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
长源电力000966.SZ
最近收盘价4.342026-07-17
最近交易日2026-07-17
成交量（股）132,568,282
成交额（元）564,785,775
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.12 | 4.47 | 4.10 | 4.34 | 4.34 | qfq | 132,568,282 | 564,785,775 | 4.58% |
| 2026-07-16 | 4.00 | 4.17 | 3.99 | 4.15 | 4.15 | qfq | 81,009,109 | 331,659,442 | 2.72% |
| 2026-07-15 | 3.90 | 4.04 | 3.86 | 4.04 | 4.04 | qfq | 72,025,873 | 287,326,824 | 4.39% |
| 2026-07-14 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 50,949,490 | 195,483,059 | 1.31% |
| 2026-07-13 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 50,603,502 | 192,314,738 | 1.06% |
| 2026-07-10 | 3.69 | 3.83 | 3.68 | 3.78 | 3.78 | qfq | 53,459,050 | 201,896,455 | 1.89% |
| 2026-07-09 | 3.76 | 3.79 | 3.67 | 3.71 | 3.71 | qfq | 47,424,279 | 176,336,524 | -1.59% |
| 2026-07-08 | 3.80 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 33,222,005 | 125,637,590 | -0.79% |
| 2026-07-07 | 3.91 | 3.91 | 3.77 | 3.80 | 3.80 | qfq | 49,469,902 | 189,261,560 | -3.06% |
| 2026-07-06 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 48,070,800 | 188,826,791 | -1.75% |
| 2026-07-03 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 46,037,120 | 183,429,802 | 0.25% |
| 2026-07-02 | 3.97 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 58,992,400 | 235,369,536 | 0.00% |
| 2026-07-01 | 3.92 | 4.02 | 3.88 | 3.98 | 3.98 | qfq | 61,359,045 | 243,668,979 | 1.53% |
| 2026-06-30 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 42,016,785 | 164,354,029 | -1.01% |
| 2026-06-29 | 3.92 | 3.99 | 3.84 | 3.96 | 3.96 | qfq | 62,562,951 | 245,877,298 | 0.00% |
| 2026-06-26 | 4.07 | 4.16 | 3.95 | 3.96 | 3.96 | qfq | 81,061,309 | 328,700,081 | -2.46% |
| 2026-06-25 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 76,074,172 | 311,544,483 | -3.33% |
| 2026-06-24 | 4.31 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 73,841,677 | 312,363,584 | -2.78% |
| 2026-06-23 | 4.34 | 4.42 | 4.28 | 4.32 | 4.32 | qfq | 81,870,296 | 355,564,592 | -1.37% |
| 2026-06-22 | 4.47 | 4.54 | 4.30 | 4.38 | 4.38 | qfq | 99,637,748 | 435,150,556 | -2.23% |
| 2026-06-18 | 4.81 | 4.81 | 4.46 | 4.48 | 4.48 | qfq | 118,221,052 | 543,150,318 | -7.25% |
| 2026-06-17 | 4.93 | 5.00 | 4.76 | 4.83 | 4.83 | qfq | 86,951,330 | 422,271,948 | -2.23% |
| 2026-06-16 | 4.96 | 5.19 | 4.92 | 4.94 | 4.94 | qfq | 98,082,933 | 493,271,724 | -0.40% |
| 2026-06-15 | 4.71 | 5.07 | 4.69 | 4.96 | 4.96 | qfq | 129,158,296 | 631,754,982 | 5.08% |
| 2026-06-12 | 4.68 | 4.80 | 4.54 | 4.72 | 4.72 | qfq | 100,751,925 | 471,331,866 | 0.21% |
| 2026-06-11 | 4.66 | 4.87 | 4.63 | 4.71 | 4.71 | qfq | 108,374,191 | 513,966,521 | 1.07% |
| 2026-06-10 | 4.85 | 4.92 | 4.62 | 4.66 | 4.66 | qfq | 168,990,116 | 803,132,907 | -7.36% |
| 2026-06-09 | 5.29 | 5.31 | 4.92 | 5.03 | 5.03 | qfq | 233,955,698 | 1,173,982,918 | -8.04% |
| 2026-06-08 | 5.46 | 5.70 | 5.33 | 5.47 | 5.47 | qfq | 249,962,576 | 1,376,147,108 | 0.92% |
| 2026-06-05 | 5.26 | 5.81 | 5.24 | 5.42 | 5.42 | qfq | 273,241,871 | 1,528,614,679 | 2.65% |
| 2026-06-04 | 5.41 | 5.49 | 5.25 | 5.28 | 5.28 | qfq | 155,502,281 | 833,025,627 | -2.58% |
| 2026-06-03 | 5.15 | 5.67 | 5.11 | 5.42 | 5.42 | qfq | 242,037,787 | 1,314,925,478 | 4.03% |
| 2026-06-02 | 5.24 | 5.30 | 5.08 | 5.21 | 5.21 | qfq | 140,523,771 | 728,849,044 | -2.25% |
| 2026-06-01 | 5.41 | 5.46 | 5.03 | 5.33 | 5.33 | qfq | 186,254,168 | 982,119,109 | -1.30% |
| 2026-05-29 | 5.22 | 5.51 | 5.17 | 5.40 | 5.40 | qfq | 215,565,448 | 1,164,323,075 | 2.66% |
| 2026-05-28 | 5.20 | 5.43 | 5.11 | 5.26 | 5.26 | qfq | 188,903,693 | 997,451,307 | 0.38% |
| 2026-05-27 | 5.13 | 5.37 | 5.12 | 5.24 | 5.24 | qfq | 198,161,682 | 1,042,112,716 | 2.14% |
| 2026-05-26 | 5.20 | 5.30 | 5.05 | 5.13 | 5.13 | qfq | 209,072,175 | 1,077,767,391 | -1.54% |
| 2026-05-25 | 4.71 | 5.21 | 4.70 | 5.21 | 5.21 | qfq | 202,379,273 | 1,032,649,004 | 9.92% |
| 2026-05-22 | 4.70 | 4.81 | 4.60 | 4.74 | 4.74 | qfq | 74,866,165 | 353,142,035 | 0.85% |
| 2026-05-21 | 4.70 | 4.86 | 4.66 | 4.70 | 4.70 | qfq | 91,334,647 | 436,746,987 | -0.63% |
| 2026-05-20 | 5.15 | 5.15 | 4.71 | 4.73 | 4.73 | qfq | 139,884,544 | 680,411,603 | -7.07% |
| 2026-05-19 | 4.89 | 5.12 | 4.83 | 5.09 | 5.09 | qfq | 118,589,102 | 596,708,522 | 3.25% |
| 2026-05-18 | 4.82 | 4.97 | 4.80 | 4.93 | 4.93 | qfq | 82,394,793 | 403,796,462 | 1.23% |
| 2026-05-15 | 4.89 | 4.93 | 4.72 | 4.87 | 4.87 | qfq | 119,178,991 | 574,805,613 | 0.00% |
| 2026-05-14 | 5.09 | 5.24 | 4.85 | 4.87 | 4.87 | qfq | 165,930,235 | 832,467,531 | -4.32% |
| 2026-05-13 | 4.94 | 5.26 | 4.92 | 5.09 | 5.09 | qfq | 178,029,942 | 911,841,035 | 1.60% |
| 2026-05-12 | 4.84 | 5.08 | 4.76 | 5.01 | 5.01 | qfq | 163,954,459 | 812,657,683 | 3.51% |
| 2026-05-11 | 4.74 | 4.85 | 4.70 | 4.84 | 4.84 | qfq | 89,680,241 | 430,397,316 | 2.11% |
| 2026-05-08 | 4.73 | 4.88 | 4.71 | 4.74 | 4.74 | qfq | 83,692,554 | 399,838,119 | -0.63% |
| 2026-05-07 | 4.65 | 4.80 | 4.64 | 4.77 | 4.77 | qfq | 99,092,321 | 469,502,218 | 2.36% |
| 2026-05-06 | 4.58 | 4.71 | 4.58 | 4.66 | 4.66 | qfq | 81,522,993 | 378,900,977 | 2.19% |
| 2026-04-30 | 4.63 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 71,757,024 | 328,189,823 | -1.94% |
| 2026-04-29 | 4.63 | 4.74 | 4.62 | 4.65 | 4.65 | qfq | 89,219,557 | 417,658,783 | -0.43% |
| 2026-04-28 | 4.55 | 4.70 | 4.51 | 4.67 | 4.67 | qfq | 99,345,444 | 459,323,225 | 1.74% |
| 2026-04-27 | 4.58 | 4.64 | 4.50 | 4.59 | 4.59 | qfq | 77,491,835 | 355,369,111 | 0.00% |
| 2026-04-24 | 4.64 | 4.74 | 4.52 | 4.59 | 4.59 | qfq | 126,236,907 | 585,809,559 | -0.22% |
| 2026-04-23 | 4.43 | 4.68 | 4.40 | 4.60 | 4.60 | qfq | 146,566,036 | 664,793,287 | 3.84% |
| 2026-04-22 | 4.39 | 4.45 | 4.36 | 4.43 | 4.43 | qfq | 55,283,835 | 244,044,998 | 0.00% |
| 2026-04-21 | 4.31 | 4.47 | 4.25 | 4.43 | 4.43 | qfq | 93,674,933 | 408,669,197 | 2.31% |
| 2026-04-20 | 4.26 | 4.33 | 4.24 | 4.33 | 4.33 | qfq | 54,690,998 | 234,627,777 | 1.64% |
| 2026-04-17 | 4.33 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 61,421,630 | 262,954,353 | -1.84% |
| 2026-04-16 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 48,448,406 | 209,515,994 | -0.46% |
| 2026-04-15 | 4.39 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 42,878,612 | 187,298,995 | -0.46% |
| 2026-04-14 | 4.42 | 4.45 | 4.35 | 4.38 | 4.38 | qfq | 50,299,334 | 220,476,861 | -0.68% |
| 2026-04-13 | 4.33 | 4.42 | 4.32 | 4.41 | 4.41 | qfq | 54,407,702 | 238,660,531 | 1.38% |
| 2026-04-10 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | qfq | 49,179,400 | 214,085,603 | 0.23% |
| 2026-04-09 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | qfq | 69,190,982 | 301,301,226 | -2.69% |
| 2026-04-08 | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | qfq | 71,823,244 | 318,284,321 | 2.06% |
| 2026-04-07 | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | qfq | 55,498,248 | 242,188,513 | 0.69% |
| 2026-04-03 | 4.49 | 4.53 | 4.32 | 4.34 | 4.34 | qfq | 89,756,689 | 393,711,182 | -3.98% |
| 2026-04-02 | 4.63 | 4.71 | 4.48 | 4.52 | 4.52 | qfq | 102,023,754 | 466,129,460 | -2.80% |
| 2026-04-01 | 4.77 | 4.79 | 4.62 | 4.65 | 4.65 | qfq | 111,760,346 | 522,372,524 | -1.48% |
| 2026-03-31 | 4.87 | 4.97 | 4.70 | 4.72 | 4.72 | qfq | 150,616,788 | 725,752,441 | -4.84% |
| 2026-03-30 | 5.35 | 5.39 | 4.96 | 4.96 | 4.96 | qfq | 202,320,746 | 1,023,661,722 | -9.98% |
| 2026-03-27 | 5.67 | 5.79 | 5.45 | 5.51 | 5.51 | qfq | 249,908,338 | 1,399,921,090 | -6.13% |
| 2026-03-26 | 5.52 | 5.95 | 5.37 | 5.87 | 5.87 | qfq | 364,193,059 | 2,061,963,294 | 5.39% |
| 2026-03-25 | 5.15 | 5.77 | 5.14 | 5.57 | 5.57 | qfq | 345,800,126 | 1,906,577,625 | 6.10% |
| 2026-03-24 | 5.01 | 5.25 | 4.90 | 5.25 | 5.25 | qfq | 251,074,826 | 1,280,010,791 | 4.79% |
| 2026-03-23 | 5.15 | 5.39 | 4.90 | 5.01 | 5.01 | qfq | 254,031,106 | 1,289,609,126 | -2.72% |
| 2026-03-20 | 4.87 | 5.39 | 4.86 | 5.15 | 5.15 | qfq | 281,192,183 | 1,471,961,709 | 5.10% |
| 2026-03-19 | 4.80 | 4.98 | 4.78 | 4.90 | 4.90 | qfq | 87,252,783 | 427,429,126 | 1.03% |
| 2026-03-18 | 4.82 | 4.99 | 4.80 | 4.85 | 4.85 | qfq | 77,379,403 | 377,006,591 | 0.83% |
| 2026-03-17 | 4.79 | 4.96 | 4.73 | 4.81 | 4.81 | qfq | 100,595,414 | 488,654,332 | 0.21% |
| 2026-03-16 | 4.97 | 4.99 | 4.77 | 4.80 | 4.80 | qfq | 84,833,067 | 410,146,022 | -3.03% |
| 2026-03-13 | 5.15 | 5.15 | 4.92 | 4.95 | 4.95 | qfq | 127,801,788 | 639,147,245 | -4.26% |
| 2026-03-12 | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | qfq | 137,246,977 | 697,422,456 | 3.40% |
| 2026-03-11 | 4.87 | 5.02 | 4.76 | 5.00 | 5.00 | qfq | 118,727,510 | 583,359,493 | 2.88% |
