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
怡 亚 通002183.SZ
最近收盘价4.482026-07-17
最近交易日2026-07-17
成交量（股）64,023,773
成交额（元）292,903,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.012 | — | — | — | 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 | 4.70 | 4.45 | 4.48 | 4.48 | qfq | 64,023,773 | 292,903,981 | -4.27% |
| 2026-07-16 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 46,920,731 | 218,286,542 | 1.08% |
| 2026-07-15 | 4.65 | 4.71 | 4.55 | 4.63 | 4.63 | qfq | 47,605,944 | 221,057,482 | -0.43% |
| 2026-07-14 | 4.50 | 4.66 | 4.42 | 4.65 | 4.65 | qfq | 58,404,043 | 265,552,151 | 2.88% |
| 2026-07-13 | 4.82 | 4.88 | 4.49 | 4.52 | 4.52 | qfq | 75,580,216 | 348,864,765 | -6.80% |
| 2026-07-10 | 4.72 | 5.12 | 4.66 | 4.85 | 4.85 | qfq | 114,610,108 | 565,167,765 | 3.19% |
| 2026-07-09 | 4.58 | 4.74 | 4.45 | 4.70 | 4.70 | qfq | 69,185,442 | 317,355,020 | 2.40% |
| 2026-07-08 | 4.63 | 4.66 | 4.51 | 4.59 | 4.59 | qfq | 56,215,473 | 256,756,712 | -1.50% |
| 2026-07-07 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | qfq | 50,930,779 | 239,307,155 | -2.71% |
| 2026-07-06 | 5.02 | 5.08 | 4.76 | 4.79 | 4.79 | qfq | 72,230,976 | 349,709,344 | -3.43% |
| 2026-07-03 | 5.00 | 5.11 | 4.90 | 4.96 | 4.96 | qfq | 76,161,592 | 380,366,946 | -3.31% |
| 2026-07-02 | 5.31 | 5.35 | 5.11 | 5.13 | 5.13 | qfq | 111,480,503 | 580,921,726 | -5.52% |
| 2026-07-01 | 5.44 | 5.68 | 5.38 | 5.43 | 5.43 | qfq | 115,341,240 | 638,181,163 | 1.88% |
| 2026-06-30 | 5.25 | 5.36 | 5.11 | 5.33 | 5.33 | qfq | 84,048,037 | 442,662,877 | 1.72% |
| 2026-06-29 | 5.57 | 5.60 | 5.14 | 5.24 | 5.24 | qfq | 127,342,734 | 682,938,490 | -7.26% |
| 2026-06-26 | 5.35 | 5.85 | 5.26 | 5.65 | 5.65 | qfq | 168,520,104 | 949,320,952 | 2.36% |
| 2026-06-25 | 5.42 | 5.77 | 5.29 | 5.52 | 5.52 | qfq | 122,383,483 | 672,687,542 | 3.18% |
| 2026-06-24 | 5.41 | 5.44 | 5.28 | 5.35 | 5.35 | qfq | 78,651,151 | 420,351,856 | -1.83% |
| 2026-06-23 | 5.49 | 5.65 | 5.41 | 5.45 | 5.45 | qfq | 91,207,543 | 505,595,691 | -0.55% |
| 2026-06-22 | 5.67 | 5.70 | 5.34 | 5.48 | 5.48 | qfq | 109,008,145 | 596,027,308 | -3.35% |
| 2026-06-18 | 5.61 | 5.75 | 5.54 | 5.67 | 5.67 | qfq | 90,511,312 | 512,751,409 | 0.00% |
| 2026-06-17 | 5.73 | 5.85 | 5.58 | 5.67 | 5.67 | qfq | 109,079,255 | 621,918,743 | 0.00% |
| 2026-06-16 | 5.40 | 5.77 | 5.39 | 5.67 | 5.67 | qfq | 150,985,265 | 848,724,108 | 4.42% |
| 2026-06-15 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | qfq | 91,062,388 | 490,606,693 | 2.07% |
| 2026-06-12 | 5.56 | 5.60 | 5.27 | 5.32 | 5.32 | qfq | 111,643,596 | 604,789,474 | -2.21% |
| 2026-06-11 | 5.62 | 5.79 | 5.41 | 5.44 | 5.44 | qfq | 123,585,395 | 686,733,402 | -4.90% |
| 2026-06-10 | 6.17 | 6.21 | 5.66 | 5.72 | 5.72 | qfq | 155,774,476 | 910,110,004 | -8.77% |
| 2026-06-09 | 6.50 | 6.55 | 6.17 | 6.27 | 6.27 | qfq | 132,302,637 | 831,030,588 | -2.03% |
