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
传化智联002010.SZ
最近收盘价4.482026-07-17
最近交易日2026-07-17
成交量（股）26,581,460
成交额（元）121,404,179
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.1 | — | — | — | 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 | 4.65 | 4.69 | 4.46 | 4.48 | 4.48 | qfq | 26,581,460 | 121,404,179 | -3.45% |
| 2026-07-16 | 4.61 | 4.68 | 4.53 | 4.64 | 4.64 | qfq | 21,959,879 | 101,593,057 | 0.22% |
| 2026-07-15 | 4.52 | 4.63 | 4.50 | 4.63 | 4.63 | qfq | 18,792,170 | 85,949,349 | 2.21% |
| 2026-07-14 | 4.45 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 18,614,877 | 84,008,852 | 1.34% |
| 2026-07-13 | 4.57 | 4.59 | 4.44 | 4.47 | 4.47 | qfq | 20,897,303 | 94,285,618 | -2.61% |
| 2026-07-10 | 4.50 | 4.63 | 4.45 | 4.59 | 4.59 | qfq | 22,950,909 | 104,555,342 | 1.32% |
| 2026-07-09 | 4.58 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 20,148,820 | 90,704,692 | -1.09% |
| 2026-07-08 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 15,025,800 | 68,621,006 | -0.22% |
| 2026-07-07 | 4.72 | 4.74 | 4.55 | 4.59 | 4.59 | qfq | 18,499,154 | 85,365,734 | -3.16% |
| 2026-07-06 | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | qfq | 20,244,682 | 95,685,528 | 0.85% |
| 2026-07-03 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 21,201,701 | 99,286,184 | 1.08% |
| 2026-07-02 | 4.57 | 4.68 | 4.52 | 4.65 | 4.65 | qfq | 23,843,337 | 110,461,173 | 1.53% |
| 2026-07-01 | 4.49 | 4.63 | 4.49 | 4.58 | 4.58 | qfq | 27,478,385 | 125,677,784 | 2.46% |
| 2026-06-30 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 18,379,210 | 82,090,929 | -1.97% |
| 2026-06-29 | 4.57 | 4.61 | 4.45 | 4.56 | 4.46 | qfq | 19,599,704 | 89,007,204 | -0.22% |
| 2026-06-26 | 4.75 | 4.75 | 4.57 | 4.57 | 4.47 | qfq | 20,620,172 | 95,269,137 | -3.59% |
| 2026-06-25 | 4.80 | 4.83 | 4.72 | 4.74 | 4.64 | qfq | 17,675,565 | 84,132,747 | -2.07% |
| 2026-06-24 | 4.88 | 4.92 | 4.77 | 4.84 | 4.73 | qfq | 21,543,227 | 104,108,283 | -0.62% |
| 2026-06-23 | 4.85 | 5.00 | 4.83 | 4.87 | 4.76 | qfq | 24,569,654 | 120,868,343 | -0.41% |
| 2026-06-22 | 4.88 | 4.89 | 4.72 | 4.89 | 4.78 | qfq | 26,423,181 | 126,842,106 | 0.00% |
| 2026-06-18 | 4.86 | 4.91 | 4.80 | 4.89 | 4.78 | qfq | 16,882,136 | 82,156,105 | -0.61% |
| 2026-06-17 | 5.00 | 5.00 | 4.89 | 4.92 | 4.81 | qfq | 15,530,928 | 76,492,906 | -1.60% |
| 2026-06-16 | 4.93 | 5.01 | 4.86 | 5.00 | 4.89 | qfq | 20,395,300 | 100,871,610 | 0.60% |
| 2026-06-15 | 4.93 | 5.05 | 4.93 | 4.97 | 4.86 | qfq | 19,351,200 | 96,547,712 | 1.43% |
| 2026-06-12 | 4.84 | 4.93 | 4.78 | 4.90 | 4.79 | qfq | 19,569,722 | 95,102,557 | 2.08% |
| 2026-06-11 | 4.84 | 4.93 | 4.76 | 4.80 | 4.69 | qfq | 17,849,855 | 86,022,997 | -1.23% |
| 2026-06-10 | 4.90 | 4.93 | 4.79 | 4.86 | 4.75 | qfq | 18,375,200 | 88,956,310 | -1.22% |
| 2026-06-09 | 4.92 | 4.93 | 4.84 | 4.92 | 4.81 | qfq | 19,245,571 | 94,057,921 | 0.61% |
| 2026-06-08 | 4.96 | 5.10 | 4.81 | 4.89 | 4.78 | qfq | 31,080,913 | 152,894,767 | -4.12% |
| 2026-06-05 | 5.10 | 5.16 | 5.08 | 5.10 | 4.99 | qfq | 21,125,101 | 108,233,436 | 0.39% |
| 2026-06-04 | 5.18 | 5.23 | 5.03 | 5.08 | 4.97 | qfq | 22,476,286 | 115,294,833 | -2.50% |
| 2026-06-03 | 5.31 | 5.32 | 5.17 | 5.21 | 5.10 | qfq | 34,140,290 | 178,128,827 | -2.07% |
| 2026-06-02 | 5.40 | 5.42 | 5.30 | 5.32 | 5.20 | qfq | 27,053,822 | 144,850,466 | -1.30% |
| 2026-06-01 | 5.31 | 5.40 | 5.25 | 5.39 | 5.27 | qfq | 25,056,287 | 134,172,031 | 1.13% |
| 2026-05-29 | 5.39 | 5.46 | 5.31 | 5.33 | 5.21 | qfq | 27,701,751 | 148,539,232 | -0.93% |
| 2026-05-28 | 5.43 | 5.56 | 5.31 | 5.38 | 5.26 | qfq | 28,060,705 | 152,310,813 | -1.28% |
| 2026-05-27 | 5.51 | 5.61 | 5.38 | 5.45 | 5.33 | qfq | 25,134,739 | 137,591,418 | -1.62% |
| 2026-05-26 | 5.47 | 5.57 | 5.44 | 5.54 | 5.42 | qfq | 28,505,442 | 157,391,120 | 1.09% |
| 2026-05-25 | 5.41 | 5.48 | 5.36 | 5.48 | 5.36 | qfq | 27,006,371 | 146,707,309 | 1.67% |
| 2026-05-22 | 5.34 | 5.42 | 5.27 | 5.39 | 5.27 | qfq | 21,843,120 | 116,853,473 | 2.08% |
| 2026-05-21 | 5.39 | 5.45 | 5.28 | 5.28 | 5.16 | qfq | 25,728,159 | 138,357,946 | -1.68% |
| 2026-05-20 | 5.39 | 5.42 | 5.29 | 5.37 | 5.25 | qfq | 19,171,625 | 102,180,926 | -0.92% |
| 2026-05-19 | 5.37 | 5.43 | 5.32 | 5.42 | 5.30 | qfq | 16,070,588 | 86,606,215 | 0.93% |
| 2026-05-18 | 5.41 | 5.46 | 5.32 | 5.37 | 5.25 | qfq | 21,849,700 | 117,306,776 | -0.56% |
| 2026-05-15 | 5.46 | 5.49 | 5.35 | 5.40 | 5.28 | qfq | 23,909,710 | 129,697,469 | -1.10% |
| 2026-05-14 | 5.62 | 5.64 | 5.45 | 5.46 | 5.34 | qfq | 24,366,835 | 134,611,422 | -2.85% |
| 2026-05-13 | 5.57 | 5.63 | 5.53 | 5.62 | 5.50 | qfq | 21,838,621 | 121,966,355 | 0.90% |
| 2026-05-12 | 5.70 | 5.71 | 5.52 | 5.57 | 5.45 | qfq | 39,807,439 | 222,336,018 | -2.45% |
| 2026-05-11 | 5.85 | 5.88 | 5.69 | 5.71 | 5.58 | qfq | 44,714,149 | 257,405,539 | -2.39% |
| 2026-05-08 | 5.83 | 5.89 | 5.80 | 5.85 | 5.72 | qfq | 22,620,226 | 132,098,480 | -0.17% |
| 2026-05-07 | 5.86 | 5.91 | 5.82 | 5.86 | 5.73 | qfq | 24,079,848 | 140,861,881 | 0.51% |
| 2026-05-06 | 5.80 | 5.89 | 5.79 | 5.83 | 5.70 | qfq | 26,532,302 | 154,832,658 | 0.00% |
| 2026-04-30 | 5.80 | 5.91 | 5.79 | 5.83 | 5.70 | qfq | 20,748,080 | 121,454,211 | 1.22% |
| 2026-04-29 | 5.67 | 5.78 | 5.66 | 5.76 | 5.63 | qfq | 17,010,819 | 97,749,820 | 1.59% |
| 2026-04-28 | 5.71 | 5.76 | 5.63 | 5.67 | 5.55 | qfq | 17,254,439 | 97,970,006 | -1.22% |
| 2026-04-27 | 5.79 | 5.82 | 5.72 | 5.74 | 5.61 | qfq | 16,859,212 | 96,957,599 | -0.86% |
| 2026-04-24 | 5.78 | 5.82 | 5.72 | 5.79 | 5.66 | qfq | 15,311,240 | 88,365,736 | 0.00% |
| 2026-04-23 | 5.89 | 5.92 | 5.76 | 5.79 | 5.66 | qfq | 25,597,528 | 148,879,851 | -1.86% |
| 2026-04-22 | 5.88 | 5.92 | 5.85 | 5.90 | 5.77 | qfq | 15,309,511 | 90,308,642 | -0.17% |
| 2026-04-21 | 5.98 | 5.99 | 5.87 | 5.91 | 5.78 | qfq | 20,583,825 | 121,528,697 | -1.50% |
| 2026-04-20 | 6.03 | 6.05 | 5.95 | 6.00 | 5.87 | qfq | 25,525,323 | 152,883,850 | -0.83% |
| 2026-04-17 | 5.88 | 6.17 | 5.88 | 6.05 | 5.92 | qfq | 36,352,766 | 219,189,288 | 2.54% |
| 2026-04-16 | 5.81 | 5.97 | 5.81 | 5.90 | 5.77 | qfq | 25,855,137 | 152,436,493 | 1.55% |
| 2026-04-15 | 5.80 | 5.83 | 5.77 | 5.81 | 5.68 | qfq | 19,970,795 | 115,818,616 | 0.87% |
| 2026-04-14 | 5.80 | 5.83 | 5.70 | 5.76 | 5.63 | qfq | 19,527,900 | 112,277,396 | -0.17% |
| 2026-04-13 | 5.80 | 5.81 | 5.72 | 5.77 | 5.64 | qfq | 13,712,100 | 79,162,541 | -0.86% |
| 2026-04-10 | 5.82 | 5.89 | 5.78 | 5.82 | 5.69 | qfq | 18,672,163 | 109,109,937 | 1.04% |
| 2026-04-09 | 5.84 | 5.85 | 5.75 | 5.76 | 5.63 | qfq | 18,611,469 | 107,735,190 | -2.04% |
| 2026-04-08 | 5.75 | 5.89 | 5.75 | 5.88 | 5.75 | qfq | 25,673,881 | 149,637,870 | 4.44% |
| 2026-04-07 | 5.58 | 5.65 | 5.56 | 5.63 | 5.51 | qfq | 16,755,688 | 94,076,713 | 1.08% |
| 2026-04-03 | 5.75 | 5.76 | 5.57 | 5.57 | 5.45 | qfq | 17,817,351 | 100,231,411 | -3.13% |
| 2026-04-02 | 5.90 | 5.91 | 5.72 | 5.75 | 5.62 | qfq | 23,032,939 | 133,507,867 | -2.87% |
| 2026-04-01 | 5.82 | 6.03 | 5.78 | 5.92 | 5.79 | qfq | 35,216,335 | 207,696,376 | 3.14% |
| 2026-03-31 | 5.75 | 5.83 | 5.73 | 5.74 | 5.61 | qfq | 19,038,566 | 110,199,590 | -0.17% |
| 2026-03-30 | 5.65 | 5.79 | 5.62 | 5.75 | 5.62 | qfq | 20,753,465 | 118,520,951 | -0.17% |
| 2026-03-27 | 5.67 | 5.77 | 5.64 | 5.76 | 5.63 | qfq | 17,829,543 | 102,004,292 | 0.70% |
| 2026-03-26 | 5.72 | 5.83 | 5.68 | 5.72 | 5.59 | qfq | 21,821,744 | 125,502,139 | 0.18% |
| 2026-03-25 | 5.63 | 5.74 | 5.60 | 5.71 | 5.58 | qfq | 21,885,379 | 124,540,170 | 1.78% |
| 2026-03-24 | 5.60 | 5.63 | 5.48 | 5.61 | 5.49 | qfq | 25,023,720 | 139,027,231 | 2.00% |
| 2026-03-23 | 5.74 | 5.79 | 5.44 | 5.50 | 5.38 | qfq | 39,800,736 | 222,930,052 | -6.14% |
| 2026-03-20 | 5.99 | 6.01 | 5.85 | 5.86 | 5.73 | qfq | 22,160,454 | 131,103,739 | -1.51% |
| 2026-03-19 | 6.06 | 6.09 | 5.92 | 5.95 | 5.82 | qfq | 25,788,025 | 154,648,370 | -2.62% |
| 2026-03-18 | 6.18 | 6.20 | 6.05 | 6.11 | 5.98 | qfq | 21,947,454 | 133,901,557 | -0.33% |
| 2026-03-17 | 6.23 | 6.26 | 6.12 | 6.13 | 6.00 | qfq | 22,919,342 | 141,940,734 | -0.81% |
| 2026-03-16 | 6.31 | 6.34 | 6.12 | 6.18 | 6.04 | qfq | 33,881,883 | 209,706,230 | -2.06% |
| 2026-03-13 | 6.35 | 6.45 | 6.30 | 6.31 | 6.17 | qfq | 30,198,898 | 192,398,489 | -1.10% |
| 2026-03-12 | 6.40 | 6.44 | 6.35 | 6.38 | 6.24 | qfq | 26,275,912 | 168,050,310 | -0.31% |