| 2026-03-10 | 4.87 | 4.96 | 4.82 | 4.86 | 4.86 | qfq | 78,056,006 | 380,796,733 | -0.82% |
| 2026-03-09 | 4.84 | 4.98 | 4.81 | 4.90 | 4.90 | qfq | 104,006,800 | 510,780,365 | 1.03% |
| 2026-03-06 | 4.76 | 4.89 | 4.76 | 4.85 | 4.85 | qfq | 72,103,500 | 349,524,135 | 1.25% |
| 2026-03-05 | 4.76 | 4.89 | 4.75 | 4.79 | 4.79 | qfq | 91,644,753 | 441,665,198 | 1.48% |
| 2026-03-04 | 4.62 | 4.76 | 4.60 | 4.72 | 4.72 | qfq | 59,597,916 | 279,777,775 | 0.64% |
| 2026-03-03 | 4.74 | 4.84 | 4.67 | 4.69 | 4.69 | qfq | 77,838,988 | 369,006,872 | -1.47% |
| 2026-03-02 | 4.70 | 4.82 | 4.67 | 4.76 | 4.76 | qfq | 75,249,047 | 357,947,098 | -0.83% |
| 2026-02-27 | 4.69 | 4.86 | 4.66 | 4.80 | 4.80 | qfq | 104,968,784 | 503,068,217 | 2.13% |
| 2026-02-26 | 4.64 | 4.75 | 4.62 | 4.70 | 4.70 | qfq | 68,951,481 | 324,053,546 | 1.73% |
| 2026-02-25 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 62,425,362 | 289,907,213 | 0.00% |
| 2026-02-24 | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 73,475,713 | 339,124,920 | 3.13% |
| 2026-02-13 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | qfq | 50,028,700 | 226,508,973 | -2.82% |
| 2026-02-12 | 4.58 | 4.71 | 4.52 | 4.61 | 4.61 | qfq | 90,394,047 | 416,978,526 | 2.44% |
| 2026-02-11 | 4.49 | 4.52 | 4.48 | 4.50 | 4.50 | qfq | 18,009,900 | 81,069,682 | 0.45% |
| 2026-02-10 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 18,868,942 | 84,589,870 | -0.67% |
| 2026-02-09 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | qfq | 31,430,600 | 142,264,878 | 0.00% |
| 2026-02-06 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | qfq | 39,439,947 | 178,015,455 | 1.35% |
| 2026-02-05 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | qfq | 41,295,019 | 184,680,412 | -2.20% |
| 2026-02-04 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | qfq | 35,205,611 | 159,381,445 | 1.11% |
| 2026-02-03 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | qfq | 35,713,249 | 160,280,142 | 0.22% |
| 2026-02-02 | 4.50 | 4.62 | 4.48 | 4.49 | 4.49 | qfq | 59,937,406 | 272,413,373 | -1.97% |
| 2026-01-30 | 4.50 | 4.61 | 4.48 | 4.58 | 4.58 | qfq | 74,921,838 | 341,777,135 | 1.55% |
| 2026-01-29 | 4.50 | 4.52 | 4.46 | 4.51 | 4.51 | qfq | 33,069,237 | 148,375,873 | 0.00% |
| 2026-01-28 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | qfq | 26,536,153 | 119,293,254 | 0.45% |
| 2026-01-27 | 4.53 | 4.54 | 4.43 | 4.49 | 4.49 | qfq | 32,494,900 | 145,392,345 | -1.10% |
| 2026-01-26 | 4.53 | 4.56 | 4.48 | 4.54 | 4.54 | qfq | 43,646,300 | 197,740,295 | 0.00% |
| 2026-01-23 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 43,980,302 | 199,169,379 | 1.11% |
| 2026-01-22 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | qfq | 27,792,975 | 124,355,510 | 0.90% |
| 2026-01-21 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 41,096,938 | 183,055,097 | -1.55% |
| 2026-01-20 | 4.49 | 4.55 | 4.44 | 4.52 | 4.52 | qfq | 49,582,036 | 222,361,677 | 0.89% |
| 2026-01-19 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | qfq | 46,352,100 | 207,550,547 | 0.45% |
| 2026-01-16 | 4.43 | 4.59 | 4.42 | 4.46 | 4.46 | qfq | 70,174,818 | 316,546,985 | 1.13% |
| 2026-01-15 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | qfq | 20,207,150 | 88,807,666 | 0.00% |
| 2026-01-14 | 4.40 | 4.46 | 4.39 | 4.41 | 4.41 | qfq | 49,425,575 | 218,939,442 | 0.46% |
| 2026-01-13 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | qfq | 34,605,100 | 151,370,370 | 0.46% |
| 2026-01-12 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | qfq | 24,896,660 | 108,208,245 | 0.92% |
| 2026-01-09 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | qfq | 17,882,120 | 77,417,508 | 0.23% |
| 2026-01-08 | 4.30 | 4.33 | 4.29 | 4.32 | 4.32 | qfq | 11,424,804 | 49,325,372 | 0.23% |
| 2026-01-07 | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | qfq | 15,354,100 | 66,391,216 | -0.46% |
| 2026-01-06 | 4.30 | 4.33 | 4.29 | 4.33 | 4.33 | qfq | 17,417,214 | 75,164,030 | 0.70% |
| 2026-01-05 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | qfq | 11,089,714 | 47,510,157 | 0.70% |
| 2025-12-31 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | qfq | 11,065,426 | 47,262,444 | -0.23% |
| 2025-12-30 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | qfq | 11,230,700 | 48,097,274 | -0.47% |
| 2025-12-29 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | qfq | 13,353,495 | 57,614,814 | -0.92% |
| 2025-12-26 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | qfq | 12,227,466 | 53,140,102 | 0.00% |
| 2025-12-25 | 4.33 | 4.35 | 4.31 | 4.34 | 4.34 | qfq | 10,326,550 | 44,813,547 | 0.23% |
| 2025-12-24 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | qfq | 10,021,279 | 43,214,010 | 0.46% |
| 2025-12-23 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | qfq | 10,479,397 | 45,310,071 | -0.23% |
| 2025-12-22 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | qfq | 8,732,406 | 37,788,760 | 0.00% |
| 2025-12-19 | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | qfq | 11,628,700 | 50,212,296 | 0.70% |
| 2025-12-18 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | qfq | 8,232,863 | 35,318,495 | 0.00% |
| 2025-12-17 | 4.29 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 13,888,016 | 59,241,228 | 0.00% |
| 2025-12-16 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | qfq | 13,427,100 | 57,636,253 | -0.92% |
| 2025-12-15 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | qfq | 13,130,134 | 56,945,393 | -0.23% |
| 2025-12-12 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | qfq | 21,869,560 | 94,540,713 | 1.40% |
| 2025-12-11 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | qfq | 11,696,600 | 50,192,379 | -0.23% |
| 2025-12-10 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | qfq | 7,627,707 | 32,720,935 | 0.23% |
| 2025-12-09 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | qfq | 8,407,788 | 36,114,358 | -0.47% |
| 2025-12-08 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | qfq | 13,402,300 | 57,899,731 | 0.00% |
| 2025-12-05 | 4.27 | 4.31 | 4.25 | 4.30 | 4.30 | qfq | 11,304,416 | 48,384,467 | 0.70% |
| 2025-12-04 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | qfq | 10,548,500 | 45,183,353 | -0.93% |
| 2025-12-03 | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | qfq | 15,416,503 | 66,531,754 | 0.23% |
| 2025-12-02 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | qfq | 12,508,234 | 53,560,144 | 0.70% |
| 2025-12-01 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | qfq | 13,032,503 | 55,724,952 | 0.47% |
| 2025-11-28 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | qfq | 13,680,620 | 58,005,648 | 0.24% |
| 2025-11-27 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | qfq | 11,919,521 | 50,704,304 | -0.24% |
| 2025-11-26 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | qfq | 14,583,100 | 62,154,333 | -0.23% |
| 2025-11-25 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | qfq | 15,772,800 | 67,308,957 | 0.24% |
| 2025-11-24 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | qfq | 20,196,491 | 85,882,222 | 0.00% |
| 2025-11-21 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | qfq | 38,041,476 | 163,172,693 | -2.75% |
| 2025-11-20 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | qfq | 17,538,402 | 76,899,573 | -0.68% |
| 2025-11-19 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 24,156,500 | 106,187,654 | -0.45% |
| 2025-11-18 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 39,992,595 | 177,806,188 | -2.43% |
| 2025-11-17 | 4.54 | 4.55 | 4.49 | 4.53 | 4.53 | qfq | 28,222,655 | 127,340,870 | -0.22% |
| 2025-11-14 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | qfq | 23,716,709 | 108,036,764 | -0.44% |
| 2025-11-13 | 4.55 | 4.57 | 4.52 | 4.56 | 4.56 | qfq | 20,781,131 | 94,490,935 | 0.22% |
| 2025-11-12 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 23,166,300 | 105,761,560 | -1.09% |
| 2025-11-11 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | qfq | 26,603,500 | 122,304,375 | -0.43% |
| 2025-11-10 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | qfq | 30,192,387 | 139,080,419 | 0.65% |
| 2025-11-07 | 4.55 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 34,033,883 | 156,365,472 | 0.66% |
| 2025-11-06 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | qfq | 41,190,446 | 188,452,768 | 0.22% |
| 2025-11-05 | 4.48 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 38,117,892 | 172,631,832 | 1.34% |
| 2025-11-04 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | qfq | 23,690,848 | 106,488,845 | 0.22% |
