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
美年健康002044.SZ
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）117,360,035
成交额（元）539,073,470
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.009 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.0135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.019 | — | — | — | 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 | 4.70 | 4.78 | 4.51 | 4.53 | 4.53 | qfq | 117,360,035 | 539,073,470 | -5.03% |
| 2026-07-16 | 4.51 | 4.89 | 4.47 | 4.77 | 4.77 | qfq | 163,426,226 | 769,736,712 | 4.38% |
| 2026-07-15 | 4.39 | 4.68 | 4.36 | 4.57 | 4.57 | qfq | 130,390,999 | 595,126,153 | 3.39% |
| 2026-07-14 | 4.36 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 95,226,358 | 417,534,193 | 1.84% |
| 2026-07-13 | 4.57 | 4.65 | 4.32 | 4.34 | 4.34 | qfq | 136,769,300 | 606,227,231 | -6.47% |
| 2026-07-10 | 4.39 | 4.86 | 4.34 | 4.64 | 4.63 | qfq | 220,081,683 | 1,037,387,340 | 4.98% |
| 2026-07-09 | 4.38 | 4.48 | 4.29 | 4.42 | 4.41 | qfq | 85,477,630 | 374,427,900 | 0.00% |
| 2026-07-08 | 4.39 | 4.44 | 4.28 | 4.42 | 4.41 | qfq | 78,471,882 | 343,955,174 | 0.68% |
| 2026-07-07 | 4.75 | 4.75 | 4.36 | 4.39 | 4.38 | qfq | 166,412,586 | 749,334,748 | -7.58% |
| 2026-07-06 | 4.90 | 4.93 | 4.75 | 4.75 | 4.74 | qfq | 113,742,792 | 550,440,056 | -3.46% |
| 2026-07-03 | 5.10 | 5.11 | 4.84 | 4.92 | 4.91 | qfq | 152,509,710 | 752,317,752 | -2.57% |
| 2026-07-02 | 5.10 | 5.23 | 5.03 | 5.05 | 5.04 | qfq | 109,739,846 | 561,224,182 | -0.79% |
| 2026-07-01 | 5.00 | 5.14 | 4.90 | 5.09 | 5.08 | qfq | 110,345,825 | 554,486,224 | 1.19% |
| 2026-06-30 | 5.07 | 5.07 | 4.96 | 5.03 | 5.02 | qfq | 84,174,937 | 421,540,595 | -1.76% |
| 2026-06-29 | 5.02 | 5.20 | 4.96 | 5.12 | 5.11 | qfq | 103,344,497 | 526,265,405 | 2.20% |
| 2026-06-26 | 5.29 | 5.31 | 5.01 | 5.01 | 5.00 | qfq | 109,768,948 | 561,135,376 | -6.18% |
| 2026-06-25 | 5.33 | 5.40 | 5.22 | 5.34 | 5.33 | qfq | 103,019,952 | 546,619,402 | -0.19% |
| 2026-06-24 | 5.50 | 5.53 | 5.33 | 5.35 | 5.34 | qfq | 112,758,265 | 609,860,525 | -3.43% |
| 2026-06-23 | 5.53 | 5.66 | 5.45 | 5.54 | 5.53 | qfq | 150,747,777 | 837,121,148 | -0.54% |
| 2026-06-22 | 5.40 | 5.59 | 5.32 | 5.57 | 5.56 | qfq | 191,024,231 | 1,043,831,438 | -0.54% |
| 2026-06-18 | 5.23 | 5.75 | 5.19 | 5.60 | 5.59 | qfq | 314,224,182 | 1,768,560,488 | 7.07% |
| 2026-06-17 | 5.06 | 5.30 | 4.96 | 5.23 | 5.22 | qfq | 140,235,739 | 723,843,895 | 3.56% |
| 2026-06-16 | 5.01 | 5.08 | 4.94 | 5.05 | 5.04 | qfq | 90,617,857 | 453,913,336 | 0.20% |
| 2026-06-15 | 4.97 | 5.05 | 4.95 | 5.04 | 5.03 | qfq | 85,814,814 | 429,218,086 | 1.61% |
| 2026-06-12 | 4.92 | 5.03 | 4.85 | 4.96 | 4.95 | qfq | 82,734,600 | 408,838,555 | 2.06% |
| 2026-06-11 | 4.98 | 4.98 | 4.82 | 4.86 | 4.85 | qfq | 89,915,500 | 438,981,778 | -2.99% |
| 2026-06-10 | 5.21 | 5.23 | 5.00 | 5.01 | 5.00 | qfq | 109,933,058 | 558,664,462 | -5.11% |
| 2026-06-09 | 5.19 | 5.28 | 5.10 | 5.28 | 5.27 | qfq | 85,222,258 | 443,396,026 | 2.13% |
| 2026-06-08 | 5.21 | 5.33 | 5.11 | 5.17 | 5.16 | qfq | 102,163,820 | 532,561,714 | -3.00% |
| 2026-06-05 | 5.47 | 5.52 | 5.30 | 5.33 | 5.32 | qfq | 103,418,806 | 555,025,782 | -2.74% |
| 2026-06-04 | 5.27 | 5.64 | 5.24 | 5.48 | 5.47 | qfq | 156,260,856 | 852,642,253 | 3.01% |
| 2026-06-03 | 5.46 | 5.47 | 5.29 | 5.32 | 5.31 | qfq | 127,493,090 | 683,267,190 | -3.27% |
| 2026-06-02 | 5.66 | 5.67 | 5.47 | 5.50 | 5.49 | qfq | 114,386,236 | 631,706,955 | -3.51% |
| 2026-06-01 | 5.62 | 5.80 | 5.54 | 5.70 | 5.69 | qfq | 130,317,806 | 737,989,289 | 0.18% |
| 2026-05-29 | 5.75 | 5.85 | 5.64 | 5.69 | 5.68 | qfq | 185,252,018 | 1,058,398,942 | -3.40% |
| 2026-05-28 | 5.45 | 6.04 | 5.43 | 5.89 | 5.88 | qfq | 290,953,362 | 1,691,635,877 | 7.29% |
| 2026-05-27 | 5.55 | 5.70 | 5.46 | 5.49 | 5.48 | qfq | 106,274,510 | 590,380,177 | -1.96% |
| 2026-05-26 | 5.76 | 5.77 | 5.48 | 5.60 | 5.59 | qfq | 154,831,634 | 865,221,223 | -3.78% |
| 2026-05-25 | 5.88 | 5.95 | 5.76 | 5.82 | 5.81 | qfq | 126,027,279 | 734,400,154 | -1.36% |
| 2026-05-22 | 5.83 | 5.96 | 5.76 | 5.90 | 5.89 | qfq | 141,234,672 | 828,845,672 | 2.25% |
| 2026-05-21 | 6.06 | 6.19 | 5.76 | 5.77 | 5.76 | qfq | 252,014,931 | 1,509,093,475 | -5.10% |
| 2026-05-20 | 6.24 | 6.34 | 6.08 | 6.08 | 6.07 | qfq | 280,214,881 | 1,722,201,047 | -4.70% |
| 2026-05-19 | 6.14 | 6.73 | 6.12 | 6.38 | 6.37 | qfq | 399,639,822 | 2,578,185,714 | 4.25% |
| 2026-05-18 | 6.17 | 6.33 | 6.08 | 6.12 | 6.11 | qfq | 175,528,769 | 1,080,184,875 | -1.77% |
| 2026-05-15 | 6.09 | 6.39 | 6.08 | 6.23 | 6.22 | qfq | 296,985,166 | 1,850,687,315 | 1.63% |
| 2026-05-14 | 6.17 | 6.38 | 6.04 | 6.13 | 6.12 | qfq | 283,723,502 | 1,755,534,203 | 0.49% |
| 2026-05-13 | 6.04 | 6.16 | 6.01 | 6.10 | 6.09 | qfq | 192,862,157 | 1,171,979,982 | 0.33% |
| 2026-05-12 | 6.26 | 6.30 | 6.07 | 6.08 | 6.07 | qfq | 270,413,718 | 1,664,522,185 | -4.70% |
| 2026-05-11 | 6.26 | 6.46 | 6.11 | 6.38 | 6.37 | qfq | 395,229,442 | 2,469,967,244 | 3.40% |
| 2026-05-08 | 6.20 | 6.45 | 6.12 | 6.17 | 6.16 | qfq | 382,018,442 | 2,394,719,803 | -0.48% |
| 2026-05-07 | 6.17 | 6.28 | 5.89 | 6.20 | 6.19 | qfq | 532,832,233 | 3,264,843,657 | 3.85% |
| 2026-05-06 | 5.80 | 5.97 | 5.80 | 5.97 | 5.96 | qfq | 126,582,248 | 750,018,243 | 9.94% |
| 2026-04-30 | 5.58 | 5.68 | 5.17 | 5.43 | 5.42 | qfq | 407,443,598 | 2,187,318,293 | 3.23% |
| 2026-04-29 | 5.15 | 5.29 | 5.14 | 5.26 | 5.25 | qfq | 91,838,367 | 481,649,239 | 1.54% |
| 2026-04-28 | 5.19 | 5.28 | 5.14 | 5.18 | 5.17 | qfq | 87,369,806 | 454,741,594 | -0.19% |
| 2026-04-27 | 5.14 | 5.22 | 5.13 | 5.19 | 5.18 | qfq | 60,443,774 | 312,998,387 | 0.19% |
| 2026-04-24 | 5.23 | 5.24 | 5.12 | 5.18 | 5.17 | qfq | 77,968,604 | 403,348,482 | -1.52% |
| 2026-04-23 | 5.31 | 5.39 | 5.22 | 5.26 | 5.25 | qfq | 82,444,175 | 434,991,874 | -1.13% |
| 2026-04-22 | 5.25 | 5.33 | 5.21 | 5.32 | 5.31 | qfq | 85,405,966 | 450,349,573 | 0.57% |
| 2026-04-21 | 5.34 | 5.40 | 5.25 | 5.29 | 5.28 | qfq | 88,933,890 | 471,146,152 | -1.86% |
| 2026-04-20 | 5.26 | 5.43 | 5.23 | 5.39 | 5.38 | qfq | 118,141,248 | 631,740,757 | 1.70% |
| 2026-04-17 | 5.32 | 5.34 | 5.21 | 5.30 | 5.29 | qfq | 121,944,724 | 641,999,772 | -1.12% |
| 2026-04-16 | 5.39 | 5.41 | 5.30 | 5.36 | 5.35 | qfq | 140,057,789 | 749,493,314 | -0.92% |
| 2026-04-15 | 5.33 | 5.53 | 5.28 | 5.41 | 5.40 | qfq | 225,130,464 | 1,211,797,282 | 2.66% |
| 2026-04-14 | 5.30 | 5.35 | 5.21 | 5.27 | 5.26 | qfq | 96,658,711 | 508,415,667 | 0.19% |
| 2026-04-13 | 5.38 | 5.43 | 5.21 | 5.26 | 5.25 | qfq | 135,227,591 | 716,057,740 | -1.13% |
| 2026-04-10 | 5.47 | 5.56 | 5.31 | 5.32 | 5.31 | qfq | 170,919,015 | 925,279,175 | -1.30% |
| 2026-04-09 | 5.53 | 5.56 | 5.38 | 5.39 | 5.38 | qfq | 151,957,675 | 822,624,416 | -4.26% |
| 2026-04-08 | 5.59 | 5.72 | 5.59 | 5.63 | 5.62 | qfq | 156,431,329 | 883,049,985 | 3.30% |
| 2026-04-07 | 5.45 | 5.53 | 5.42 | 5.45 | 5.44 | qfq | 50,555,250 | 276,696,864 | 0.18% |
| 2026-04-03 | 5.60 | 5.63 | 5.44 | 5.44 | 5.43 | qfq | 60,837,551 | 334,308,440 | -3.37% |
| 2026-04-02 | 5.70 | 5.73 | 5.58 | 5.63 | 5.62 | qfq | 74,400,546 | 419,109,446 | -1.92% |
| 2026-04-01 | 5.74 | 5.80 | 5.67 | 5.74 | 5.73 | qfq | 77,901,223 | 445,832,807 | 1.95% |
| 2026-03-31 | 5.72 | 5.77 | 5.62 | 5.63 | 5.62 | qfq | 65,507,040 | 372,995,883 | -1.57% |
| 2026-03-30 | 5.58 | 5.73 | 5.57 | 5.72 | 5.71 | qfq | 74,416,267 | 422,091,269 | 1.06% |
| 2026-03-27 | 5.56 | 5.70 | 5.52 | 5.66 | 5.65 | qfq | 77,206,129 | 435,664,621 | 1.25% |
| 2026-03-26 | 5.74 | 5.85 | 5.57 | 5.59 | 5.58 | qfq | 118,658,133 | 677,565,805 | -2.61% |
| 2026-03-25 | 5.98 | 5.99 | 5.65 | 5.74 | 5.73 | qfq | 176,766,619 | 1,015,838,957 | 2.50% |
| 2026-03-24 | 5.65 | 5.73 | 5.50 | 5.60 | 5.59 | qfq | 106,062,403 | 592,609,618 | 3.32% |
| 2026-03-23 | 5.67 | 5.70 | 5.38 | 5.42 | 5.41 | qfq | 103,792,302 | 574,136,947 | -6.23% |
| 2026-03-20 | 5.95 | 5.98 | 5.76 | 5.78 | 5.77 | qfq | 68,443,304 | 399,929,881 | -2.36% |
| 2026-03-19 | 5.95 | 5.98 | 5.86 | 5.92 | 5.91 | qfq | 70,562,721 | 418,158,742 | -2.15% |
| 2026-03-18 | 6.00 | 6.05 | 5.94 | 6.05 | 6.04 | qfq | 63,778,904 | 382,610,762 | 0.83% |
| 2026-03-17 | 6.13 | 6.15 | 5.98 | 6.00 | 5.99 | qfq | 76,520,800 | 465,018,042 | -1.80% |
| 2026-03-16 | 6.20 | 6.22 | 6.06 | 6.11 | 6.10 | qfq | 78,738,406 | 480,995,961 | -1.29% |
| 2026-03-13 | 6.26 | 6.37 | 6.14 | 6.19 | 6.18 | qfq | 77,024,744 | 481,226,943 | -1.59% |
| 2026-03-12 | 6.38 | 6.42 | 6.24 | 6.29 | 6.28 | qfq | 84,229,660 | 532,322,149 | -2.02% |
