qfq | 22,075,412 | 101,784,957 | -2.13% |
| 2023-08-04 | 4.68 | 4.80 | 4.67 | 4.70 | 4.51 | qfq | 44,461,315 | 210,049,343 | 1.29% |
| 2023-08-03 | 4.60 | 4.65 | 4.55 | 4.64 | 4.45 | qfq | 21,857,309 | 100,812,487 | 1.31% |
| 2023-08-02 | 4.57 | 4.60 | 4.56 | 4.58 | 4.40 | qfq | 12,496,732 | 57,204,164 | 0.00% |
| 2023-08-01 | 4.56 | 4.61 | 4.54 | 4.58 | 4.40 | qfq | 18,067,898 | 82,634,070 | 0.44% |
| 2023-07-31 | 4.56 | 4.64 | 4.55 | 4.56 | 4.38 | qfq | 23,668,500 | 108,390,163 | 0.22% |
| 2023-07-28 | 4.44 | 4.56 | 4.42 | 4.55 | 4.37 | qfq | 23,239,322 | 104,952,492 | 2.25% |
| 2023-07-27 | 4.46 | 4.52 | 4.43 | 4.45 | 4.27 | qfq | 14,523,056 | 64,833,132 | 0.00% |
| 2023-07-26 | 4.44 | 4.46 | 4.41 | 4.45 | 4.27 | qfq | 13,265,275 | 58,952,186 | 0.00% |
| 2023-07-25 | 4.40 | 4.46 | 4.37 | 4.45 | 4.27 | qfq | 21,506,486 | 94,996,418 | 2.06% |
| 2023-07-24 | 4.38 | 4.40 | 4.33 | 4.36 | 4.19 | qfq | 9,732,973 | 42,541,579 | -0.46% |
| 2023-07-21 | 4.38 | 4.41 | 4.36 | 4.38 | 4.21 | qfq | 7,411,111 | 32,501,196 | 0.00% |
| 2023-07-20 | 4.43 | 4.44 | 4.37 | 4.38 | 4.21 | qfq | 12,593,222 | 55,503,708 | -0.23% |
| 2023-07-19 | 4.36 | 4.40 | 4.36 | 4.39 | 4.21 | qfq | 7,095,900 | 31,074,262 | 0.46% |
| 2023-07-18 | 4.40 | 4.40 | 4.36 | 4.37 | 4.20 | qfq | 8,441,402 | 36,937,718 | -0.46% |