| 2026-03-11 | 6.38 | 6.43 | 6.33 | 6.40 | 6.26 | qfq | 25,652,611 | 163,881,543 | 0.31% |
| 2026-03-10 | 6.44 | 6.53 | 6.33 | 6.38 | 6.24 | qfq | 34,023,227 | 217,530,673 | -0.16% |
| 2026-03-09 | 6.41 | 6.43 | 6.28 | 6.39 | 6.25 | qfq | 37,336,527 | 237,204,689 | -1.08% |
| 2026-03-06 | 6.32 | 6.48 | 6.30 | 6.46 | 6.32 | qfq | 27,352,649 | 175,819,340 | 1.73% |
| 2026-03-05 | 6.37 | 6.44 | 6.30 | 6.35 | 6.21 | qfq | 34,488,650 | 219,620,709 | 1.44% |
| 2026-03-04 | 6.29 | 6.42 | 6.22 | 6.26 | 6.12 | qfq | 36,408,954 | 229,296,698 | -1.57% |
| 2026-03-03 | 6.61 | 6.64 | 6.33 | 6.36 | 6.22 | qfq | 38,970,217 | 251,288,195 | -3.34% |
| 2026-03-02 | 6.71 | 6.75 | 6.46 | 6.58 | 6.44 | qfq | 47,786,780 | 314,833,382 | -3.66% |
| 2026-02-27 | 6.81 | 6.89 | 6.75 | 6.83 | 6.68 | qfq | 34,773,089 | 236,735,924 | 0.15% |
| 2026-02-26 | 6.83 | 6.85 | 6.77 | 6.82 | 6.67 | qfq | 30,094,096 | 204,570,220 | -0.29% |
| 2026-02-25 | 6.73 | 6.88 | 6.70 | 6.84 | 6.69 | qfq | 45,480,415 | 310,849,197 | 1.63% |
| 2026-02-24 | 6.64 | 6.80 | 6.64 | 6.73 | 6.58 | qfq | 38,600,750 | 259,681,818 | 2.59% |
| 2026-02-13 | 6.61 | 6.64 | 6.56 | 6.56 | 6.42 | qfq | 25,380,435 | 167,248,230 | -1.06% |
| 2026-02-12 | 6.61 | 6.67 | 6.53 | 6.63 | 6.48 | qfq | 27,053,100 | 178,928,922 | 0.30% |
| 2026-02-11 | 6.65 | 6.70 | 6.60 | 6.61 | 6.47 | qfq | 28,053,134 | 186,764,605 | -0.60% |
| 2026-02-10 | 6.65 | 6.67 | 6.58 | 6.65 | 6.50 | qfq | 24,800,272 | 164,195,002 | 0.00% |
| 2026-02-09 | 6.54 | 6.68 | 6.54 | 6.65 | 6.50 | qfq | 32,233,494 | 213,549,582 | 2.62% |
| 2026-02-06 | 6.40 | 6.58 | 6.36 | 6.48 | 6.34 | qfq | 29,292,898 | 190,334,232 | 0.47% |
| 2026-02-05 | 6.53 | 6.53 | 6.42 | 6.45 | 6.31 | qfq | 26,488,162 | 171,420,251 | -1.53% |
| 2026-02-04 | 6.49 | 6.56 | 6.44 | 6.55 | 6.41 | qfq | 32,675,475 | 212,540,837 | 0.31% |
| 2026-02-03 | 6.49 | 6.55 | 6.42 | 6.53 | 6.39 | qfq | 34,928,715 | 226,893,864 | 2.03% |
| 2026-02-02 | 6.63 | 6.67 | 6.40 | 6.40 | 6.26 | qfq | 45,488,815 | 296,700,979 | -4.05% |
| 2026-01-30 | 6.68 | 6.73 | 6.49 | 6.67 | 6.52 | qfq | 48,173,549 | 318,789,306 | -1.04% |
| 2026-01-29 | 6.76 | 6.84 | 6.69 | 6.74 | 6.59 | qfq | 40,095,304 | 271,178,936 | -0.15% |
| 2026-01-28 | 6.70 | 6.82 | 6.66 | 6.75 | 6.60 | qfq | 41,829,036 | 282,420,138 | 0.45% |
| 2026-01-27 | 6.80 | 6.84 | 6.63 | 6.72 | 6.57 | qfq | 60,304,726 | 404,399,146 | -1.90% |
| 2026-01-26 | 7.07 | 7.13 | 6.80 | 6.85 | 6.70 | qfq | 84,157,623 | 580,745,841 | -3.66% |
| 2026-01-23 | 6.93 | 7.39 | 6.88 | 7.11 | 6.95 | qfq | 123,684,262 | 887,413,477 | 4.56% |
| 2026-01-22 | 6.78 | 6.99 | 6.78 | 6.80 | 6.65 | qfq | 66,574,676 | 456,854,374 | 0.44% |
| 2026-01-21 | 6.68 | 6.88 | 6.66 | 6.77 | 6.62 | qfq | 62,722,331 | 424,704,672 | 0.30% |
| 2026-01-20 | 6.61 | 6.79 | 6.58 | 6.75 | 6.60 | qfq | 77,359,221 | 518,252,100 | 2.27% |
| 2026-01-19 | 6.49 | 6.64 | 6.44 | 6.60 | 6.46 | qfq | 62,033,062 | 408,449,100 | 2.17% |
| 2026-01-16 | 6.55 | 6.59 | 6.44 | 6.46 | 6.32 | qfq | 49,224,244 | 319,467,396 | -1.67% |
| 2026-01-15 | 6.44 | 6.67 | 6.42 | 6.57 | 6.43 | qfq | 62,826,173 | 409,834,577 | 1.23% |
| 2026-01-14 | 6.40 | 6.68 | 6.39 | 6.49 | 6.35 | qfq | 84,518,850 | 551,796,866 | 1.25% |
| 2026-01-13 | 6.53 | 6.54 | 6.40 | 6.41 | 6.27 | qfq | 61,924,096 | 399,677,428 | -1.84% |
| 2026-01-12 | 6.36 | 6.56 | 6.36 | 6.53 | 6.39 | qfq | 85,517,534 | 555,229,992 | 3.98% |
| 2026-01-09 | 6.18 | 6.31 | 6.18 | 6.28 | 6.14 | qfq | 55,087,698 | 344,831,949 | 1.62% |
| 2026-01-08 | 6.26 | 6.30 | 6.16 | 6.18 | 6.04 | qfq | 44,846,092 | 279,076,714 | -0.32% |
| 2026-01-07 | 6.25 | 6.30 | 6.19 | 6.20 | 6.06 | qfq | 58,342,429 | 363,904,410 | 0.00% |
| 2026-01-06 | 6.15 | 6.27 | 6.08 | 6.20 | 6.06 | qfq | 72,221,148 | 445,174,787 | 1.97% |
| 2026-01-05 | 6.05 | 6.13 | 5.95 | 6.08 | 5.95 | qfq | 83,970,304 | 507,899,861 | 4.65% |
| 2025-12-31 | 5.84 | 5.86 | 5.75 | 5.81 | 5.68 | qfq | 19,849,990 | 115,110,568 | -0.68% |
| 2025-12-30 | 5.81 | 5.88 | 5.78 | 5.85 | 5.72 | qfq | 18,723,188 | 109,185,885 | 0.52% |
| 2025-12-29 | 5.85 | 5.87 | 5.79 | 5.82 | 5.69 | qfq | 18,896,360 | 110,119,101 | -0.68% |
| 2025-12-26 | 5.91 | 5.92 | 5.82 | 5.86 | 5.73 | qfq | 17,910,971 | 105,116,863 | -1.01% |
| 2025-12-25 | 5.85 | 5.94 | 5.83 | 5.92 | 5.79 | qfq | 17,259,598 | 101,796,741 | 1.20% |
| 2025-12-24 | 5.80 | 5.88 | 5.79 | 5.85 | 5.72 | qfq | 14,332,654 | 83,853,642 | 0.34% |
| 2025-12-23 | 5.87 | 5.90 | 5.81 | 5.83 | 5.70 | qfq | 15,236,179 | 89,035,721 | -0.68% |
| 2025-12-22 | 5.82 | 5.94 | 5.81 | 5.87 | 5.74 | qfq | 21,588,541 | 127,188,676 | 0.86% |
| 2025-12-19 | 5.71 | 5.84 | 5.71 | 5.82 | 5.69 | qfq | 20,111,349 | 116,699,691 | 1.57% |
| 2025-12-18 | 5.67 | 5.75 | 5.64 | 5.73 | 5.60 | qfq | 15,431,222 | 88,222,125 | 0.70% |
| 2025-12-17 | 5.62 | 5.71 | 5.55 | 5.69 | 5.57 | qfq | 19,719,408 | 111,087,947 | 0.89% |
| 2025-12-16 | 5.69 | 5.71 | 5.61 | 5.64 | 5.52 | qfq | 18,279,687 | 103,084,167 | -1.40% |
| 2025-12-15 | 5.63 | 5.77 | 5.63 | 5.72 | 5.59 | qfq | 18,031,991 | 103,287,297 | 1.24% |
| 2025-12-12 | 5.63 | 5.69 | 5.62 | 5.65 | 5.53 | qfq | 12,989,405 | 73,444,691 | 0.00% |
| 2025-12-11 | 5.74 | 5.75 | 5.62 | 5.65 | 5.53 | qfq | 17,662,497 | 100,265,234 | -1.74% |
| 2025-12-10 | 5.70 | 5.77 | 5.68 | 5.75 | 5.62 | qfq | 13,670,262 | 78,356,478 | 0.70% |
| 2025-12-09 | 5.78 | 5.79 | 5.71 | 5.71 | 5.58 | qfq | 14,244,001 | 81,737,054 | -1.38% |
| 2025-12-08 | 5.81 | 5.85 | 5.77 | 5.79 | 5.66 | qfq | 18,856,769 | 109,502,009 | -0.52% |
| 2025-12-05 | 5.72 | 5.82 | 5.67 | 5.82 | 5.69 | qfq | 20,150,587 | 116,113,997 | 1.57% |
| 2025-12-04 | 5.72 | 5.76 | 5.61 | 5.73 | 5.60 | qfq | 19,142,183 | 108,930,950 | 0.00% |
| 2025-12-03 | 5.75 | 5.80 | 5.71 | 5.73 | 5.60 | qfq | 19,853,269 | 114,122,371 | 0.53% |
| 2025-12-02 | 5.75 | 5.76 | 5.67 | 5.70 | 5.58 | qfq | 15,002,603 | 85,509,385 | -1.04% |
| 2025-12-01 | 5.75 | 5.78 | 5.73 | 5.76 | 5.63 | qfq | 17,958,863 | 103,219,547 | 0.52% |
| 2025-11-28 | 5.71 | 5.75 | 5.69 | 5.73 | 5.60 | qfq | 17,301,100 | 98,805,858 | 0.70% |
| 2025-11-27 | 5.71 | 5.75 | 5.67 | 5.69 | 5.57 | qfq | 20,463,466 | 116,981,595 | -0.35% |
| 2025-11-26 | 5.79 | 5.82 | 5.70 | 5.71 | 5.58 | qfq | 21,722,616 | 125,412,595 | -1.38% |
| 2025-11-25 | 5.78 | 5.84 | 5.74 | 5.79 | 5.66 | qfq | 19,830,500 | 115,082,827 | 0.35% |
| 2025-11-24 | 5.76 | 5.82 | 5.70 | 5.77 | 5.64 | qfq | 19,940,524 | 114,719,343 | 0.52% |
| 2025-11-21 | 5.96 | 5.97 | 5.72 | 5.74 | 5.61 | qfq | 44,434,851 | 259,330,576 | -4.65% |
| 2025-11-20 | 6.07 | 6.09 | 6.00 | 6.02 | 5.89 | qfq | 18,446,212 | 111,354,919 | -0.50% |
| 2025-11-19 | 6.09 | 6.14 | 6.01 | 6.05 | 5.92 | qfq | 31,689,230 | 192,176,581 | -0.49% |
| 2025-11-18 | 6.23 | 6.25 | 6.08 | 6.08 | 5.95 | qfq | 46,384,400 | 284,611,932 | -2.56% |
| 2025-11-17 | 6.29 | 6.30 | 6.21 | 6.24 | 6.10 | qfq | 30,544,439 | 190,838,170 | -0.95% |
| 2025-11-14 | 6.35 | 6.42 | 6.30 | 6.30 | 6.16 | qfq | 39,647,348 | 251,635,455 | -1.56% |
| 2025-11-13 | 6.41 | 6.45 | 6.36 | 6.40 | 6.26 | qfq | 52,412,718 | 335,157,311 | 0.16% |
| 2025-11-12 | 6.50 | 6.52 | 6.37 | 6.39 | 6.25 | qfq | 66,042,480 | 424,503,038 | -3.03% |
| 2025-11-11 | 6.31 | 6.72 | 6.28 | 6.59 | 6.45 | qfq | 131,086,343 | 856,720,016 | 4.77% |
| 2025-11-10 | 6.15 | 6.31 | 6.15 | 6.29 | 6.15 | qfq | 41,556,977 | 259,051,535 | 2.44% |
| 2025-11-07 | 6.14 | 6.18 | 6.09 | 6.14 | 6.01 | qfq | 25,793,463 | 158,399,524 | 0.00% |
| 2025-11-06 | 6.18 | 6.20 | 6.10 | 6.14 | 6.01 | qfq | 32,102,141 | 197,550,204 | -0.65% |
| 2025-11-05 | 6.15 | 6.21 | 6.07 | 6.18 | 6.04 | qfq | 46,446,633 | 285,581,176 | -0.96% |
| 2025-11-04 | 6.29 | 6.36 | 6.21 | 6.24 | 6.10 | qfq | 33,418,543 | 209,326,332 | -1.27% |
| 2025-11-03 | 6.23 | 6.39 | 6.16 | 6.32 | 6.18 | qfq | 59,053,679 | 370,906,810 | 1.28% |
| 2025-10-31 | 6.20 | 6.32 | 6.18 | 6.24 | 6.10 | qfq | 36,484,200 | 227,870,547 | 0.48% |
| 2025-10-30 | 6.24 | 6.28 | 6.17 | 6.21 | 6.07 | qfq | 38,105,389 | 236,745,904 | -1.43% |
| 2025-10-29 | 6.22 | 6.32 | 6.18 | 6.30 | 6.11 | qfq | 43,265,129 | 270,108,298 | 0.32% |
| 2025-10-28 | 6.60 | 6.60 | 6.27 | 6.28 | 6.09 | qfq | 80,401,519 | 514,799,760 | -2.03% |
| 2025-10-27 | 6.41 | 6.53 | 6.36 | 6.41 | 6.22 | qfq | 52,328,200 | 337,129,970 | 1.10% |
| 2025-10-24 | 6.40 | 6.58 | 6.31 | 6.34 | 6.15 | qfq | 46,996,817 | 301,180,027 | -1.09% |