| 2026-03-11 | 6.39 | 6.54 | 6.36 | 6.42 | 6.41 | qfq | 106,923,418 | 688,986,818 | 0.00% |
| 2026-03-10 | 6.40 | 6.48 | 6.27 | 6.42 | 6.41 | qfq | 103,507,639 | 658,918,548 | 1.10% |
| 2026-03-09 | 6.21 | 6.41 | 6.07 | 6.35 | 6.34 | qfq | 131,515,778 | 817,068,780 | -1.09% |
| 2026-03-06 | 6.39 | 6.53 | 6.34 | 6.42 | 6.41 | qfq | 89,721,649 | 578,842,868 | 0.31% |
| 2026-03-05 | 6.45 | 6.53 | 6.37 | 6.40 | 6.39 | qfq | 102,720,053 | 661,637,945 | 0.47% |
| 2026-03-04 | 6.31 | 6.44 | 6.25 | 6.37 | 6.36 | qfq | 113,726,922 | 721,974,346 | -0.47% |
| 2026-03-03 | 7.04 | 7.10 | 6.36 | 6.40 | 6.39 | qfq | 259,951,580 | 1,717,266,784 | -9.22% |
| 2026-03-02 | 6.96 | 7.17 | 6.85 | 7.05 | 7.04 | qfq | 172,553,248 | 1,215,200,888 | 0.71% |
| 2026-02-27 | 6.85 | 7.06 | 6.80 | 7.00 | 6.99 | qfq | 148,000,659 | 1,028,728,631 | 2.19% |
| 2026-02-26 | 6.88 | 6.97 | 6.73 | 6.85 | 6.84 | qfq | 144,213,128 | 988,868,721 | -1.01% |
| 2026-02-25 | 6.71 | 7.06 | 6.71 | 6.92 | 6.91 | qfq | 241,517,328 | 1,668,977,521 | 4.22% |
| 2026-02-24 | 7.08 | 7.16 | 6.54 | 6.64 | 6.63 | qfq | 243,879,516 | 1,633,559,488 | -4.60% |
| 2026-02-13 | 7.05 | 7.22 | 6.96 | 6.96 | 6.95 | qfq | 150,169,447 | 1,060,672,451 | -2.25% |
| 2026-02-12 | 7.07 | 7.32 | 6.98 | 7.12 | 7.11 | qfq | 206,186,620 | 1,471,200,024 | 0.85% |
| 2026-02-11 | 7.11 | 7.27 | 6.98 | 7.06 | 7.05 | qfq | 149,429,190 | 1,059,915,417 | -1.26% |
| 2026-02-10 | 6.99 | 7.32 | 6.93 | 7.15 | 7.14 | qfq | 230,048,054 | 1,640,683,844 | 1.42% |
| 2026-02-09 | 6.92 | 7.11 | 6.83 | 7.05 | 7.04 | qfq | 177,291,516 | 1,238,723,742 | 3.07% |
| 2026-02-06 | 7.18 | 7.18 | 6.75 | 6.84 | 6.83 | qfq | 180,363,830 | 1,241,374,312 | -3.25% |
| 2026-02-05 | 7.10 | 7.20 | 6.94 | 7.07 | 7.06 | qfq | 152,436,480 | 1,073,301,312 | -2.48% |
| 2026-02-04 | 7.18 | 7.34 | 7.03 | 7.25 | 7.24 | qfq | 187,974,514 | 1,351,024,018 | 0.97% |
| 2026-02-03 | 6.93 | 7.25 | 6.87 | 7.18 | 7.17 | qfq | 209,289,939 | 1,477,256,696 | 5.28% |
| 2026-02-02 | 6.91 | 7.07 | 6.81 | 6.82 | 6.81 | qfq | 170,678,752 | 1,182,889,998 | -2.43% |
| 2026-01-30 | 7.20 | 7.28 | 6.96 | 6.99 | 6.98 | qfq | 186,431,841 | 1,318,291,147 | -3.98% |
| 2026-01-29 | 6.96 | 7.64 | 6.87 | 7.28 | 7.27 | qfq | 335,629,111 | 2,467,553,597 | 3.70% |
| 2026-01-28 | 7.14 | 7.20 | 6.96 | 7.02 | 7.01 | qfq | 185,393,111 | 1,305,409,318 | -2.36% |
| 2026-01-27 | 7.25 | 7.42 | 6.96 | 7.19 | 7.18 | qfq | 297,050,257 | 2,121,024,664 | -0.96% |
| 2026-01-26 | 7.66 | 7.78 | 7.14 | 7.26 | 7.25 | qfq | 376,754,095 | 2,775,714,803 | -6.08% |
| 2026-01-23 | 7.57 | 7.89 | 7.45 | 7.73 | 7.72 | qfq | 399,706,599 | 3,089,343,214 | 2.52% |
| 2026-01-22 | 7.58 | 7.73 | 7.40 | 7.54 | 7.53 | qfq | 323,742,250 | 2,438,411,086 | 0.00% |
| 2026-01-21 | 7.20 | 7.90 | 7.18 | 7.54 | 7.53 | qfq | 463,857,330 | 3,511,463,608 | 1.48% |
| 2026-01-20 | 7.35 | 7.71 | 7.14 | 7.43 | 7.42 | qfq | 548,142,654 | 4,049,115,677 | 3.05% |
| 2026-01-19 | 7.30 | 7.75 | 7.16 | 7.21 | 7.20 | qfq | 530,478,817 | 3,910,233,726 | -5.87% |
| 2026-01-16 | 7.67 | 8.20 | 7.66 | 7.66 | 7.65 | qfq | 678,078,704 | 5,288,710,384 | -9.99% |
| 2026-01-15 | 8.58 | 8.88 | 8.19 | 8.51 | 8.49 | qfq | 1,256,707,400 | 10,753,944,780 | 4.42% |
| 2026-01-14 | 8.15 | 8.15 | 8.00 | 8.15 | 8.13 | qfq | 319,906,460 | 2,606,516,997 | 9.99% |
| 2026-01-13 | 7.41 | 7.41 | 7.41 | 7.41 | 7.40 | qfq | 45,616,062 | 338,015,019 | 9.94% |
| 2026-01-12 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | qfq | 37,432,171 | 252,292,833 | 9.95% |
| 2026-01-09 | 5.77 | 6.13 | 5.76 | 6.13 | 6.12 | qfq | 169,287,077 | 1,024,520,842 | 10.05% |
| 2026-01-08 | 5.40 | 5.74 | 5.40 | 5.57 | 5.56 | qfq | 276,561,441 | 1,537,075,902 | 2.96% |
| 2026-01-07 | 5.49 | 5.58 | 5.40 | 5.41 | 5.40 | qfq | 188,853,670 | 1,030,671,156 | -1.28% |
| 2026-01-06 | 5.41 | 5.51 | 5.38 | 5.48 | 5.47 | qfq | 263,132,169 | 1,437,289,230 | 0.37% |
| 2026-01-05 | 5.29 | 5.48 | 5.25 | 5.46 | 5.45 | qfq | 277,554,502 | 1,495,185,247 | 3.41% |
| 2025-12-31 | 5.20 | 5.34 | 5.16 | 5.28 | 5.27 | qfq | 222,135,390 | 1,170,956,123 | 2.13% |
| 2025-12-30 | 5.17 | 5.20 | 5.14 | 5.17 | 5.16 | qfq | 131,355,922 | 680,279,804 | 0.00% |
| 2025-12-29 | 5.31 | 5.31 | 5.17 | 5.17 | 5.16 | qfq | 195,271,793 | 1,017,889,340 | -2.27% |
| 2025-12-26 | 5.34 | 5.38 | 5.29 | 5.29 | 5.28 | qfq | 214,661,851 | 1,143,340,734 | -1.31% |
| 2025-12-25 | 5.39 | 5.42 | 5.35 | 5.36 | 5.35 | qfq | 219,210,964 | 1,178,919,036 | -1.11% |
| 2025-12-24 | 5.44 | 5.47 | 5.35 | 5.42 | 5.41 | qfq | 297,425,561 | 1,607,062,822 | -1.28% |
| 2025-12-23 | 5.71 | 5.74 | 5.47 | 5.49 | 5.48 | qfq | 413,223,372 | 2,304,501,169 | -3.00% |
| 2025-12-22 | 5.99 | 6.02 | 5.63 | 5.66 | 5.65 | qfq | 518,837,296 | 2,968,233,414 | -6.75% |
| 2025-12-19 | 6.30 | 6.48 | 5.91 | 6.07 | 6.06 | qfq | 873,413,637 | 5,388,996,801 | 0.83% |
| 2025-12-18 | 5.77 | 6.02 | 5.50 | 6.02 | 6.01 | qfq | 545,457,614 | 3,180,505,816 | 10.05% |
| 2025-12-17 | 5.01 | 5.47 | 4.99 | 5.47 | 5.46 | qfq | 249,112,532 | 1,344,908,308 | 10.06% |
| 2025-12-16 | 4.91 | 5.05 | 4.90 | 4.97 | 4.96 | qfq | 85,778,457 | 427,181,812 | 0.81% |
| 2025-12-15 | 4.88 | 4.95 | 4.84 | 4.93 | 4.92 | qfq | 41,450,786 | 203,227,099 | 0.82% |
| 2025-12-12 | 4.85 | 4.97 | 4.84 | 4.89 | 4.88 | qfq | 69,938,592 | 341,436,471 | 1.03% |
| 2025-12-11 | 5.02 | 5.02 | 4.82 | 4.84 | 4.83 | qfq | 175,461,075 | 860,537,285 | -4.91% |
| 2025-12-10 | 5.07 | 5.11 | 5.04 | 5.09 | 5.08 | qfq | 39,572,413 | 200,838,279 | 0.39% |
| 2025-12-09 | 5.13 | 5.15 | 5.06 | 5.07 | 5.06 | qfq | 45,880,093 | 233,613,449 | -1.17% |
| 2025-12-08 | 5.16 | 5.18 | 5.12 | 5.13 | 5.12 | qfq | 46,762,962 | 240,692,726 | -0.58% |
| 2025-12-05 | 5.11 | 5.16 | 5.05 | 5.16 | 5.15 | qfq | 46,663,040 | 238,134,471 | 0.98% |
| 2025-12-04 | 5.12 | 5.14 | 5.07 | 5.11 | 5.10 | qfq | 41,261,000 | 210,421,183 | -0.39% |
| 2025-12-03 | 5.20 | 5.22 | 5.12 | 5.13 | 5.12 | qfq | 54,031,448 | 278,129,987 | -1.54% |
| 2025-12-02 | 5.27 | 5.27 | 5.16 | 5.21 | 5.20 | qfq | 53,561,028 | 278,209,976 | -1.14% |
| 2025-12-01 | 5.35 | 5.36 | 5.25 | 5.27 | 5.26 | qfq | 74,503,507 | 394,423,090 | -1.50% |
| 2025-11-28 | 5.28 | 5.35 | 5.23 | 5.35 | 5.34 | qfq | 52,913,038 | 280,178,092 | 1.33% |
| 2025-11-27 | 5.34 | 5.37 | 5.26 | 5.28 | 5.27 | qfq | 71,975,335 | 381,701,285 | -1.68% |
| 2025-11-26 | 5.41 | 5.59 | 5.34 | 5.37 | 5.36 | qfq | 106,481,359 | 581,604,228 | -0.92% |
| 2025-11-25 | 5.37 | 5.53 | 5.36 | 5.42 | 5.41 | qfq | 97,292,703 | 530,762,726 | 0.74% |
| 2025-11-24 | 5.25 | 5.46 | 5.19 | 5.38 | 5.37 | qfq | 103,579,661 | 552,212,624 | 3.66% |
| 2025-11-21 | 5.25 | 5.41 | 5.18 | 5.19 | 5.18 | qfq | 85,546,207 | 449,259,180 | -2.08% |
| 2025-11-20 | 5.52 | 5.54 | 5.28 | 5.30 | 5.29 | qfq | 110,419,214 | 592,372,532 | -3.99% |
| 2025-11-19 | 5.71 | 5.72 | 5.49 | 5.52 | 5.51 | qfq | 126,869,916 | 707,946,838 | -3.33% |
| 2025-11-18 | 5.50 | 6.01 | 5.42 | 5.71 | 5.70 | qfq | 202,529,923 | 1,150,245,781 | 3.25% |
| 2025-11-17 | 5.50 | 5.59 | 5.44 | 5.53 | 5.52 | qfq | 103,251,749 | 569,545,694 | 1.84% |
| 2025-11-14 | 5.46 | 5.54 | 5.41 | 5.43 | 5.42 | qfq | 63,705,853 | 349,507,237 | -1.27% |
| 2025-11-13 | 5.42 | 5.50 | 5.40 | 5.50 | 5.49 | qfq | 61,048,300 | 333,415,854 | 1.10% |
| 2025-11-12 | 5.50 | 5.52 | 5.40 | 5.44 | 5.43 | qfq | 56,252,047 | 306,444,780 | -0.91% |
| 2025-11-11 | 5.45 | 5.52 | 5.40 | 5.49 | 5.48 | qfq | 58,852,085 | 321,093,789 | 0.18% |
| 2025-11-10 | 5.43 | 5.53 | 5.39 | 5.48 | 5.47 | qfq | 91,729,114 | 500,617,743 | 1.48% |
| 2025-11-07 | 5.52 | 5.55 | 5.37 | 5.40 | 5.39 | qfq | 96,915,993 | 527,773,679 | -2.70% |
| 2025-11-06 | 5.54 | 5.65 | 5.45 | 5.55 | 5.54 | qfq | 103,210,610 | 570,734,662 | -0.18% |
| 2025-11-05 | 5.53 | 5.66 | 5.50 | 5.56 | 5.55 | qfq | 69,875,855 | 389,414,053 | -0.36% |
| 2025-11-04 | 5.66 | 5.67 | 5.54 | 5.58 | 5.57 | qfq | 84,757,562 | 472,735,615 | -1.93% |
| 2025-11-03 | 5.62 | 5.79 | 5.52 | 5.69 | 5.68 | qfq | 159,448,028 | 899,136,997 | 1.07% |
| 2025-10-31 | 5.53 | 5.84 | 5.40 | 5.63 | 5.62 | qfq | 273,647,372 | 1,544,903,895 | 1.08% |
| 2025-10-30 | 5.28 | 5.76 | 5.25 | 5.57 | 5.56 | qfq | 367,120,266 | 2,059,282,948 | 6.30% |
| 2025-10-29 | 5.25 | 5.28 | 5.21 | 5.24 | 5.23 | qfq | 53,320,908 | 278,782,432 | -0.57% |
| 2025-10-28 | 5.14 | 5.36 | 5.13 | 5.27 | 5.26 | qfq | 112,772,492 | 593,765,952 | 1.93% |
| 2025-10-27 | 5.14 | 5.18 | 5.13 | 5.17 | 5.16 | qfq | 44,091,277 | 227,496,618 | 0.98% |