| 2025-11-03 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | qfq | 16,462,214 | 73,595,878 | 0.00% |
| 2025-10-31 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 31,786,002 | 142,335,675 | -1.10% |
| 2025-10-30 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | qfq | 34,021,352 | 153,889,893 | 0.44% |
| 2025-10-29 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | qfq | 20,057,056 | 90,051,453 | 0.45% |
| 2025-10-28 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | qfq | 17,084,755 | 76,857,530 | -0.22% |
| 2025-10-27 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | qfq | 22,836,266 | 102,989,379 | 0.00% |
| 2025-10-24 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | qfq | 29,777,066 | 134,313,449 | -1.10% |
| 2025-10-23 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | qfq | 33,120,946 | 149,734,606 | 1.34% |
| 2025-10-22 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | qfq | 29,399,502 | 132,412,939 | 0.00% |
| 2025-10-21 | 4.44 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 43,454,931 | 194,649,379 | 1.13% |
| 2025-10-20 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | qfq | 19,214,669 | 84,901,568 | 0.91% |
| 2025-10-17 | 4.45 | 4.47 | 4.40 | 4.40 | 4.40 | qfq | 20,439,862 | 90,544,062 | -0.90% |
| 2025-10-16 | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | qfq | 17,723,100 | 78,728,049 | -0.67% |
| 2025-10-15 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | qfq | 27,377,386 | 121,869,870 | 0.68% |
| 2025-10-14 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | qfq | 28,135,600 | 124,811,537 | 0.68% |
| 2025-10-13 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | qfq | 27,562,566 | 120,349,721 | -0.68% |
| 2025-10-10 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | qfq | 23,213,702 | 102,903,116 | 0.45% |
| 2025-10-09 | 4.36 | 4.43 | 4.35 | 4.42 | 4.42 | qfq | 24,920,600 | 109,626,418 | 1.61% |
| 2025-09-30 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | qfq | 13,452,088 | 58,564,565 | -0.46% |
| 2025-09-29 | 4.35 | 4.38 | 4.30 | 4.37 | 4.37 | qfq | 18,010,980 | 78,216,482 | 0.46% |
| 2025-09-26 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 13,121,500 | 57,106,422 | 0.46% |
| 2025-09-25 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | qfq | 15,559,809 | 67,538,189 | -0.92% |
| 2025-09-24 | 4.35 | 4.39 | 4.34 | 4.37 | 4.37 | qfq | 15,750,290 | 68,751,102 | 0.23% |
| 2025-09-23 | 4.37 | 4.38 | 4.32 | 4.36 | 4.36 | qfq | 22,224,360 | 96,597,779 | -0.46% |
| 2025-09-22 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | qfq | 16,836,600 | 73,659,836 | -0.45% |
| 2025-09-19 | 4.41 | 4.42 | 4.38 | 4.40 | 4.40 | qfq | 22,704,500 | 99,786,684 | -0.45% |
| 2025-09-18 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 31,857,497 | 141,440,259 | -1.12% |
| 2025-09-17 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | qfq | 30,075,565 | 133,906,439 | 0.45% |
| 2025-09-16 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | qfq | 22,455,263 | 99,426,868 | 0.23% |
| 2025-09-15 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | qfq | 19,425,900 | 86,088,485 | 0.00% |
| 2025-09-12 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | qfq | 26,538,681 | 118,042,858 | -0.22% |
| 2025-09-11 | 4.42 | 4.45 | 4.40 | 4.45 | 4.45 | qfq | 27,460,324 | 121,468,301 | 0.45% |
| 2025-09-10 | 4.45 | 4.45 | 4.41 | 4.43 | 4.43 | qfq | 26,600,410 | 117,753,392 | -0.67% |
| 2025-09-09 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | qfq | 24,224,611 | 108,302,610 | -1.11% |
| 2025-09-08 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | qfq | 33,917,998 | 152,429,039 | 0.89% |
| 2025-09-05 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | qfq | 28,172,355 | 125,131,571 | 0.22% |
| 2025-09-04 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 37,810,940 | 168,107,724 | 0.22% |
| 2025-09-03 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 47,437,176 | 212,284,323 | -2.41% |
| 2025-09-02 | 4.52 | 4.58 | 4.49 | 4.56 | 4.56 | qfq | 49,750,400 | 225,690,382 | 0.88% |
| 2025-09-01 | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | qfq | 33,919,100 | 153,316,081 | 0.00% |
| 2025-08-29 | 4.54 | 4.60 | 4.51 | 4.52 | 4.52 | qfq | 37,075,129 | 168,838,751 | -0.66% |
| 2025-08-28 | 4.60 | 4.62 | 4.46 | 4.55 | 4.55 | qfq | 57,818,988 | 262,828,472 | -1.09% |
| 2025-08-27 | 4.66 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 76,997,080 | 360,866,607 | -1.71% |
| 2025-08-26 | 4.84 | 4.87 | 4.67 | 4.68 | 4.68 | qfq | 98,552,999 | 465,451,413 | 0.65% |
| 2025-08-25 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | qfq | 51,686,557 | 239,902,604 | 0.43% |
| 2025-08-22 | 4.63 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 39,538,437 | 182,247,421 | 0.22% |
| 2025-08-21 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | qfq | 61,149,742 | 282,428,978 | 1.09% |
| 2025-08-20 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | qfq | 35,593,914 | 161,757,634 | 0.66% |
| 2025-08-19 | 4.53 | 4.57 | 4.52 | 4.54 | 4.54 | qfq | 29,048,956 | 131,953,582 | 0.00% |
| 2025-08-18 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | qfq | 31,195,100 | 141,632,894 | 0.44% |
| 2025-08-15 | 4.51 | 4.54 | 4.49 | 4.52 | 4.52 | qfq | 30,803,162 | 139,354,267 | 0.44% |
| 2025-08-14 | 4.55 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 29,298,922 | 132,734,976 | -1.10% |
| 2025-08-13 | 4.57 | 4.58 | 4.54 | 4.55 | 4.55 | qfq | 23,378,100 | 106,519,133 | -0.44% |
| 2025-08-12 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | qfq | 18,201,300 | 83,307,025 | -0.65% |
| 2025-08-11 | 4.61 | 4.61 | 4.55 | 4.60 | 4.60 | qfq | 23,722,211 | 108,618,308 | 0.00% |
| 2025-08-08 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 31,213,200 | 143,546,873 | 0.66% |
| 2025-08-07 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | qfq | 18,501,461 | 84,473,941 | -0.22% |
| 2025-08-06 | 4.58 | 4.58 | 4.55 | 4.58 | 4.58 | qfq | 19,561,502 | 89,313,357 | 0.00% |
| 2025-08-05 | 4.53 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 22,381,130 | 102,086,622 | 1.33% |
| 2025-08-04 | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | qfq | 16,861,993 | 76,066,184 | 0.22% |
| 2025-08-01 | 4.54 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 26,668,900 | 120,793,732 | -1.10% |
| 2025-07-31 | 4.61 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 32,345,000 | 147,886,575 | -1.30% |
| 2025-07-30 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | qfq | 28,562,058 | 132,229,550 | 0.00% |
| 2025-07-29 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | qfq | 25,360,000 | 117,055,116 | -0.43% |
| 2025-07-28 | 4.64 | 4.67 | 4.62 | 4.64 | 4.64 | qfq | 29,770,666 | 138,156,856 | -0.43% |
| 2025-07-25 | 4.68 | 4.71 | 4.65 | 4.66 | 4.66 | qfq | 34,285,096 | 160,198,733 | -0.64% |
| 2025-07-24 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | qfq | 38,444,402 | 179,179,543 | 0.64% |
| 2025-07-23 | 4.70 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 44,703,400 | 209,759,216 | -0.85% |
| 2025-07-22 | 4.69 | 4.71 | 4.64 | 4.70 | 4.70 | qfq | 45,355,983 | 212,176,512 | 0.21% |
| 2025-07-21 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 55,986,764 | 261,015,454 | 1.74% |
| 2025-07-18 | 4.59 | 4.61 | 4.57 | 4.61 | 4.61 | qfq | 32,233,385 | 147,923,177 | 0.44% |
| 2025-07-17 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | qfq | 32,322,378 | 147,922,591 | -0.22% |
| 2025-07-16 | 4.59 | 4.61 | 4.54 | 4.60 | 4.60 | qfq | 29,707,431 | 136,160,806 | 0.22% |
| 2025-07-15 | 4.75 | 4.76 | 4.57 | 4.59 | 4.59 | qfq | 67,807,367 | 313,422,220 | -4.57% |
| 2025-07-14 | 4.73 | 4.84 | 4.72 | 4.81 | 4.74 | qfq | 68,233,802 | 328,428,959 | 1.05% |
| 2025-07-11 | 4.79 | 4.80 | 4.70 | 4.76 | 4.69 | qfq | 68,112,700 | 322,874,020 | -1.24% |
| 2025-07-10 | 4.81 | 4.94 | 4.74 | 4.82 | 4.75 | qfq | 96,106,500 | 465,851,566 | 0.63% |
| 2025-07-09 | 4.76 | 4.90 | 4.75 | 4.79 | 4.72 | qfq | 82,469,888 | 397,799,420 | 0.00% |
| 2025-07-08 | 4.83 | 4.83 | 4.73 | 4.79 | 4.72 | qfq | 80,937,141 | 386,466,870 | -1.03% |
| 2025-07-07 | 4.86 | 4.91 | 4.73 | 4.84 | 4.77 | qfq | 110,123,938 | 529,741,793 | 3.20% |
| 2025-07-04 | 4.61 | 4.75 | 4.60 | 4.69 | 4.62 | qfq | 79,270,700 | 372,995,094 | 1.30% |
| 2025-07-03 | 4.58 | 4.66 | 4.55 | 4.63 | 4.56 | qfq | 43,155,400 | 198,833,055 | 0.87% |
| 2025-07-02 | 4.61 | 4.62 | 4.56 | 4.59 | 4.52 | qfq | 39,522,400 | 180,960,161 | -0.86% |
| 2025-07-01 | 4.50 | 4.64 | 4.48 | 4.63 | 4.56 | qfq | 77,652,098 | 355,948,296 | 2.89% |
| 2025-06-30 | 4.52 | 4.54 | 4.49 | 4.50 | 4.43 | qfq | 32,535,098 | 146,456,079 | -0.44% |