| 2025-10-23 | 6.38 | 6.41 | 6.25 | 6.41 | 6.22 | qfq | 34,948,196 | 220,646,545 | 0.79% |
| 2025-10-22 | 6.50 | 6.51 | 6.32 | 6.36 | 6.17 | qfq | 47,830,870 | 305,580,598 | -3.05% |
| 2025-10-21 | 6.54 | 6.60 | 6.45 | 6.56 | 6.37 | qfq | 58,997,370 | 384,651,072 | 0.15% |
| 2025-10-20 | 6.50 | 6.66 | 6.48 | 6.55 | 6.36 | qfq | 71,199,214 | 467,610,795 | 0.92% |
| 2025-10-17 | 6.60 | 6.65 | 6.44 | 6.49 | 6.30 | qfq | 75,580,634 | 493,871,833 | -2.41% |
| 2025-10-16 | 6.34 | 6.75 | 6.19 | 6.65 | 6.45 | qfq | 139,001,046 | 907,210,360 | 4.72% |
| 2025-10-15 | 6.16 | 6.45 | 6.15 | 6.35 | 6.16 | qfq | 47,295,039 | 296,773,117 | 2.75% |
| 2025-10-14 | 6.44 | 6.48 | 6.15 | 6.18 | 6.00 | qfq | 42,402,691 | 266,746,438 | -2.98% |
| 2025-10-13 | 6.20 | 6.39 | 6.17 | 6.37 | 6.18 | qfq | 43,279,064 | 272,405,666 | -1.24% |
| 2025-10-10 | 6.37 | 6.63 | 6.34 | 6.45 | 6.26 | qfq | 58,438,269 | 379,361,012 | 1.42% |
| 2025-10-09 | 6.32 | 6.43 | 6.28 | 6.36 | 6.17 | qfq | 48,056,252 | 305,041,098 | 0.95% |
| 2025-09-30 | 6.24 | 6.36 | 6.21 | 6.30 | 6.11 | qfq | 40,070,972 | 251,398,083 | 0.80% |
| 2025-09-29 | 6.17 | 6.27 | 6.07 | 6.25 | 6.06 | qfq | 36,435,200 | 225,332,388 | 1.46% |
| 2025-09-26 | 6.23 | 6.28 | 6.15 | 6.16 | 5.98 | qfq | 38,951,940 | 241,737,414 | -1.91% |
| 2025-09-25 | 6.39 | 6.41 | 6.26 | 6.28 | 6.09 | qfq | 33,882,200 | 213,657,168 | -1.57% |
| 2025-09-24 | 6.36 | 6.42 | 6.26 | 6.38 | 6.19 | qfq | 40,126,033 | 254,687,656 | -0.16% |
| 2025-09-23 | 6.60 | 6.61 | 6.29 | 6.39 | 6.20 | qfq | 56,508,294 | 360,916,317 | -2.89% |
| 2025-09-22 | 6.61 | 6.65 | 6.50 | 6.58 | 6.39 | qfq | 65,319,081 | 428,206,541 | -1.50% |
| 2025-09-19 | 6.72 | 6.86 | 6.60 | 6.68 | 6.48 | qfq | 96,684,609 | 649,328,551 | -0.15% |
| 2025-09-18 | 6.44 | 6.99 | 6.40 | 6.69 | 6.49 | qfq | 165,475,958 | 1,114,047,759 | 3.88% |
| 2025-09-17 | 6.34 | 6.52 | 6.28 | 6.44 | 6.25 | qfq | 93,421,932 | 595,995,302 | 0.63% |
| 2025-09-16 | 6.05 | 6.53 | 6.02 | 6.40 | 6.21 | qfq | 90,004,492 | 560,142,689 | 6.49% |
| 2025-09-15 | 5.99 | 6.05 | 5.96 | 6.01 | 5.83 | qfq | 30,214,387 | 181,706,724 | 0.33% |
| 2025-09-12 | 5.98 | 6.04 | 5.95 | 5.99 | 5.81 | qfq | 31,837,558 | 191,036,603 | 0.50% |
| 2025-09-11 | 5.88 | 5.96 | 5.80 | 5.96 | 5.78 | qfq | 32,155,144 | 189,154,976 | 1.02% |
| 2025-09-10 | 5.95 | 6.00 | 5.87 | 5.90 | 5.73 | qfq | 29,542,636 | 174,872,162 | -1.17% |
| 2025-09-09 | 6.01 | 6.04 | 5.94 | 5.97 | 5.79 | qfq | 33,584,655 | 200,717,716 | -1.00% |
| 2025-09-08 | 5.89 | 6.13 | 5.87 | 6.03 | 5.85 | qfq | 51,709,569 | 311,668,898 | 2.55% |
| 2025-09-05 | 5.88 | 5.89 | 5.81 | 5.88 | 5.71 | qfq | 33,622,483 | 196,832,513 | 0.34% |
| 2025-09-04 | 5.86 | 5.95 | 5.78 | 5.86 | 5.69 | qfq | 38,037,606 | 223,816,798 | -0.34% |
| 2025-09-03 | 6.06 | 6.10 | 5.85 | 5.88 | 5.71 | qfq | 36,859,108 | 219,473,350 | -2.49% |
| 2025-09-02 | 6.18 | 6.19 | 5.96 | 6.03 | 5.85 | qfq | 47,701,360 | 287,831,159 | -2.43% |
| 2025-09-01 | 6.22 | 6.25 | 6.17 | 6.18 | 6.00 | qfq | 40,557,970 | 251,330,159 | -0.96% |
| 2025-08-29 | 6.34 | 6.35 | 6.22 | 6.24 | 6.06 | qfq | 38,679,790 | 242,922,885 | -1.58% |
| 2025-08-28 | 6.34 | 6.39 | 6.15 | 6.34 | 6.15 | qfq | 54,953,254 | 345,759,466 | -0.16% |
| 2025-08-27 | 6.51 | 6.54 | 6.34 | 6.35 | 6.16 | qfq | 76,632,580 | 495,100,291 | -1.40% |
| 2025-08-26 | 6.29 | 6.50 | 6.25 | 6.44 | 6.25 | qfq | 77,472,543 | 495,500,330 | 2.55% |
| 2025-08-25 | 6.32 | 6.36 | 6.22 | 6.28 | 6.09 | qfq | 51,987,715 | 327,020,721 | -0.32% |
| 2025-08-22 | 6.27 | 6.30 | 6.23 | 6.30 | 6.11 | qfq | 42,470,802 | 266,300,569 | 0.00% |
| 2025-08-21 | 6.34 | 6.40 | 6.25 | 6.30 | 6.11 | qfq | 50,676,419 | 320,089,702 | -0.79% |
| 2025-08-20 | 6.33 | 6.36 | 6.24 | 6.35 | 6.16 | qfq | 52,124,890 | 328,391,943 | 0.32% |
| 2025-08-19 | 6.16 | 6.39 | 6.16 | 6.33 | 6.14 | qfq | 91,126,215 | 577,492,304 | 2.43% |
| 2025-08-18 | 6.10 | 6.29 | 6.08 | 6.18 | 6.00 | qfq | 71,328,423 | 443,162,009 | 1.98% |
| 2025-08-15 | 5.98 | 6.08 | 5.96 | 6.06 | 5.88 | qfq | 35,048,044 | 211,747,499 | 1.17% |
| 2025-08-14 | 6.14 | 6.17 | 5.98 | 5.99 | 5.81 | qfq | 58,268,500 | 353,028,583 | -2.76% |
| 2025-08-13 | 6.10 | 6.24 | 6.06 | 6.16 | 5.98 | qfq | 80,571,425 | 494,802,048 | 2.67% |
| 2025-08-12 | 6.04 | 6.07 | 5.98 | 6.00 | 5.82 | qfq | 27,948,730 | 168,036,076 | -0.50% |
| 2025-08-11 | 6.00 | 6.06 | 5.97 | 6.03 | 5.85 | qfq | 38,183,729 | 229,570,922 | 0.17% |
| 2025-08-08 | 6.00 | 6.09 | 5.98 | 6.02 | 5.84 | qfq | 36,666,635 | 220,156,453 | 0.17% |
| 2025-08-07 | 6.09 | 6.12 | 5.97 | 6.01 | 5.83 | qfq | 44,179,084 | 266,365,906 | -1.31% |
| 2025-08-06 | 6.03 | 6.15 | 5.95 | 6.09 | 5.91 | qfq | 62,370,405 | 378,554,653 | 1.16% |
| 2025-08-05 | 6.07 | 6.09 | 6.00 | 6.02 | 5.84 | qfq | 38,346,372 | 231,139,806 | -0.82% |
| 2025-08-04 | 6.05 | 6.08 | 6.00 | 6.07 | 5.89 | qfq | 29,460,735 | 177,929,046 | 0.00% |
| 2025-08-01 | 6.11 | 6.17 | 6.01 | 6.07 | 5.89 | qfq | 51,241,453 | 311,636,218 | -0.65% |
| 2025-07-31 | 6.23 | 6.31 | 6.08 | 6.11 | 5.93 | qfq | 53,871,757 | 332,481,753 | -0.97% |
| 2025-07-30 | 6.29 | 6.33 | 6.12 | 6.17 | 5.99 | qfq | 53,314,629 | 331,672,007 | -2.06% |
| 2025-07-29 | 6.30 | 6.37 | 6.20 | 6.30 | 6.11 | qfq | 63,192,364 | 396,396,515 | -0.47% |
| 2025-07-28 | 6.58 | 6.64 | 6.30 | 6.33 | 6.14 | qfq | 94,292,650 | 606,075,547 | -3.36% |
| 2025-07-25 | 6.48 | 6.61 | 6.40 | 6.55 | 6.36 | qfq | 77,929,553 | 506,307,635 | 0.77% |
| 2025-07-24 | 6.35 | 6.66 | 6.30 | 6.50 | 6.31 | qfq | 124,423,208 | 809,850,800 | 2.36% |
| 2025-07-23 | 6.29 | 6.48 | 6.22 | 6.35 | 6.16 | qfq | 102,488,121 | 650,458,650 | 0.79% |
| 2025-07-22 | 6.35 | 6.39 | 6.20 | 6.30 | 6.11 | qfq | 110,030,268 | 689,576,691 | -1.25% |
| 2025-07-21 | 6.58 | 6.66 | 6.36 | 6.38 | 6.19 | qfq | 200,949,536 | 1,295,939,168 | -2.15% |
| 2025-07-18 | 5.91 | 6.52 | 5.86 | 6.52 | 6.33 | qfq | 193,055,559 | 1,206,479,200 | 9.95% |
| 2025-07-17 | 5.62 | 6.12 | 5.58 | 5.93 | 5.75 | qfq | 128,078,840 | 757,747,001 | 6.65% |
| 2025-07-16 | 5.47 | 5.57 | 5.45 | 5.56 | 5.40 | qfq | 27,971,277 | 154,901,880 | 1.65% |
| 2025-07-15 | 5.47 | 5.49 | 5.42 | 5.47 | 5.31 | qfq | 27,736,300 | 151,152,863 | 0.00% |
| 2025-07-14 | 5.53 | 5.55 | 5.42 | 5.47 | 5.31 | qfq | 46,946,262 | 257,268,066 | -1.44% |
| 2025-07-11 | 5.71 | 5.74 | 5.52 | 5.55 | 5.39 | qfq | 74,962,383 | 419,852,470 | -0.72% |
| 2025-07-10 | 5.58 | 5.63 | 5.57 | 5.59 | 5.42 | qfq | 24,323,818 | 136,215,743 | 0.18% |
| 2025-07-09 | 5.62 | 5.65 | 5.58 | 5.58 | 5.41 | qfq | 18,854,323 | 105,714,161 | -0.71% |
| 2025-07-08 | 5.56 | 5.67 | 5.56 | 5.62 | 5.45 | qfq | 22,835,559 | 128,391,093 | 0.90% |
| 2025-07-07 | 5.60 | 5.63 | 5.56 | 5.57 | 5.40 | qfq | 20,413,224 | 114,121,353 | -0.71% |
| 2025-07-04 | 5.66 | 5.74 | 5.57 | 5.61 | 5.44 | qfq | 34,418,889 | 194,417,037 | -0.18% |
| 2025-07-03 | 5.57 | 5.66 | 5.53 | 5.62 | 5.45 | qfq | 28,242,495 | 158,079,364 | 0.90% |
| 2025-07-02 | 5.67 | 5.67 | 5.54 | 5.57 | 5.40 | qfq | 25,611,458 | 143,146,719 | -1.07% |
| 2025-07-01 | 5.59 | 5.65 | 5.53 | 5.63 | 5.46 | qfq | 28,658,610 | 160,777,476 | 0.90% |
| 2025-06-30 | 5.51 | 5.62 | 5.48 | 5.58 | 5.41 | qfq | 37,102,294 | 206,700,090 | 1.27% |
| 2025-06-27 | 5.44 | 5.64 | 5.43 | 5.51 | 5.35 | qfq | 39,330,020 | 217,687,906 | 1.47% |
| 2025-06-26 | 5.43 | 5.50 | 5.38 | 5.43 | 5.27 | qfq | 23,992,967 | 130,610,832 | 0.18% |
| 2025-06-25 | 5.37 | 5.43 | 5.34 | 5.42 | 5.26 | qfq | 25,234,794 | 135,944,579 | 1.12% |
| 2025-06-24 | 5.30 | 5.40 | 5.30 | 5.36 | 5.20 | qfq | 21,941,584 | 117,718,748 | 1.52% |
| 2025-06-23 | 5.23 | 5.31 | 5.20 | 5.28 | 5.12 | qfq | 15,953,260 | 83,962,794 | -0.19% |
| 2025-06-20 | 5.26 | 5.33 | 5.23 | 5.29 | 5.13 | qfq | 21,265,498 | 112,115,619 | 0.38% |
| 2025-06-19 | 5.40 | 5.40 | 5.24 | 5.27 | 5.11 | qfq | 26,265,236 | 139,206,519 | -2.23% |
| 2025-06-18 | 5.42 | 5.44 | 5.35 | 5.39 | 5.23 | qfq | 26,683,979 | 143,883,541 | -0.74% |
| 2025-06-17 | 5.54 | 5.58 | 5.41 | 5.43 | 5.27 | qfq | 30,512,513 | 166,639,637 | -1.27% |
| 2025-06-16 | 5.42 | 5.55 | 5.37 | 5.50 | 5.34 | qfq | 37,804,700 | 206,629,739 | 0.73% |
| 2025-06-13 | 5.52 | 5.52 | 5.35 | 5.46 | 5.30 | qfq | 39,386,928 | 214,159,335 | 0.18% |
| 2025-06-12 | 5.38 | 5.51 | 5.35 | 5.45 | 5.29 | qfq | 29,750,885 | 161,311,210 | 1.11% |
| 2025-06-11 | 5.38 | 5.44 | 5.37 | 5.39 | 5.23 | qfq | 16,117,445 | 87,029,383 | 0.00% |