| 2025-10-24 | 5.10 | 5.19 | 5.09 | 5.12 | 5.11 | qfq | 47,733,232 | 244,582,536 | 0.39% |
| 2025-10-23 | 5.05 | 5.12 | 5.03 | 5.10 | 5.09 | qfq | 53,696,776 | 272,247,460 | 0.20% |
| 2025-10-22 | 5.10 | 5.14 | 5.07 | 5.09 | 5.08 | qfq | 57,307,728 | 292,526,419 | -0.39% |
| 2025-10-21 | 5.10 | 5.13 | 5.08 | 5.11 | 5.10 | qfq | 49,823,970 | 254,467,192 | 0.00% |
| 2025-10-20 | 5.14 | 5.18 | 5.08 | 5.11 | 5.10 | qfq | 46,967,984 | 240,060,359 | 0.39% |
| 2025-10-17 | 5.20 | 5.21 | 5.08 | 5.09 | 5.08 | qfq | 69,236,443 | 355,350,928 | -1.74% |
| 2025-10-16 | 5.53 | 5.58 | 5.14 | 5.18 | 5.17 | qfq | 168,517,081 | 887,851,534 | -4.60% |
| 2025-10-15 | 5.20 | 5.59 | 5.14 | 5.43 | 5.42 | qfq | 153,430,192 | 823,420,352 | 4.42% |
| 2025-10-14 | 5.30 | 5.34 | 5.18 | 5.20 | 5.19 | qfq | 79,506,799 | 416,762,004 | -1.70% |
| 2025-10-13 | 4.98 | 5.35 | 4.94 | 5.29 | 5.28 | qfq | 228,475,916 | 1,194,656,605 | 3.52% |
| 2025-10-10 | 5.19 | 5.19 | 5.10 | 5.11 | 5.10 | qfq | 70,153,352 | 360,290,762 | -1.73% |
| 2025-10-09 | 5.02 | 5.32 | 4.98 | 5.20 | 5.19 | qfq | 166,723,097 | 870,945,524 | 4.63% |
| 2025-09-30 | 5.00 | 5.03 | 4.96 | 4.97 | 4.96 | qfq | 49,890,727 | 248,443,843 | -0.60% |
| 2025-09-29 | 4.97 | 5.01 | 4.89 | 5.00 | 4.99 | qfq | 40,359,497 | 199,905,348 | 0.81% |
| 2025-09-26 | 5.01 | 5.03 | 4.95 | 4.96 | 4.95 | qfq | 54,125,397 | 269,999,152 | -1.59% |
| 2025-09-25 | 5.02 | 5.10 | 5.00 | 5.04 | 5.03 | qfq | 43,992,320 | 222,414,883 | 0.00% |
| 2025-09-24 | 4.96 | 5.04 | 4.94 | 5.04 | 5.03 | qfq | 41,132,872 | 205,954,321 | 1.20% |
| 2025-09-23 | 5.04 | 5.05 | 4.91 | 4.98 | 4.97 | qfq | 71,598,881 | 355,170,940 | -1.39% |
| 2025-09-22 | 5.10 | 5.11 | 5.02 | 5.05 | 5.04 | qfq | 56,885,540 | 287,251,958 | -1.17% |
| 2025-09-19 | 5.16 | 5.17 | 5.06 | 5.11 | 5.10 | qfq | 59,086,914 | 302,165,519 | -0.78% |
| 2025-09-18 | 5.30 | 5.33 | 5.11 | 5.15 | 5.14 | qfq | 92,729,654 | 483,534,942 | -2.09% |
| 2025-09-17 | 5.30 | 5.32 | 5.21 | 5.26 | 5.25 | qfq | 49,697,384 | 261,341,107 | -0.38% |
| 2025-09-16 | 5.19 | 5.32 | 5.17 | 5.28 | 5.27 | qfq | 84,562,792 | 443,372,500 | 1.73% |
| 2025-09-15 | 5.25 | 5.27 | 5.15 | 5.19 | 5.18 | qfq | 80,527,152 | 418,787,329 | -1.33% |
| 2025-09-12 | 5.30 | 5.34 | 5.25 | 5.26 | 5.25 | qfq | 63,133,041 | 333,769,526 | -0.57% |
| 2025-09-11 | 5.27 | 5.29 | 5.19 | 5.29 | 5.28 | qfq | 99,105,384 | 518,852,067 | 0.19% |
| 2025-09-10 | 5.28 | 5.32 | 5.25 | 5.28 | 5.27 | qfq | 42,679,301 | 225,462,741 | 0.38% |
| 2025-09-09 | 5.37 | 5.38 | 5.25 | 5.26 | 5.25 | qfq | 80,010,051 | 423,331,501 | -2.41% |
| 2025-09-08 | 5.34 | 5.49 | 5.31 | 5.39 | 5.38 | qfq | 85,744,734 | 463,442,915 | 0.94% |
| 2025-09-05 | 5.28 | 5.34 | 5.20 | 5.34 | 5.33 | qfq | 69,857,055 | 368,760,483 | 0.95% |
| 2025-09-04 | 5.26 | 5.39 | 5.20 | 5.29 | 5.28 | qfq | 104,156,920 | 552,768,302 | 0.57% |
| 2025-09-03 | 5.36 | 5.41 | 5.25 | 5.26 | 5.25 | qfq | 83,763,700 | 445,341,927 | -1.68% |
| 2025-09-02 | 5.62 | 5.63 | 5.30 | 5.35 | 5.34 | qfq | 140,383,414 | 758,589,064 | -4.63% |
| 2025-09-01 | 5.82 | 6.03 | 5.58 | 5.61 | 5.60 | qfq | 172,760,346 | 989,334,033 | -2.26% |
| 2025-08-29 | 5.70 | 5.80 | 5.65 | 5.74 | 5.73 | qfq | 126,665,800 | 724,273,401 | 1.41% |
| 2025-08-28 | 5.80 | 5.83 | 5.49 | 5.66 | 5.65 | qfq | 177,485,495 | 1,002,839,101 | -2.75% |
| 2025-08-27 | 5.87 | 6.19 | 5.81 | 5.82 | 5.81 | qfq | 245,229,594 | 1,471,023,990 | 0.52% |
| 2025-08-26 | 5.76 | 5.88 | 5.70 | 5.79 | 5.78 | qfq | 113,037,118 | 654,855,524 | -0.34% |
| 2025-08-25 | 5.86 | 6.03 | 5.74 | 5.81 | 5.80 | qfq | 167,696,246 | 985,146,964 | -0.17% |
| 2025-08-22 | 5.76 | 5.85 | 5.72 | 5.82 | 5.81 | qfq | 109,656,688 | 635,076,918 | 1.57% |
| 2025-08-21 | 5.83 | 5.88 | 5.71 | 5.73 | 5.72 | qfq | 125,988,531 | 728,442,376 | -2.39% |
| 2025-08-20 | 5.57 | 5.93 | 5.53 | 5.87 | 5.86 | qfq | 228,416,149 | 1,322,562,288 | 4.45% |
| 2025-08-19 | 5.50 | 5.75 | 5.45 | 5.62 | 5.61 | qfq | 176,451,822 | 995,727,539 | 1.63% |
| 2025-08-18 | 5.54 | 5.60 | 5.47 | 5.53 | 5.52 | qfq | 169,051,393 | 935,230,768 | 0.36% |
| 2025-08-15 | 5.12 | 5.58 | 5.11 | 5.51 | 5.50 | qfq | 238,049,252 | 1,281,698,745 | 7.41% |
| 2025-08-14 | 5.24 | 5.25 | 5.13 | 5.13 | 5.12 | qfq | 85,477,517 | 443,246,645 | -2.10% |
| 2025-08-13 | 5.27 | 5.28 | 5.20 | 5.24 | 5.23 | qfq | 86,161,998 | 450,896,092 | -0.38% |
| 2025-08-12 | 5.26 | 5.32 | 5.24 | 5.26 | 5.25 | qfq | 74,439,553 | 392,093,626 | 0.19% |
| 2025-08-11 | 5.22 | 5.27 | 5.20 | 5.25 | 5.24 | qfq | 68,012,736 | 356,364,432 | 0.57% |
| 2025-08-08 | 5.31 | 5.32 | 5.21 | 5.22 | 5.21 | qfq | 114,521,461 | 600,171,768 | -2.06% |
| 2025-08-07 | 5.31 | 5.51 | 5.30 | 5.33 | 5.32 | qfq | 216,712,340 | 1,173,337,549 | 0.57% |
| 2025-08-06 | 5.22 | 5.34 | 5.15 | 5.30 | 5.29 | qfq | 142,575,254 | 749,318,529 | 1.53% |
| 2025-08-05 | 5.22 | 5.30 | 5.15 | 5.22 | 5.21 | qfq | 101,242,252 | 527,741,333 | -0.19% |
| 2025-08-04 | 5.18 | 5.25 | 5.07 | 5.23 | 5.22 | qfq | 142,347,062 | 730,661,951 | 0.19% |
| 2025-08-01 | 5.18 | 5.37 | 5.11 | 5.22 | 5.21 | qfq | 217,688,323 | 1,144,109,330 | 2.15% |
| 2025-07-31 | 5.02 | 5.29 | 5.01 | 5.11 | 5.10 | qfq | 237,225,846 | 1,227,214,312 | 1.39% |
| 2025-07-30 | 5.08 | 5.15 | 5.01 | 5.04 | 5.03 | qfq | 85,625,493 | 434,771,731 | -1.18% |
| 2025-07-29 | 5.09 | 5.11 | 4.98 | 5.10 | 5.09 | qfq | 96,657,288 | 487,657,814 | 0.20% |
| 2025-07-28 | 5.15 | 5.18 | 5.08 | 5.09 | 5.08 | qfq | 85,780,230 | 438,029,234 | -0.97% |
| 2025-07-25 | 5.16 | 5.18 | 5.10 | 5.14 | 5.13 | qfq | 63,340,386 | 326,064,729 | -0.19% |
| 2025-07-24 | 5.06 | 5.18 | 5.05 | 5.15 | 5.14 | qfq | 96,118,285 | 492,083,654 | 1.98% |
| 2025-07-23 | 5.04 | 5.14 | 5.02 | 5.05 | 5.04 | qfq | 84,692,260 | 431,400,450 | -0.20% |
| 2025-07-22 | 5.08 | 5.10 | 5.01 | 5.06 | 5.05 | qfq | 73,020,514 | 368,304,467 | -0.59% |
| 2025-07-21 | 5.05 | 5.14 | 5.05 | 5.09 | 5.08 | qfq | 73,141,880 | 372,347,927 | 0.00% |
| 2025-07-18 | 5.14 | 5.19 | 5.05 | 5.09 | 5.08 | qfq | 80,769,517 | 412,793,189 | -0.20% |
| 2025-07-17 | 5.09 | 5.13 | 5.03 | 5.10 | 5.09 | qfq | 76,260,372 | 387,350,679 | 0.00% |
| 2025-07-16 | 4.99 | 5.20 | 4.98 | 5.10 | 5.09 | qfq | 179,879,819 | 919,811,311 | 2.00% |
| 2025-07-15 | 4.96 | 5.01 | 4.85 | 5.00 | 4.99 | qfq | 89,022,143 | 438,481,854 | 0.60% |
| 2025-07-14 | 5.06 | 5.07 | 4.96 | 4.97 | 4.96 | qfq | 70,349,760 | 351,515,452 | -1.78% |
| 2025-07-11 | 5.03 | 5.07 | 5.01 | 5.06 | 5.05 | qfq | 51,190,272 | 258,311,310 | 0.60% |
| 2025-07-10 | 5.03 | 5.08 | 5.00 | 5.03 | 5.02 | qfq | 48,307,228 | 242,927,395 | 0.00% |
| 2025-07-09 | 5.03 | 5.06 | 5.01 | 5.03 | 5.02 | qfq | 46,458,191 | 234,076,804 | 0.00% |
| 2025-07-08 | 4.99 | 5.05 | 4.98 | 5.03 | 5.02 | qfq | 34,465,307 | 173,273,064 | 0.40% |
| 2025-07-07 | 5.00 | 5.05 | 4.98 | 5.01 | 5.00 | qfq | 43,248,220 | 216,459,471 | -0.20% |
| 2025-07-04 | 5.03 | 5.10 | 5.01 | 5.02 | 5.01 | qfq | 39,009,497 | 196,549,162 | -0.59% |
| 2025-07-03 | 5.08 | 5.11 | 5.03 | 5.05 | 5.03 | qfq | 54,773,700 | 277,056,894 | -0.98% |
| 2025-07-02 | 5.14 | 5.17 | 5.06 | 5.10 | 5.08 | qfq | 60,370,360 | 308,199,862 | -1.73% |
| 2025-07-01 | 5.18 | 5.20 | 5.11 | 5.19 | 5.17 | qfq | 76,300,614 | 393,633,942 | 0.97% |
| 2025-06-30 | 5.20 | 5.22 | 5.10 | 5.14 | 5.12 | qfq | 93,406,082 | 479,283,626 | -1.91% |
| 2025-06-27 | 5.06 | 5.35 | 5.02 | 5.24 | 5.22 | qfq | 161,125,383 | 842,902,228 | 2.54% |
| 2025-06-26 | 5.14 | 5.36 | 5.10 | 5.11 | 5.09 | qfq | 118,965,056 | 621,832,520 | 1.19% |
| 2025-06-25 | 5.02 | 5.05 | 4.95 | 5.05 | 5.03 | qfq | 47,913,663 | 239,558,705 | 1.00% |
| 2025-06-24 | 4.90 | 5.00 | 4.86 | 5.00 | 4.98 | qfq | 44,337,428 | 220,234,103 | 2.25% |
| 2025-06-23 | 4.85 | 4.92 | 4.81 | 4.89 | 4.87 | qfq | 38,367,668 | 186,926,300 | 0.00% |
| 2025-06-20 | 4.95 | 4.99 | 4.87 | 4.89 | 4.87 | qfq | 34,148,228 | 167,444,839 | -1.01% |
| 2025-06-19 | 5.00 | 5.04 | 4.93 | 4.94 | 4.92 | qfq | 37,366,800 | 185,679,532 | -1.59% |
| 2025-06-18 | 5.05 | 5.06 | 5.00 | 5.02 | 5.00 | qfq | 37,272,888 | 187,065,507 | -0.99% |
| 2025-06-17 | 5.12 | 5.13 | 5.05 | 5.07 | 5.05 | qfq | 47,462,616 | 240,946,905 | -0.39% |
| 2025-06-16 | 5.13 | 5.16 | 5.07 | 5.09 | 5.07 | qfq | 60,789,372 | 310,182,942 | -1.36% |
| 2025-06-13 | 5.23 | 5.30 | 5.15 | 5.16 | 5.14 | qfq | 67,649,781 | 351,082,926 | -1.90% |
| 2025-06-12 | 5.34 | 5.35 | 5.23 | 5.26 | 5.24 | qfq | 57,176,555 | 301,824,630 | -1.68% |