| 2025-06-27 | 4.52 | 4.56 | 4.51 | 4.52 | 4.45 | qfq | 25,682,489 | 116,275,458 | -0.22% |
| 2025-06-26 | 4.55 | 4.58 | 4.52 | 4.53 | 4.46 | qfq | 26,370,287 | 119,946,106 | -0.66% |
| 2025-06-25 | 4.55 | 4.57 | 4.53 | 4.56 | 4.49 | qfq | 25,565,744 | 116,302,561 | 0.22% |
| 2025-06-24 | 4.48 | 4.55 | 4.47 | 4.55 | 4.48 | qfq | 29,345,112 | 132,899,651 | 1.56% |
| 2025-06-23 | 4.44 | 4.49 | 4.41 | 4.48 | 4.41 | qfq | 23,198,910 | 103,086,175 | 0.45% |
| 2025-06-20 | 4.45 | 4.48 | 4.44 | 4.46 | 4.39 | qfq | 18,768,093 | 83,623,928 | 0.00% |
| 2025-06-19 | 4.55 | 4.55 | 4.45 | 4.46 | 4.39 | qfq | 33,981,688 | 152,401,039 | -1.98% |
| 2025-06-18 | 4.56 | 4.59 | 4.53 | 4.55 | 4.48 | qfq | 24,205,809 | 110,282,408 | -0.66% |
| 2025-06-17 | 4.56 | 4.60 | 4.52 | 4.58 | 4.51 | qfq | 27,862,112 | 127,217,832 | 0.00% |
| 2025-06-16 | 4.59 | 4.60 | 4.54 | 4.58 | 4.51 | qfq | 36,264,584 | 165,540,588 | -0.87% |
| 2025-06-13 | 4.65 | 4.70 | 4.61 | 4.62 | 4.55 | qfq | 39,346,479 | 183,032,602 | -0.86% |
| 2025-06-12 | 4.71 | 4.72 | 4.64 | 4.66 | 4.59 | qfq | 44,131,680 | 205,588,370 | -1.48% |
| 2025-06-11 | 4.74 | 4.77 | 4.69 | 4.73 | 4.66 | qfq | 43,797,555 | 206,951,167 | -0.21% |
| 2025-06-10 | 4.81 | 4.82 | 4.70 | 4.74 | 4.67 | qfq | 50,241,661 | 239,113,163 | -1.04% |
| 2025-06-09 | 4.79 | 4.81 | 4.75 | 4.79 | 4.72 | qfq | 43,430,749 | 207,458,253 | 0.42% |
| 2025-06-06 | 4.76 | 4.80 | 4.73 | 4.77 | 4.70 | qfq | 46,549,738 | 222,043,696 | 0.42% |
| 2025-06-05 | 4.80 | 4.83 | 4.73 | 4.75 | 4.68 | qfq | 47,516,330 | 226,273,018 | -0.42% |
| 2025-06-04 | 4.74 | 4.78 | 4.69 | 4.77 | 4.70 | qfq | 64,373,722 | 304,075,973 | -0.21% |
| 2025-06-03 | 4.93 | 4.93 | 4.70 | 4.78 | 4.71 | qfq | 133,453,715 | 636,022,638 | -5.91% |
| 2025-05-30 | 5.10 | 5.29 | 5.06 | 5.08 | 5.00 | qfq | 99,796,866 | 516,787,070 | 2.21% |
| 2025-05-29 | 4.92 | 5.04 | 4.92 | 4.97 | 4.90 | qfq | 54,313,500 | 270,538,177 | -0.80% |
| 2025-05-28 | 5.15 | 5.19 | 5.00 | 5.01 | 4.94 | qfq | 63,333,280 | 321,004,843 | -3.28% |
| 2025-05-27 | 5.14 | 5.27 | 5.10 | 5.18 | 5.10 | qfq | 60,635,701 | 314,516,111 | 0.97% |
| 2025-05-26 | 5.09 | 5.15 | 5.05 | 5.13 | 5.05 | qfq | 51,738,836 | 263,528,019 | 1.18% |
| 2025-05-23 | 5.21 | 5.29 | 5.07 | 5.07 | 4.99 | qfq | 76,720,867 | 396,666,779 | -2.69% |
| 2025-05-22 | 5.35 | 5.44 | 5.20 | 5.21 | 5.13 | qfq | 113,354,866 | 598,707,803 | -3.70% |
| 2025-05-21 | 5.16 | 5.69 | 5.13 | 5.41 | 5.33 | qfq | 194,626,932 | 1,060,437,639 | 4.64% |
| 2025-05-20 | 5.07 | 5.18 | 5.02 | 5.17 | 5.09 | qfq | 69,962,007 | 357,140,857 | 1.97% |
| 2025-05-19 | 5.10 | 5.15 | 5.05 | 5.07 | 4.99 | qfq | 45,766,426 | 232,638,677 | -0.39% |
| 2025-05-16 | 5.20 | 5.21 | 5.07 | 5.09 | 5.01 | qfq | 77,948,826 | 398,567,038 | -2.68% |
| 2025-05-15 | 4.99 | 5.34 | 4.96 | 5.23 | 5.15 | qfq | 133,106,383 | 688,373,815 | 4.60% |
| 2025-05-14 | 5.00 | 5.02 | 4.90 | 5.00 | 4.93 | qfq | 62,431,505 | 309,183,508 | -0.79% |
| 2025-05-13 | 5.14 | 5.16 | 4.97 | 5.04 | 4.96 | qfq | 79,623,387 | 400,847,598 | -1.75% |
| 2025-05-12 | 5.10 | 5.17 | 5.06 | 5.13 | 5.05 | qfq | 74,341,500 | 381,625,189 | 1.18% |
| 2025-05-09 | 5.06 | 5.15 | 5.04 | 5.07 | 4.99 | qfq | 70,794,825 | 360,039,543 | -0.78% |
| 2025-05-08 | 5.06 | 5.22 | 5.02 | 5.11 | 5.03 | qfq | 88,069,379 | 450,810,829 | 0.59% |
| 2025-05-07 | 5.17 | 5.18 | 5.03 | 5.08 | 5.00 | qfq | 91,753,354 | 466,502,388 | -1.36% |
| 2025-05-06 | 5.00 | 5.17 | 4.95 | 5.15 | 5.07 | qfq | 117,668,635 | 595,726,910 | 2.59% |
| 2025-04-30 | 5.40 | 5.46 | 5.01 | 5.02 | 4.94 | qfq | 147,617,469 | 762,132,754 | -6.17% |
| 2025-04-29 | 5.69 | 5.75 | 5.35 | 5.35 | 5.27 | qfq | 151,836,867 | 827,135,559 | -9.93% |
| 2025-04-28 | 5.70 | 6.16 | 5.55 | 5.94 | 5.85 | qfq | 292,950,854 | 1,717,757,412 | 5.88% |
| 2025-04-25 | 5.10 | 5.61 | 5.07 | 5.61 | 5.53 | qfq | 150,254,463 | 810,095,189 | 10.00% |
| 2025-04-24 | 4.84 | 5.19 | 4.84 | 5.10 | 5.02 | qfq | 112,978,354 | 571,714,785 | 5.59% |
| 2025-04-23 | 4.89 | 4.89 | 4.82 | 4.83 | 4.76 | qfq | 41,951,735 | 203,688,364 | -1.43% |
| 2025-04-22 | 4.93 | 5.05 | 4.86 | 4.90 | 4.83 | qfq | 53,000,267 | 262,427,021 | -1.01% |
| 2025-04-21 | 4.92 | 5.03 | 4.90 | 4.95 | 4.88 | qfq | 49,893,608 | 248,127,125 | 1.02% |
| 2025-04-18 | 4.98 | 5.01 | 4.86 | 4.90 | 4.83 | qfq | 54,484,237 | 267,479,764 | -2.39% |
| 2025-04-17 | 5.01 | 5.16 | 4.90 | 5.02 | 4.94 | qfq | 86,073,720 | 431,558,486 | -0.99% |
| 2025-04-16 | 4.83 | 5.20 | 4.79 | 5.07 | 4.99 | qfq | 127,965,365 | 639,210,533 | 4.75% |
| 2025-04-15 | 4.80 | 4.84 | 4.71 | 4.84 | 4.77 | qfq | 60,444,757 | 289,142,835 | 1.89% |
| 2025-04-14 | 4.65 | 4.75 | 4.62 | 4.75 | 4.68 | qfq | 50,253,450 | 236,657,435 | 3.26% |
| 2025-04-11 | 4.65 | 4.66 | 4.57 | 4.60 | 4.53 | qfq | 36,797,600 | 169,628,834 | -1.92% |
| 2025-04-10 | 4.73 | 4.80 | 4.66 | 4.69 | 4.62 | qfq | 51,914,200 | 245,260,916 | -0.42% |
| 2025-04-09 | 4.69 | 4.73 | 4.51 | 4.71 | 4.64 | qfq | 58,445,301 | 269,830,490 | -0.42% |
| 2025-04-08 | 4.53 | 4.80 | 4.53 | 4.73 | 4.66 | qfq | 64,648,257 | 303,479,864 | 4.42% |
| 2025-04-07 | 4.74 | 4.84 | 4.41 | 4.53 | 4.46 | qfq | 70,763,999 | 330,429,949 | -6.60% |
| 2025-04-03 | 4.68 | 4.88 | 4.67 | 4.85 | 4.78 | qfq | 53,099,986 | 255,275,176 | 2.97% |
| 2025-04-02 | 4.78 | 4.78 | 4.69 | 4.71 | 4.64 | qfq | 22,978,952 | 108,309,121 | -1.46% |
| 2025-04-01 | 4.68 | 4.78 | 4.67 | 4.78 | 4.71 | qfq | 36,115,298 | 171,528,286 | 2.80% |
| 2025-03-31 | 4.62 | 4.72 | 4.60 | 4.65 | 4.58 | qfq | 30,199,826 | 140,896,155 | 0.87% |
| 2025-03-28 | 4.66 | 4.71 | 4.60 | 4.61 | 4.54 | qfq | 20,949,474 | 97,163,742 | -1.50% |
| 2025-03-27 | 4.75 | 4.77 | 4.66 | 4.68 | 4.61 | qfq | 24,785,300 | 116,321,422 | -1.89% |
| 2025-03-26 | 4.80 | 4.81 | 4.72 | 4.77 | 4.70 | qfq | 32,408,310 | 154,366,292 | -0.63% |
| 2025-03-25 | 4.75 | 4.83 | 4.71 | 4.80 | 4.73 | qfq | 36,916,629 | 176,767,038 | 1.05% |
| 2025-03-24 | 4.71 | 4.78 | 4.68 | 4.75 | 4.68 | qfq | 30,011,400 | 142,013,066 | 0.85% |
| 2025-03-21 | 4.69 | 4.80 | 4.69 | 4.71 | 4.64 | qfq | 32,896,893 | 156,019,172 | 0.00% |
| 2025-03-20 | 4.68 | 4.74 | 4.64 | 4.71 | 4.64 | qfq | 30,638,566 | 144,292,416 | 0.64% |
| 2025-03-19 | 4.60 | 4.69 | 4.57 | 4.68 | 4.61 | qfq | 31,040,841 | 144,283,908 | 1.74% |
| 2025-03-18 | 4.66 | 4.69 | 4.57 | 4.60 | 4.53 | qfq | 26,249,786 | 120,952,546 | -1.29% |
| 2025-03-17 | 4.65 | 4.70 | 4.64 | 4.66 | 4.59 | qfq | 23,638,920 | 110,342,955 | 0.22% |
| 2025-03-14 | 4.68 | 4.69 | 4.60 | 4.65 | 4.58 | qfq | 34,819,024 | 161,528,219 | -0.43% |
| 2025-03-13 | 4.53 | 4.69 | 4.52 | 4.67 | 4.60 | qfq | 53,286,076 | 246,814,616 | 3.09% |
| 2025-03-12 | 4.44 | 4.53 | 4.42 | 4.53 | 4.46 | qfq | 32,697,118 | 146,773,905 | 2.03% |
| 2025-03-11 | 4.40 | 4.44 | 4.37 | 4.44 | 4.37 | qfq | 12,971,952 | 57,127,202 | 0.45% |
| 2025-03-10 | 4.43 | 4.45 | 4.41 | 4.42 | 4.35 | qfq | 14,451,021 | 63,970,070 | -0.45% |
| 2025-03-07 | 4.44 | 4.46 | 4.42 | 4.44 | 4.37 | qfq | 14,461,024 | 64,213,190 | 0.00% |
| 2025-03-06 | 4.43 | 4.46 | 4.42 | 4.44 | 4.37 | qfq | 18,738,716 | 83,141,579 | 0.23% |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.43 | 4.36 | qfq | 12,923,610 | 57,276,452 | -0.45% |
| 2025-03-04 | 4.45 | 4.46 | 4.42 | 4.45 | 4.38 | qfq | 14,607,355 | 64,851,132 | -0.22% |
| 2025-03-03 | 4.47 | 4.50 | 4.44 | 4.46 | 4.39 | qfq | 18,354,189 | 82,080,983 | -0.22% |
| 2025-02-28 | 4.51 | 4.53 | 4.46 | 4.47 | 4.40 | qfq | 19,673,574 | 88,363,277 | -0.67% |
| 2025-02-27 | 4.56 | 4.56 | 4.46 | 4.50 | 4.43 | qfq | 19,851,300 | 89,302,291 | -0.88% |
| 2025-02-26 | 4.49 | 4.55 | 4.48 | 4.54 | 4.47 | qfq | 20,716,236 | 93,730,573 | 1.11% |
| 2025-02-25 | 4.49 | 4.51 | 4.45 | 4.49 | 4.42 | qfq | 15,805,909 | 70,909,864 | -0.22% |
| 2025-02-24 | 4.47 | 4.51 | 4.45 | 4.50 | 4.43 | qfq | 26,784,372 | 120,283,086 | 0.67% |
| 2025-02-21 | 4.48 | 4.51 | 4.45 | 4.47 | 4.40 | qfq | 20,450,662 | 91,421,207 | -0.67% |
| 2025-02-20 | 4.53 | 4.55 | 4.47 | 4.50 | 4.43 | qfq | 19,235,962 | 86,629,838 | -0.66% |
| 2025-02-19 | 4.51 | 4.56 | 4.49 | 4.53 | 4.46 | qfq | 17,708,700 | 80,152,949 | 0.00% |
| 2025-02-18 | 4.55 | 4.59 | 4.50 | 4.53 | 4.46 | qfq | 22,767,396 | 103,643,062 | -0.66% |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.56 | 4.49 | qfq | 27,031,000 | 122,546,476 | 0.88% |
| 2025-02-14 | 4.51 | 4.52 | 4.46 | 4.52 | 4.45 | qfq | 16,138,320 | 72,516,659 | 0.22% |
| 2025-02-13 | 4.53 | 4.53 | 4.49 | 4.51 | 4.44 | qfq | 14,697,837 | 66,285,991 | -0.22% |
| 2025-02-12 | 4.46 | 4.52 | 4.45 | 4.52 | 4.45 | qfq | 20,810,407 | 93,557,167 | 1.12% |