| 2025-06-10 | 5.48 | 5.48 | 5.34 | 5.39 | 5.23 | qfq | 27,692,201 | 149,601,025 | -1.82% |
| 2025-06-09 | 5.47 | 5.49 | 5.42 | 5.49 | 5.33 | qfq | 22,983,528 | 125,387,781 | 0.73% |
| 2025-06-06 | 5.53 | 5.55 | 5.43 | 5.45 | 5.29 | qfq | 27,473,017 | 150,278,043 | -2.85% |
| 2025-06-05 | 5.67 | 5.73 | 5.59 | 5.61 | 5.35 | qfq | 28,325,332 | 159,716,226 | -1.06% |
| 2025-06-04 | 5.61 | 5.72 | 5.53 | 5.67 | 5.40 | qfq | 47,137,029 | 263,938,267 | 1.07% |
| 2025-06-03 | 5.60 | 5.73 | 5.56 | 5.61 | 5.35 | qfq | 61,661,768 | 347,568,586 | -0.18% |
| 2025-05-30 | 5.65 | 5.94 | 5.62 | 5.62 | 5.36 | qfq | 121,564,393 | 699,396,684 | 2.93% |
| 2025-05-29 | 5.40 | 5.50 | 5.38 | 5.46 | 5.20 | qfq | 26,796,900 | 145,771,093 | 1.30% |
| 2025-05-28 | 5.42 | 5.42 | 5.34 | 5.39 | 5.14 | qfq | 18,022,906 | 96,943,018 | -0.74% |
| 2025-05-27 | 5.32 | 5.44 | 5.28 | 5.43 | 5.18 | qfq | 29,383,495 | 157,913,800 | 1.69% |
| 2025-05-26 | 5.25 | 5.35 | 5.23 | 5.34 | 5.09 | qfq | 19,810,852 | 104,545,672 | 1.52% |
| 2025-05-23 | 5.26 | 5.41 | 5.26 | 5.26 | 5.01 | qfq | 25,444,701 | 135,710,228 | -0.19% |
| 2025-05-22 | 5.29 | 5.32 | 5.23 | 5.27 | 5.02 | qfq | 15,772,421 | 83,272,813 | -0.57% |
| 2025-05-21 | 5.32 | 5.35 | 5.28 | 5.30 | 5.05 | qfq | 12,246,300 | 65,076,488 | -0.56% |
| 2025-05-20 | 5.31 | 5.37 | 5.26 | 5.33 | 5.08 | qfq | 14,763,600 | 78,350,118 | 0.19% |
| 2025-05-19 | 5.30 | 5.33 | 5.27 | 5.32 | 5.07 | qfq | 11,507,701 | 61,013,198 | 0.38% |
| 2025-05-16 | 5.31 | 5.34 | 5.27 | 5.30 | 5.05 | qfq | 13,555,900 | 71,857,896 | -0.75% |
| 2025-05-15 | 5.40 | 5.40 | 5.33 | 5.34 | 5.09 | qfq | 13,507,900 | 72,314,518 | -0.93% |
| 2025-05-14 | 5.35 | 5.41 | 5.32 | 5.39 | 5.14 | qfq | 21,098,519 | 113,373,389 | 0.94% |
| 2025-05-13 | 5.42 | 5.43 | 5.31 | 5.34 | 5.09 | qfq | 19,536,200 | 104,423,572 | -0.74% |
| 2025-05-12 | 5.35 | 5.41 | 5.34 | 5.38 | 5.13 | qfq | 18,244,490 | 97,999,128 | 1.13% |
| 2025-05-09 | 5.36 | 5.40 | 5.30 | 5.32 | 5.07 | qfq | 15,049,701 | 80,276,516 | -0.75% |
| 2025-05-08 | 5.36 | 5.40 | 5.34 | 5.36 | 5.11 | qfq | 19,196,900 | 103,040,055 | -0.56% |
| 2025-05-07 | 5.47 | 5.48 | 5.35 | 5.39 | 5.14 | qfq | 22,859,400 | 123,833,493 | -0.74% |
| 2025-05-06 | 5.30 | 5.49 | 5.29 | 5.43 | 5.18 | qfq | 42,916,704 | 232,928,850 | 3.43% |
| 2025-04-30 | 5.28 | 5.33 | 5.23 | 5.25 | 5.00 | qfq | 29,686,138 | 156,970,196 | 0.77% |
| 2025-04-29 | 5.12 | 5.25 | 5.12 | 5.21 | 4.97 | qfq | 18,861,581 | 97,923,274 | 1.36% |
| 2025-04-28 | 5.16 | 5.16 | 5.05 | 5.14 | 4.90 | qfq | 18,069,313 | 92,322,809 | 0.00% |
| 2025-04-25 | 5.15 | 5.19 | 5.11 | 5.14 | 4.90 | qfq | 14,756,141 | 75,995,778 | 0.00% |
| 2025-04-24 | 5.20 | 5.30 | 5.12 | 5.14 | 4.90 | qfq | 29,299,273 | 152,416,895 | -1.34% |
| 2025-04-23 | 5.19 | 5.24 | 5.03 | 5.21 | 4.97 | qfq | 36,262,237 | 186,486,964 | 1.17% |
| 2025-04-22 | 5.15 | 5.28 | 5.14 | 5.15 | 4.91 | qfq | 19,093,957 | 99,056,159 | -0.19% |
| 2025-04-21 | 5.07 | 5.16 | 5.03 | 5.16 | 4.92 | qfq | 15,051,200 | 77,096,611 | 1.57% |
| 2025-04-18 | 5.06 | 5.11 | 5.04 | 5.08 | 4.84 | qfq | 13,179,824 | 66,796,585 | 0.00% |
| 2025-04-17 | 5.09 | 5.13 | 5.05 | 5.08 | 4.84 | qfq | 18,307,570 | 93,245,538 | -0.97% |
| 2025-04-16 | 5.15 | 5.19 | 5.06 | 5.13 | 4.89 | qfq | 19,983,687 | 102,303,500 | -0.77% |
| 2025-04-15 | 5.14 | 5.18 | 5.10 | 5.17 | 4.93 | qfq | 16,354,500 | 84,134,947 | 0.39% |
| 2025-04-14 | 5.20 | 5.21 | 5.12 | 5.15 | 4.91 | qfq | 20,102,176 | 103,640,238 | -0.19% |
| 2025-04-11 | 5.07 | 5.24 | 5.05 | 5.16 | 4.92 | qfq | 25,408,700 | 131,461,254 | 0.58% |
| 2025-04-10 | 5.10 | 5.22 | 5.04 | 5.13 | 4.89 | qfq | 32,406,400 | 167,094,116 | 1.99% |
| 2025-04-09 | 4.86 | 5.06 | 4.71 | 5.03 | 4.79 | qfq | 38,791,574 | 189,699,672 | 1.82% |
| 2025-04-08 | 4.89 | 4.97 | 4.77 | 4.94 | 4.71 | qfq | 42,943,289 | 209,267,492 | 1.23% |
| 2025-04-07 | 5.15 | 5.20 | 4.88 | 4.88 | 4.65 | qfq | 56,758,279 | 282,189,388 | -9.96% |
| 2025-04-03 | 5.37 | 5.45 | 5.31 | 5.42 | 5.17 | qfq | 22,117,325 | 119,108,476 | 0.00% |
| 2025-04-02 | 5.31 | 5.48 | 5.31 | 5.42 | 5.17 | qfq | 21,551,600 | 116,663,410 | 1.50% |
| 2025-04-01 | 5.36 | 5.38 | 5.29 | 5.34 | 5.09 | qfq | 24,782,048 | 132,358,048 | 0.56% |
| 2025-03-31 | 5.36 | 5.40 | 5.22 | 5.31 | 5.06 | qfq | 38,549,500 | 204,240,018 | -1.48% |
| 2025-03-28 | 5.56 | 5.57 | 5.38 | 5.39 | 5.14 | qfq | 33,118,868 | 181,016,547 | -3.06% |
| 2025-03-27 | 5.50 | 5.60 | 5.45 | 5.56 | 5.30 | qfq | 31,913,070 | 177,209,430 | 0.54% |
| 2025-03-26 | 5.44 | 5.55 | 5.42 | 5.53 | 5.27 | qfq | 20,652,046 | 113,765,225 | 0.91% |
| 2025-03-25 | 5.44 | 5.57 | 5.44 | 5.48 | 5.22 | qfq | 35,086,590 | 192,958,924 | 0.37% |
| 2025-03-24 | 5.55 | 5.57 | 5.37 | 5.46 | 5.20 | qfq | 42,629,400 | 231,694,881 | -1.27% |
| 2025-03-21 | 5.52 | 5.61 | 5.50 | 5.53 | 5.27 | qfq | 36,750,263 | 203,407,768 | -0.72% |
| 2025-03-20 | 5.55 | 5.70 | 5.52 | 5.57 | 5.31 | qfq | 47,430,372 | 266,891,559 | 0.72% |
| 2025-03-19 | 5.57 | 5.63 | 5.50 | 5.53 | 5.27 | qfq | 34,957,400 | 193,501,239 | -1.60% |
| 2025-03-18 | 5.59 | 5.64 | 5.54 | 5.62 | 5.36 | qfq | 37,598,175 | 210,346,970 | 0.00% |
| 2025-03-17 | 5.68 | 5.74 | 5.56 | 5.62 | 5.36 | qfq | 51,507,014 | 289,587,468 | -0.35% |
| 2025-03-14 | 5.44 | 5.71 | 5.40 | 5.64 | 5.38 | qfq | 75,399,392 | 419,754,559 | 4.06% |
| 2025-03-13 | 5.61 | 5.63 | 5.37 | 5.42 | 5.17 | qfq | 64,770,890 | 352,829,354 | -3.73% |
| 2025-03-12 | 5.58 | 5.69 | 5.50 | 5.63 | 5.37 | qfq | 74,995,904 | 420,142,339 | 1.26% |
| 2025-03-11 | 5.39 | 5.60 | 5.35 | 5.56 | 5.30 | qfq | 82,654,421 | 453,531,353 | 2.21% |
| 2025-03-10 | 5.39 | 5.49 | 5.36 | 5.44 | 5.19 | qfq | 123,930,841 | 670,809,641 | -1.45% |
| 2025-03-07 | 5.22 | 5.74 | 5.19 | 5.52 | 5.26 | qfq | 199,765,799 | 1,119,918,521 | 5.75% |
| 2025-03-06 | 5.14 | 5.26 | 5.14 | 5.22 | 4.98 | qfq | 44,657,360 | 232,931,634 | 1.56% |
| 2025-03-05 | 5.11 | 5.14 | 5.04 | 5.14 | 4.90 | qfq | 33,121,565 | 168,969,647 | 0.39% |
| 2025-03-04 | 5.03 | 5.15 | 4.98 | 5.12 | 4.88 | qfq | 39,556,371 | 201,428,802 | 0.79% |
| 2025-03-03 | 5.00 | 5.11 | 5.00 | 5.08 | 4.84 | qfq | 55,146,199 | 279,240,917 | 0.79% |
| 2025-02-28 | 5.18 | 5.24 | 5.00 | 5.04 | 4.80 | qfq | 79,413,471 | 408,403,583 | 0.00% |
| 2025-02-27 | 5.12 | 5.14 | 4.97 | 5.04 | 4.80 | qfq | 40,840,300 | 205,905,795 | -1.56% |
| 2025-02-26 | 5.11 | 5.14 | 5.07 | 5.12 | 4.88 | qfq | 38,231,770 | 195,235,468 | 0.39% |
| 2025-02-25 | 5.18 | 5.20 | 5.08 | 5.10 | 4.86 | qfq | 54,203,774 | 277,929,278 | -2.86% |
| 2025-02-24 | 5.40 | 5.40 | 5.23 | 5.25 | 5.00 | qfq | 69,570,600 | 368,042,574 | -2.78% |
| 2025-02-21 | 5.36 | 5.48 | 5.33 | 5.40 | 5.15 | qfq | 85,519,367 | 462,005,404 | 2.08% |
| 2025-02-20 | 5.39 | 5.53 | 5.27 | 5.29 | 5.04 | qfq | 97,015,584 | 524,405,060 | -2.22% |
| 2025-02-19 | 5.35 | 5.51 | 5.18 | 5.41 | 5.16 | qfq | 130,408,317 | 693,033,931 | 1.12% |
| 2025-02-18 | 5.63 | 5.82 | 5.28 | 5.35 | 5.10 | qfq | 195,858,837 | 1,069,157,312 | -5.81% |
| 2025-02-17 | 5.35 | 5.68 | 5.17 | 5.68 | 5.41 | qfq | 195,517,538 | 1,074,228,058 | 10.08% |
| 2025-02-14 | 4.92 | 5.32 | 4.85 | 5.16 | 4.92 | qfq | 99,573,561 | 502,887,693 | 4.88% |
| 2025-02-13 | 4.83 | 5.05 | 4.81 | 4.92 | 4.69 | qfq | 69,151,968 | 340,536,929 | 1.65% |
| 2025-02-12 | 4.78 | 4.95 | 4.76 | 4.84 | 4.61 | qfq | 55,674,408 | 270,403,996 | 1.47% |
| 2025-02-11 | 4.78 | 4.85 | 4.65 | 4.77 | 4.55 | qfq | 55,414,488 | 263,235,504 | 0.21% |
| 2025-02-10 | 4.80 | 4.84 | 4.71 | 4.76 | 4.54 | qfq | 72,633,161 | 345,398,413 | -1.65% |
| 2025-02-07 | 4.40 | 4.84 | 4.39 | 4.84 | 4.61 | qfq | 77,083,582 | 356,511,624 | 10.00% |
| 2025-02-06 | 4.32 | 4.40 | 4.26 | 4.40 | 4.19 | qfq | 19,974,955 | 86,739,328 | 1.85% |
| 2025-02-05 | 4.31 | 4.37 | 4.30 | 4.32 | 4.12 | qfq | 13,809,540 | 59,842,176 | 0.47% |
| 2025-01-27 | 4.34 | 4.40 | 4.30 | 4.30 | 4.10 | qfq | 15,441,110 | 67,144,146 | -0.69% |
| 2025-01-24 | 4.28 | 4.35 | 4.26 | 4.33 | 4.13 | qfq | 16,697,427 | 72,014,462 | 1.17% |
| 2025-01-23 | 4.30 | 4.37 | 4.28 | 4.28 | 4.08 | qfq | 15,726,600 | 68,131,848 | 0.23% |
| 2025-01-22 | 4.31 | 4.31 | 4.24 | 4.27 | 4.07 | qfq | 12,025,157 | 51,252,633 | -1.39% |
| 2025-01-21 | 4.36 | 4.37 | 4.26 | 4.33 | 4.13 | qfq | 16,013,643 | 69,037,247 | 0.00% |
| 2025-01-20 | 4.39 | 4.41 | 4.31 | 4.33 | 4.13 | qfq | 15,008,988 | 65,362,167 | -0.23% |