| 2025-06-11 | 5.35 | 5.45 | 5.33 | 5.35 | 5.33 | qfq | 59,363,927 | 319,466,489 | 0.00% |
| 2025-06-10 | 5.34 | 5.41 | 5.28 | 5.35 | 5.33 | qfq | 76,929,626 | 411,802,583 | -0.19% |
| 2025-06-09 | 5.20 | 5.50 | 5.18 | 5.36 | 5.34 | qfq | 132,016,644 | 707,495,786 | 3.08% |
| 2025-06-06 | 5.25 | 5.30 | 5.16 | 5.20 | 5.18 | qfq | 71,646,157 | 373,229,306 | -1.14% |
| 2025-06-05 | 5.25 | 5.27 | 5.15 | 5.26 | 5.24 | qfq | 66,674,792 | 347,971,171 | 0.19% |
| 2025-06-04 | 5.24 | 5.29 | 5.20 | 5.25 | 5.23 | qfq | 51,406,009 | 270,026,311 | 0.38% |
| 2025-06-03 | 5.14 | 5.27 | 5.11 | 5.23 | 5.21 | qfq | 47,608,122 | 248,775,470 | 0.97% |
| 2025-05-30 | 5.24 | 5.27 | 5.16 | 5.18 | 5.16 | qfq | 54,276,555 | 282,272,897 | -1.52% |
| 2025-05-29 | 5.22 | 5.30 | 5.21 | 5.26 | 5.24 | qfq | 65,286,425 | 343,826,234 | 0.77% |
| 2025-05-28 | 5.30 | 5.31 | 5.20 | 5.22 | 5.20 | qfq | 42,250,532 | 221,232,282 | -1.51% |
| 2025-05-27 | 5.30 | 5.35 | 5.23 | 5.30 | 5.28 | qfq | 45,834,789 | 242,429,697 | -0.56% |
| 2025-05-26 | 5.24 | 5.38 | 5.16 | 5.33 | 5.31 | qfq | 76,235,686 | 400,889,490 | 1.14% |
| 2025-05-23 | 5.19 | 5.46 | 5.19 | 5.27 | 5.25 | qfq | 131,857,108 | 704,898,092 | 1.74% |
| 2025-05-22 | 5.25 | 5.27 | 5.16 | 5.18 | 5.16 | qfq | 50,959,800 | 264,770,177 | -1.89% |
| 2025-05-21 | 5.28 | 5.35 | 5.26 | 5.28 | 5.26 | qfq | 55,262,064 | 292,220,233 | -0.56% |
| 2025-05-20 | 5.30 | 5.37 | 5.26 | 5.31 | 5.29 | qfq | 54,929,333 | 291,208,662 | 0.00% |
| 2025-05-19 | 5.40 | 5.42 | 5.19 | 5.31 | 5.29 | qfq | 84,277,105 | 443,514,235 | -2.21% |
| 2025-05-16 | 5.41 | 5.55 | 5.37 | 5.43 | 5.40 | qfq | 62,153,419 | 339,090,912 | 0.37% |
| 2025-05-15 | 5.66 | 5.66 | 5.37 | 5.41 | 5.39 | qfq | 114,279,191 | 624,528,614 | -4.59% |
| 2025-05-14 | 5.65 | 5.78 | 5.61 | 5.67 | 5.64 | qfq | 110,225,667 | 625,866,790 | -0.87% |
| 2025-05-13 | 5.40 | 5.85 | 5.35 | 5.72 | 5.69 | qfq | 221,298,840 | 1,238,578,909 | 6.72% |
| 2025-05-12 | 5.35 | 5.40 | 5.27 | 5.36 | 5.34 | qfq | 75,259,984 | 401,348,741 | 0.37% |
| 2025-05-09 | 5.52 | 5.54 | 5.31 | 5.34 | 5.32 | qfq | 87,532,363 | 472,315,242 | -2.73% |
| 2025-05-08 | 5.35 | 5.81 | 5.35 | 5.49 | 5.46 | qfq | 192,054,310 | 1,071,359,888 | 2.04% |
| 2025-05-07 | 5.55 | 5.56 | 5.34 | 5.38 | 5.36 | qfq | 76,078,009 | 412,856,941 | -1.28% |
| 2025-05-06 | 5.26 | 5.52 | 5.12 | 5.45 | 5.42 | qfq | 128,182,795 | 687,489,790 | 2.06% |
| 2025-04-30 | 5.17 | 5.42 | 5.12 | 5.34 | 5.32 | qfq | 111,778,447 | 595,022,317 | 2.69% |
| 2025-04-29 | 5.18 | 5.27 | 5.05 | 5.20 | 5.18 | qfq | 70,218,369 | 363,853,019 | 1.56% |
| 2025-04-28 | 5.06 | 5.14 | 5.00 | 5.12 | 5.10 | qfq | 71,952,709 | 365,597,353 | 0.00% |
| 2025-04-25 | 5.33 | 5.42 | 5.06 | 5.12 | 5.10 | qfq | 131,714,312 | 684,937,433 | -1.92% |
| 2025-04-24 | 5.37 | 5.39 | 5.21 | 5.22 | 5.20 | qfq | 48,200,263 | 254,498,292 | -1.69% |
| 2025-04-23 | 5.33 | 5.41 | 5.30 | 5.31 | 5.29 | qfq | 63,154,922 | 338,186,657 | 0.38% |
| 2025-04-22 | 5.37 | 5.39 | 5.23 | 5.29 | 5.27 | qfq | 51,422,236 | 271,497,299 | -1.49% |
| 2025-04-21 | 5.17 | 5.40 | 5.15 | 5.37 | 5.35 | qfq | 65,884,300 | 350,576,149 | 3.47% |
| 2025-04-18 | 5.31 | 5.36 | 5.18 | 5.19 | 5.17 | qfq | 59,541,869 | 311,025,662 | -2.08% |
| 2025-04-17 | 5.24 | 5.38 | 5.20 | 5.30 | 5.28 | qfq | 61,046,375 | 324,864,432 | -0.56% |
| 2025-04-16 | 5.43 | 5.45 | 5.18 | 5.33 | 5.31 | qfq | 85,111,220 | 450,690,028 | -2.38% |
| 2025-04-15 | 5.53 | 5.59 | 5.43 | 5.46 | 5.43 | qfq | 53,100,656 | 290,840,384 | -0.91% |
| 2025-04-14 | 5.37 | 5.62 | 5.35 | 5.51 | 5.48 | qfq | 96,550,798 | 531,023,293 | 3.38% |
| 2025-04-11 | 5.29 | 5.48 | 5.26 | 5.33 | 5.31 | qfq | 67,452,115 | 361,560,785 | 0.38% |
| 2025-04-10 | 5.30 | 5.49 | 5.25 | 5.31 | 5.29 | qfq | 85,005,840 | 455,911,862 | 2.71% |
| 2025-04-09 | 5.00 | 5.22 | 4.62 | 5.17 | 5.15 | qfq | 89,109,559 | 446,086,194 | 1.57% |
| 2025-04-08 | 4.97 | 5.17 | 4.94 | 5.09 | 5.07 | qfq | 111,359,548 | 562,619,017 | -0.59% |
| 2025-04-07 | 5.30 | 5.40 | 5.12 | 5.12 | 5.10 | qfq | 91,359,167 | 473,468,338 | -10.02% |
| 2025-04-03 | 5.62 | 5.74 | 5.60 | 5.69 | 5.66 | qfq | 60,785,552 | 344,656,745 | 0.00% |
| 2025-04-02 | 5.59 | 5.73 | 5.57 | 5.69 | 5.66 | qfq | 66,111,670 | 376,025,049 | 0.89% |
| 2025-04-01 | 5.65 | 5.79 | 5.63 | 5.64 | 5.61 | qfq | 93,641,120 | 534,026,846 | 0.00% |
| 2025-03-31 | 5.64 | 5.68 | 5.46 | 5.64 | 5.61 | qfq | 82,687,095 | 460,348,787 | -0.70% |
| 2025-03-28 | 5.70 | 5.75 | 5.66 | 5.68 | 5.65 | qfq | 52,733,710 | 300,831,728 | -0.53% |
| 2025-03-27 | 5.72 | 5.82 | 5.62 | 5.71 | 5.68 | qfq | 64,631,244 | 369,187,455 | -0.70% |
| 2025-03-26 | 5.74 | 5.79 | 5.68 | 5.75 | 5.72 | qfq | 65,370,641 | 374,582,735 | -0.35% |
| 2025-03-25 | 5.73 | 5.88 | 5.69 | 5.77 | 5.74 | qfq | 114,719,176 | 664,316,447 | 1.05% |
| 2025-03-24 | 5.83 | 5.85 | 5.55 | 5.71 | 5.68 | qfq | 135,731,084 | 774,675,521 | -2.89% |
| 2025-03-21 | 6.15 | 6.17 | 5.85 | 5.88 | 5.85 | qfq | 153,415,031 | 916,038,459 | -4.85% |
| 2025-03-20 | 6.30 | 6.34 | 6.16 | 6.18 | 6.15 | qfq | 86,804,057 | 538,799,916 | -1.59% |
| 2025-03-19 | 6.34 | 6.39 | 6.25 | 6.28 | 6.25 | qfq | 96,027,880 | 603,689,965 | -1.88% |
| 2025-03-18 | 6.39 | 6.44 | 6.31 | 6.40 | 6.37 | qfq | 101,031,356 | 644,369,408 | 0.95% |
| 2025-03-17 | 6.43 | 6.45 | 6.31 | 6.34 | 6.31 | qfq | 93,343,273 | 593,026,895 | -1.40% |
| 2025-03-14 | 6.32 | 6.45 | 6.26 | 6.43 | 6.40 | qfq | 122,938,671 | 782,758,717 | 1.26% |
| 2025-03-13 | 6.50 | 6.51 | 6.30 | 6.35 | 6.32 | qfq | 125,800,859 | 799,692,160 | -2.31% |
| 2025-03-12 | 6.73 | 6.83 | 6.48 | 6.50 | 6.47 | qfq | 199,191,506 | 1,317,114,200 | -2.99% |
| 2025-03-11 | 6.74 | 6.96 | 6.61 | 6.70 | 6.67 | qfq | 206,384,192 | 1,389,894,233 | -3.18% |
| 2025-03-10 | 7.30 | 7.31 | 6.80 | 6.92 | 6.89 | qfq | 350,687,702 | 2,470,926,769 | 2.22% |
| 2025-03-07 | 6.91 | 7.03 | 6.71 | 6.77 | 6.74 | qfq | 202,873,381 | 1,391,844,089 | -1.88% |
| 2025-03-06 | 6.68 | 6.98 | 6.58 | 6.90 | 6.87 | qfq | 312,230,722 | 2,132,179,051 | 4.55% |
| 2025-03-05 | 6.55 | 6.64 | 6.42 | 6.60 | 6.57 | qfq | 193,386,420 | 1,264,778,302 | -1.20% |
| 2025-03-04 | 6.22 | 6.74 | 6.22 | 6.68 | 6.65 | qfq | 326,176,679 | 2,149,533,547 | 4.70% |
| 2025-03-03 | 6.13 | 6.63 | 6.11 | 6.38 | 6.35 | qfq | 278,784,649 | 1,791,476,941 | 3.91% |
| 2025-02-28 | 6.23 | 6.41 | 6.12 | 6.14 | 6.11 | qfq | 166,886,350 | 1,045,460,598 | -2.54% |
| 2025-02-27 | 6.49 | 6.56 | 6.18 | 6.30 | 6.27 | qfq | 200,464,256 | 1,270,582,914 | -2.33% |
| 2025-02-26 | 6.60 | 6.61 | 6.39 | 6.45 | 6.42 | qfq | 212,052,380 | 1,378,546,974 | -1.68% |
| 2025-02-25 | 6.43 | 6.76 | 6.28 | 6.56 | 6.53 | qfq | 332,694,657 | 2,170,276,111 | -2.67% |
| 2025-02-24 | 7.07 | 7.10 | 6.63 | 6.74 | 6.71 | qfq | 422,632,196 | 2,873,760,445 | -7.03% |
| 2025-02-21 | 7.30 | 7.45 | 7.06 | 7.25 | 7.22 | qfq | 558,272,248 | 4,039,061,851 | -3.46% |
| 2025-02-20 | 7.24 | 7.78 | 6.96 | 7.51 | 7.48 | qfq | 777,490,795 | 5,775,026,912 | 6.22% |
| 2025-02-19 | 7.08 | 7.44 | 6.38 | 7.07 | 7.04 | qfq | 608,864,579 | 4,223,173,575 | -0.28% |
| 2025-02-18 | 7.47 | 7.79 | 6.79 | 7.09 | 7.06 | qfq | 817,493,563 | 5,919,394,311 | -0.84% |
| 2025-02-17 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | qfq | 43,477,563 | 310,864,575 | 10.00% |
| 2025-02-14 | 6.00 | 6.50 | 6.00 | 6.50 | 6.47 | qfq | 137,410,597 | 869,980,100 | 9.98% |
| 2025-02-13 | 5.78 | 6.30 | 5.60 | 5.91 | 5.88 | qfq | 364,499,882 | 2,167,487,467 | 2.60% |
| 2025-02-12 | 5.21 | 5.76 | 5.17 | 5.76 | 5.73 | qfq | 296,825,732 | 1,637,347,842 | 9.92% |
| 2025-02-11 | 5.55 | 5.55 | 5.14 | 5.24 | 5.22 | qfq | 251,832,168 | 1,315,502,859 | -3.50% |
| 2025-02-10 | 5.10 | 5.43 | 4.95 | 5.43 | 5.40 | qfq | 271,712,992 | 1,404,402,245 | 9.92% |
| 2025-02-07 | 4.49 | 4.94 | 4.48 | 4.94 | 4.92 | qfq | 156,238,525 | 753,946,012 | 10.02% |
| 2025-02-06 | 4.40 | 4.50 | 4.36 | 4.49 | 4.47 | qfq | 34,382,649 | 152,908,240 | 1.35% |
| 2025-02-05 | 4.44 | 4.53 | 4.37 | 4.43 | 4.41 | qfq | 39,099,823 | 174,009,471 | 1.61% |
| 2025-01-27 | 4.32 | 4.42 | 4.30 | 4.36 | 4.34 | qfq | 37,673,322 | 164,383,226 | 1.16% |
| 2025-01-24 | 4.24 | 4.35 | 4.23 | 4.31 | 4.29 | qfq | 32,303,002 | 138,574,618 | 1.65% |
| 2025-01-23 | 4.32 | 4.38 | 4.23 | 4.24 | 4.22 | qfq | 27,378,872 | 117,846,476 | -0.93% |
| 2025-01-22 | 4.32 | 4.34 | 4.24 | 4.28 | 4.26 | qfq | 24,461,031 | 104,404,933 | -1.61% |
| 2025-01-21 | 4.42 | 4.42 | 4.32 | 4.35 | 4.33 | qfq | 25,148,120 | 109,308,635 | -1.14% |