| 2025-02-11 | 4.48 | 4.51 | 4.42 | 4.47 | 4.40 | qfq | 17,450,217 | 77,710,559 | -0.22% |
| 2025-02-10 | 4.48 | 4.52 | 4.47 | 4.48 | 4.41 | qfq | 22,822,500 | 102,511,257 | 0.45% |
| 2025-02-07 | 4.41 | 4.50 | 4.40 | 4.46 | 4.39 | qfq | 25,361,302 | 113,005,576 | 0.68% |
| 2025-02-06 | 4.40 | 4.44 | 4.36 | 4.43 | 4.36 | qfq | 16,375,062 | 72,084,946 | 0.45% |
| 2025-02-05 | 4.44 | 4.46 | 4.39 | 4.41 | 4.34 | qfq | 18,095,989 | 80,083,581 | -0.23% |
| 2025-01-27 | 4.40 | 4.48 | 4.40 | 4.42 | 4.35 | qfq | 20,340,946 | 90,536,639 | 0.68% |
| 2025-01-24 | 4.37 | 4.42 | 4.35 | 4.39 | 4.32 | qfq | 19,970,264 | 87,573,424 | 0.23% |
| 2025-01-23 | 4.41 | 4.48 | 4.37 | 4.38 | 4.31 | qfq | 27,078,100 | 120,194,501 | -0.90% |
| 2025-01-22 | 4.39 | 4.43 | 4.36 | 4.42 | 4.35 | qfq | 11,578,237 | 50,935,781 | 0.23% |
| 2025-01-21 | 4.47 | 4.49 | 4.38 | 4.41 | 4.34 | qfq | 13,713,937 | 60,578,932 | -0.90% |
| 2025-01-20 | 4.45 | 4.50 | 4.42 | 4.45 | 4.38 | qfq | 16,573,300 | 73,814,307 | 0.45% |
| 2025-01-17 | 4.40 | 4.45 | 4.40 | 4.43 | 4.36 | qfq | 13,227,100 | 58,496,698 | 0.00% |
| 2025-01-16 | 4.41 | 4.49 | 4.40 | 4.43 | 4.36 | qfq | 16,421,300 | 73,058,236 | 0.91% |
| 2025-01-15 | 4.41 | 4.45 | 4.37 | 4.39 | 4.32 | qfq | 15,019,426 | 66,101,213 | -0.90% |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | 4.36 | qfq | 21,029,290 | 92,498,169 | 2.07% |
| 2025-01-13 | 4.33 | 4.36 | 4.28 | 4.34 | 4.28 | qfq | 13,477,000 | 58,273,468 | 0.00% |
| 2025-01-10 | 4.42 | 4.43 | 4.34 | 4.34 | 4.28 | qfq | 13,708,327 | 60,091,370 | -1.81% |
| 2025-01-09 | 4.48 | 4.48 | 4.41 | 4.42 | 4.35 | qfq | 14,676,802 | 65,184,198 | -1.56% |
| 2025-01-08 | 4.53 | 4.53 | 4.38 | 4.49 | 4.42 | qfq | 21,008,600 | 93,800,321 | -0.66% |
| 2025-01-07 | 4.56 | 4.56 | 4.47 | 4.52 | 4.45 | qfq | 15,252,302 | 68,817,800 | -0.88% |
| 2025-01-06 | 4.53 | 4.58 | 4.47 | 4.56 | 4.49 | qfq | 15,864,846 | 71,923,009 | 0.66% |
| 2025-01-03 | 4.60 | 4.68 | 4.51 | 4.53 | 4.46 | qfq | 21,924,850 | 100,462,559 | -1.31% |
| 2025-01-02 | 4.75 | 4.79 | 4.55 | 4.59 | 4.52 | qfq | 24,887,255 | 116,346,921 | -3.37% |
| 2024-12-31 | 4.85 | 4.88 | 4.74 | 4.75 | 4.68 | qfq | 21,066,000 | 101,182,698 | -2.06% |
| 2024-12-30 | 4.91 | 4.97 | 4.83 | 4.85 | 4.78 | qfq | 18,889,500 | 92,432,443 | -1.22% |
| 2024-12-27 | 4.78 | 4.92 | 4.77 | 4.91 | 4.84 | qfq | 27,032,487 | 131,551,890 | 2.51% |
| 2024-12-26 | 4.82 | 4.84 | 4.78 | 4.79 | 4.72 | qfq | 16,930,714 | 81,267,497 | -0.62% |
| 2024-12-25 | 4.87 | 4.89 | 4.78 | 4.82 | 4.75 | qfq | 14,575,950 | 70,214,464 | -1.43% |
| 2024-12-24 | 4.78 | 4.89 | 4.76 | 4.89 | 4.82 | qfq | 21,374,634 | 103,610,546 | 2.30% |
| 2024-12-23 | 4.83 | 4.86 | 4.77 | 4.78 | 4.71 | qfq | 19,983,665 | 96,164,423 | -0.83% |
| 2024-12-20 | 4.87 | 4.91 | 4.80 | 4.82 | 4.75 | qfq | 23,354,983 | 112,891,368 | -1.23% |
| 2024-12-19 | 4.92 | 4.93 | 4.82 | 4.88 | 4.81 | qfq | 26,019,599 | 126,688,506 | -1.41% |
| 2024-12-18 | 4.90 | 5.03 | 4.90 | 4.95 | 4.88 | qfq | 29,068,960 | 144,636,459 | 1.02% |
| 2024-12-17 | 4.98 | 5.02 | 4.87 | 4.90 | 4.83 | qfq | 27,266,301 | 134,450,138 | -1.61% |
| 2024-12-16 | 4.94 | 5.02 | 4.93 | 4.98 | 4.91 | qfq | 25,505,272 | 127,079,323 | 1.01% |
| 2024-12-13 | 5.03 | 5.06 | 4.93 | 4.93 | 4.86 | qfq | 28,091,616 | 139,868,428 | -2.18% |
| 2024-12-12 | 5.03 | 5.05 | 4.98 | 5.04 | 4.96 | qfq | 23,088,296 | 116,010,564 | 0.60% |
| 2024-12-11 | 4.96 | 5.04 | 4.96 | 5.01 | 4.94 | qfq | 22,874,141 | 114,539,275 | 1.01% |
| 2024-12-10 | 5.06 | 5.11 | 4.95 | 4.96 | 4.89 | qfq | 36,281,637 | 181,811,402 | -0.60% |
| 2024-12-09 | 5.01 | 5.05 | 4.94 | 4.99 | 4.92 | qfq | 29,808,900 | 148,833,498 | -0.20% |
| 2024-12-06 | 4.88 | 5.03 | 4.88 | 5.00 | 4.93 | qfq | 41,177,634 | 204,132,097 | 2.25% |
| 2024-12-05 | 4.90 | 4.92 | 4.86 | 4.89 | 4.82 | qfq | 21,450,124 | 104,873,108 | -0.20% |
| 2024-12-04 | 5.01 | 5.01 | 4.87 | 4.90 | 4.83 | qfq | 34,762,009 | 171,455,822 | -2.58% |
| 2024-12-03 | 4.92 | 5.05 | 4.87 | 5.03 | 4.95 | qfq | 46,893,011 | 233,313,575 | 2.44% |
| 2024-12-02 | 4.85 | 4.94 | 4.82 | 4.91 | 4.84 | qfq | 33,533,229 | 163,754,140 | 1.24% |
| 2024-11-29 | 4.84 | 4.89 | 4.80 | 4.85 | 4.78 | qfq | 34,142,201 | 165,500,300 | -0.41% |
| 2024-11-28 | 4.85 | 4.92 | 4.83 | 4.87 | 4.80 | qfq | 33,723,302 | 164,454,689 | 0.41% |
| 2024-11-27 | 4.79 | 4.90 | 4.70 | 4.85 | 4.78 | qfq | 49,381,060 | 236,714,575 | 0.62% |
| 2024-11-26 | 4.89 | 4.92 | 4.80 | 4.82 | 4.75 | qfq | 56,877,504 | 275,333,568 | -1.63% |
| 2024-11-25 | 5.08 | 5.12 | 4.83 | 4.90 | 4.83 | qfq | 139,131,865 | 686,721,953 | -5.77% |
| 2024-11-22 | 4.93 | 5.42 | 4.90 | 5.20 | 5.12 | qfq | 157,621,858 | 833,622,321 | 5.48% |
| 2024-11-21 | 4.94 | 4.97 | 4.88 | 4.93 | 4.86 | qfq | 17,060,551 | 83,941,281 | -0.20% |
| 2024-11-20 | 4.86 | 4.99 | 4.83 | 4.94 | 4.87 | qfq | 24,655,362 | 121,304,128 | 1.86% |
| 2024-11-19 | 4.85 | 4.87 | 4.77 | 4.85 | 4.78 | qfq | 16,909,576 | 81,450,125 | 0.83% |
| 2024-11-18 | 4.78 | 4.92 | 4.78 | 4.81 | 4.74 | qfq | 25,710,300 | 124,715,205 | 1.05% |
| 2024-11-15 | 4.83 | 4.90 | 4.76 | 4.76 | 4.69 | qfq | 22,761,800 | 109,737,703 | -1.45% |
| 2024-11-14 | 4.98 | 5.00 | 4.81 | 4.83 | 4.76 | qfq | 26,252,480 | 128,244,522 | -3.01% |
| 2024-11-13 | 4.99 | 5.02 | 4.91 | 4.98 | 4.91 | qfq | 26,525,600 | 131,694,186 | -0.80% |
| 2024-11-12 | 5.10 | 5.13 | 4.98 | 5.02 | 4.94 | qfq | 32,253,481 | 163,074,348 | -1.38% |
| 2024-11-11 | 5.08 | 5.15 | 5.04 | 5.09 | 5.01 | qfq | 28,369,025 | 143,936,704 | 0.39% |
| 2024-11-08 | 5.14 | 5.19 | 5.04 | 5.07 | 4.99 | qfq | 34,651,602 | 176,708,599 | -0.78% |
| 2024-11-07 | 4.98 | 5.12 | 4.96 | 5.11 | 5.03 | qfq | 39,149,720 | 198,217,880 | 2.00% |
| 2024-11-06 | 5.06 | 5.09 | 4.97 | 5.01 | 4.94 | qfq | 38,581,133 | 194,045,759 | -0.79% |
| 2024-11-05 | 5.03 | 5.07 | 5.00 | 5.05 | 4.97 | qfq | 40,588,689 | 204,640,429 | 0.40% |
| 2024-11-04 | 4.99 | 5.03 | 4.94 | 5.03 | 4.95 | qfq | 33,828,220 | 168,685,271 | 1.62% |
| 2024-11-01 | 5.00 | 5.03 | 4.86 | 4.95 | 4.88 | qfq | 41,125,706 | 203,634,484 | -0.80% |
| 2024-10-31 | 4.84 | 5.02 | 4.81 | 4.99 | 4.92 | qfq | 68,981,372 | 340,673,475 | 4.83% |
| 2024-10-30 | 4.78 | 4.90 | 4.73 | 4.76 | 4.69 | qfq | 53,079,610 | 255,552,530 | 2.15% |
| 2024-10-29 | 4.80 | 4.81 | 4.64 | 4.66 | 4.59 | qfq | 32,900,499 | 154,649,069 | -2.71% |
| 2024-10-28 | 4.68 | 4.79 | 4.65 | 4.79 | 4.72 | qfq | 30,414,500 | 143,995,988 | 2.57% |
| 2024-10-25 | 4.62 | 4.68 | 4.61 | 4.67 | 4.60 | qfq | 21,924,622 | 101,972,847 | 0.86% |
| 2024-10-24 | 4.65 | 4.65 | 4.59 | 4.63 | 4.56 | qfq | 15,260,200 | 70,375,442 | -0.64% |
| 2024-10-23 | 4.62 | 4.69 | 4.61 | 4.66 | 4.59 | qfq | 28,724,800 | 133,614,593 | 0.87% |
| 2024-10-22 | 4.50 | 4.62 | 4.48 | 4.62 | 4.55 | qfq | 29,504,280 | 135,129,757 | 2.67% |
| 2024-10-21 | 4.54 | 4.57 | 4.48 | 4.50 | 4.43 | qfq | 25,118,594 | 113,719,503 | -1.10% |
| 2024-10-18 | 4.46 | 4.62 | 4.42 | 4.55 | 4.48 | qfq | 30,597,693 | 138,268,006 | 2.02% |
| 2024-10-17 | 4.53 | 4.58 | 4.46 | 4.46 | 4.39 | qfq | 17,513,200 | 79,040,370 | -1.33% |
| 2024-10-16 | 4.41 | 4.55 | 4.40 | 4.52 | 4.45 | qfq | 24,523,299 | 110,399,697 | 1.57% |
| 2024-10-15 | 4.57 | 4.58 | 4.43 | 4.45 | 4.38 | qfq | 27,079,300 | 122,111,966 | -3.05% |
| 2024-10-14 | 4.53 | 4.62 | 4.51 | 4.59 | 4.52 | qfq | 24,821,167 | 113,398,431 | 1.32% |
| 2024-10-11 | 4.70 | 4.70 | 4.50 | 4.53 | 4.46 | qfq | 23,906,799 | 109,533,058 | -3.00% |
| 2024-10-10 | 4.55 | 4.78 | 4.55 | 4.67 | 4.60 | qfq | 35,343,690 | 165,618,166 | 2.64% |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.55 | 4.48 | qfq | 49,033,770 | 231,209,007 | -9.00% |
| 2024-10-08 | 5.29 | 5.31 | 4.83 | 5.00 | 4.93 | qfq | 75,176,300 | 379,492,012 | 3.52% |
| 2024-09-30 | 4.59 | 4.88 | 4.53 | 4.83 | 4.76 | qfq | 59,061,184 | 278,185,179 | 8.05% |
| 2024-09-27 | 4.35 | 4.52 | 4.35 | 4.47 | 4.40 | qfq | 27,702,302 | 122,520,469 | 3.71% |
| 2024-09-26 | 4.19 | 4.31 | 4.16 | 4.31 | 4.25 | qfq | 18,176,525 | 77,150,778 | 2.86% |
| 2024-09-25 | 4.19 | 4.29 | 4.18 | 4.19 | 4.13 | qfq | 18,613,579 | 78,821,819 | 0.72% |
| 2024-09-24 | 4.04 | 4.16 | 4.03 | 4.16 | 4.10 | qfq | 17,314,368 | 71,226,229 | 3.23% |
| 2024-09-23 | 4.00 | 4.04 | 3.98 | 4.03 | 3.97 | qfq | 6,730,100 | 27,040,808 | 1.00% |
| 2024-09-20 | 4.03 | 4.03 | 3.96 | 3.99 | 3.93 | qfq | 8,124,200 | 32,396,325 | -0.99% |
| 2024-09-19 | 3.95 | 4.03 | 3.92 | 4.03 | 3.97 | qfq | 11,941,342 | 47,662,586 | 2.54% |
| 2024-09-18 | 3.96 | 3.96 | 3.87 | 3.93 | 3.87 | qfq | 8,709,499 | 34,109,837 | -0.76% |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 3.96 | 3.90 | qfq | 7,609,913 | 30,301,630 | -0.25% |