| 2025-01-17 | 4.32 | 4.37 | 4.28 | 4.34 | 4.14 | qfq | 13,752,767 | 59,510,287 | 0.00% |
| 2025-01-16 | 4.33 | 4.42 | 4.30 | 4.34 | 4.14 | qfq | 17,277,391 | 75,219,131 | 0.70% |
| 2025-01-15 | 4.34 | 4.36 | 4.26 | 4.31 | 4.11 | qfq | 16,517,560 | 71,054,437 | -0.92% |
| 2025-01-14 | 4.17 | 4.36 | 4.17 | 4.35 | 4.15 | qfq | 25,658,399 | 109,769,050 | 4.07% |
| 2025-01-13 | 4.10 | 4.18 | 4.07 | 4.18 | 3.98 | qfq | 14,188,100 | 58,731,262 | 1.46% |
| 2025-01-10 | 4.23 | 4.26 | 4.11 | 4.12 | 3.93 | qfq | 17,497,593 | 73,110,028 | -2.37% |
| 2025-01-09 | 4.21 | 4.26 | 4.18 | 4.22 | 4.02 | qfq | 15,296,297 | 64,714,222 | -0.47% |
| 2025-01-08 | 4.31 | 4.33 | 4.14 | 4.24 | 4.04 | qfq | 28,409,088 | 120,105,747 | -1.85% |
| 2025-01-07 | 4.29 | 4.34 | 4.25 | 4.32 | 4.12 | qfq | 19,499,774 | 83,901,119 | 0.23% |
| 2025-01-06 | 4.28 | 4.37 | 4.22 | 4.31 | 4.11 | qfq | 20,480,076 | 87,929,007 | 1.17% |
| 2025-01-03 | 4.40 | 4.44 | 4.25 | 4.26 | 4.06 | qfq | 23,880,300 | 103,466,054 | -3.18% |
| 2025-01-02 | 4.52 | 4.56 | 4.35 | 4.40 | 4.19 | qfq | 23,275,900 | 104,009,314 | -2.87% |
| 2024-12-31 | 4.69 | 4.71 | 4.52 | 4.53 | 4.32 | qfq | 22,507,078 | 103,480,363 | -3.21% |
| 2024-12-30 | 4.75 | 4.75 | 4.64 | 4.68 | 4.46 | qfq | 17,954,700 | 83,836,236 | -1.47% |
| 2024-12-27 | 4.69 | 4.79 | 4.66 | 4.75 | 4.53 | qfq | 19,046,400 | 90,436,240 | 1.28% |
| 2024-12-26 | 4.69 | 4.75 | 4.68 | 4.69 | 4.47 | qfq | 14,663,300 | 69,082,734 | -0.64% |
| 2024-12-25 | 4.77 | 4.80 | 4.66 | 4.72 | 4.50 | qfq | 21,113,800 | 99,223,681 | -1.26% |
| 2024-12-24 | 4.70 | 4.82 | 4.70 | 4.78 | 4.56 | qfq | 18,358,800 | 87,477,619 | 1.49% |
| 2024-12-23 | 4.84 | 4.86 | 4.69 | 4.71 | 4.49 | qfq | 25,486,228 | 121,173,162 | -2.69% |
| 2024-12-20 | 4.88 | 4.90 | 4.82 | 4.84 | 4.61 | qfq | 22,118,683 | 107,306,399 | -0.82% |
| 2024-12-19 | 4.96 | 4.98 | 4.81 | 4.88 | 4.65 | qfq | 42,344,653 | 206,658,507 | -2.98% |
| 2024-12-18 | 5.02 | 5.17 | 5.01 | 5.03 | 4.79 | qfq | 35,686,811 | 181,740,643 | 0.40% |
| 2024-12-17 | 5.07 | 5.17 | 5.00 | 5.01 | 4.78 | qfq | 41,706,915 | 211,734,394 | -1.57% |
| 2024-12-16 | 5.10 | 5.16 | 5.05 | 5.09 | 4.85 | qfq | 30,054,913 | 153,037,403 | -0.20% |
| 2024-12-13 | 5.26 | 5.27 | 5.10 | 5.10 | 4.86 | qfq | 47,734,771 | 246,789,955 | -3.95% |
| 2024-12-12 | 5.24 | 5.49 | 5.14 | 5.31 | 5.06 | qfq | 70,184,154 | 370,217,806 | 1.34% |
| 2024-12-11 | 5.20 | 5.31 | 5.18 | 5.24 | 4.99 | qfq | 37,443,962 | 196,455,380 | 0.77% |
| 2024-12-10 | 5.45 | 5.46 | 5.18 | 5.20 | 4.96 | qfq | 64,024,592 | 340,429,732 | -1.52% |
| 2024-12-09 | 5.30 | 5.40 | 5.21 | 5.28 | 5.03 | qfq | 70,019,485 | 371,744,354 | -0.19% |
| 2024-12-06 | 5.00 | 5.48 | 4.98 | 5.29 | 5.04 | qfq | 106,886,774 | 560,921,268 | 5.80% |
| 2024-12-05 | 4.98 | 5.01 | 4.95 | 5.00 | 4.77 | qfq | 27,947,255 | 139,164,454 | 0.20% |
| 2024-12-04 | 5.10 | 5.10 | 4.97 | 4.99 | 4.76 | qfq | 43,089,908 | 217,015,657 | -2.92% |
| 2024-12-03 | 5.12 | 5.21 | 5.04 | 5.14 | 4.90 | qfq | 57,003,561 | 292,389,047 | 0.78% |
| 2024-12-02 | 4.95 | 5.18 | 4.88 | 5.10 | 4.86 | qfq | 65,062,647 | 329,478,574 | 3.03% |
| 2024-11-29 | 4.82 | 5.05 | 4.80 | 4.95 | 4.72 | qfq | 54,272,345 | 268,900,557 | 2.27% |
| 2024-11-28 | 4.92 | 4.99 | 4.81 | 4.84 | 4.61 | qfq | 38,889,028 | 190,761,081 | 0.21% |
| 2024-11-27 | 4.76 | 4.83 | 4.60 | 4.83 | 4.60 | qfq | 30,934,528 | 145,905,088 | 1.47% |
| 2024-11-26 | 4.73 | 4.82 | 4.70 | 4.76 | 4.54 | qfq | 30,100,529 | 143,547,048 | 0.21% |
| 2024-11-25 | 4.71 | 4.76 | 4.63 | 4.75 | 4.53 | qfq | 32,039,400 | 150,570,848 | 0.85% |
| 2024-11-22 | 4.93 | 4.98 | 4.70 | 4.71 | 4.49 | qfq | 48,935,456 | 237,112,711 | -4.85% |
| 2024-11-21 | 4.99 | 5.04 | 4.92 | 4.95 | 4.72 | qfq | 40,435,240 | 201,046,104 | -1.00% |
| 2024-11-20 | 4.99 | 5.04 | 4.94 | 5.00 | 4.77 | qfq | 49,575,398 | 246,899,141 | 0.00% |
| 2024-11-19 | 5.08 | 5.08 | 4.85 | 5.00 | 4.77 | qfq | 55,745,014 | 275,481,428 | -1.19% |
| 2024-11-18 | 4.95 | 5.17 | 4.90 | 5.06 | 4.82 | qfq | 84,126,665 | 424,307,404 | 3.69% |
| 2024-11-15 | 4.87 | 4.99 | 4.85 | 4.88 | 4.65 | qfq | 60,165,132 | 295,592,835 | -0.20% |
| 2024-11-14 | 5.05 | 5.05 | 4.87 | 4.89 | 4.66 | qfq | 74,458,979 | 369,311,948 | -3.74% |
| 2024-11-13 | 5.20 | 5.30 | 5.00 | 5.08 | 4.84 | qfq | 142,908,189 | 730,961,481 | -5.22% |
| 2024-11-12 | 5.90 | 6.28 | 5.25 | 5.36 | 5.11 | qfq | 259,372,290 | 1,496,572,805 | -8.06% |
| 2024-11-11 | 5.30 | 5.88 | 5.08 | 5.83 | 5.56 | qfq | 225,155,954 | 1,216,349,612 | 6.97% |
| 2024-11-08 | 5.16 | 5.59 | 5.01 | 5.45 | 5.20 | qfq | 197,319,915 | 1,038,459,377 | 7.07% |
| 2024-11-07 | 4.75 | 5.09 | 4.65 | 5.09 | 4.85 | qfq | 152,754,213 | 746,573,172 | 5.60% |
| 2024-11-06 | 4.39 | 4.82 | 4.38 | 4.82 | 4.59 | qfq | 127,496,297 | 607,589,381 | 10.05% |
| 2024-11-05 | 4.24 | 4.40 | 4.23 | 4.38 | 4.18 | qfq | 36,886,372 | 160,597,481 | 3.06% |
| 2024-11-04 | 4.23 | 4.25 | 4.19 | 4.25 | 4.05 | qfq | 17,621,531 | 74,272,010 | 0.95% |
| 2024-11-01 | 4.31 | 4.33 | 4.20 | 4.21 | 4.01 | qfq | 23,557,401 | 100,268,768 | -2.32% |
| 2024-10-31 | 4.29 | 4.34 | 4.27 | 4.31 | 4.11 | qfq | 24,619,613 | 106,070,430 | 0.23% |
| 2024-10-30 | 4.27 | 4.34 | 4.24 | 4.30 | 4.10 | qfq | 24,140,412 | 103,518,372 | 0.23% |
| 2024-10-29 | 4.48 | 4.48 | 4.27 | 4.29 | 4.09 | qfq | 46,630,654 | 202,838,168 | -4.88% |
| 2024-10-28 | 4.28 | 4.53 | 4.26 | 4.51 | 4.30 | qfq | 44,163,986 | 194,825,960 | 4.88% |
| 2024-10-25 | 4.19 | 4.32 | 4.19 | 4.30 | 4.10 | qfq | 27,919,256 | 119,107,360 | 2.38% |
| 2024-10-24 | 4.22 | 4.26 | 4.18 | 4.20 | 4.00 | qfq | 20,124,475 | 84,701,576 | -0.94% |
| 2024-10-23 | 4.23 | 4.27 | 4.20 | 4.24 | 4.04 | qfq | 28,580,800 | 121,088,718 | 0.47% |
| 2024-10-22 | 4.16 | 4.22 | 4.15 | 4.22 | 4.02 | qfq | 24,259,900 | 101,607,110 | 0.96% |
| 2024-10-21 | 4.24 | 4.25 | 4.16 | 4.18 | 3.98 | qfq | 35,381,778 | 148,501,286 | -0.48% |
| 2024-10-18 | 4.11 | 4.25 | 4.07 | 4.20 | 4.00 | qfq | 33,086,226 | 137,754,156 | 1.94% |
| 2024-10-17 | 4.16 | 4.22 | 4.12 | 4.12 | 3.93 | qfq | 27,706,500 | 115,450,661 | -0.48% |
| 2024-10-16 | 4.08 | 4.19 | 4.07 | 4.14 | 3.95 | qfq | 19,880,400 | 82,099,667 | 0.49% |
| 2024-10-15 | 4.19 | 4.22 | 4.11 | 4.12 | 3.93 | qfq | 23,805,745 | 99,205,337 | -2.14% |
| 2024-10-14 | 4.20 | 4.25 | 4.10 | 4.21 | 4.01 | qfq | 28,618,344 | 119,579,434 | 1.20% |
| 2024-10-11 | 4.38 | 4.38 | 4.12 | 4.16 | 3.97 | qfq | 30,378,200 | 128,570,130 | -3.93% |
| 2024-10-10 | 4.41 | 4.52 | 4.29 | 4.33 | 4.13 | qfq | 31,934,003 | 140,212,543 | -0.23% |
| 2024-10-09 | 4.58 | 4.61 | 4.32 | 4.34 | 4.14 | qfq | 50,975,949 | 228,024,102 | -7.86% |
| 2024-10-08 | 4.93 | 4.93 | 4.51 | 4.71 | 4.49 | qfq | 71,798,479 | 339,174,357 | 5.13% |
| 2024-09-30 | 4.27 | 4.50 | 4.26 | 4.48 | 4.27 | qfq | 57,269,270 | 251,555,803 | 8.21% |
| 2024-09-27 | 4.06 | 4.18 | 4.05 | 4.14 | 3.95 | qfq | 31,824,237 | 130,718,200 | 3.24% |
| 2024-09-26 | 3.85 | 4.02 | 3.84 | 4.01 | 3.82 | qfq | 27,945,371 | 110,057,471 | 4.16% |
| 2024-09-25 | 3.78 | 3.96 | 3.78 | 3.85 | 3.67 | qfq | 24,859,401 | 96,506,666 | 2.67% |
| 2024-09-24 | 3.62 | 3.75 | 3.60 | 3.75 | 3.57 | qfq | 23,113,154 | 85,133,709 | 4.46% |
| 2024-09-23 | 3.58 | 3.61 | 3.57 | 3.59 | 3.42 | qfq | 7,806,650 | 28,049,703 | 0.00% |
| 2024-09-20 | 3.60 | 3.61 | 3.56 | 3.59 | 3.42 | qfq | 11,542,600 | 41,320,718 | 0.00% |
| 2024-09-19 | 3.49 | 3.62 | 3.49 | 3.59 | 3.42 | qfq | 14,479,700 | 51,511,651 | 3.16% |
| 2024-09-18 | 3.52 | 3.52 | 3.41 | 3.48 | 3.32 | qfq | 10,620,600 | 36,712,058 | -0.57% |
| 2024-09-13 | 3.52 | 3.54 | 3.49 | 3.50 | 3.34 | qfq | 7,024,600 | 24,668,977 | -0.28% |
| 2024-09-12 | 3.51 | 3.57 | 3.50 | 3.51 | 3.35 | qfq | 8,689,100 | 30,652,222 | -0.28% |
| 2024-09-11 | 3.50 | 3.54 | 3.48 | 3.52 | 3.36 | qfq | 9,535,300 | 33,423,905 | -0.28% |
| 2024-09-10 | 3.58 | 3.61 | 3.49 | 3.53 | 3.36 | qfq | 14,351,003 | 50,577,645 | -1.40% |
| 2024-09-09 | 3.63 | 3.64 | 3.56 | 3.58 | 3.41 | qfq | 9,631,100 | 34,594,409 | -0.83% |
| 2024-09-06 | 3.68 | 3.69 | 3.61 | 3.61 | 3.44 | qfq | 9,222,100 | 33,621,027 | -2.17% |
| 2024-09-05 | 3.65 | 3.70 | 3.65 | 3.69 | 3.52 | qfq | 6,849,400 | 25,161,298 | 1.37% |
| 2024-09-04 | 3.64 | 3.69 | 3.63 | 3.64 | 3.47 | qfq | 6,958,800 | 25,465,514 | -0.55% |
| 2024-09-03 | 3.67 | 3.71 | 3.63 | 3.66 | 3.49 | qfq | 9,688,500 | 35,499,301 | 0.00% |