| 2025-01-20 | 4.42 | 4.46 | 4.38 | 4.40 | 4.38 | qfq | 23,672,721 | 104,410,535 | 0.46% |
| 2025-01-17 | 4.40 | 4.43 | 4.33 | 4.38 | 4.36 | qfq | 25,869,800 | 113,362,654 | -0.90% |
| 2025-01-16 | 4.46 | 4.52 | 4.40 | 4.42 | 4.40 | qfq | 26,203,593 | 116,817,605 | -0.67% |
| 2025-01-15 | 4.43 | 4.54 | 4.41 | 4.45 | 4.43 | qfq | 37,906,482 | 168,667,737 | 0.23% |
| 2025-01-14 | 4.32 | 4.44 | 4.28 | 4.44 | 4.42 | qfq | 56,127,795 | 245,249,516 | 2.07% |
| 2025-01-13 | 4.17 | 4.35 | 4.13 | 4.35 | 4.33 | qfq | 44,913,844 | 191,687,263 | 3.82% |
| 2025-01-10 | 4.22 | 4.30 | 4.18 | 4.19 | 4.17 | qfq | 39,107,145 | 165,753,844 | -0.95% |
| 2025-01-09 | 4.21 | 4.27 | 4.15 | 4.23 | 4.21 | qfq | 31,969,687 | 134,941,236 | -0.47% |
| 2025-01-08 | 4.26 | 4.26 | 4.12 | 4.25 | 4.23 | qfq | 56,304,150 | 235,871,671 | 0.71% |
| 2025-01-07 | 4.29 | 4.32 | 4.09 | 4.22 | 4.20 | qfq | 103,740,626 | 434,933,058 | -2.09% |
| 2025-01-06 | 4.37 | 4.41 | 4.27 | 4.31 | 4.29 | qfq | 63,372,099 | 274,464,101 | -1.82% |
| 2025-01-03 | 4.52 | 4.56 | 4.36 | 4.39 | 4.37 | qfq | 46,840,576 | 208,863,391 | -3.30% |
| 2025-01-02 | 4.58 | 4.70 | 4.49 | 4.54 | 4.52 | qfq | 40,731,304 | 186,656,187 | -1.09% |
| 2024-12-31 | 4.68 | 4.72 | 4.57 | 4.59 | 4.57 | qfq | 32,715,431 | 151,648,158 | -1.92% |
| 2024-12-30 | 4.72 | 4.74 | 4.63 | 4.68 | 4.66 | qfq | 25,992,223 | 121,078,687 | -1.06% |
| 2024-12-27 | 4.68 | 4.82 | 4.66 | 4.73 | 4.71 | qfq | 27,980,280 | 133,164,294 | 0.85% |
| 2024-12-26 | 4.66 | 4.71 | 4.62 | 4.69 | 4.67 | qfq | 25,972,700 | 121,423,341 | 0.21% |
| 2024-12-25 | 4.80 | 4.82 | 4.64 | 4.68 | 4.66 | qfq | 42,012,479 | 196,964,642 | -1.89% |
| 2024-12-24 | 4.79 | 4.81 | 4.72 | 4.77 | 4.75 | qfq | 32,111,284 | 152,958,428 | 0.00% |
| 2024-12-23 | 4.97 | 4.99 | 4.76 | 4.77 | 4.75 | qfq | 51,550,951 | 248,976,474 | -4.22% |
| 2024-12-20 | 4.90 | 5.05 | 4.89 | 4.98 | 4.96 | qfq | 31,675,520 | 157,909,932 | 1.43% |
| 2024-12-19 | 4.90 | 4.98 | 4.84 | 4.91 | 4.89 | qfq | 47,658,099 | 234,039,692 | -1.41% |
| 2024-12-18 | 5.00 | 5.02 | 4.93 | 4.98 | 4.96 | qfq | 45,110,580 | 224,171,361 | 0.00% |
| 2024-12-17 | 5.16 | 5.18 | 4.95 | 4.98 | 4.96 | qfq | 85,180,488 | 427,075,178 | -4.96% |
| 2024-12-16 | 5.34 | 5.49 | 5.15 | 5.24 | 5.22 | qfq | 121,314,207 | 645,222,705 | -0.57% |
| 2024-12-13 | 5.25 | 5.33 | 5.21 | 5.27 | 5.25 | qfq | 67,970,291 | 358,539,454 | 0.00% |
| 2024-12-12 | 5.26 | 5.29 | 5.15 | 5.27 | 5.25 | qfq | 61,179,741 | 319,151,924 | 0.19% |
| 2024-12-11 | 5.05 | 5.34 | 5.05 | 5.26 | 5.24 | qfq | 97,896,828 | 511,438,090 | 3.34% |
| 2024-12-10 | 5.15 | 5.24 | 5.06 | 5.09 | 5.07 | qfq | 95,751,886 | 493,211,535 | 1.60% |
| 2024-12-09 | 5.21 | 5.29 | 4.99 | 5.01 | 4.99 | qfq | 90,521,568 | 462,717,433 | -1.38% |
| 2024-12-06 | 4.90 | 5.18 | 4.90 | 5.08 | 5.06 | qfq | 92,865,806 | 472,013,818 | 3.67% |
| 2024-12-05 | 4.86 | 4.93 | 4.83 | 4.90 | 4.88 | qfq | 35,199,730 | 171,722,532 | 0.82% |
| 2024-12-04 | 5.09 | 5.09 | 4.83 | 4.86 | 4.84 | qfq | 80,292,360 | 394,820,433 | -4.71% |
| 2024-12-03 | 5.13 | 5.17 | 5.04 | 5.10 | 5.08 | qfq | 39,559,440 | 201,717,360 | -0.58% |
| 2024-12-02 | 4.89 | 5.20 | 4.87 | 5.13 | 5.11 | qfq | 89,059,158 | 453,248,301 | 4.27% |
| 2024-11-29 | 4.89 | 4.98 | 4.86 | 4.92 | 4.90 | qfq | 37,653,821 | 185,686,959 | 0.41% |
| 2024-11-28 | 4.86 | 4.95 | 4.85 | 4.90 | 4.88 | qfq | 42,749,115 | 209,291,763 | 0.41% |
| 2024-11-27 | 4.78 | 4.88 | 4.65 | 4.88 | 4.86 | qfq | 53,393,608 | 254,175,488 | 1.67% |
| 2024-11-26 | 4.83 | 4.98 | 4.77 | 4.80 | 4.78 | qfq | 40,993,944 | 198,451,912 | -1.03% |
| 2024-11-25 | 4.99 | 5.05 | 4.77 | 4.85 | 4.83 | qfq | 51,265,020 | 249,586,365 | -0.82% |
| 2024-11-22 | 5.10 | 5.13 | 4.87 | 4.89 | 4.87 | qfq | 52,121,227 | 260,252,458 | -4.49% |
| 2024-11-21 | 5.12 | 5.14 | 5.02 | 5.12 | 5.10 | qfq | 49,217,684 | 249,575,509 | -0.39% |
| 2024-11-20 | 4.89 | 5.23 | 4.86 | 5.14 | 5.12 | qfq | 113,127,382 | 572,792,588 | 4.90% |
| 2024-11-19 | 4.81 | 4.99 | 4.80 | 4.90 | 4.88 | qfq | 56,169,017 | 275,138,982 | 2.30% |
| 2024-11-18 | 4.78 | 4.92 | 4.70 | 4.79 | 4.77 | qfq | 54,240,188 | 260,512,601 | 0.63% |
| 2024-11-15 | 4.82 | 4.90 | 4.74 | 4.76 | 4.74 | qfq | 46,940,327 | 226,404,667 | -2.66% |
| 2024-11-14 | 5.03 | 5.10 | 4.88 | 4.89 | 4.87 | qfq | 65,741,984 | 327,105,016 | -4.31% |
| 2024-11-13 | 5.06 | 5.21 | 5.00 | 5.11 | 5.09 | qfq | 76,044,232 | 388,226,654 | 1.39% |
| 2024-11-12 | 5.04 | 5.18 | 5.00 | 5.04 | 5.02 | qfq | 85,327,048 | 434,169,156 | 0.40% |
| 2024-11-11 | 5.05 | 5.08 | 4.90 | 5.02 | 5.00 | qfq | 83,492,905 | 416,232,320 | -0.59% |
| 2024-11-08 | 5.12 | 5.21 | 5.02 | 5.05 | 5.03 | qfq | 79,971,527 | 407,282,977 | -0.98% |
| 2024-11-07 | 5.00 | 5.24 | 4.95 | 5.10 | 5.08 | qfq | 98,955,921 | 503,438,232 | 0.99% |
| 2024-11-06 | 4.94 | 5.14 | 4.88 | 5.05 | 5.03 | qfq | 141,328,844 | 710,024,209 | 2.02% |
| 2024-11-05 | 4.70 | 4.96 | 4.63 | 4.95 | 4.93 | qfq | 151,218,393 | 730,033,190 | 5.10% |
| 2024-11-04 | 4.66 | 4.73 | 4.57 | 4.71 | 4.69 | qfq | 102,343,208 | 475,474,394 | 0.43% |
| 2024-11-01 | 4.79 | 4.94 | 4.66 | 4.69 | 4.67 | qfq | 195,943,921 | 941,012,371 | -1.26% |
| 2024-10-31 | 4.36 | 4.75 | 4.36 | 4.75 | 4.73 | qfq | 182,647,585 | 851,506,709 | 9.95% |
| 2024-10-30 | 4.39 | 4.40 | 4.26 | 4.32 | 4.30 | qfq | 65,231,986 | 281,720,031 | -2.26% |
| 2024-10-29 | 4.30 | 4.67 | 4.30 | 4.42 | 4.40 | qfq | 141,405,932 | 633,503,287 | 3.03% |
| 2024-10-28 | 4.12 | 4.30 | 4.10 | 4.29 | 4.27 | qfq | 58,539,419 | 247,669,517 | 4.38% |
| 2024-10-25 | 3.97 | 4.13 | 3.97 | 4.11 | 4.09 | qfq | 51,906,387 | 211,429,379 | 3.27% |
| 2024-10-24 | 3.96 | 4.00 | 3.94 | 3.98 | 3.96 | qfq | 34,629,817 | 137,845,958 | 0.25% |
| 2024-10-23 | 4.00 | 4.01 | 3.93 | 3.97 | 3.95 | qfq | 40,215,526 | 159,641,556 | -0.25% |
| 2024-10-22 | 3.91 | 3.99 | 3.89 | 3.98 | 3.96 | qfq | 39,497,414 | 156,156,340 | 1.79% |
| 2024-10-21 | 3.94 | 3.96 | 3.88 | 3.91 | 3.89 | qfq | 42,053,775 | 164,575,157 | -0.76% |
| 2024-10-18 | 3.85 | 4.02 | 3.82 | 3.94 | 3.92 | qfq | 53,944,054 | 210,691,050 | 2.34% |
| 2024-10-17 | 3.98 | 3.99 | 3.84 | 3.85 | 3.83 | qfq | 37,108,369 | 145,082,003 | -2.53% |
| 2024-10-16 | 3.90 | 3.98 | 3.86 | 3.95 | 3.93 | qfq | 35,365,499 | 138,972,924 | 1.02% |
| 2024-10-15 | 4.03 | 4.03 | 3.91 | 3.91 | 3.89 | qfq | 37,309,219 | 148,086,227 | -2.25% |
| 2024-10-14 | 3.95 | 4.03 | 3.86 | 4.00 | 3.98 | qfq | 45,400,319 | 179,497,352 | 1.78% |
| 2024-10-11 | 4.14 | 4.14 | 3.88 | 3.93 | 3.91 | qfq | 53,764,655 | 214,311,728 | -4.84% |
| 2024-10-10 | 4.17 | 4.31 | 4.11 | 4.13 | 4.11 | qfq | 62,840,790 | 263,793,838 | -0.72% |
| 2024-10-09 | 4.45 | 4.45 | 4.14 | 4.16 | 4.14 | qfq | 89,758,460 | 385,315,832 | -8.17% |
| 2024-10-08 | 4.76 | 4.76 | 4.35 | 4.53 | 4.51 | qfq | 129,347,543 | 591,286,763 | 4.62% |
| 2024-09-30 | 4.05 | 4.33 | 4.05 | 4.33 | 4.31 | qfq | 145,694,394 | 619,228,244 | 9.90% |
| 2024-09-27 | 3.83 | 4.02 | 3.82 | 3.94 | 3.92 | qfq | 87,642,776 | 342,991,654 | 3.96% |
| 2024-09-26 | 3.56 | 3.80 | 3.54 | 3.79 | 3.77 | qfq | 70,375,311 | 259,044,076 | 6.16% |
| 2024-09-25 | 3.55 | 3.66 | 3.55 | 3.57 | 3.55 | qfq | 47,689,577 | 171,974,854 | 1.42% |
| 2024-09-24 | 3.40 | 3.53 | 3.39 | 3.52 | 3.50 | qfq | 50,243,373 | 174,161,178 | 4.14% |
| 2024-09-23 | 3.36 | 3.40 | 3.34 | 3.38 | 3.36 | qfq | 19,184,500 | 64,661,314 | 0.90% |
| 2024-09-20 | 3.38 | 3.38 | 3.32 | 3.35 | 3.33 | qfq | 19,187,764 | 64,069,445 | -0.59% |
| 2024-09-19 | 3.29 | 3.42 | 3.26 | 3.37 | 3.35 | qfq | 27,655,052 | 92,740,276 | 3.06% |
| 2024-09-18 | 3.33 | 3.34 | 3.22 | 3.27 | 3.25 | qfq | 26,673,541 | 86,952,007 | -1.51% |
| 2024-09-13 | 3.36 | 3.38 | 3.32 | 3.32 | 3.30 | qfq | 20,115,260 | 67,158,706 | -1.19% |
| 2024-09-12 | 3.39 | 3.47 | 3.35 | 3.36 | 3.34 | qfq | 23,858,299 | 81,022,947 | -0.88% |
| 2024-09-11 | 3.40 | 3.42 | 3.37 | 3.39 | 3.37 | qfq | 15,738,600 | 53,405,299 | -0.88% |
| 2024-09-10 | 3.47 | 3.50 | 3.39 | 3.42 | 3.40 | qfq | 29,335,000 | 100,596,758 | -1.72% |
| 2024-09-09 | 3.45 | 3.56 | 3.40 | 3.48 | 3.46 | qfq | 31,198,832 | 108,754,753 | 0.58% |
| 2024-09-06 | 3.46 | 3.48 | 3.42 | 3.46 | 3.44 | qfq | 21,081,064 | 72,812,769 | 0.00% |
| 2024-09-05 | 3.39 | 3.48 | 3.39 | 3.46 | 3.44 | qfq | 30,917,120 | 106,812,323 | 2.06% |
| 2024-09-04 | 3.34 | 3.50 | 3.34 | 3.39 | 3.37 | qfq | 35,748,030 | 122,029,751 | 0.89% |
| 2024-09-03 | 3.39 | 3.44 | 3.35 | 3.36 | 3.34 | qfq | 36,006,214 | 121,787,429 | -2.04% |