| 2024-09-12 | 3.96 | 4.03 | 3.96 | 3.97 | 3.91 | qfq | 7,342,164 | 29,321,274 | 0.25% |
| 2024-09-11 | 4.00 | 4.00 | 3.93 | 3.96 | 3.90 | qfq | 5,998,663 | 23,772,656 | -1.25% |
| 2024-09-10 | 4.01 | 4.03 | 3.93 | 4.01 | 3.95 | qfq | 8,987,900 | 35,771,210 | 0.00% |
| 2024-09-09 | 4.05 | 4.05 | 4.00 | 4.01 | 3.95 | qfq | 6,585,700 | 26,471,009 | -0.99% |
| 2024-09-06 | 4.09 | 4.12 | 4.04 | 4.05 | 3.99 | qfq | 6,837,890 | 27,900,768 | -0.98% |
| 2024-09-05 | 4.10 | 4.12 | 4.07 | 4.09 | 4.03 | qfq | 5,781,890 | 23,693,315 | -0.24% |
| 2024-09-04 | 4.11 | 4.14 | 4.08 | 4.10 | 4.04 | qfq | 5,892,700 | 24,205,867 | -0.24% |
| 2024-09-03 | 4.13 | 4.18 | 4.10 | 4.11 | 4.05 | qfq | 8,186,300 | 33,842,952 | -0.96% |
| 2024-09-02 | 4.13 | 4.20 | 4.12 | 4.15 | 4.09 | qfq | 10,440,200 | 43,524,070 | 0.24% |
| 2024-08-30 | 4.12 | 4.18 | 4.11 | 4.14 | 4.08 | qfq | 10,729,100 | 44,585,995 | 0.49% |
| 2024-08-29 | 4.06 | 4.14 | 4.05 | 4.12 | 4.06 | qfq | 8,953,756 | 36,804,655 | 0.98% |
| 2024-08-28 | 4.06 | 4.10 | 4.04 | 4.08 | 4.02 | qfq | 7,461,616 | 30,449,253 | 0.99% |
| 2024-08-27 | 4.08 | 4.09 | 4.03 | 4.04 | 3.98 | qfq | 7,002,500 | 28,341,426 | -1.46% |
| 2024-08-26 | 4.08 | 4.12 | 4.07 | 4.10 | 4.04 | qfq | 5,610,751 | 22,966,132 | 0.49% |
| 2024-08-23 | 4.07 | 4.09 | 4.03 | 4.08 | 4.02 | qfq | 7,246,600 | 29,407,840 | 0.25% |
| 2024-08-22 | 4.07 | 4.10 | 4.05 | 4.07 | 4.01 | qfq | 6,561,010 | 26,726,783 | -0.25% |
| 2024-08-21 | 4.15 | 4.17 | 4.07 | 4.08 | 4.02 | qfq | 9,948,802 | 40,737,694 | -1.92% |
| 2024-08-20 | 4.22 | 4.24 | 4.13 | 4.16 | 4.10 | qfq | 11,371,600 | 47,397,162 | -1.42% |
| 2024-08-19 | 4.20 | 4.26 | 4.20 | 4.22 | 4.16 | qfq | 7,264,200 | 30,754,934 | 0.24% |
| 2024-08-16 | 4.27 | 4.29 | 4.21 | 4.21 | 4.15 | qfq | 11,381,200 | 48,201,268 | -1.64% |
| 2024-08-15 | 4.27 | 4.31 | 4.22 | 4.28 | 4.22 | qfq | 10,442,400 | 44,655,520 | 0.47% |
| 2024-08-14 | 4.27 | 4.31 | 4.25 | 4.26 | 4.20 | qfq | 7,611,900 | 32,556,175 | -0.47% |
| 2024-08-13 | 4.21 | 4.28 | 4.20 | 4.28 | 4.22 | qfq | 8,417,034 | 35,756,484 | 0.71% |
| 2024-08-12 | 4.33 | 4.36 | 4.23 | 4.25 | 4.19 | qfq | 11,532,969 | 49,515,544 | -0.93% |
| 2024-08-09 | 4.29 | 4.34 | 4.27 | 4.29 | 4.23 | qfq | 10,981,390 | 47,289,526 | 0.47% |
| 2024-08-08 | 4.28 | 4.29 | 4.24 | 4.27 | 4.21 | qfq | 10,683,734 | 45,577,280 | -0.47% |
| 2024-08-07 | 4.28 | 4.34 | 4.25 | 4.29 | 4.23 | qfq | 14,246,500 | 61,195,407 | 0.70% |
| 2024-08-06 | 4.23 | 4.27 | 4.20 | 4.26 | 4.20 | qfq | 8,986,751 | 38,058,152 | 1.43% |
| 2024-08-05 | 4.24 | 4.31 | 4.20 | 4.20 | 4.14 | qfq | 15,318,751 | 65,204,843 | -1.41% |
| 2024-08-02 | 4.30 | 4.32 | 4.26 | 4.26 | 4.20 | qfq | 10,896,551 | 46,744,182 | -1.39% |
| 2024-08-01 | 4.33 | 4.39 | 4.30 | 4.32 | 4.26 | qfq | 14,039,902 | 60,934,274 | -0.69% |
| 2024-07-31 | 4.24 | 4.35 | 4.21 | 4.35 | 4.28 | qfq | 18,161,499 | 78,222,760 | 2.59% |
| 2024-07-30 | 4.23 | 4.26 | 4.20 | 4.24 | 4.18 | qfq | 8,630,600 | 36,536,847 | 0.00% |
| 2024-07-29 | 4.28 | 4.29 | 4.23 | 4.24 | 4.18 | qfq | 7,355,200 | 31,258,226 | -0.93% |
| 2024-07-26 | 4.24 | 4.29 | 4.23 | 4.28 | 4.22 | qfq | 9,187,000 | 39,207,692 | 0.47% |
| 2024-07-25 | 4.21 | 4.28 | 4.17 | 4.26 | 4.20 | qfq | 10,914,800 | 46,097,739 | 0.24% |
| 2024-07-24 | 4.21 | 4.32 | 4.19 | 4.25 | 4.19 | qfq | 16,996,700 | 72,118,834 | 1.67% |
| 2024-07-23 | 4.27 | 4.31 | 4.18 | 4.18 | 4.12 | qfq | 14,109,900 | 60,034,204 | -2.34% |
| 2024-07-22 | 4.33 | 4.33 | 4.26 | 4.28 | 4.22 | qfq | 11,376,700 | 48,755,836 | -1.15% |
| 2024-07-19 | 4.35 | 4.36 | 4.28 | 4.33 | 4.27 | qfq | 10,759,900 | 46,390,564 | -0.46% |
| 2024-07-18 | 4.28 | 4.37 | 4.24 | 4.35 | 4.28 | qfq | 13,442,310 | 57,854,389 | 1.16% |
| 2024-07-17 | 4.35 | 4.36 | 4.28 | 4.30 | 4.24 | qfq | 14,245,500 | 61,406,300 | -1.60% |
| 2024-07-16 | 4.35 | 4.38 | 4.33 | 4.37 | 4.30 | qfq | 9,266,000 | 40,395,214 | 0.00% |
| 2024-07-15 | 4.42 | 4.43 | 4.33 | 4.37 | 4.30 | qfq | 15,461,400 | 67,405,073 | -1.58% |
| 2024-07-12 | 4.43 | 4.52 | 4.41 | 4.44 | 4.37 | qfq | 14,288,952 | 63,661,545 | -0.22% |
| 2024-07-11 | 4.39 | 4.46 | 4.36 | 4.45 | 4.38 | qfq | 18,141,700 | 80,137,515 | 2.30% |
| 2024-07-10 | 4.43 | 4.45 | 4.33 | 4.35 | 4.28 | qfq | 15,783,000 | 69,087,562 | -2.25% |
| 2024-07-09 | 4.34 | 4.46 | 4.28 | 4.45 | 4.38 | qfq | 16,523,525 | 72,409,216 | 2.53% |
| 2024-07-08 | 4.45 | 4.46 | 4.33 | 4.34 | 4.28 | qfq | 13,470,474 | 59,023,306 | -2.47% |
| 2024-07-05 | 4.44 | 4.47 | 4.39 | 4.45 | 4.38 | qfq | 11,928,900 | 52,795,563 | 0.23% |
| 2024-07-04 | 4.52 | 4.56 | 4.42 | 4.44 | 4.37 | qfq | 15,617,800 | 70,061,193 | -1.55% |
| 2024-07-03 | 4.56 | 4.60 | 4.50 | 4.51 | 4.44 | qfq | 14,896,497 | 67,573,346 | -1.53% |
| 2024-07-02 | 4.56 | 4.60 | 4.51 | 4.58 | 4.51 | qfq | 19,764,097 | 90,052,340 | 0.66% |
| 2024-07-01 | 4.42 | 4.56 | 4.42 | 4.55 | 4.48 | qfq | 22,448,467 | 101,375,496 | 3.17% |
| 2024-06-28 | 4.31 | 4.47 | 4.31 | 4.41 | 4.34 | qfq | 21,948,600 | 96,677,282 | 1.85% |
| 2024-06-27 | 4.38 | 4.42 | 4.32 | 4.33 | 4.27 | qfq | 14,433,397 | 62,875,017 | -1.81% |
| 2024-06-26 | 4.35 | 4.42 | 4.30 | 4.41 | 4.34 | qfq | 19,017,055 | 82,953,547 | 0.68% |
| 2024-06-25 | 4.42 | 4.43 | 4.36 | 4.38 | 4.31 | qfq | 15,588,454 | 68,449,614 | -0.68% |
| 2024-06-24 | 4.42 | 4.51 | 4.38 | 4.41 | 4.34 | qfq | 19,877,880 | 88,144,367 | -1.34% |
| 2024-06-21 | 4.46 | 4.52 | 4.44 | 4.47 | 4.40 | qfq | 14,009,809 | 62,774,126 | -0.22% |
| 2024-06-20 | 4.56 | 4.57 | 4.45 | 4.48 | 4.41 | qfq | 22,996,900 | 103,367,824 | -2.18% |
| 2024-06-19 | 4.66 | 4.72 | 4.56 | 4.58 | 4.51 | qfq | 20,855,300 | 96,284,600 | -1.93% |
| 2024-06-18 | 4.67 | 4.69 | 4.58 | 4.67 | 4.60 | qfq | 20,672,302 | 95,971,201 | 0.00% |
| 2024-06-17 | 4.82 | 4.83 | 4.67 | 4.67 | 4.60 | qfq | 35,091,900 | 166,227,248 | -3.91% |
| 2024-06-14 | 4.86 | 4.94 | 4.82 | 4.86 | 4.79 | qfq | 33,038,002 | 160,938,972 | -0.21% |
| 2024-06-13 | 4.82 | 4.89 | 4.80 | 4.87 | 4.80 | qfq | 25,977,542 | 125,879,750 | 0.00% |
| 2024-06-12 | 4.85 | 4.91 | 4.82 | 4.87 | 4.76 | qfq | 20,767,302 | 101,251,478 | -0.41% |
| 2024-06-11 | 4.83 | 4.90 | 4.81 | 4.89 | 4.78 | qfq | 23,997,202 | 116,590,607 | 0.62% |
| 2024-06-07 | 4.82 | 4.86 | 4.76 | 4.86 | 4.75 | qfq | 26,055,647 | 125,253,584 | 0.83% |
| 2024-06-06 | 4.86 | 4.93 | 4.81 | 4.82 | 4.71 | qfq | 32,176,608 | 156,328,561 | -1.03% |
| 2024-06-05 | 4.90 | 5.02 | 4.85 | 4.87 | 4.76 | qfq | 26,213,847 | 128,618,409 | -1.62% |
| 2024-06-04 | 4.86 | 4.96 | 4.77 | 4.95 | 4.84 | qfq | 34,835,057 | 170,086,383 | 2.48% |
| 2024-06-03 | 4.94 | 4.94 | 4.76 | 4.83 | 4.72 | qfq | 38,809,328 | 187,326,824 | -2.42% |
| 2024-05-31 | 4.94 | 5.02 | 4.89 | 4.95 | 4.84 | qfq | 36,574,319 | 181,120,689 | -1.00% |
| 2024-05-30 | 5.25 | 5.26 | 4.98 | 5.00 | 4.89 | qfq | 65,511,854 | 332,197,285 | -3.85% |
| 2024-05-29 | 5.28 | 5.29 | 5.15 | 5.20 | 5.08 | qfq | 65,961,212 | 342,538,409 | -3.35% |
| 2024-05-28 | 5.12 | 5.40 | 5.11 | 5.38 | 5.26 | qfq | 97,557,239 | 514,756,823 | 4.06% |
| 2024-05-27 | 5.19 | 5.22 | 5.11 | 5.17 | 5.05 | qfq | 58,247,971 | 300,958,720 | 0.58% |
| 2024-05-24 | 5.01 | 5.20 | 5.00 | 5.14 | 5.02 | qfq | 74,450,700 | 383,181,403 | 3.63% |
| 2024-05-23 | 5.10 | 5.10 | 4.93 | 4.96 | 4.85 | qfq | 35,951,740 | 179,238,744 | -2.75% |
| 2024-05-22 | 5.09 | 5.17 | 5.08 | 5.10 | 4.98 | qfq | 30,264,147 | 154,868,518 | -0.39% |
| 2024-05-21 | 5.09 | 5.15 | 5.06 | 5.12 | 5.00 | qfq | 33,525,797 | 171,242,369 | 0.20% |
| 2024-05-20 | 5.00 | 5.15 | 4.96 | 5.11 | 4.99 | qfq | 54,497,772 | 277,091,152 | 2.20% |
| 2024-05-17 | 4.94 | 5.07 | 4.92 | 5.00 | 4.89 | qfq | 35,949,300 | 179,659,987 | 1.21% |
| 2024-05-16 | 4.97 | 5.04 | 4.92 | 4.94 | 4.83 | qfq | 36,724,014 | 182,861,256 | -1.00% |
| 2024-05-15 | 5.13 | 5.20 | 4.97 | 4.99 | 4.88 | qfq | 67,215,135 | 338,881,945 | -3.67% |
| 2024-05-14 | 5.24 | 5.36 | 5.10 | 5.18 | 5.06 | qfq | 87,273,275 | 454,374,789 | -1.71% |
| 2024-05-13 | 5.10 | 5.48 | 5.00 | 5.27 | 5.15 | qfq | 115,634,601 | 600,120,185 | 4.36% |
| 2024-05-10 | 4.83 | 5.08 | 4.82 | 5.05 | 4.93 | qfq | 70,051,869 | 349,411,752 | 4.12% |
| 2024-05-09 | 4.87 | 4.91 | 4.83 | 4.85 | 4.74 | qfq | 35,554,300 | 172,793,984 | -0.41% |
| 2024-05-08 | 4.84 | 5.01 | 4.83 | 4.87 | 4.76 | qfq | 59,753,021 | 294,074,883 | 1.04% |
| 2024-05-07 | 4.88 | 4.89 | 4.81 | 4.82 | 4.71 | qfq | 25,141,590 | 121,599,535 | -1.23% |
| 2024-05-06 | 4.76 | 4.89 | 4.73 | 4.88 | 4.77 | qfq | 38,919,500 | 188,179,326 | 3.39% |
| 2024-04-30 | 4.70 | 4.76 | 4.68 | 4.72 | 4.61 | qfq | 29,668,396 | 140,023,955 | 0.21% |
| 2024-04-29 | 4.45 | 4.77 | 4.43 | 4.71 | 4.60 | qfq | 47,015,844 | 217,057,791 | 5.13% |