| 2024-09-02 | 3.72 | 3.75 | 3.65 | 3.66 | 3.49 | qfq | 9,796,101 | 36,275,255 | -1.61% |
| 2024-08-30 | 3.63 | 3.78 | 3.62 | 3.72 | 3.55 | qfq | 12,966,001 | 48,138,729 | 2.48% |
| 2024-08-29 | 3.58 | 3.66 | 3.58 | 3.63 | 3.46 | qfq | 9,976,701 | 36,163,792 | 0.28% |
| 2024-08-28 | 3.59 | 3.66 | 3.56 | 3.62 | 3.45 | qfq | 9,697,100 | 35,030,908 | 0.56% |
| 2024-08-27 | 3.67 | 3.68 | 3.58 | 3.60 | 3.43 | qfq | 14,620,000 | 52,903,456 | -2.70% |
| 2024-08-26 | 3.67 | 3.73 | 3.66 | 3.70 | 3.53 | qfq | 7,203,900 | 26,638,935 | 0.82% |
| 2024-08-23 | 3.68 | 3.71 | 3.65 | 3.67 | 3.50 | qfq | 9,136,255 | 33,569,363 | -0.27% |
| 2024-08-22 | 3.74 | 3.75 | 3.68 | 3.68 | 3.51 | qfq | 7,302,600 | 27,072,967 | -1.34% |
| 2024-08-21 | 3.75 | 3.77 | 3.72 | 3.73 | 3.56 | qfq | 6,601,290 | 24,691,658 | -0.80% |
| 2024-08-20 | 3.84 | 3.84 | 3.74 | 3.76 | 3.58 | qfq | 9,730,961 | 36,703,870 | -1.83% |
| 2024-08-19 | 3.82 | 3.87 | 3.81 | 3.83 | 3.65 | qfq | 7,073,741 | 27,154,495 | 0.26% |
| 2024-08-16 | 3.88 | 3.90 | 3.82 | 3.82 | 3.64 | qfq | 8,776,550 | 33,784,092 | -1.55% |
| 2024-08-15 | 3.84 | 3.93 | 3.83 | 3.88 | 3.70 | qfq | 10,127,500 | 39,301,644 | 1.04% |
| 2024-08-14 | 3.89 | 3.89 | 3.84 | 3.84 | 3.66 | qfq | 6,475,602 | 24,994,137 | -1.29% |
| 2024-08-13 | 3.85 | 3.90 | 3.84 | 3.89 | 3.71 | qfq | 7,240,468 | 28,013,235 | 0.78% |
| 2024-08-12 | 3.87 | 3.89 | 3.84 | 3.86 | 3.68 | qfq | 7,799,500 | 30,112,025 | -0.26% |
| 2024-08-09 | 3.90 | 3.93 | 3.87 | 3.87 | 3.69 | qfq | 8,686,700 | 33,841,682 | -0.77% |
| 2024-08-08 | 3.84 | 3.90 | 3.83 | 3.90 | 3.72 | qfq | 10,045,400 | 38,902,047 | 1.30% |
| 2024-08-07 | 3.86 | 3.89 | 3.83 | 3.85 | 3.67 | qfq | 7,845,697 | 30,234,742 | -0.77% |
| 2024-08-06 | 3.87 | 3.92 | 3.83 | 3.88 | 3.70 | qfq | 9,273,200 | 35,838,593 | 1.04% |
| 2024-08-05 | 3.85 | 3.92 | 3.83 | 3.84 | 3.66 | qfq | 12,182,736 | 47,244,887 | -0.78% |
| 2024-08-02 | 3.88 | 3.93 | 3.86 | 3.87 | 3.69 | qfq | 10,007,400 | 38,962,459 | -0.77% |
| 2024-08-01 | 3.90 | 3.95 | 3.87 | 3.90 | 3.72 | qfq | 11,131,200 | 43,418,757 | 0.00% |
| 2024-07-31 | 3.77 | 3.92 | 3.77 | 3.90 | 3.72 | qfq | 16,136,272 | 62,411,368 | 3.17% |
| 2024-07-30 | 3.75 | 3.79 | 3.73 | 3.78 | 3.60 | qfq | 10,256,103 | 38,633,032 | 0.53% |
| 2024-07-29 | 3.77 | 3.82 | 3.73 | 3.76 | 3.58 | qfq | 10,057,385 | 37,731,659 | -0.27% |
| 2024-07-26 | 3.67 | 3.80 | 3.67 | 3.77 | 3.59 | qfq | 11,880,500 | 44,423,856 | 2.72% |
| 2024-07-25 | 3.63 | 3.70 | 3.62 | 3.67 | 3.50 | qfq | 7,534,300 | 27,591,726 | 0.82% |
| 2024-07-24 | 3.69 | 3.71 | 3.62 | 3.64 | 3.47 | qfq | 11,396,961 | 41,668,747 | -1.36% |
| 2024-07-23 | 3.74 | 3.81 | 3.69 | 3.69 | 3.52 | qfq | 11,504,021 | 43,147,929 | -1.60% |
| 2024-07-22 | 3.76 | 3.78 | 3.73 | 3.75 | 3.57 | qfq | 7,965,000 | 29,867,315 | -0.27% |
| 2024-07-19 | 3.76 | 3.78 | 3.71 | 3.76 | 3.58 | qfq | 9,634,300 | 36,149,856 | -0.27% |
| 2024-07-18 | 3.77 | 3.78 | 3.71 | 3.77 | 3.59 | qfq | 10,067,061 | 37,740,373 | 0.00% |
| 2024-07-17 | 3.75 | 3.80 | 3.73 | 3.77 | 3.59 | qfq | 9,129,700 | 34,376,158 | 0.00% |
| 2024-07-16 | 3.81 | 3.82 | 3.75 | 3.77 | 3.59 | qfq | 10,081,000 | 38,085,896 | -1.31% |
| 2024-07-15 | 3.84 | 3.84 | 3.79 | 3.82 | 3.64 | qfq | 11,721,814 | 44,669,439 | -0.26% |
| 2024-07-12 | 3.84 | 3.90 | 3.82 | 3.83 | 3.65 | qfq | 10,134,200 | 39,040,214 | -0.52% |
| 2024-07-11 | 3.78 | 3.86 | 3.76 | 3.85 | 3.67 | qfq | 12,792,097 | 48,861,383 | 3.49% |
| 2024-07-10 | 3.73 | 3.77 | 3.68 | 3.72 | 3.55 | qfq | 11,753,000 | 43,974,948 | -0.80% |
| 2024-07-09 | 3.69 | 3.76 | 3.61 | 3.75 | 3.57 | qfq | 13,360,400 | 49,345,777 | 2.18% |
| 2024-07-08 | 3.81 | 3.81 | 3.66 | 3.67 | 3.50 | qfq | 19,132,889 | 70,889,878 | -3.67% |
| 2024-07-05 | 3.79 | 3.84 | 3.76 | 3.81 | 3.63 | qfq | 11,746,400 | 44,694,130 | 0.79% |
| 2024-07-04 | 3.85 | 3.87 | 3.77 | 3.78 | 3.60 | qfq | 12,023,700 | 45,845,463 | -1.82% |
| 2024-07-03 | 3.88 | 3.90 | 3.84 | 3.85 | 3.67 | qfq | 9,352,441 | 36,200,941 | -0.77% |
| 2024-07-02 | 3.90 | 3.91 | 3.85 | 3.88 | 3.70 | qfq | 11,950,700 | 46,366,964 | 0.00% |
| 2024-07-01 | 3.87 | 3.90 | 3.82 | 3.88 | 3.70 | qfq | 11,117,100 | 42,919,334 | 1.04% |
| 2024-06-28 | 3.82 | 3.92 | 3.80 | 3.84 | 3.66 | qfq | 11,547,600 | 44,708,218 | 0.26% |
| 2024-06-27 | 3.92 | 3.93 | 3.80 | 3.83 | 3.65 | qfq | 12,715,500 | 48,962,255 | -2.79% |
| 2024-06-26 | 3.83 | 3.95 | 3.79 | 3.94 | 3.76 | qfq | 12,547,988 | 48,495,849 | 3.14% |
| 2024-06-25 | 3.80 | 3.85 | 3.77 | 3.82 | 3.64 | qfq | 14,991,250 | 57,170,231 | 0.79% |
| 2024-06-24 | 3.89 | 3.90 | 3.77 | 3.79 | 3.61 | qfq | 18,144,443 | 69,363,585 | -5.01% |
| 2024-06-21 | 4.02 | 4.06 | 3.98 | 3.99 | 3.71 | qfq | 11,918,908 | 47,825,871 | -0.50% |
| 2024-06-20 | 4.08 | 4.10 | 4.01 | 4.01 | 3.73 | qfq | 11,517,955 | 46,589,195 | -1.96% |
| 2024-06-19 | 4.12 | 4.15 | 4.08 | 4.09 | 3.80 | qfq | 12,258,700 | 50,260,798 | -0.49% |
| 2024-06-18 | 4.09 | 4.15 | 4.08 | 4.11 | 3.82 | qfq | 17,238,300 | 70,865,043 | 0.98% |
| 2024-06-17 | 4.10 | 4.15 | 4.06 | 4.07 | 3.78 | qfq | 27,565,645 | 112,861,712 | -1.93% |
| 2024-06-14 | 4.16 | 4.20 | 4.06 | 4.15 | 3.86 | qfq | 36,370,763 | 150,254,374 | -0.24% |
| 2024-06-13 | 4.19 | 4.22 | 4.14 | 4.16 | 3.87 | qfq | 20,912,694 | 87,046,612 | -1.89% |
| 2024-06-12 | 4.20 | 4.25 | 4.18 | 4.24 | 3.94 | qfq | 13,648,965 | 57,647,916 | 0.71% |
| 2024-06-11 | 4.26 | 4.26 | 4.16 | 4.21 | 3.91 | qfq | 15,567,761 | 65,282,855 | -1.17% |
| 2024-06-07 | 4.18 | 4.27 | 4.15 | 4.26 | 3.96 | qfq | 18,671,845 | 78,449,282 | 3.15% |
| 2024-06-06 | 4.24 | 4.27 | 4.12 | 4.13 | 3.84 | qfq | 19,951,081 | 83,108,369 | -2.36% |
| 2024-06-05 | 4.25 | 4.30 | 4.22 | 4.23 | 3.93 | qfq | 14,916,018 | 63,559,229 | -1.17% |
| 2024-06-04 | 4.26 | 4.30 | 4.22 | 4.28 | 3.98 | qfq | 19,791,994 | 84,155,505 | 0.00% |
| 2024-06-03 | 4.43 | 4.44 | 4.25 | 4.28 | 3.98 | qfq | 26,684,062 | 115,077,636 | -1.61% |
| 2024-05-31 | 4.41 | 4.42 | 4.33 | 4.35 | 4.04 | qfq | 13,537,000 | 59,105,023 | -1.14% |
| 2024-05-30 | 4.41 | 4.46 | 4.36 | 4.40 | 4.09 | qfq | 14,597,368 | 64,265,602 | -0.45% |
| 2024-05-29 | 4.43 | 4.50 | 4.39 | 4.42 | 4.11 | qfq | 15,508,226 | 68,804,964 | -0.45% |
| 2024-05-28 | 4.50 | 4.53 | 4.42 | 4.44 | 4.13 | qfq | 20,167,400 | 89,995,698 | -1.99% |
| 2024-05-27 | 4.53 | 4.62 | 4.43 | 4.53 | 4.21 | qfq | 34,979,300 | 157,419,336 | -0.22% |
| 2024-05-24 | 4.63 | 4.84 | 4.54 | 4.54 | 4.22 | qfq | 52,444,100 | 246,105,911 | 0.89% |
| 2024-05-23 | 4.58 | 4.60 | 4.47 | 4.50 | 4.18 | qfq | 13,284,454 | 60,149,599 | -1.96% |
| 2024-05-22 | 4.60 | 4.64 | 4.58 | 4.59 | 4.27 | qfq | 10,142,539 | 46,667,783 | -0.65% |
| 2024-05-21 | 4.63 | 4.66 | 4.59 | 4.62 | 4.29 | qfq | 10,747,700 | 49,631,872 | -0.65% |
| 2024-05-20 | 4.66 | 4.71 | 4.62 | 4.65 | 4.32 | qfq | 14,393,800 | 67,108,252 | 0.22% |
| 2024-05-17 | 4.59 | 4.65 | 4.56 | 4.64 | 4.31 | qfq | 12,905,300 | 59,392,005 | 1.31% |
| 2024-05-16 | 4.62 | 4.66 | 4.56 | 4.58 | 4.26 | qfq | 12,160,200 | 56,071,751 | -0.87% |
| 2024-05-15 | 4.65 | 4.68 | 4.60 | 4.62 | 4.29 | qfq | 11,018,000 | 51,100,193 | -1.07% |
| 2024-05-14 | 4.64 | 4.72 | 4.62 | 4.67 | 4.34 | qfq | 16,146,261 | 75,426,743 | 1.08% |
| 2024-05-13 | 4.64 | 4.66 | 4.55 | 4.62 | 4.29 | qfq | 15,493,697 | 71,579,178 | -0.43% |
| 2024-05-10 | 4.65 | 4.67 | 4.58 | 4.64 | 4.31 | qfq | 13,608,380 | 62,999,214 | 0.00% |
| 2024-05-09 | 4.56 | 4.68 | 4.54 | 4.64 | 4.31 | qfq | 16,173,595 | 75,087,977 | 1.98% |
| 2024-05-08 | 4.59 | 4.60 | 4.55 | 4.55 | 4.23 | qfq | 11,801,900 | 53,947,514 | -0.87% |
| 2024-05-07 | 4.64 | 4.64 | 4.56 | 4.59 | 4.27 | qfq | 14,540,195 | 66,644,613 | -0.43% |
| 2024-05-06 | 4.51 | 4.64 | 4.51 | 4.61 | 4.29 | qfq | 24,545,281 | 112,959,540 | 2.90% |
| 2024-04-30 | 4.44 | 4.52 | 4.41 | 4.48 | 4.16 | qfq | 18,913,573 | 84,769,105 | 1.13% |
| 2024-04-29 | 4.33 | 4.43 | 4.30 | 4.43 | 4.12 | qfq | 16,663,503 | 73,179,824 | 2.31% |
| 2024-04-26 | 4.21 | 4.33 | 4.20 | 4.33 | 4.02 | qfq | 16,857,898 | 71,964,675 | 2.36% |
| 2024-04-25 | 4.17 | 4.26 | 4.16 | 4.23 | 3.93 | qfq | 14,551,402 | 61,543,617 | 1.20% |
| 2024-04-24 | 4.16 | 4.19 | 4.12 | 4.18 | 3.89 | qfq | 15,059,600 | 62,655,104 | 0.24% |
| 2024-04-23 | 4.32 | 4.35 | 4.13 | 4.17 | 3.88 | qfq | 29,111,766 | 122,138,016 | -4.14% |
| 2024-04-22 | 4.36 | 4.42 | 4.33 | 4.35 | 4.04 | qfq | 12,725,180 | 55,436,922 | -0.68% |