| 2024-09-02 | 3.46 | 3.49 | 3.41 | 3.43 | 3.41 | qfq | 24,985,008 | 86,064,847 | -1.15% |
| 2024-08-30 | 3.45 | 3.52 | 3.41 | 3.47 | 3.45 | qfq | 39,339,066 | 136,999,396 | 0.58% |
| 2024-08-29 | 3.30 | 3.52 | 3.27 | 3.45 | 3.43 | qfq | 40,519,600 | 138,675,787 | 4.23% |
| 2024-08-28 | 3.28 | 3.34 | 3.25 | 3.31 | 3.29 | qfq | 19,700,608 | 65,117,746 | 0.61% |
| 2024-08-27 | 3.39 | 3.41 | 3.27 | 3.29 | 3.27 | qfq | 29,852,485 | 99,090,584 | -3.80% |
| 2024-08-26 | 3.34 | 3.46 | 3.32 | 3.42 | 3.40 | qfq | 29,236,725 | 99,557,415 | 2.70% |
| 2024-08-23 | 3.36 | 3.37 | 3.30 | 3.33 | 3.31 | qfq | 19,463,384 | 64,912,159 | -0.89% |
| 2024-08-22 | 3.44 | 3.46 | 3.35 | 3.36 | 3.34 | qfq | 23,956,647 | 81,240,822 | -2.33% |
| 2024-08-21 | 3.52 | 3.53 | 3.44 | 3.44 | 3.42 | qfq | 17,478,000 | 60,715,858 | -2.27% |
| 2024-08-20 | 3.57 | 3.58 | 3.51 | 3.52 | 3.50 | qfq | 17,962,853 | 63,448,622 | -1.40% |
| 2024-08-19 | 3.58 | 3.63 | 3.55 | 3.57 | 3.55 | qfq | 18,610,699 | 66,684,344 | -0.83% |
| 2024-08-16 | 3.65 | 3.65 | 3.58 | 3.60 | 3.58 | qfq | 19,679,200 | 70,941,984 | -1.37% |
| 2024-08-15 | 3.65 | 3.71 | 3.61 | 3.65 | 3.63 | qfq | 21,367,324 | 78,171,176 | 0.00% |
| 2024-08-14 | 3.66 | 3.69 | 3.63 | 3.65 | 3.63 | qfq | 15,746,768 | 57,523,868 | -0.82% |
| 2024-08-13 | 3.65 | 3.68 | 3.61 | 3.68 | 3.66 | qfq | 19,145,600 | 69,897,067 | 0.55% |
| 2024-08-12 | 3.66 | 3.70 | 3.63 | 3.66 | 3.64 | qfq | 19,318,726 | 70,824,316 | -0.54% |
| 2024-08-09 | 3.72 | 3.75 | 3.67 | 3.68 | 3.66 | qfq | 19,569,394 | 72,533,523 | -1.34% |
| 2024-08-08 | 3.67 | 3.75 | 3.66 | 3.73 | 3.71 | qfq | 24,333,103 | 90,386,019 | 1.63% |
| 2024-08-07 | 3.72 | 3.72 | 3.66 | 3.67 | 3.65 | qfq | 19,455,500 | 71,758,433 | -1.87% |
| 2024-08-06 | 3.68 | 3.75 | 3.68 | 3.74 | 3.72 | qfq | 21,663,671 | 80,623,820 | 1.91% |
| 2024-08-05 | 3.69 | 3.77 | 3.66 | 3.67 | 3.65 | qfq | 30,482,200 | 113,435,079 | -0.81% |
| 2024-08-02 | 3.69 | 3.77 | 3.67 | 3.70 | 3.68 | qfq | 25,930,653 | 96,629,148 | 0.00% |
| 2024-08-01 | 3.68 | 3.73 | 3.67 | 3.70 | 3.68 | qfq | 29,639,527 | 109,546,748 | 0.82% |
| 2024-07-31 | 3.52 | 3.69 | 3.48 | 3.67 | 3.65 | qfq | 39,276,307 | 142,215,345 | 4.86% |
| 2024-07-30 | 3.47 | 3.52 | 3.45 | 3.50 | 3.48 | qfq | 18,933,300 | 66,228,850 | 0.86% |
| 2024-07-29 | 3.45 | 3.49 | 3.43 | 3.47 | 3.45 | qfq | 20,177,572 | 70,016,413 | 0.29% |
| 2024-07-26 | 3.42 | 3.47 | 3.41 | 3.46 | 3.44 | qfq | 22,565,240 | 77,849,842 | 1.17% |
| 2024-07-25 | 3.38 | 3.46 | 3.37 | 3.42 | 3.40 | qfq | 23,743,626 | 81,337,541 | 0.88% |
| 2024-07-24 | 3.44 | 3.46 | 3.38 | 3.39 | 3.37 | qfq | 26,686,507 | 90,894,397 | -1.74% |
| 2024-07-23 | 3.51 | 3.53 | 3.44 | 3.45 | 3.43 | qfq | 24,918,868 | 86,796,373 | -1.99% |
| 2024-07-22 | 3.56 | 3.59 | 3.50 | 3.52 | 3.50 | qfq | 22,757,200 | 80,531,143 | -1.12% |
| 2024-07-19 | 3.50 | 3.59 | 3.45 | 3.56 | 3.54 | qfq | 36,651,445 | 129,589,779 | 1.14% |
| 2024-07-18 | 3.51 | 3.52 | 3.45 | 3.52 | 3.50 | qfq | 25,508,170 | 88,996,926 | 0.00% |
| 2024-07-17 | 3.47 | 3.56 | 3.45 | 3.52 | 3.50 | qfq | 29,568,963 | 103,978,989 | 0.86% |
| 2024-07-16 | 3.51 | 3.54 | 3.46 | 3.49 | 3.47 | qfq | 26,694,264 | 92,979,487 | -1.13% |
| 2024-07-15 | 3.60 | 3.62 | 3.50 | 3.53 | 3.51 | qfq | 33,173,809 | 117,362,075 | -2.49% |
| 2024-07-12 | 3.58 | 3.67 | 3.56 | 3.62 | 3.60 | qfq | 38,652,007 | 140,089,476 | 1.12% |
| 2024-07-11 | 3.61 | 3.67 | 3.56 | 3.58 | 3.56 | qfq | 48,584,110 | 175,329,763 | 0.28% |
| 2024-07-10 | 3.59 | 3.65 | 3.53 | 3.57 | 3.55 | qfq | 34,949,548 | 125,740,360 | -0.83% |
| 2024-07-09 | 3.58 | 3.62 | 3.52 | 3.60 | 3.58 | qfq | 35,629,330 | 127,332,691 | 0.56% |
| 2024-07-08 | 3.73 | 3.76 | 3.56 | 3.58 | 3.56 | qfq | 34,613,263 | 125,311,243 | -4.28% |
| 2024-07-05 | 3.65 | 3.78 | 3.60 | 3.74 | 3.72 | qfq | 29,844,109 | 110,241,056 | 2.47% |
| 2024-07-04 | 3.83 | 3.85 | 3.64 | 3.65 | 3.63 | qfq | 34,749,020 | 128,728,058 | -4.95% |
| 2024-07-03 | 3.81 | 3.87 | 3.78 | 3.84 | 3.80 | qfq | 28,132,020 | 107,954,338 | 0.52% |
| 2024-07-02 | 3.76 | 3.85 | 3.74 | 3.82 | 3.78 | qfq | 35,394,757 | 135,288,338 | 1.33% |
| 2024-07-01 | 3.78 | 3.82 | 3.72 | 3.77 | 3.73 | qfq | 25,586,092 | 96,365,072 | -0.26% |
| 2024-06-28 | 3.93 | 3.98 | 3.78 | 3.78 | 3.74 | qfq | 52,327,875 | 201,471,682 | -4.30% |
| 2024-06-27 | 3.96 | 3.98 | 3.87 | 3.95 | 3.91 | qfq | 31,875,842 | 125,109,815 | -0.75% |
| 2024-06-26 | 3.79 | 3.99 | 3.77 | 3.98 | 3.94 | qfq | 39,937,297 | 155,626,596 | 4.74% |
| 2024-06-25 | 3.81 | 3.87 | 3.76 | 3.80 | 3.76 | qfq | 25,759,997 | 98,320,854 | -0.52% |
| 2024-06-24 | 3.93 | 3.93 | 3.80 | 3.82 | 3.78 | qfq | 34,493,177 | 132,449,847 | -3.29% |
| 2024-06-21 | 3.91 | 4.01 | 3.85 | 3.95 | 3.91 | qfq | 29,473,015 | 116,458,689 | 1.28% |
| 2024-06-20 | 4.04 | 4.08 | 3.88 | 3.90 | 3.86 | qfq | 44,045,317 | 174,084,832 | -3.47% |
| 2024-06-19 | 4.10 | 4.12 | 4.04 | 4.04 | 4.00 | qfq | 21,810,705 | 88,702,360 | -1.70% |
| 2024-06-18 | 4.09 | 4.15 | 4.06 | 4.11 | 4.07 | qfq | 20,343,909 | 83,657,408 | 0.74% |
| 2024-06-17 | 4.11 | 4.15 | 4.04 | 4.08 | 4.04 | qfq | 27,890,714 | 114,111,842 | -1.21% |
| 2024-06-14 | 4.11 | 4.16 | 4.03 | 4.13 | 4.09 | qfq | 29,563,077 | 121,130,755 | 0.49% |
| 2024-06-13 | 4.15 | 4.17 | 4.09 | 4.11 | 4.07 | qfq | 25,077,101 | 103,462,131 | -1.20% |
| 2024-06-12 | 4.09 | 4.19 | 4.06 | 4.16 | 4.12 | qfq | 38,310,628 | 158,795,234 | 1.22% |
| 2024-06-11 | 4.06 | 4.13 | 4.00 | 4.11 | 4.07 | qfq | 35,113,078 | 142,483,482 | 0.98% |
| 2024-06-07 | 4.01 | 4.09 | 3.96 | 4.07 | 4.03 | qfq | 37,240,547 | 149,731,550 | 2.26% |
| 2024-06-06 | 4.14 | 4.17 | 3.97 | 3.98 | 3.94 | qfq | 62,243,712 | 249,899,293 | -3.86% |
| 2024-06-05 | 4.20 | 4.29 | 4.14 | 4.14 | 4.10 | qfq | 30,000,183 | 126,480,792 | -1.90% |
| 2024-06-04 | 4.07 | 4.23 | 4.05 | 4.22 | 4.18 | qfq | 43,930,352 | 181,972,920 | 3.18% |
| 2024-06-03 | 4.18 | 4.23 | 4.04 | 4.09 | 4.05 | qfq | 58,988,456 | 241,148,500 | -2.39% |
| 2024-05-31 | 4.22 | 4.26 | 4.17 | 4.19 | 4.15 | qfq | 58,076,667 | 244,142,065 | -0.95% |
| 2024-05-30 | 4.27 | 4.34 | 4.20 | 4.23 | 4.19 | qfq | 29,493,412 | 125,579,357 | -0.94% |
| 2024-05-29 | 4.18 | 4.33 | 4.18 | 4.27 | 4.23 | qfq | 35,374,628 | 151,121,993 | 1.67% |
| 2024-05-28 | 4.21 | 4.28 | 4.17 | 4.20 | 4.16 | qfq | 34,720,648 | 146,582,474 | -0.94% |
| 2024-05-27 | 4.29 | 4.31 | 4.16 | 4.24 | 4.20 | qfq | 35,000,522 | 147,347,080 | -1.17% |
| 2024-05-24 | 4.35 | 4.37 | 4.28 | 4.29 | 4.25 | qfq | 31,622,045 | 136,427,123 | -1.83% |
| 2024-05-23 | 4.48 | 4.48 | 4.36 | 4.37 | 4.33 | qfq | 43,994,131 | 193,877,642 | -2.89% |
| 2024-05-22 | 4.46 | 4.52 | 4.45 | 4.50 | 4.46 | qfq | 26,134,824 | 117,264,424 | 0.67% |
| 2024-05-21 | 4.57 | 4.58 | 4.44 | 4.47 | 4.43 | qfq | 51,910,215 | 232,506,227 | -2.61% |
| 2024-05-20 | 4.62 | 4.65 | 4.57 | 4.59 | 4.55 | qfq | 39,262,957 | 180,947,925 | -0.65% |
| 2024-05-17 | 4.59 | 4.65 | 4.55 | 4.62 | 4.58 | qfq | 37,607,579 | 172,885,163 | 0.43% |
| 2024-05-16 | 4.65 | 4.66 | 4.57 | 4.60 | 4.56 | qfq | 36,519,380 | 168,182,146 | -0.65% |
| 2024-05-15 | 4.70 | 4.70 | 4.60 | 4.63 | 4.59 | qfq | 37,225,020 | 172,615,696 | -0.22% |
| 2024-05-14 | 4.57 | 4.67 | 4.57 | 4.64 | 4.60 | qfq | 43,080,798 | 199,541,703 | 1.53% |
| 2024-05-13 | 4.62 | 4.64 | 4.55 | 4.57 | 4.53 | qfq | 38,158,784 | 174,727,297 | -1.30% |
| 2024-05-10 | 4.66 | 4.67 | 4.61 | 4.63 | 4.59 | qfq | 48,213,383 | 223,242,683 | -0.64% |
| 2024-05-09 | 4.52 | 4.69 | 4.50 | 4.66 | 4.62 | qfq | 75,179,639 | 348,757,478 | 2.87% |
| 2024-05-08 | 4.54 | 4.58 | 4.45 | 4.53 | 4.49 | qfq | 63,101,312 | 284,120,967 | 0.00% |
| 2024-05-07 | 4.55 | 4.61 | 4.44 | 4.53 | 4.49 | qfq | 74,736,740 | 335,910,183 | -0.22% |
| 2024-05-06 | 4.48 | 4.62 | 4.45 | 4.54 | 4.50 | qfq | 143,091,373 | 651,702,260 | 2.71% |
| 2024-04-30 | 4.74 | 4.77 | 4.40 | 4.42 | 4.38 | qfq | 183,992,612 | 830,131,214 | -9.43% |
| 2024-04-29 | 4.82 | 4.89 | 4.78 | 4.88 | 4.83 | qfq | 60,797,966 | 294,546,588 | 1.46% |
| 2024-04-26 | 4.59 | 4.83 | 4.57 | 4.81 | 4.76 | qfq | 73,999,000 | 349,712,423 | 5.02% |
| 2024-04-25 | 4.54 | 4.64 | 4.51 | 4.58 | 4.54 | qfq | 68,177,927 | 312,563,772 | 2.23% |
| 2024-04-24 | 4.52 | 4.53 | 4.43 | 4.48 | 4.44 | qfq | 35,712,558 | 159,564,734 | -1.10% |
| 2024-04-23 | 4.49 | 4.58 | 4.47 | 4.53 | 4.49 | qfq | 36,932,416 | 167,018,463 | 0.89% |
| 2024-04-22 | 4.55 | 4.59 | 4.43 | 4.49 | 4.45 | qfq | 53,252,788 | 239,322,282 | -1.75% |