| 2024-04-26 | 4.44 | 4.48 | 4.30 | 4.48 | 4.38 | qfq | 36,107,562 | 158,769,439 | 0.00% |
| 2024-04-25 | 4.46 | 4.48 | 4.42 | 4.48 | 4.38 | qfq | 16,722,000 | 74,504,127 | 0.00% |
| 2024-04-24 | 4.34 | 4.52 | 4.34 | 4.48 | 4.38 | qfq | 25,476,268 | 113,126,361 | 3.23% |
| 2024-04-23 | 4.40 | 4.44 | 4.32 | 4.34 | 4.24 | qfq | 20,938,254 | 91,583,622 | -1.81% |
| 2024-04-22 | 4.50 | 4.51 | 4.40 | 4.42 | 4.32 | qfq | 24,341,300 | 108,146,236 | -1.34% |
| 2024-04-19 | 4.56 | 4.62 | 4.46 | 4.48 | 4.38 | qfq | 30,399,550 | 137,567,579 | -2.40% |
| 2024-04-18 | 4.66 | 4.69 | 4.58 | 4.59 | 4.49 | qfq | 30,324,710 | 140,064,725 | -2.13% |
| 2024-04-17 | 4.57 | 4.69 | 4.57 | 4.69 | 4.58 | qfq | 32,620,073 | 151,475,034 | 2.85% |
| 2024-04-16 | 4.74 | 4.82 | 4.56 | 4.56 | 4.46 | qfq | 44,517,959 | 208,353,355 | -4.60% |
| 2024-04-15 | 4.71 | 4.83 | 4.63 | 4.78 | 4.67 | qfq | 41,023,121 | 195,103,435 | 0.21% |
| 2024-04-12 | 4.85 | 4.90 | 4.75 | 4.77 | 4.66 | qfq | 42,894,778 | 206,340,369 | -2.65% |
| 2024-04-11 | 4.77 | 4.94 | 4.71 | 4.90 | 4.79 | qfq | 60,793,242 | 295,254,360 | 1.87% |
| 2024-04-10 | 4.80 | 5.00 | 4.73 | 4.81 | 4.70 | qfq | 74,414,003 | 360,170,525 | 1.26% |
| 2024-04-09 | 4.85 | 4.86 | 4.67 | 4.75 | 4.64 | qfq | 59,349,848 | 281,416,389 | -2.06% |
| 2024-04-08 | 4.60 | 4.86 | 4.59 | 4.85 | 4.74 | qfq | 68,954,212 | 326,250,973 | 5.43% |
| 2024-04-03 | 4.58 | 4.60 | 4.52 | 4.60 | 4.49 | qfq | 17,482,762 | 79,846,359 | 0.44% |
| 2024-04-02 | 4.56 | 4.60 | 4.54 | 4.58 | 4.48 | qfq | 20,185,478 | 92,301,402 | 0.44% |
| 2024-04-01 | 4.50 | 4.56 | 4.50 | 4.56 | 4.46 | qfq | 17,663,718 | 80,072,344 | 1.33% |
| 2024-03-29 | 4.41 | 4.50 | 4.40 | 4.50 | 4.40 | qfq | 14,849,600 | 66,380,360 | 2.27% |
| 2024-03-28 | 4.38 | 4.44 | 4.33 | 4.40 | 4.30 | qfq | 13,894,116 | 60,902,226 | 0.92% |
| 2024-03-27 | 4.47 | 4.50 | 4.35 | 4.36 | 4.26 | qfq | 14,580,000 | 64,556,270 | -2.24% |
| 2024-03-26 | 4.42 | 4.48 | 4.37 | 4.46 | 4.36 | qfq | 14,418,200 | 63,730,811 | 0.68% |
| 2024-03-25 | 4.45 | 4.51 | 4.43 | 4.43 | 4.33 | qfq | 13,860,800 | 61,986,071 | -0.45% |
| 2024-03-22 | 4.56 | 4.56 | 4.43 | 4.45 | 4.35 | qfq | 20,607,178 | 92,135,525 | -2.20% |
| 2024-03-21 | 4.57 | 4.59 | 4.52 | 4.55 | 4.45 | qfq | 14,685,300 | 66,782,559 | -0.22% |
| 2024-03-20 | 4.56 | 4.59 | 4.52 | 4.56 | 4.46 | qfq | 15,082,600 | 68,726,768 | 0.00% |
| 2024-03-19 | 4.62 | 4.66 | 4.55 | 4.56 | 4.46 | qfq | 18,807,677 | 86,412,980 | -1.51% |
| 2024-03-18 | 4.56 | 4.67 | 4.56 | 4.63 | 4.52 | qfq | 24,918,563 | 115,122,286 | 1.31% |
| 2024-03-15 | 4.51 | 4.59 | 4.49 | 4.57 | 4.47 | qfq | 16,042,294 | 73,053,347 | 1.11% |
| 2024-03-14 | 4.54 | 4.55 | 4.46 | 4.52 | 4.42 | qfq | 19,068,447 | 86,135,046 | -0.22% |
| 2024-03-13 | 4.56 | 4.57 | 4.50 | 4.53 | 4.43 | qfq | 17,749,742 | 80,522,257 | -0.44% |
| 2024-03-12 | 4.65 | 4.66 | 4.54 | 4.55 | 4.45 | qfq | 31,575,325 | 144,664,131 | -2.36% |
| 2024-03-11 | 4.58 | 4.75 | 4.58 | 4.66 | 4.55 | qfq | 41,797,368 | 194,535,478 | 2.64% |
| 2024-03-08 | 4.53 | 4.60 | 4.47 | 4.54 | 4.44 | qfq | 26,578,118 | 120,496,122 | 0.44% |
| 2024-03-07 | 4.46 | 4.58 | 4.43 | 4.52 | 4.42 | qfq | 34,290,400 | 154,878,613 | 1.12% |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.47 | 4.37 | qfq | 27,412,153 | 122,046,127 | 2.05% |
| 2024-03-05 | 4.39 | 4.45 | 4.36 | 4.38 | 4.28 | qfq | 17,987,041 | 79,137,027 | -0.68% |
| 2024-03-04 | 4.40 | 4.41 | 4.33 | 4.41 | 4.31 | qfq | 15,670,625 | 68,506,003 | 0.68% |
| 2024-03-01 | 4.39 | 4.42 | 4.35 | 4.38 | 4.28 | qfq | 16,252,334 | 71,066,963 | -0.23% |
| 2024-02-29 | 4.32 | 4.39 | 4.29 | 4.39 | 4.29 | qfq | 22,429,901 | 97,461,858 | 1.86% |
| 2024-02-28 | 4.34 | 4.49 | 4.30 | 4.31 | 4.21 | qfq | 38,032,929 | 167,391,117 | -0.69% |
| 2024-02-27 | 4.28 | 4.34 | 4.27 | 4.34 | 4.24 | qfq | 19,133,721 | 82,553,376 | 0.70% |
| 2024-02-26 | 4.33 | 4.35 | 4.28 | 4.31 | 4.21 | qfq | 20,362,305 | 87,809,395 | -0.69% |
| 2024-02-23 | 4.33 | 4.37 | 4.27 | 4.34 | 4.24 | qfq | 22,251,657 | 95,973,652 | 0.23% |
| 2024-02-22 | 4.31 | 4.34 | 4.25 | 4.33 | 4.23 | qfq | 16,912,600 | 72,777,158 | 1.17% |
| 2024-02-21 | 4.22 | 4.38 | 4.20 | 4.28 | 4.18 | qfq | 25,679,670 | 110,714,400 | 0.71% |
| 2024-02-20 | 4.29 | 4.29 | 4.20 | 4.25 | 4.15 | qfq | 21,774,029 | 92,313,117 | -0.93% |
| 2024-02-19 | 4.31 | 4.36 | 4.25 | 4.29 | 4.19 | qfq | 23,199,765 | 99,760,066 | 0.23% |
| 2024-02-08 | 4.16 | 4.32 | 4.16 | 4.28 | 4.18 | qfq | 29,811,181 | 127,402,834 | 3.38% |
| 2024-02-07 | 4.05 | 4.25 | 4.01 | 4.14 | 4.05 | qfq | 36,246,878 | 150,283,703 | 1.72% |
| 2024-02-06 | 3.67 | 4.08 | 3.61 | 4.07 | 3.98 | qfq | 39,431,407 | 154,184,467 | 9.70% |
| 2024-02-05 | 4.08 | 4.08 | 3.70 | 3.71 | 3.63 | qfq | 37,061,795 | 142,168,341 | -8.40% |
| 2024-02-02 | 4.23 | 4.30 | 3.93 | 4.05 | 3.96 | qfq | 29,830,273 | 122,744,207 | -3.57% |
| 2024-02-01 | 4.28 | 4.34 | 4.15 | 4.20 | 4.10 | qfq | 25,148,690 | 106,576,941 | -3.45% |
| 2024-01-31 | 4.43 | 4.56 | 4.33 | 4.35 | 4.25 | qfq | 31,499,600 | 139,810,786 | -2.25% |
| 2024-01-30 | 4.43 | 4.58 | 4.43 | 4.45 | 4.35 | qfq | 25,614,929 | 115,506,562 | -0.45% |
| 2024-01-29 | 4.55 | 4.59 | 4.45 | 4.47 | 4.37 | qfq | 29,876,967 | 134,998,512 | -2.19% |
| 2024-01-26 | 4.42 | 4.60 | 4.39 | 4.57 | 4.47 | qfq | 47,098,901 | 214,568,006 | 2.70% |
| 2024-01-25 | 4.21 | 4.45 | 4.21 | 4.45 | 4.35 | qfq | 36,788,831 | 159,944,159 | 5.20% |
| 2024-01-24 | 4.14 | 4.25 | 4.06 | 4.23 | 4.13 | qfq | 26,233,976 | 109,275,106 | 2.17% |
| 2024-01-23 | 4.13 | 4.17 | 4.02 | 4.14 | 4.05 | qfq | 20,657,263 | 84,964,992 | 0.98% |
| 2024-01-22 | 4.30 | 4.32 | 4.04 | 4.10 | 4.01 | qfq | 36,562,437 | 152,774,848 | -5.53% |
| 2024-01-19 | 4.38 | 4.41 | 4.32 | 4.34 | 4.24 | qfq | 32,085,820 | 139,945,658 | -1.81% |
| 2024-01-18 | 4.48 | 4.51 | 4.29 | 4.42 | 4.32 | qfq | 51,763,375 | 226,223,188 | -2.21% |
| 2024-01-17 | 4.71 | 4.72 | 4.52 | 4.52 | 4.42 | qfq | 51,014,760 | 234,647,890 | -4.24% |
| 2024-01-16 | 4.78 | 4.83 | 4.65 | 4.72 | 4.61 | qfq | 73,475,850 | 347,101,640 | -1.26% |
| 2024-01-15 | 5.03 | 5.13 | 4.76 | 4.78 | 4.67 | qfq | 128,643,865 | 636,072,445 | -2.05% |
| 2024-01-12 | 4.43 | 4.88 | 4.43 | 4.88 | 4.77 | qfq | 93,993,882 | 446,866,194 | 9.91% |
| 2024-01-11 | 4.37 | 4.59 | 4.36 | 4.44 | 4.34 | qfq | 28,514,194 | 127,394,681 | 1.37% |
| 2024-01-10 | 4.40 | 4.43 | 4.36 | 4.38 | 4.28 | qfq | 8,669,091 | 38,124,514 | -0.90% |
| 2024-01-09 | 4.42 | 4.46 | 4.39 | 4.42 | 4.32 | qfq | 9,311,294 | 41,104,099 | -0.45% |
| 2024-01-08 | 4.54 | 4.55 | 4.43 | 4.44 | 4.34 | qfq | 11,438,300 | 51,288,116 | -1.99% |
| 2024-01-05 | 4.56 | 4.63 | 4.51 | 4.53 | 4.43 | qfq | 13,766,736 | 62,936,369 | -1.09% |
| 2024-01-04 | 4.59 | 4.62 | 4.54 | 4.58 | 4.48 | qfq | 12,219,399 | 55,884,290 | -0.43% |
| 2024-01-03 | 4.51 | 4.61 | 4.50 | 4.60 | 4.49 | qfq | 17,636,900 | 80,455,208 | 1.55% |
| 2024-01-02 | 4.41 | 4.55 | 4.41 | 4.53 | 4.43 | qfq | 23,215,031 | 104,638,403 | 2.26% |
| 2023-12-29 | 4.39 | 4.43 | 4.37 | 4.43 | 4.33 | qfq | 12,148,400 | 53,512,417 | 0.68% |
| 2023-12-28 | 4.34 | 4.41 | 4.31 | 4.40 | 4.30 | qfq | 11,927,527 | 52,144,864 | 0.92% |
| 2023-12-27 | 4.32 | 4.36 | 4.29 | 4.36 | 4.26 | qfq | 7,916,256 | 34,272,281 | 1.16% |
| 2023-12-26 | 4.34 | 4.37 | 4.28 | 4.31 | 4.21 | qfq | 7,346,192 | 31,767,835 | -0.69% |
| 2023-12-25 | 4.31 | 4.35 | 4.27 | 4.34 | 4.24 | qfq | 10,491,836 | 45,149,315 | 0.00% |
| 2023-12-22 | 4.30 | 4.36 | 4.25 | 4.34 | 4.24 | qfq | 13,542,280 | 58,340,022 | 0.70% |
| 2023-12-21 | 4.30 | 4.35 | 4.21 | 4.31 | 4.21 | qfq | 12,086,810 | 51,631,644 | 0.00% |
| 2023-12-20 | 4.30 | 4.40 | 4.30 | 4.31 | 4.21 | qfq | 16,463,900 | 71,765,239 | 0.00% |
| 2023-12-19 | 4.44 | 4.44 | 4.28 | 4.31 | 4.21 | qfq | 17,323,400 | 75,290,023 | -2.93% |
| 2023-12-18 | 4.57 | 4.57 | 4.43 | 4.44 | 4.34 | qfq | 11,881,281 | 53,375,199 | -2.84% |
| 2023-12-15 | 4.58 | 4.60 | 4.53 | 4.57 | 4.47 | qfq | 13,041,300 | 59,484,939 | -0.22% |
| 2023-12-14 | 4.54 | 4.60 | 4.50 | 4.58 | 4.48 | qfq | 16,485,887 | 75,195,920 | 1.10% |
| 2023-12-13 | 4.51 | 4.57 | 4.51 | 4.53 | 4.43 | qfq | 8,492,986 | 38,570,151 | 0.22% |
| 2023-12-12 | 4.49 | 4.53 | 4.47 | 4.52 | 4.42 | qfq | 7,223,300 | 32,552,073 | 0.44% |
| 2023-12-11 | 4.43 | 4.50 | 4.38 | 4.50 | 4.40 | qfq | 11,008,600 | 48,878,797 | 1.12% |
| 2023-12-08 | 4.48 | 4.53 | 4.45 | 4.45 | 4.35 | qfq | 8,644,632 | 38,847,040 | -0.45% |
| 2023-12-07 | 4.49 | 4.49 | 4.45 | 4.47 | 4.37 | qfq | 8,309,100 | 37,105,884 | -0.45% |
| 2023-12-06 | 4.47 | 4.51 | 4.42 | 4.49 | 4.39 | qfq | 8,450,727 | 37,836,885 | 0.45% |