| 2024-04-19 | 4.36 | 4.48 | 4.34 | 4.38 | 4.07 | qfq | 11,437,900 | 50,498,340 | 0.00% |
| 2024-04-18 | 4.42 | 4.46 | 4.37 | 4.38 | 4.07 | qfq | 11,756,282 | 51,749,668 | -0.68% |
| 2024-04-17 | 4.27 | 4.41 | 4.27 | 4.41 | 4.10 | qfq | 16,992,100 | 74,180,095 | 4.01% |
| 2024-04-16 | 4.40 | 4.47 | 4.23 | 4.24 | 3.94 | qfq | 21,876,867 | 94,717,948 | -4.50% |
| 2024-04-15 | 4.43 | 4.55 | 4.31 | 4.44 | 4.13 | qfq | 18,399,700 | 81,499,779 | 0.23% |
| 2024-04-12 | 4.48 | 4.51 | 4.43 | 4.43 | 4.12 | qfq | 10,778,300 | 48,142,473 | -1.34% |
| 2024-04-11 | 4.47 | 4.56 | 4.45 | 4.49 | 4.17 | qfq | 10,526,400 | 47,504,544 | 0.45% |
| 2024-04-10 | 4.56 | 4.56 | 4.46 | 4.47 | 4.16 | qfq | 10,263,498 | 46,237,596 | -1.76% |
| 2024-04-09 | 4.53 | 4.58 | 4.52 | 4.55 | 4.23 | qfq | 11,202,396 | 50,962,710 | 0.22% |
| 2024-04-08 | 4.60 | 4.63 | 4.53 | 4.54 | 4.22 | qfq | 16,011,413 | 73,355,865 | -1.52% |
| 2024-04-03 | 4.66 | 4.68 | 4.58 | 4.61 | 4.29 | qfq | 14,195,333 | 65,718,631 | -1.07% |
| 2024-04-02 | 4.62 | 4.69 | 4.59 | 4.66 | 4.33 | qfq | 21,433,866 | 99,713,987 | 0.65% |
| 2024-04-01 | 4.50 | 4.64 | 4.46 | 4.63 | 4.30 | qfq | 22,214,138 | 101,607,922 | 4.75% |
| 2024-03-29 | 4.33 | 4.43 | 4.32 | 4.42 | 4.11 | qfq | 10,242,201 | 44,767,083 | 1.84% |
| 2024-03-28 | 4.35 | 4.40 | 4.32 | 4.34 | 4.03 | qfq | 12,881,200 | 56,128,948 | 0.00% |
| 2024-03-27 | 4.43 | 4.46 | 4.34 | 4.34 | 4.03 | qfq | 11,032,482 | 48,518,040 | -2.25% |
| 2024-03-26 | 4.40 | 4.46 | 4.39 | 4.44 | 4.13 | qfq | 11,212,100 | 49,603,977 | 0.45% |
| 2024-03-25 | 4.49 | 4.51 | 4.41 | 4.42 | 4.11 | qfq | 13,390,610 | 59,750,386 | -1.78% |
| 2024-03-22 | 4.63 | 4.63 | 4.50 | 4.50 | 4.18 | qfq | 13,050,800 | 59,182,837 | -2.39% |
| 2024-03-21 | 4.65 | 4.68 | 4.57 | 4.61 | 4.29 | qfq | 12,653,154 | 58,413,632 | -0.86% |
| 2024-03-20 | 4.62 | 4.66 | 4.60 | 4.65 | 4.32 | qfq | 13,153,644 | 60,970,016 | 0.65% |
| 2024-03-19 | 4.64 | 4.68 | 4.61 | 4.62 | 4.29 | qfq | 12,883,300 | 59,708,207 | -0.86% |
| 2024-03-18 | 4.63 | 4.67 | 4.61 | 4.66 | 4.33 | qfq | 14,332,538 | 66,452,040 | 0.87% |
| 2024-03-15 | 4.57 | 4.62 | 4.52 | 4.62 | 4.29 | qfq | 12,832,138 | 58,634,277 | 1.54% |
| 2024-03-14 | 4.55 | 4.62 | 4.52 | 4.55 | 4.23 | qfq | 13,311,684 | 60,874,788 | -0.22% |
| 2024-03-13 | 4.60 | 4.60 | 4.54 | 4.56 | 4.24 | qfq | 11,885,344 | 54,284,312 | -0.87% |
| 2024-03-12 | 4.58 | 4.60 | 4.54 | 4.60 | 4.28 | qfq | 13,515,564 | 61,824,187 | 0.44% |
| 2024-03-11 | 4.55 | 4.60 | 4.51 | 4.58 | 4.26 | qfq | 13,761,210 | 62,516,268 | 1.10% |
| 2024-03-08 | 4.49 | 4.54 | 4.45 | 4.53 | 4.21 | qfq | 10,201,300 | 45,792,991 | 0.89% |
| 2024-03-07 | 4.52 | 4.57 | 4.49 | 4.49 | 4.17 | qfq | 12,983,300 | 58,821,429 | -0.22% |
| 2024-03-06 | 4.47 | 4.56 | 4.45 | 4.50 | 4.18 | qfq | 13,152,900 | 59,170,339 | -0.44% |
| 2024-03-05 | 4.54 | 4.55 | 4.46 | 4.52 | 4.20 | qfq | 14,782,800 | 66,518,124 | -0.88% |
| 2024-03-04 | 4.61 | 4.64 | 4.53 | 4.56 | 4.24 | qfq | 16,420,682 | 74,969,817 | -1.72% |
| 2024-03-01 | 4.64 | 4.66 | 4.58 | 4.64 | 4.31 | qfq | 16,296,816 | 75,088,230 | 0.22% |
| 2024-02-29 | 4.52 | 4.67 | 4.50 | 4.63 | 4.30 | qfq | 22,144,377 | 102,060,746 | 2.21% |
| 2024-02-28 | 4.70 | 4.79 | 4.53 | 4.53 | 4.21 | qfq | 31,821,242 | 148,796,499 | -4.23% |
| 2024-02-27 | 4.60 | 4.75 | 4.55 | 4.73 | 4.40 | qfq | 35,069,331 | 164,634,379 | 3.05% |
| 2024-02-26 | 4.62 | 4.69 | 4.54 | 4.59 | 4.27 | qfq | 23,921,200 | 110,141,581 | 1.32% |
| 2024-02-23 | 4.52 | 4.54 | 4.45 | 4.53 | 4.21 | qfq | 16,793,580 | 75,398,239 | 0.22% |
| 2024-02-22 | 4.54 | 4.57 | 4.47 | 4.52 | 4.20 | qfq | 15,434,297 | 69,567,303 | -0.44% |
| 2024-02-21 | 4.49 | 4.63 | 4.43 | 4.54 | 4.22 | qfq | 20,288,821 | 92,388,143 | 1.11% |
| 2024-02-20 | 4.49 | 4.53 | 4.45 | 4.49 | 4.17 | qfq | 14,436,150 | 64,891,540 | -0.88% |
| 2024-02-19 | 4.63 | 4.66 | 4.49 | 4.53 | 4.21 | qfq | 28,433,598 | 129,361,996 | -2.58% |
| 2024-02-08 | 4.51 | 4.83 | 4.50 | 4.65 | 4.32 | qfq | 42,817,264 | 201,607,200 | 2.20% |
| 2024-02-07 | 4.26 | 4.55 | 4.25 | 4.55 | 4.23 | qfq | 41,964,916 | 187,503,825 | 7.06% |
| 2024-02-06 | 3.88 | 4.27 | 3.84 | 4.25 | 3.95 | qfq | 29,565,610 | 121,168,112 | 9.25% |
| 2024-02-05 | 4.02 | 4.05 | 3.80 | 3.89 | 3.62 | qfq | 27,870,305 | 108,787,288 | -4.42% |
| 2024-02-02 | 4.22 | 4.33 | 3.96 | 4.07 | 3.78 | qfq | 24,447,995 | 101,303,317 | -3.55% |
| 2024-02-01 | 4.20 | 4.30 | 4.14 | 4.22 | 3.92 | qfq | 15,886,671 | 67,240,355 | 0.00% |
| 2024-01-31 | 4.36 | 4.40 | 4.21 | 4.22 | 3.92 | qfq | 16,566,810 | 71,096,197 | -4.09% |
| 2024-01-30 | 4.48 | 4.54 | 4.37 | 4.40 | 4.09 | qfq | 11,765,839 | 52,567,583 | -2.44% |
| 2024-01-29 | 4.55 | 4.57 | 4.49 | 4.51 | 4.19 | qfq | 13,194,500 | 59,710,629 | -1.10% |
| 2024-01-26 | 4.48 | 4.63 | 4.48 | 4.56 | 4.24 | qfq | 15,944,959 | 72,958,844 | 1.33% |
| 2024-01-25 | 4.39 | 4.51 | 4.37 | 4.50 | 4.18 | qfq | 13,943,726 | 62,157,840 | 2.74% |
| 2024-01-24 | 4.24 | 4.39 | 4.17 | 4.38 | 4.07 | qfq | 15,363,722 | 65,781,728 | 4.04% |
| 2024-01-23 | 4.17 | 4.24 | 4.08 | 4.21 | 3.91 | qfq | 13,371,951 | 55,728,710 | 0.96% |
| 2024-01-22 | 4.41 | 4.41 | 4.15 | 4.17 | 3.88 | qfq | 15,789,857 | 67,716,771 | -5.44% |
| 2024-01-19 | 4.43 | 4.48 | 4.40 | 4.41 | 4.10 | qfq | 9,884,901 | 43,870,234 | -0.68% |
| 2024-01-18 | 4.52 | 4.53 | 4.29 | 4.44 | 4.13 | qfq | 20,988,652 | 92,051,201 | -1.99% |
| 2024-01-17 | 4.61 | 4.65 | 4.53 | 4.53 | 4.21 | qfq | 9,595,400 | 44,088,441 | -2.37% |
| 2024-01-16 | 4.65 | 4.68 | 4.56 | 4.64 | 4.31 | qfq | 9,211,667 | 42,526,669 | -0.43% |
| 2024-01-15 | 4.66 | 4.70 | 4.63 | 4.66 | 4.33 | qfq | 8,064,342 | 37,661,263 | 0.00% |
| 2024-01-12 | 4.64 | 4.70 | 4.63 | 4.66 | 4.33 | qfq | 10,399,013 | 48,610,244 | 0.65% |
| 2024-01-11 | 4.58 | 4.66 | 4.57 | 4.63 | 4.30 | qfq | 8,684,747 | 40,106,191 | 0.87% |
| 2024-01-10 | 4.58 | 4.63 | 4.53 | 4.59 | 4.27 | qfq | 6,572,364 | 30,154,778 | 0.22% |
| 2024-01-09 | 4.57 | 4.63 | 4.53 | 4.58 | 4.26 | qfq | 7,994,785 | 36,641,288 | 0.00% |
| 2024-01-08 | 4.68 | 4.69 | 4.57 | 4.58 | 4.26 | qfq | 8,998,100 | 41,539,028 | -1.72% |
| 2024-01-05 | 4.70 | 4.72 | 4.62 | 4.66 | 4.33 | qfq | 8,369,900 | 39,220,944 | -1.06% |
| 2024-01-04 | 4.71 | 4.73 | 4.67 | 4.71 | 4.38 | qfq | 10,040,000 | 47,186,994 | -0.21% |
| 2024-01-03 | 4.67 | 4.73 | 4.66 | 4.72 | 4.39 | qfq | 11,883,954 | 55,876,793 | 0.85% |
| 2024-01-02 | 4.76 | 4.77 | 4.66 | 4.68 | 4.35 | qfq | 18,347,166 | 86,375,150 | 1.30% |
| 2023-12-29 | 4.62 | 4.64 | 4.60 | 4.62 | 4.29 | qfq | 8,648,475 | 39,960,766 | 0.65% |
| 2023-12-28 | 4.51 | 4.62 | 4.48 | 4.59 | 4.27 | qfq | 13,309,854 | 60,808,364 | 2.00% |
| 2023-12-27 | 4.49 | 4.52 | 4.46 | 4.50 | 4.18 | qfq | 9,536,023 | 42,829,602 | -0.44% |
| 2023-12-26 | 4.54 | 4.57 | 4.51 | 4.52 | 4.20 | qfq | 5,935,292 | 26,895,480 | -0.44% |
| 2023-12-25 | 4.58 | 4.59 | 4.52 | 4.54 | 4.22 | qfq | 7,228,681 | 32,871,229 | -0.66% |
| 2023-12-22 | 4.60 | 4.64 | 4.55 | 4.57 | 4.25 | qfq | 10,951,000 | 50,255,760 | -0.87% |
| 2023-12-21 | 4.55 | 4.64 | 4.50 | 4.61 | 4.29 | qfq | 12,553,325 | 57,296,159 | 1.10% |
| 2023-12-20 | 4.63 | 4.63 | 4.56 | 4.56 | 4.24 | qfq | 7,630,323 | 35,071,065 | -1.30% |
| 2023-12-19 | 4.64 | 4.67 | 4.58 | 4.62 | 4.29 | qfq | 9,184,344 | 42,446,188 | -0.65% |
| 2023-12-18 | 4.71 | 4.72 | 4.63 | 4.65 | 4.32 | qfq | 10,285,200 | 48,054,997 | -1.27% |
| 2023-12-15 | 4.70 | 4.74 | 4.68 | 4.71 | 4.38 | qfq | 7,890,006 | 37,156,438 | 0.21% |
| 2023-12-14 | 4.70 | 4.76 | 4.69 | 4.70 | 4.37 | qfq | 11,775,302 | 55,582,152 | 0.21% |
| 2023-12-13 | 4.68 | 4.76 | 4.67 | 4.69 | 4.36 | qfq | 11,363,498 | 53,548,318 | -0.42% |
| 2023-12-12 | 4.67 | 4.71 | 4.66 | 4.71 | 4.38 | qfq | 8,731,827 | 40,889,676 | 0.64% |
| 2023-12-11 | 4.67 | 4.71 | 4.57 | 4.68 | 4.35 | qfq | 19,586,800 | 90,688,440 | 0.21% |
| 2023-12-08 | 4.71 | 4.73 | 4.66 | 4.67 | 4.34 | qfq | 11,794,200 | 55,420,340 | -1.06% |
| 2023-12-07 | 4.72 | 4.72 | 4.66 | 4.72 | 4.39 | qfq | 10,564,288 | 49,547,483 | 0.21% |
| 2023-12-06 | 4.72 | 4.75 | 4.68 | 4.71 | 4.38 | qfq | 11,016,400 | 51,981,106 | -0.21% |
| 2023-12-05 | 4.81 | 4.81 | 4.71 | 4.72 | 4.39 | qfq | 12,509,811 | 59,690,646 | -1.87% |
| 2023-12-04 | 4.81 | 4.84 | 4.80 | 4.81 | 4.47 | qfq | 9,265,327 | 44,655,709 | 0.00% |
| 2023-12-01 | 4.83 | 4.84 | 4.79 | 4.81 | 4.47 | qfq | 12,160,220 | 58,496,153 | 0.00% |