| 2024-04-19 | 4.64 | 4.68 | 4.54 | 4.57 | 4.53 | qfq | 39,433,427 | 181,223,240 | -1.51% |
| 2024-04-18 | 4.56 | 4.69 | 4.55 | 4.64 | 4.60 | qfq | 48,843,904 | 226,612,215 | 0.65% |
| 2024-04-17 | 4.56 | 4.69 | 4.47 | 4.61 | 4.57 | qfq | 59,126,064 | 272,129,886 | 1.54% |
| 2024-04-16 | 4.66 | 4.70 | 4.51 | 4.54 | 4.50 | qfq | 50,716,346 | 233,338,781 | -2.99% |
| 2024-04-15 | 4.69 | 4.75 | 4.60 | 4.68 | 4.64 | qfq | 43,874,129 | 205,348,073 | -0.64% |
| 2024-04-12 | 4.80 | 4.84 | 4.70 | 4.71 | 4.67 | qfq | 25,768,359 | 122,336,592 | -1.67% |
| 2024-04-11 | 4.79 | 4.84 | 4.76 | 4.79 | 4.74 | qfq | 25,071,065 | 120,518,763 | -0.62% |
| 2024-04-10 | 4.89 | 4.89 | 4.78 | 4.82 | 4.77 | qfq | 27,648,768 | 133,507,765 | -1.63% |
| 2024-04-09 | 4.85 | 4.91 | 4.83 | 4.90 | 4.85 | qfq | 25,241,393 | 123,106,663 | 0.41% |
| 2024-04-08 | 4.98 | 4.98 | 4.86 | 4.88 | 4.83 | qfq | 37,152,561 | 182,129,906 | -2.40% |
| 2024-04-03 | 4.96 | 5.02 | 4.91 | 5.00 | 4.95 | qfq | 30,305,666 | 150,696,807 | 0.60% |
| 2024-04-02 | 5.05 | 5.08 | 4.93 | 4.97 | 4.92 | qfq | 40,296,204 | 200,545,431 | -1.97% |
| 2024-04-01 | 5.07 | 5.13 | 5.02 | 5.07 | 5.02 | qfq | 40,489,071 | 205,312,889 | 0.60% |
| 2024-03-29 | 5.01 | 5.04 | 4.98 | 5.04 | 4.99 | qfq | 18,252,560 | 91,424,699 | 0.60% |
| 2024-03-28 | 4.98 | 5.07 | 4.97 | 5.01 | 4.96 | qfq | 29,540,129 | 148,526,142 | 0.60% |
| 2024-03-27 | 5.08 | 5.10 | 4.98 | 4.98 | 4.93 | qfq | 37,340,609 | 188,054,299 | -1.97% |
| 2024-03-26 | 5.11 | 5.14 | 5.03 | 5.08 | 5.03 | qfq | 36,119,895 | 183,758,878 | -0.59% |
| 2024-03-25 | 5.23 | 5.26 | 5.10 | 5.11 | 5.06 | qfq | 43,118,908 | 222,851,701 | -2.11% |
| 2024-03-22 | 5.34 | 5.37 | 5.18 | 5.22 | 5.17 | qfq | 42,722,972 | 224,155,634 | -2.61% |
| 2024-03-21 | 5.57 | 5.60 | 5.35 | 5.36 | 5.31 | qfq | 50,768,262 | 274,955,869 | -3.42% |
| 2024-03-20 | 5.43 | 5.62 | 5.40 | 5.55 | 5.50 | qfq | 46,384,988 | 255,282,659 | 2.40% |
| 2024-03-19 | 5.48 | 5.52 | 5.42 | 5.42 | 5.37 | qfq | 27,059,137 | 148,198,076 | -1.09% |
| 2024-03-18 | 5.46 | 5.48 | 5.41 | 5.48 | 5.43 | qfq | 30,564,506 | 166,286,142 | 1.11% |
| 2024-03-15 | 5.43 | 5.48 | 5.37 | 5.42 | 5.37 | qfq | 24,175,591 | 130,839,432 | -0.37% |
| 2024-03-14 | 5.52 | 5.57 | 5.41 | 5.44 | 5.39 | qfq | 23,822,662 | 130,378,857 | -1.09% |
| 2024-03-13 | 5.51 | 5.56 | 5.44 | 5.50 | 5.45 | qfq | 24,972,896 | 137,050,841 | -0.72% |
| 2024-03-12 | 5.40 | 5.57 | 5.38 | 5.54 | 5.49 | qfq | 35,852,354 | 197,310,343 | 2.59% |
| 2024-03-11 | 5.30 | 5.41 | 5.25 | 5.40 | 5.35 | qfq | 27,393,703 | 146,441,439 | 1.89% |
| 2024-03-08 | 5.27 | 5.35 | 5.25 | 5.30 | 5.25 | qfq | 19,012,359 | 100,583,078 | 0.19% |
| 2024-03-07 | 5.40 | 5.45 | 5.29 | 5.29 | 5.24 | qfq | 29,225,843 | 156,639,112 | -2.04% |
| 2024-03-06 | 5.42 | 5.49 | 5.33 | 5.40 | 5.35 | qfq | 29,035,150 | 156,882,425 | -0.18% |
| 2024-03-05 | 5.50 | 5.51 | 5.38 | 5.41 | 5.36 | qfq | 47,454,248 | 257,543,626 | -2.52% |
| 2024-03-04 | 5.59 | 5.72 | 5.44 | 5.55 | 5.50 | qfq | 70,857,940 | 394,481,867 | -1.42% |
| 2024-03-01 | 5.57 | 5.65 | 5.53 | 5.63 | 5.58 | qfq | 34,470,420 | 192,400,326 | 0.90% |
| 2024-02-29 | 5.32 | 5.59 | 5.32 | 5.58 | 5.53 | qfq | 45,735,368 | 253,224,086 | 3.33% |
| 2024-02-28 | 5.46 | 5.63 | 5.38 | 5.40 | 5.35 | qfq | 55,757,389 | 308,896,906 | -1.46% |
| 2024-02-27 | 5.44 | 5.48 | 5.39 | 5.48 | 5.43 | qfq | 38,293,714 | 207,971,355 | 0.74% |
| 2024-02-26 | 5.45 | 5.50 | 5.40 | 5.44 | 5.39 | qfq | 36,254,523 | 197,920,335 | 0.55% |
| 2024-02-23 | 5.42 | 5.43 | 5.31 | 5.41 | 5.36 | qfq | 30,643,655 | 164,533,902 | -0.37% |
| 2024-02-22 | 5.43 | 5.50 | 5.36 | 5.43 | 5.38 | qfq | 31,968,987 | 173,230,465 | -0.37% |
| 2024-02-21 | 5.42 | 5.57 | 5.38 | 5.45 | 5.40 | qfq | 34,259,205 | 188,214,949 | -0.18% |
| 2024-02-20 | 5.47 | 5.52 | 5.38 | 5.46 | 5.41 | qfq | 25,911,004 | 141,134,072 | -0.55% |
| 2024-02-19 | 5.53 | 5.56 | 5.38 | 5.49 | 5.44 | qfq | 55,784,020 | 305,210,021 | 1.48% |
| 2024-02-08 | 5.26 | 5.68 | 5.25 | 5.41 | 5.36 | qfq | 81,161,512 | 450,263,433 | 1.69% |
| 2024-02-07 | 5.09 | 5.32 | 5.02 | 5.32 | 5.27 | qfq | 82,942,018 | 433,404,498 | 5.14% |
| 2024-02-06 | 4.49 | 5.06 | 4.46 | 5.06 | 5.01 | qfq | 75,020,719 | 366,519,192 | 10.00% |
| 2024-02-05 | 4.75 | 4.86 | 4.48 | 4.60 | 4.56 | qfq | 57,172,169 | 264,679,090 | -4.76% |
| 2024-02-02 | 4.95 | 5.05 | 4.63 | 4.83 | 4.78 | qfq | 40,323,100 | 196,953,041 | -3.01% |
| 2024-02-01 | 4.90 | 5.02 | 4.84 | 4.98 | 4.93 | qfq | 38,997,376 | 193,340,317 | 2.05% |
| 2024-01-31 | 5.06 | 5.06 | 4.82 | 4.88 | 4.83 | qfq | 38,791,520 | 191,589,980 | -3.56% |
| 2024-01-30 | 5.08 | 5.21 | 5.02 | 5.06 | 5.01 | qfq | 44,426,431 | 227,808,832 | 0.00% |
| 2024-01-29 | 5.19 | 5.22 | 5.05 | 5.06 | 5.01 | qfq | 53,349,937 | 272,811,589 | 1.61% |
| 2024-01-26 | 4.99 | 5.05 | 4.95 | 4.98 | 4.93 | qfq | 28,413,408 | 142,374,100 | -0.40% |
| 2024-01-25 | 4.89 | 5.00 | 4.82 | 5.00 | 4.95 | qfq | 29,390,625 | 145,325,695 | 2.25% |
| 2024-01-24 | 4.75 | 4.91 | 4.64 | 4.89 | 4.84 | qfq | 32,608,489 | 155,829,173 | 3.82% |
| 2024-01-23 | 4.71 | 4.80 | 4.63 | 4.71 | 4.67 | qfq | 37,584,196 | 177,748,158 | -0.21% |
| 2024-01-22 | 4.91 | 4.95 | 4.67 | 4.72 | 4.68 | qfq | 36,673,790 | 176,305,400 | -3.87% |
| 2024-01-19 | 5.02 | 5.05 | 4.89 | 4.91 | 4.86 | qfq | 29,962,903 | 148,666,252 | -2.58% |
| 2024-01-18 | 5.01 | 5.09 | 4.86 | 5.04 | 4.99 | qfq | 48,386,580 | 239,247,631 | 0.20% |
| 2024-01-17 | 5.20 | 5.22 | 5.02 | 5.03 | 4.98 | qfq | 39,637,164 | 201,909,487 | -4.01% |
| 2024-01-16 | 5.32 | 5.34 | 5.15 | 5.24 | 5.19 | qfq | 30,471,898 | 159,688,314 | -1.32% |
| 2024-01-15 | 5.35 | 5.43 | 5.30 | 5.31 | 5.26 | qfq | 24,514,746 | 131,047,617 | -1.30% |
| 2024-01-12 | 5.35 | 5.45 | 5.27 | 5.38 | 5.33 | qfq | 26,668,565 | 143,672,865 | 0.37% |
| 2024-01-11 | 5.48 | 5.51 | 5.34 | 5.36 | 5.31 | qfq | 35,612,360 | 191,536,912 | -1.65% |
| 2024-01-10 | 5.40 | 5.54 | 5.35 | 5.45 | 5.40 | qfq | 33,050,053 | 180,847,650 | 0.93% |
| 2024-01-09 | 5.76 | 5.78 | 5.29 | 5.40 | 5.35 | qfq | 78,576,441 | 428,855,121 | -6.74% |
| 2024-01-08 | 5.89 | 5.89 | 5.76 | 5.79 | 5.73 | qfq | 17,556,180 | 102,315,077 | -1.36% |
| 2024-01-05 | 6.00 | 6.00 | 5.85 | 5.87 | 5.81 | qfq | 23,167,186 | 137,132,335 | -1.51% |
| 2024-01-04 | 5.92 | 6.00 | 5.90 | 5.96 | 5.90 | qfq | 19,424,715 | 115,591,861 | 0.17% |
| 2024-01-03 | 5.91 | 5.99 | 5.90 | 5.95 | 5.89 | qfq | 19,080,030 | 113,668,561 | 0.17% |
| 2024-01-02 | 5.99 | 6.02 | 5.90 | 5.94 | 5.88 | qfq | 26,077,518 | 154,926,284 | -1.16% |
| 2023-12-29 | 5.95 | 6.03 | 5.95 | 6.01 | 5.95 | qfq | 19,762,649 | 118,573,763 | 0.67% |
| 2023-12-28 | 5.80 | 6.03 | 5.73 | 5.97 | 5.91 | qfq | 34,407,088 | 203,994,444 | 3.29% |
| 2023-12-27 | 5.68 | 5.81 | 5.62 | 5.78 | 5.72 | qfq | 22,814,898 | 130,191,403 | 2.12% |
| 2023-12-26 | 5.76 | 5.76 | 5.66 | 5.66 | 5.61 | qfq | 18,157,701 | 103,539,019 | -1.91% |
| 2023-12-25 | 5.74 | 5.81 | 5.68 | 5.77 | 5.71 | qfq | 15,998,762 | 91,833,544 | 0.52% |
| 2023-12-22 | 5.88 | 5.90 | 5.72 | 5.74 | 5.69 | qfq | 25,191,542 | 146,038,636 | -2.55% |
| 2023-12-21 | 5.78 | 5.90 | 5.75 | 5.89 | 5.83 | qfq | 21,280,748 | 124,041,930 | 1.03% |
| 2023-12-20 | 5.93 | 5.94 | 5.80 | 5.83 | 5.77 | qfq | 21,471,017 | 125,963,748 | -1.35% |
| 2023-12-19 | 5.96 | 6.00 | 5.88 | 5.91 | 5.85 | qfq | 28,346,627 | 168,279,116 | -1.34% |
| 2023-12-18 | 5.95 | 6.09 | 5.90 | 5.99 | 5.93 | qfq | 34,329,453 | 206,351,035 | 0.50% |
| 2023-12-15 | 6.02 | 6.04 | 5.95 | 5.96 | 5.90 | qfq | 31,329,772 | 187,581,595 | -1.00% |
| 2023-12-14 | 6.06 | 6.11 | 6.01 | 6.02 | 5.96 | qfq | 34,884,613 | 210,505,416 | -0.66% |
| 2023-12-13 | 6.08 | 6.18 | 6.06 | 6.06 | 6.00 | qfq | 29,659,325 | 181,225,456 | -0.66% |
| 2023-12-12 | 6.10 | 6.16 | 6.06 | 6.10 | 6.04 | qfq | 35,695,530 | 217,611,953 | -0.16% |
| 2023-12-11 | 6.21 | 6.22 | 6.01 | 6.11 | 6.05 | qfq | 84,636,987 | 513,951,027 | -3.02% |
| 2023-12-08 | 6.35 | 6.40 | 6.11 | 6.30 | 6.24 | qfq | 113,374,781 | 708,607,114 | -1.56% |
| 2023-12-07 | 6.33 | 6.60 | 6.33 | 6.40 | 6.34 | qfq | 151,027,913 | 981,155,566 | 6.49% |
| 2023-12-06 | 5.99 | 6.05 | 5.90 | 6.01 | 5.95 | qfq | 28,206,937 | 168,526,554 | 0.67% |
| 2023-12-05 | 6.10 | 6.10 | 5.97 | 5.97 | 5.91 | qfq | 23,347,451 | 140,916,163 | -1.81% |
| 2023-12-04 | 6.18 | 6.20 | 6.05 | 6.08 | 6.02 | qfq | 35,409,036 | 215,529,850 | -1.62% |
| 2023-12-01 | 6.18 | 6.23 | 6.15 | 6.18 | 6.12 | qfq | 22,681,151 | 140,180,185 | -0.16% |