| 2023-12-05 | 4.53 | 4.56 | 4.46 | 4.47 | 4.37 | qfq | 8,713,300 | 39,346,840 | -1.54% |
| 2023-12-04 | 4.54 | 4.55 | 4.49 | 4.54 | 4.44 | qfq | 11,076,255 | 50,020,051 | 0.00% |
| 2023-12-01 | 4.54 | 4.56 | 4.52 | 4.54 | 4.44 | qfq | 7,952,200 | 36,135,340 | -0.22% |
| 2023-11-30 | 4.53 | 4.58 | 4.52 | 4.55 | 4.45 | qfq | 9,012,000 | 40,950,865 | 0.44% |
| 2023-11-29 | 4.59 | 4.61 | 4.52 | 4.53 | 4.43 | qfq | 7,312,500 | 33,328,968 | -1.52% |
| 2023-11-28 | 4.57 | 4.61 | 4.52 | 4.60 | 4.49 | qfq | 8,640,750 | 39,477,452 | 0.44% |
| 2023-11-27 | 4.58 | 4.59 | 4.52 | 4.58 | 4.48 | qfq | 9,620,816 | 43,833,577 | 0.00% |
| 2023-11-24 | 4.64 | 4.65 | 4.57 | 4.58 | 4.48 | qfq | 9,474,700 | 43,618,434 | -1.29% |
| 2023-11-23 | 4.61 | 4.65 | 4.59 | 4.64 | 4.53 | qfq | 7,262,920 | 33,563,190 | 0.65% |
| 2023-11-22 | 4.66 | 4.68 | 4.61 | 4.61 | 4.50 | qfq | 8,819,658 | 40,936,292 | -1.28% |
| 2023-11-21 | 4.68 | 4.70 | 4.66 | 4.67 | 4.56 | qfq | 8,789,128 | 41,132,453 | -0.21% |
| 2023-11-20 | 4.68 | 4.72 | 4.66 | 4.68 | 4.57 | qfq | 9,405,500 | 44,096,437 | 0.00% |
| 2023-11-17 | 4.63 | 4.69 | 4.63 | 4.68 | 4.57 | qfq | 8,432,071 | 39,296,923 | 0.86% |
| 2023-11-16 | 4.67 | 4.69 | 4.64 | 4.64 | 4.53 | qfq | 7,021,166 | 32,725,131 | -1.07% |
| 2023-11-15 | 4.69 | 4.70 | 4.65 | 4.69 | 4.58 | qfq | 13,066,771 | 61,177,589 | 0.43% |
| 2023-11-14 | 4.68 | 4.72 | 4.64 | 4.67 | 4.56 | qfq | 12,532,301 | 58,585,345 | -0.43% |
| 2023-11-13 | 4.70 | 4.77 | 4.62 | 4.69 | 4.58 | qfq | 20,514,500 | 96,056,073 | 1.30% |
| 2023-11-10 | 4.59 | 4.66 | 4.50 | 4.63 | 4.52 | qfq | 17,250,400 | 79,027,767 | 0.87% |
| 2023-11-09 | 4.56 | 4.64 | 4.55 | 4.59 | 4.49 | qfq | 10,192,900 | 46,843,731 | 0.44% |
| 2023-11-08 | 4.59 | 4.61 | 4.54 | 4.57 | 4.47 | qfq | 10,879,424 | 49,790,847 | -0.87% |
| 2023-11-07 | 4.63 | 4.64 | 4.58 | 4.61 | 4.50 | qfq | 11,280,600 | 51,948,953 | -0.65% |
| 2023-11-06 | 4.64 | 4.67 | 4.63 | 4.64 | 4.53 | qfq | 10,527,412 | 48,897,139 | 0.22% |
| 2023-11-03 | 4.61 | 4.67 | 4.59 | 4.63 | 4.52 | qfq | 9,254,100 | 42,954,938 | 0.65% |
| 2023-11-02 | 4.64 | 4.65 | 4.59 | 4.60 | 4.49 | qfq | 7,165,411 | 33,030,940 | -0.65% |
| 2023-11-01 | 4.63 | 4.64 | 4.58 | 4.63 | 4.52 | qfq | 9,497,423 | 43,847,768 | 0.43% |
| 2023-10-31 | 4.65 | 4.65 | 4.58 | 4.61 | 4.50 | qfq | 8,731,980 | 40,196,107 | -0.65% |
| 2023-10-30 | 4.60 | 4.68 | 4.59 | 4.64 | 4.53 | qfq | 11,990,172 | 55,650,274 | 0.00% |
| 2023-10-27 | 4.59 | 4.66 | 4.56 | 4.64 | 4.53 | qfq | 14,721,382 | 68,186,685 | 0.87% |
| 2023-10-26 | 4.50 | 4.64 | 4.46 | 4.60 | 4.49 | qfq | 13,827,816 | 63,019,257 | 1.77% |
| 2023-10-25 | 4.46 | 4.54 | 4.46 | 4.52 | 4.42 | qfq | 11,738,370 | 52,923,291 | 1.80% |
| 2023-10-24 | 4.37 | 4.45 | 4.34 | 4.44 | 4.34 | qfq | 11,093,800 | 48,828,501 | 1.60% |
| 2023-10-23 | 4.48 | 4.49 | 4.35 | 4.37 | 4.27 | qfq | 12,710,547 | 55,983,755 | -2.67% |
| 2023-10-20 | 4.45 | 4.54 | 4.43 | 4.49 | 4.39 | qfq | 9,076,120 | 40,842,680 | 0.45% |
| 2023-10-19 | 4.51 | 4.57 | 4.47 | 4.47 | 4.37 | qfq | 11,479,873 | 51,775,901 | -1.54% |
| 2023-10-18 | 4.63 | 4.64 | 4.54 | 4.54 | 4.44 | qfq | 9,566,310 | 43,766,875 | -2.37% |
| 2023-10-17 | 4.61 | 4.65 | 4.58 | 4.65 | 4.54 | qfq | 12,156,100 | 56,129,971 | 0.87% |
| 2023-10-16 | 4.63 | 4.73 | 4.60 | 4.61 | 4.50 | qfq | 19,527,738 | 90,822,346 | 0.88% |
| 2023-10-13 | 4.62 | 4.65 | 4.56 | 4.57 | 4.47 | qfq | 8,967,909 | 41,140,139 | -1.08% |
| 2023-10-12 | 4.54 | 4.63 | 4.54 | 4.62 | 4.51 | qfq | 12,189,000 | 56,028,110 | 1.76% |
| 2023-10-11 | 4.59 | 4.61 | 4.52 | 4.54 | 4.44 | qfq | 11,190,538 | 51,076,945 | -1.09% |
| 2023-10-10 | 4.71 | 4.72 | 4.58 | 4.59 | 4.49 | qfq | 12,900,900 | 59,771,698 | -2.34% |
| 2023-10-09 | 4.70 | 4.71 | 4.67 | 4.70 | 4.59 | qfq | 7,458,646 | 34,983,153 | 0.00% |
| 2023-09-28 | 4.67 | 4.71 | 4.66 | 4.70 | 4.59 | qfq | 9,552,906 | 44,833,904 | 1.08% |
| 2023-09-27 | 4.66 | 4.72 | 4.65 | 4.65 | 4.54 | qfq | 8,702,160 | 40,714,122 | -0.64% |
| 2023-09-26 | 4.68 | 4.70 | 4.63 | 4.68 | 4.57 | qfq | 7,579,329 | 35,363,089 | 0.00% |
| 2023-09-25 | 4.72 | 4.72 | 4.66 | 4.68 | 4.57 | qfq | 7,951,174 | 37,223,257 | -0.85% |
| 2023-09-22 | 4.67 | 4.73 | 4.67 | 4.72 | 4.61 | qfq | 7,652,600 | 35,951,615 | 1.07% |
| 2023-09-21 | 4.71 | 4.74 | 4.67 | 4.67 | 4.56 | qfq | 8,357,642 | 39,232,590 | -0.85% |
| 2023-09-20 | 4.78 | 4.79 | 4.71 | 4.71 | 4.60 | qfq | 10,243,580 | 48,600,428 | -1.46% |
| 2023-09-19 | 4.78 | 4.81 | 4.78 | 4.78 | 4.67 | qfq | 6,002,448 | 28,775,634 | -0.42% |
| 2023-09-18 | 4.81 | 4.82 | 4.77 | 4.80 | 4.69 | qfq | 10,582,831 | 50,688,753 | -0.41% |
| 2023-09-15 | 4.90 | 4.91 | 4.79 | 4.82 | 4.71 | qfq | 15,019,701 | 72,571,765 | -1.43% |
| 2023-09-14 | 4.85 | 4.90 | 4.84 | 4.89 | 4.78 | qfq | 13,307,075 | 64,928,163 | 1.03% |
| 2023-09-13 | 4.88 | 4.91 | 4.82 | 4.84 | 4.73 | qfq | 10,791,000 | 52,455,227 | -0.62% |
| 2023-09-12 | 4.86 | 4.92 | 4.86 | 4.87 | 4.76 | qfq | 12,386,267 | 60,518,162 | 0.21% |
| 2023-09-11 | 4.84 | 4.89 | 4.83 | 4.86 | 4.75 | qfq | 9,283,607 | 45,113,214 | 0.21% |
| 2023-09-08 | 4.76 | 4.87 | 4.75 | 4.85 | 4.74 | qfq | 10,447,625 | 50,534,481 | 1.46% |
| 2023-09-07 | 4.87 | 4.88 | 4.78 | 4.78 | 4.67 | qfq | 10,967,282 | 52,875,074 | -2.25% |
| 2023-09-06 | 4.92 | 4.93 | 4.86 | 4.89 | 4.78 | qfq | 12,011,955 | 58,622,025 | -1.01% |
| 2023-09-05 | 4.87 | 4.97 | 4.85 | 4.94 | 4.83 | qfq | 20,308,803 | 100,025,828 | 1.23% |
| 2023-09-04 | 4.78 | 4.88 | 4.77 | 4.88 | 4.77 | qfq | 14,737,402 | 71,294,840 | 2.31% |
| 2023-09-01 | 4.80 | 4.81 | 4.76 | 4.77 | 4.66 | qfq | 10,362,777 | 49,528,094 | -0.63% |
| 2023-08-31 | 4.85 | 4.85 | 4.74 | 4.80 | 4.69 | qfq | 19,539,630 | 93,698,498 | -0.62% |
| 2023-08-30 | 4.91 | 4.94 | 4.82 | 4.83 | 4.72 | qfq | 17,228,466 | 83,938,845 | -1.63% |
| 2023-08-29 | 4.89 | 4.95 | 4.87 | 4.91 | 4.80 | qfq | 16,332,500 | 80,204,132 | 0.00% |
| 2023-08-28 | 5.06 | 5.10 | 4.89 | 4.91 | 4.80 | qfq | 21,434,597 | 107,082,816 | 0.82% |
| 2023-08-25 | 4.85 | 4.96 | 4.78 | 4.87 | 4.76 | qfq | 14,344,160 | 69,968,655 | -0.41% |
| 2023-08-24 | 4.93 | 4.98 | 4.88 | 4.89 | 4.78 | qfq | 11,575,685 | 56,897,824 | -1.01% |
| 2023-08-23 | 5.02 | 5.04 | 4.93 | 4.94 | 4.83 | qfq | 9,602,780 | 47,829,384 | -1.59% |
| 2023-08-22 | 5.02 | 5.09 | 4.93 | 5.02 | 4.91 | qfq | 13,295,307 | 66,373,283 | 0.00% |
| 2023-08-21 | 5.07 | 5.11 | 5.00 | 5.02 | 4.91 | qfq | 9,318,082 | 47,150,581 | -0.59% |
| 2023-08-18 | 5.08 | 5.13 | 5.05 | 5.05 | 4.93 | qfq | 8,604,700 | 43,790,828 | -0.59% |
| 2023-08-17 | 5.02 | 5.08 | 4.97 | 5.08 | 4.96 | qfq | 11,433,594 | 57,449,960 | 1.20% |
| 2023-08-16 | 5.08 | 5.09 | 5.02 | 5.02 | 4.91 | qfq | 9,939,655 | 50,212,553 | -1.57% |
| 2023-08-15 | 5.10 | 5.15 | 5.06 | 5.10 | 4.98 | qfq | 8,671,103 | 44,324,849 | -0.58% |
| 2023-08-14 | 5.07 | 5.14 | 5.04 | 5.13 | 5.01 | qfq | 10,225,966 | 52,073,435 | 0.59% |
| 2023-08-11 | 5.16 | 5.17 | 5.10 | 5.10 | 4.98 | qfq | 11,317,400 | 58,103,709 | -1.16% |
| 2023-08-10 | 5.14 | 5.18 | 5.13 | 5.16 | 5.04 | qfq | 11,793,756 | 60,794,958 | 0.58% |
| 2023-08-09 | 5.31 | 5.31 | 5.12 | 5.13 | 5.01 | qfq | 32,559,975 | 169,246,538 | -3.57% |
| 2023-08-08 | 5.37 | 5.40 | 5.30 | 5.32 | 5.20 | qfq | 14,865,800 | 79,343,030 | -1.30% |
| 2023-08-07 | 5.41 | 5.43 | 5.36 | 5.39 | 5.27 | qfq | 11,878,170 | 63,882,298 | -0.37% |
| 2023-08-04 | 5.42 | 5.49 | 5.41 | 5.41 | 5.29 | qfq | 17,379,618 | 94,416,787 | -0.37% |
| 2023-08-03 | 5.42 | 5.45 | 5.40 | 5.43 | 5.31 | qfq | 13,619,086 | 73,916,079 | 0.37% |
| 2023-08-02 | 5.48 | 5.48 | 5.41 | 5.41 | 5.29 | qfq | 14,362,880 | 77,947,124 | -1.46% |
| 2023-08-01 | 5.43 | 5.53 | 5.43 | 5.49 | 5.36 | qfq | 23,044,859 | 126,339,536 | 0.37% |
| 2023-07-31 | 5.37 | 5.48 | 5.34 | 5.47 | 5.34 | qfq | 24,256,681 | 131,645,969 | 1.67% |
| 2023-07-28 | 5.32 | 5.39 | 5.26 | 5.38 | 5.26 | qfq | 19,456,763 | 103,831,200 | 0.37% |
| 2023-07-27 | 5.37 | 5.41 | 5.35 | 5.36 | 5.24 | qfq | 11,311,812 | 60,810,183 | -0.19% |
| 2023-07-26 | 5.43 | 5.43 | 5.35 | 5.37 | 5.25 | qfq | 16,390,713 | 88,068,745 | -1.10% |
| 2023-07-25 | 5.39 | 5.44 | 5.35 | 5.43 | 5.31 | qfq | 21,924,014 | 118,246,892 | 1.12% |
| 2023-07-24 | 5.35 | 5.39 | 5.32 | 5.37 | 5.25 | qfq | 11,101,700 | 59,446,869 | -0.19% |
| 2023-07-21 | 5.36 | 5.41 | 5.33 | 5.38 | 5.26 | qfq | 16,742,935 | 89,885,138 | -0.19% |
| 2023-07-20 | 5.45 | 5.48 | 5.38 | 5.39 | 5.27 | qfq | 23,361,346 | 126,735,379 | -1.10% |
| 2023-07-19 | 5.46 | 5.52 | 5.44 | 5.45 | 5.33 | qfq | 18,984,935 | 103,841,654 | 0.18% |
| 2023-07-18 | 5.58 | 5.59 | 5.42 | 5.44 | 5.32 | qfq | 37,321,088 | 204,002,927 | -2.51% |