| 2023-11-30 | 4.84 | 4.86 | 4.79 | 4.81 | 4.47 | qfq | 8,864,353 | 42,766,495 | -0.41% |
| 2023-11-29 | 4.90 | 4.90 | 4.83 | 4.83 | 4.49 | qfq | 10,949,500 | 53,134,022 | -1.43% |
| 2023-11-28 | 4.89 | 4.91 | 4.85 | 4.90 | 4.55 | qfq | 8,678,200 | 42,414,695 | 0.20% |
| 2023-11-27 | 4.90 | 4.90 | 4.85 | 4.89 | 4.55 | qfq | 10,656,900 | 51,940,784 | -0.41% |
| 2023-11-24 | 4.94 | 4.95 | 4.90 | 4.91 | 4.56 | qfq | 10,675,400 | 52,529,979 | -0.81% |
| 2023-11-23 | 4.93 | 4.96 | 4.90 | 4.95 | 4.60 | qfq | 9,697,600 | 47,790,804 | 0.20% |
| 2023-11-22 | 4.95 | 4.98 | 4.93 | 4.94 | 4.59 | qfq | 9,445,300 | 46,749,413 | -0.60% |
| 2023-11-21 | 4.97 | 5.00 | 4.95 | 4.97 | 4.62 | qfq | 13,389,300 | 66,691,831 | 0.20% |
| 2023-11-20 | 4.96 | 4.96 | 4.91 | 4.96 | 4.61 | qfq | 10,514,100 | 51,955,187 | 0.00% |
| 2023-11-17 | 4.92 | 4.97 | 4.91 | 4.96 | 4.61 | qfq | 10,998,471 | 54,316,907 | 0.61% |
| 2023-11-16 | 4.97 | 5.00 | 4.93 | 4.93 | 4.58 | qfq | 11,355,100 | 56,228,523 | -1.20% |
| 2023-11-15 | 4.98 | 5.00 | 4.96 | 4.99 | 4.64 | qfq | 11,251,831 | 56,037,465 | 0.60% |
| 2023-11-14 | 4.97 | 4.98 | 4.93 | 4.96 | 4.61 | qfq | 7,989,631 | 39,534,725 | -0.20% |
| 2023-11-13 | 4.91 | 4.98 | 4.91 | 4.97 | 4.62 | qfq | 11,236,950 | 55,525,134 | 1.22% |
| 2023-11-10 | 4.93 | 4.95 | 4.89 | 4.91 | 4.56 | qfq | 10,673,350 | 52,412,883 | -0.81% |
| 2023-11-09 | 4.95 | 4.98 | 4.94 | 4.95 | 4.60 | qfq | 9,341,950 | 46,305,091 | 0.00% |
| 2023-11-08 | 4.99 | 4.99 | 4.94 | 4.95 | 4.60 | qfq | 10,136,300 | 50,356,831 | -0.80% |
| 2023-11-07 | 5.03 | 5.03 | 4.97 | 4.99 | 4.64 | qfq | 10,443,690 | 52,122,397 | -0.60% |
| 2023-11-06 | 4.98 | 5.03 | 4.95 | 5.02 | 4.67 | qfq | 13,064,913 | 65,315,428 | 1.41% |
| 2023-11-03 | 4.94 | 4.98 | 4.93 | 4.95 | 4.60 | qfq | 9,684,743 | 48,013,638 | 0.20% |
| 2023-11-02 | 4.96 | 5.00 | 4.93 | 4.94 | 4.59 | qfq | 9,211,925 | 45,698,415 | -0.40% |
| 2023-11-01 | 4.98 | 4.99 | 4.93 | 4.96 | 4.61 | qfq | 10,298,212 | 51,056,636 | 0.00% |
| 2023-10-31 | 4.98 | 5.00 | 4.93 | 4.96 | 4.61 | qfq | 11,219,437 | 55,574,137 | -0.60% |
| 2023-10-30 | 4.97 | 5.03 | 4.96 | 4.99 | 4.64 | qfq | 15,050,580 | 75,079,504 | -0.20% |
| 2023-10-27 | 4.91 | 5.03 | 4.89 | 5.00 | 4.65 | qfq | 17,653,458 | 87,986,568 | 1.42% |
| 2023-10-26 | 4.94 | 5.04 | 4.87 | 4.93 | 4.58 | qfq | 18,740,231 | 92,451,246 | 1.02% |
| 2023-10-25 | 4.84 | 4.91 | 4.84 | 4.88 | 4.54 | qfq | 14,827,048 | 72,367,794 | 1.67% |
| 2023-10-24 | 4.79 | 4.83 | 4.75 | 4.80 | 4.46 | qfq | 14,064,563 | 67,353,080 | 1.05% |
| 2023-10-23 | 4.88 | 4.90 | 4.74 | 4.75 | 4.42 | qfq | 14,313,540 | 68,736,506 | -3.26% |
| 2023-10-20 | 4.91 | 4.96 | 4.89 | 4.91 | 4.56 | qfq | 10,238,167 | 50,370,643 | -0.20% |
| 2023-10-19 | 4.95 | 4.98 | 4.91 | 4.92 | 4.57 | qfq | 11,067,800 | 54,636,437 | -0.61% |
| 2023-10-18 | 5.05 | 5.07 | 4.95 | 4.95 | 4.60 | qfq | 12,312,650 | 61,387,705 | -2.37% |
| 2023-10-17 | 5.09 | 5.11 | 5.04 | 5.07 | 4.71 | qfq | 9,656,874 | 48,929,672 | -0.39% |
| 2023-10-16 | 5.10 | 5.14 | 5.08 | 5.09 | 4.73 | qfq | 11,301,827 | 57,630,115 | -0.59% |
| 2023-10-13 | 5.17 | 5.17 | 5.10 | 5.12 | 4.76 | qfq | 12,050,752 | 61,806,757 | -0.97% |
| 2023-10-12 | 5.16 | 5.20 | 5.15 | 5.17 | 4.81 | qfq | 8,375,975 | 43,334,790 | 0.58% |
| 2023-10-11 | 5.17 | 5.20 | 5.14 | 5.14 | 4.78 | qfq | 11,081,352 | 57,259,146 | -0.58% |
| 2023-10-10 | 5.20 | 5.23 | 5.16 | 5.17 | 4.81 | qfq | 9,570,817 | 49,648,469 | -0.58% |
| 2023-10-09 | 5.24 | 5.27 | 5.18 | 5.20 | 4.83 | qfq | 9,895,700 | 51,569,266 | -0.19% |
| 2023-09-28 | 5.20 | 5.23 | 5.19 | 5.21 | 4.84 | qfq | 6,812,320 | 35,496,179 | 0.58% |
| 2023-09-27 | 5.17 | 5.23 | 5.17 | 5.18 | 4.82 | qfq | 7,442,000 | 38,688,722 | -0.19% |
| 2023-09-26 | 5.22 | 5.24 | 5.18 | 5.19 | 4.82 | qfq | 6,656,100 | 34,645,318 | -0.38% |
| 2023-09-25 | 5.25 | 5.25 | 5.20 | 5.21 | 4.84 | qfq | 8,344,424 | 43,505,301 | -0.76% |
| 2023-09-22 | 5.20 | 5.26 | 5.17 | 5.25 | 4.88 | qfq | 10,571,861 | 55,118,906 | 1.35% |
| 2023-09-21 | 5.22 | 5.24 | 5.17 | 5.18 | 4.82 | qfq | 6,995,382 | 36,367,024 | -0.77% |
| 2023-09-20 | 5.25 | 5.27 | 5.21 | 5.22 | 4.85 | qfq | 6,916,024 | 36,216,796 | -0.95% |
| 2023-09-19 | 5.27 | 5.29 | 5.24 | 5.27 | 4.90 | qfq | 8,177,030 | 43,022,260 | -0.38% |
| 2023-09-18 | 5.27 | 5.30 | 5.22 | 5.29 | 4.92 | qfq | 13,755,847 | 72,511,862 | 0.38% |
| 2023-09-15 | 5.28 | 5.32 | 5.25 | 5.27 | 4.90 | qfq | 8,796,382 | 46,470,287 | 0.19% |
| 2023-09-14 | 5.26 | 5.28 | 5.23 | 5.26 | 4.89 | qfq | 5,616,000 | 29,534,469 | -0.38% |
| 2023-09-13 | 5.31 | 5.33 | 5.24 | 5.28 | 4.91 | qfq | 7,919,700 | 41,847,764 | -0.38% |
| 2023-09-12 | 5.33 | 5.35 | 5.30 | 5.30 | 4.93 | qfq | 7,107,500 | 37,785,647 | -0.56% |
| 2023-09-11 | 5.23 | 5.35 | 5.23 | 5.33 | 4.95 | qfq | 15,549,424 | 82,419,700 | 2.30% |
| 2023-09-08 | 5.21 | 5.25 | 5.20 | 5.21 | 4.84 | qfq | 7,488,500 | 39,072,583 | -0.57% |
| 2023-09-07 | 5.31 | 5.33 | 5.23 | 5.24 | 4.87 | qfq | 10,174,000 | 53,639,650 | -1.32% |
| 2023-09-06 | 5.28 | 5.32 | 5.24 | 5.31 | 4.94 | qfq | 10,449,200 | 55,205,820 | 0.57% |
| 2023-09-05 | 5.32 | 5.33 | 5.26 | 5.28 | 4.91 | qfq | 11,069,589 | 58,495,615 | -0.75% |
| 2023-09-04 | 5.25 | 5.34 | 5.24 | 5.32 | 4.95 | qfq | 15,168,800 | 80,498,446 | 1.72% |
| 2023-09-01 | 5.15 | 5.28 | 5.15 | 5.23 | 4.86 | qfq | 12,539,373 | 65,451,026 | 1.55% |
| 2023-08-31 | 5.23 | 5.25 | 5.14 | 5.15 | 4.79 | qfq | 13,864,822 | 71,686,252 | -1.53% |
| 2023-08-30 | 5.26 | 5.30 | 5.21 | 5.23 | 4.86 | qfq | 17,305,602 | 90,917,831 | -0.76% |
| 2023-08-29 | 5.24 | 5.30 | 5.17 | 5.27 | 4.90 | qfq | 25,574,753 | 134,016,870 | 0.57% |
| 2023-08-28 | 5.43 | 5.47 | 5.22 | 5.24 | 4.87 | qfq | 17,938,504 | 95,891,228 | 0.77% |
| 2023-08-25 | 5.22 | 5.29 | 5.17 | 5.20 | 4.83 | qfq | 9,194,000 | 48,006,125 | -0.57% |
| 2023-08-24 | 5.25 | 5.30 | 5.20 | 5.23 | 4.86 | qfq | 9,016,100 | 47,234,550 | -0.38% |
| 2023-08-23 | 5.30 | 5.34 | 5.24 | 5.25 | 4.88 | qfq | 7,798,433 | 41,216,183 | -0.76% |
| 2023-08-22 | 5.31 | 5.34 | 5.23 | 5.29 | 4.92 | qfq | 11,277,238 | 59,456,452 | -0.38% |
| 2023-08-21 | 5.37 | 5.43 | 5.30 | 5.31 | 4.94 | qfq | 9,288,000 | 49,749,088 | -1.30% |
| 2023-08-18 | 5.42 | 5.48 | 5.36 | 5.38 | 5.00 | qfq | 8,503,700 | 46,081,655 | -0.92% |
| 2023-08-17 | 5.33 | 5.45 | 5.30 | 5.43 | 5.05 | qfq | 10,542,300 | 56,753,099 | 1.69% |
| 2023-08-16 | 5.35 | 5.40 | 5.32 | 5.34 | 4.96 | qfq | 6,519,322 | 34,921,551 | -0.56% |
| 2023-08-15 | 5.38 | 5.39 | 5.31 | 5.37 | 4.99 | qfq | 9,199,556 | 49,191,567 | 0.19% |
| 2023-08-14 | 5.36 | 5.40 | 5.30 | 5.36 | 4.98 | qfq | 13,731,956 | 73,410,181 | -0.92% |
| 2023-08-11 | 5.54 | 5.54 | 5.40 | 5.41 | 5.03 | qfq | 12,507,556 | 68,309,619 | -2.35% |
| 2023-08-10 | 5.47 | 5.55 | 5.45 | 5.54 | 5.15 | qfq | 10,445,900 | 57,599,312 | 1.09% |
| 2023-08-09 | 5.53 | 5.53 | 5.47 | 5.48 | 5.09 | qfq | 8,415,900 | 46,217,292 | -0.90% |
| 2023-08-08 | 5.55 | 5.57 | 5.48 | 5.53 | 5.14 | qfq | 11,693,088 | 64,477,705 | -0.36% |
| 2023-08-07 | 5.63 | 5.64 | 5.53 | 5.55 | 5.16 | qfq | 15,044,160 | 83,585,756 | -1.25% |
| 2023-08-04 | 5.65 | 5.71 | 5.61 | 5.62 | 5.22 | qfq | 18,228,001 | 102,986,047 | -0.53% |
| 2023-08-03 | 5.62 | 5.66 | 5.59 | 5.65 | 5.25 | qfq | 12,228,900 | 68,833,448 | 0.00% |
| 2023-08-02 | 5.64 | 5.67 | 5.62 | 5.65 | 5.25 | qfq | 11,681,060 | 65,976,229 | 0.00% |
| 2023-08-01 | 5.63 | 5.66 | 5.60 | 5.65 | 5.25 | qfq | 14,959,351 | 84,273,651 | 0.36% |
| 2023-07-31 | 5.58 | 5.65 | 5.58 | 5.63 | 5.23 | qfq | 18,517,203 | 104,164,700 | 1.44% |
| 2023-07-28 | 5.51 | 5.58 | 5.49 | 5.55 | 5.16 | qfq | 14,590,900 | 80,880,380 | 0.54% |
| 2023-07-27 | 5.54 | 5.59 | 5.50 | 5.52 | 5.13 | qfq | 19,838,068 | 110,033,900 | -1.25% |
| 2023-07-26 | 5.53 | 5.63 | 5.50 | 5.59 | 5.20 | qfq | 26,862,022 | 149,768,181 | 1.08% |
| 2023-07-25 | 5.50 | 5.56 | 5.49 | 5.53 | 5.14 | qfq | 18,837,162 | 104,113,043 | 1.10% |
| 2023-07-24 | 5.43 | 5.49 | 5.43 | 5.47 | 5.08 | qfq | 7,694,300 | 42,069,897 | 0.18% |
| 2023-07-21 | 5.49 | 5.49 | 5.43 | 5.46 | 5.08 | qfq | 8,695,060 | 47,455,469 | 0.18% |
| 2023-07-20 | 5.49 | 5.52 | 5.45 | 5.45 | 5.07 | qfq | 11,909,659 | 65,329,068 | -0.55% |
| 2023-07-19 | 5.48 | 5.51 | 5.43 | 5.48 | 5.09 | qfq | 10,159,726 | 55,553,024 | 0.00% |
| 2023-07-18 | 5.45 | 5.51 | 5.43 | 5.48 | 5.09 | qfq | 12,988,996 | 71,158,842 | 0.74% |