| 2023-11-30 | 6.17 | 6.21 | 6.13 | 6.19 | 6.13 | qfq | 22,934,072 | 141,539,306 | 0.32% |
| 2023-11-29 | 6.25 | 6.25 | 6.15 | 6.17 | 6.11 | qfq | 21,571,537 | 133,498,700 | -1.12% |
| 2023-11-28 | 6.25 | 6.25 | 6.17 | 6.24 | 6.18 | qfq | 21,040,772 | 130,789,664 | -0.32% |
| 2023-11-27 | 6.24 | 6.27 | 6.16 | 6.26 | 6.20 | qfq | 26,504,312 | 164,936,864 | 0.48% |
| 2023-11-24 | 6.24 | 6.27 | 6.20 | 6.23 | 6.17 | qfq | 15,047,586 | 93,621,136 | 0.00% |
| 2023-11-23 | 6.19 | 6.25 | 6.17 | 6.23 | 6.17 | qfq | 17,035,586 | 105,881,635 | 0.81% |
| 2023-11-22 | 6.22 | 6.26 | 6.18 | 6.18 | 6.12 | qfq | 19,828,872 | 123,077,917 | -1.12% |
| 2023-11-21 | 6.19 | 6.31 | 6.16 | 6.25 | 6.19 | qfq | 28,060,168 | 175,371,993 | 1.30% |
| 2023-11-20 | 6.18 | 6.21 | 6.14 | 6.17 | 6.11 | qfq | 24,700,911 | 152,583,727 | -0.32% |
| 2023-11-17 | 6.07 | 6.20 | 6.07 | 6.19 | 6.13 | qfq | 21,171,688 | 130,433,695 | 1.64% |
| 2023-11-16 | 6.14 | 6.17 | 6.08 | 6.09 | 6.03 | qfq | 18,774,298 | 114,610,534 | -1.30% |
| 2023-11-15 | 6.09 | 6.21 | 6.02 | 6.17 | 6.11 | qfq | 34,420,300 | 210,635,773 | 1.15% |
| 2023-11-14 | 5.94 | 6.11 | 5.92 | 6.10 | 6.04 | qfq | 36,069,006 | 218,162,485 | 2.69% |
| 2023-11-13 | 5.93 | 5.97 | 5.88 | 5.94 | 5.88 | qfq | 28,035,596 | 165,693,274 | 0.00% |
| 2023-11-10 | 5.94 | 6.03 | 5.91 | 5.94 | 5.88 | qfq | 30,888,396 | 184,030,294 | -0.34% |
| 2023-11-09 | 6.12 | 6.14 | 5.95 | 5.96 | 5.90 | qfq | 37,239,562 | 224,464,033 | -1.49% |
| 2023-11-08 | 6.07 | 6.13 | 6.02 | 6.05 | 5.99 | qfq | 36,474,600 | 221,524,135 | -0.33% |
| 2023-11-07 | 6.05 | 6.13 | 6.04 | 6.07 | 6.01 | qfq | 24,165,036 | 146,972,041 | 0.33% |
| 2023-11-06 | 6.11 | 6.17 | 6.03 | 6.05 | 5.99 | qfq | 45,300,256 | 275,013,830 | -0.33% |
| 2023-11-03 | 6.05 | 6.16 | 6.05 | 6.07 | 6.01 | qfq | 24,211,829 | 147,665,766 | 0.50% |
| 2023-11-02 | 6.20 | 6.22 | 6.04 | 6.04 | 5.98 | qfq | 30,358,753 | 185,463,942 | -2.74% |
| 2023-11-01 | 6.20 | 6.24 | 6.14 | 6.21 | 6.15 | qfq | 27,657,128 | 171,105,206 | 0.65% |
| 2023-10-31 | 6.24 | 6.25 | 6.05 | 6.17 | 6.11 | qfq | 29,994,663 | 184,006,804 | -0.48% |
| 2023-10-30 | 6.19 | 6.24 | 6.13 | 6.20 | 6.14 | qfq | 36,665,231 | 227,300,542 | -0.16% |
| 2023-10-27 | 6.08 | 6.22 | 6.08 | 6.21 | 6.15 | qfq | 24,324,313 | 150,434,332 | 2.14% |
| 2023-10-26 | 6.01 | 6.13 | 6.01 | 6.08 | 6.02 | qfq | 22,646,124 | 137,849,473 | 0.33% |
| 2023-10-25 | 5.98 | 6.09 | 5.92 | 6.06 | 6.00 | qfq | 25,983,072 | 156,550,457 | 1.17% |
| 2023-10-24 | 5.82 | 6.00 | 5.74 | 5.99 | 5.93 | qfq | 35,443,868 | 209,769,776 | 3.28% |
| 2023-10-23 | 5.86 | 5.89 | 5.74 | 5.80 | 5.74 | qfq | 23,841,046 | 138,349,296 | -1.02% |
| 2023-10-20 | 5.71 | 5.93 | 5.71 | 5.86 | 5.80 | qfq | 47,499,504 | 278,683,567 | 2.63% |
| 2023-10-19 | 5.64 | 5.79 | 5.56 | 5.71 | 5.66 | qfq | 49,912,755 | 283,314,670 | 1.06% |
| 2023-10-18 | 5.83 | 5.84 | 5.61 | 5.65 | 5.60 | qfq | 89,077,821 | 507,059,224 | -3.09% |
| 2023-10-17 | 6.47 | 6.48 | 5.83 | 5.83 | 5.77 | qfq | 102,272,477 | 608,062,703 | -10.03% |
| 2023-10-16 | 6.58 | 6.68 | 6.44 | 6.48 | 6.42 | qfq | 36,549,470 | 237,937,776 | -1.52% |
| 2023-10-13 | 6.65 | 6.66 | 6.57 | 6.58 | 6.52 | qfq | 20,469,961 | 135,298,251 | -1.20% |
| 2023-10-12 | 6.64 | 6.68 | 6.59 | 6.66 | 6.60 | qfq | 24,158,254 | 160,268,858 | 0.76% |
| 2023-10-11 | 6.63 | 6.73 | 6.56 | 6.61 | 6.55 | qfq | 34,719,839 | 230,778,428 | 0.15% |
| 2023-10-10 | 6.69 | 6.74 | 6.50 | 6.60 | 6.54 | qfq | 31,326,048 | 205,902,552 | -1.35% |
| 2023-10-09 | 6.79 | 6.79 | 6.66 | 6.69 | 6.63 | qfq | 24,317,424 | 162,705,309 | -1.62% |
| 2023-09-28 | 6.78 | 6.84 | 6.76 | 6.80 | 6.74 | qfq | 20,832,164 | 141,676,589 | 0.44% |
| 2023-09-27 | 6.76 | 6.83 | 6.76 | 6.77 | 6.71 | qfq | 20,471,049 | 139,126,812 | 0.00% |
| 2023-09-26 | 6.81 | 6.83 | 6.76 | 6.77 | 6.71 | qfq | 11,125,222 | 75,439,106 | -0.88% |
| 2023-09-25 | 6.80 | 6.92 | 6.76 | 6.83 | 6.76 | qfq | 21,186,644 | 145,077,498 | 0.15% |
| 2023-09-22 | 6.70 | 6.83 | 6.56 | 6.82 | 6.75 | qfq | 27,623,293 | 186,082,990 | 1.34% |
| 2023-09-21 | 7.10 | 7.12 | 6.72 | 6.73 | 6.67 | qfq | 31,826,451 | 217,747,482 | -2.89% |
| 2023-09-20 | 6.91 | 6.95 | 6.87 | 6.93 | 6.86 | qfq | 18,042,066 | 124,835,288 | 0.29% |
| 2023-09-19 | 6.88 | 6.94 | 6.84 | 6.91 | 6.84 | qfq | 19,720,675 | 135,981,877 | 0.44% |
| 2023-09-18 | 6.83 | 6.92 | 6.82 | 6.88 | 6.81 | qfq | 19,168,826 | 131,566,142 | 0.73% |
| 2023-09-15 | 6.73 | 6.88 | 6.68 | 6.83 | 6.76 | qfq | 22,888,880 | 156,152,220 | 1.64% |
| 2023-09-14 | 6.74 | 6.79 | 6.68 | 6.72 | 6.66 | qfq | 17,636,631 | 118,640,578 | 0.00% |
| 2023-09-13 | 6.78 | 6.82 | 6.67 | 6.72 | 6.66 | qfq | 16,685,703 | 112,384,384 | -0.88% |
| 2023-09-12 | 6.81 | 6.86 | 6.78 | 6.78 | 6.72 | qfq | 13,465,578 | 91,790,120 | -0.44% |
| 2023-09-11 | 6.79 | 6.85 | 6.75 | 6.81 | 6.75 | qfq | 20,110,458 | 137,016,691 | 0.29% |
| 2023-09-08 | 6.70 | 6.82 | 6.67 | 6.79 | 6.73 | qfq | 18,721,621 | 126,503,143 | 1.19% |
| 2023-09-07 | 6.80 | 6.85 | 6.71 | 6.71 | 6.65 | qfq | 20,152,082 | 136,439,714 | -1.32% |
| 2023-09-06 | 6.80 | 6.82 | 6.74 | 6.80 | 6.74 | qfq | 19,763,616 | 134,084,436 | 0.00% |
| 2023-09-05 | 6.88 | 6.94 | 6.79 | 6.80 | 6.74 | qfq | 21,098,508 | 144,442,911 | -1.45% |
| 2023-09-04 | 6.85 | 6.91 | 6.77 | 6.90 | 6.83 | qfq | 18,971,107 | 130,248,649 | 1.02% |
| 2023-09-01 | 6.82 | 6.86 | 6.77 | 6.83 | 6.76 | qfq | 12,307,355 | 83,834,567 | 0.44% |
| 2023-08-31 | 6.81 | 6.84 | 6.74 | 6.80 | 6.74 | qfq | 16,846,609 | 114,312,674 | -0.15% |
| 2023-08-30 | 6.92 | 7.00 | 6.79 | 6.81 | 6.75 | qfq | 31,604,500 | 216,615,028 | -1.59% |
| 2023-08-29 | 6.69 | 6.93 | 6.65 | 6.92 | 6.85 | qfq | 33,504,611 | 229,051,976 | 3.28% |
| 2023-08-28 | 6.82 | 6.94 | 6.66 | 6.70 | 6.64 | qfq | 35,395,664 | 239,365,148 | 2.45% |
| 2023-08-25 | 6.55 | 6.62 | 6.47 | 6.54 | 6.48 | qfq | 17,155,915 | 112,306,642 | -0.15% |
| 2023-08-24 | 6.44 | 6.65 | 6.40 | 6.55 | 6.49 | qfq | 20,937,152 | 136,639,276 | 1.87% |
| 2023-08-23 | 6.46 | 6.50 | 6.40 | 6.43 | 6.37 | qfq | 16,278,308 | 104,976,419 | -0.31% |
| 2023-08-22 | 6.55 | 6.58 | 6.43 | 6.45 | 6.39 | qfq | 30,805,778 | 199,581,416 | -1.23% |
| 2023-08-21 | 6.56 | 6.67 | 6.51 | 6.53 | 6.47 | qfq | 18,059,212 | 118,918,828 | -0.61% |
| 2023-08-18 | 6.74 | 6.75 | 6.56 | 6.57 | 6.51 | qfq | 19,334,505 | 128,291,630 | -2.52% |
| 2023-08-17 | 6.74 | 6.77 | 6.65 | 6.74 | 6.68 | qfq | 22,303,371 | 149,461,610 | -0.15% |
| 2023-08-16 | 6.90 | 6.92 | 6.74 | 6.75 | 6.69 | qfq | 20,827,123 | 141,932,022 | -2.46% |
| 2023-08-15 | 6.90 | 6.95 | 6.85 | 6.92 | 6.85 | qfq | 16,411,220 | 113,250,049 | 0.29% |
| 2023-08-14 | 6.78 | 6.92 | 6.73 | 6.90 | 6.83 | qfq | 19,175,868 | 130,603,299 | 1.32% |
| 2023-08-11 | 6.93 | 7.00 | 6.81 | 6.81 | 6.75 | qfq | 16,425,481 | 113,073,536 | -2.44% |
| 2023-08-10 | 6.83 | 6.99 | 6.82 | 6.98 | 6.91 | qfq | 22,936,200 | 158,855,496 | 1.60% |
| 2023-08-09 | 6.78 | 6.93 | 6.76 | 6.87 | 6.80 | qfq | 23,499,615 | 160,888,399 | 0.73% |
| 2023-08-08 | 6.79 | 6.91 | 6.78 | 6.82 | 6.75 | qfq | 23,456,227 | 160,166,233 | 0.29% |
| 2023-08-07 | 6.91 | 6.98 | 6.75 | 6.80 | 6.74 | qfq | 45,513,473 | 309,366,060 | -2.16% |
| 2023-08-04 | 6.98 | 7.07 | 6.92 | 6.95 | 6.88 | qfq | 31,664,306 | 221,345,038 | -0.14% |
| 2023-08-03 | 6.88 | 7.02 | 6.87 | 6.96 | 6.89 | qfq | 27,317,178 | 189,926,353 | 0.72% |
| 2023-08-02 | 7.15 | 7.16 | 6.89 | 6.91 | 6.84 | qfq | 43,451,636 | 303,024,646 | -3.76% |
| 2023-08-01 | 7.22 | 7.24 | 7.10 | 7.18 | 7.11 | qfq | 24,911,115 | 178,509,137 | -0.69% |
| 2023-07-31 | 7.20 | 7.28 | 7.11 | 7.23 | 7.16 | qfq | 28,565,948 | 205,651,238 | 0.56% |
| 2023-07-28 | 7.12 | 7.23 | 7.08 | 7.19 | 7.12 | qfq | 18,509,803 | 132,446,544 | 0.28% |
| 2023-07-27 | 7.15 | 7.20 | 7.13 | 7.17 | 7.10 | qfq | 18,347,910 | 131,460,959 | 0.28% |
| 2023-07-26 | 7.26 | 7.26 | 7.12 | 7.15 | 7.08 | qfq | 22,333,116 | 160,227,476 | -1.24% |
| 2023-07-25 | 7.30 | 7.31 | 7.15 | 7.24 | 7.17 | qfq | 36,800,940 | 265,293,305 | 0.42% |
| 2023-07-24 | 6.95 | 7.31 | 6.95 | 7.21 | 7.14 | qfq | 58,292,986 | 419,469,686 | 3.30% |
| 2023-07-21 | 6.90 | 7.01 | 6.85 | 6.98 | 6.91 | qfq | 21,494,353 | 149,784,769 | 1.16% |
| 2023-07-20 | 6.89 | 7.02 | 6.88 | 6.90 | 6.83 | qfq | 23,361,489 | 162,205,468 | -0.14% |
| 2023-07-19 | 6.84 | 7.05 | 6.80 | 6.91 | 6.84 | qfq | 29,770,072 | 206,093,947 | 0.88% |
| 2023-07-18 | 7.05 | 7.08 | 6.66 | 6.85 | 6.78 | qfq | 60,497,789 | 410,641,666 | -2.84% |