| 2026-06-08 | 6.79 | 6.93 | 6.31 | 6.40 | 6.40 | qfq | 220,785,800 | 1,461,111,048 | -8.70% |
| 2026-06-05 | 6.52 | 7.01 | 6.40 | 7.01 | 7.01 | qfq | 204,071,304 | 1,384,468,192 | 10.05% |
| 2026-06-04 | 6.25 | 6.41 | 6.18 | 6.37 | 6.37 | qfq | 119,731,139 | 758,259,722 | 2.08% |
| 2026-06-03 | 6.11 | 6.42 | 6.09 | 6.24 | 6.24 | qfq | 142,952,287 | 897,933,617 | 1.63% |
| 2026-06-02 | 6.15 | 6.22 | 5.97 | 6.14 | 6.14 | qfq | 102,565,465 | 626,796,554 | 0.49% |
| 2026-06-01 | 6.15 | 6.23 | 6.00 | 6.11 | 6.11 | qfq | 82,660,940 | 506,902,222 | -0.65% |
| 2026-05-29 | 6.43 | 6.46 | 6.08 | 6.15 | 6.15 | qfq | 137,823,712 | 852,552,214 | -4.35% |
| 2026-05-28 | 6.62 | 6.70 | 6.29 | 6.43 | 6.43 | qfq | 154,197,611 | 999,513,787 | -0.77% |
| 2026-05-27 | 6.80 | 7.02 | 6.40 | 6.48 | 6.48 | qfq | 143,589,174 | 960,774,206 | -3.14% |
| 2026-05-26 | 6.94 | 6.94 | 6.59 | 6.69 | 6.69 | qfq | 113,864,526 | 764,766,091 | -3.74% |
| 2026-05-25 | 7.02 | 7.05 | 6.81 | 6.95 | 6.95 | qfq | 114,466,117 | 794,507,379 | 0.14% |
| 2026-05-22 | 6.76 | 7.10 | 6.75 | 6.94 | 6.94 | qfq | 160,878,873 | 1,115,011,434 | 3.89% |
| 2026-05-21 | 7.31 | 7.45 | 6.63 | 6.68 | 6.68 | qfq | 223,999,125 | 1,558,029,379 | -7.73% |
| 2026-05-20 | 7.28 | 7.44 | 7.13 | 7.24 | 7.24 | qfq | 148,522,571 | 1,084,250,118 | -1.63% |
| 2026-05-19 | 7.20 | 7.52 | 7.16 | 7.36 | 7.36 | qfq | 162,163,180 | 1,194,724,920 | 1.52% |
| 2026-05-18 | 7.14 | 7.34 | 7.00 | 7.25 | 7.25 | qfq | 165,450,307 | 1,193,948,303 | 1.12% |
| 2026-05-15 | 7.49 | 7.66 | 7.11 | 7.17 | 7.17 | qfq | 267,312,033 | 1,946,228,443 | -4.53% |
| 2026-05-14 | 7.68 | 7.93 | 7.48 | 7.51 | 7.51 | qfq | 366,415,358 | 2,806,679,334 | -1.44% |
| 2026-05-13 | 6.90 | 7.62 | 6.85 | 7.62 | 7.62 | qfq | 266,606,929 | 1,928,174,034 | 9.96% |
| 2026-05-12 | 7.08 | 7.14 | 6.91 | 6.93 | 6.93 | qfq | 238,552,343 | 1,670,643,601 | -3.48% |
| 2026-05-11 | 7.11 | 7.45 | 7.05 | 7.18 | 7.18 | qfq | 344,842,199 | 2,489,818,195 | 5.12% |
| 2026-05-08 | 6.79 | 6.99 | 6.52 | 6.83 | 6.83 | qfq | 440,337,572 | 2,963,012,006 | 5.08% |
| 2026-05-07 | 5.98 | 6.50 | 5.93 | 6.50 | 6.50 | qfq | 142,812,054 | 918,241,826 | 9.98% |
| 2026-05-06 | 5.65 | 5.98 | 5.65 | 5.91 | 5.91 | qfq | 131,519,182 | 769,540,763 | 5.72% |
| 2026-04-30 | 5.75 | 5.78 | 5.52 | 5.59 | 5.59 | qfq | 94,163,612 | 527,904,398 | -2.95% |
| 2026-04-29 | 5.57 | 5.90 | 5.54 | 5.76 | 5.76 | qfq | 91,962,963 | 530,794,499 | 2.31% |
| 2026-04-28 | 5.74 | 5.75 | 5.55 | 5.63 | 5.63 | qfq | 77,276,341 | 435,298,765 | -1.57% |
| 2026-04-27 | 5.70 | 5.74 | 5.58 | 5.72 | 5.72 | qfq | 78,439,741 | 445,289,961 | 0.35% |
| 2026-04-24 | 5.77 | 5.79 | 5.65 | 5.70 | 5.70 | qfq | 85,579,209 | 488,501,670 | -1.89% |
| 2026-04-23 | 5.96 | 5.99 | 5.74 | 5.81 | 5.81 | qfq | 114,710,400 | 668,426,599 | -3.49% |
| 2026-04-22 | 5.98 | 6.09 | 5.78 | 6.02 | 6.02 | qfq | 151,293,178 | 893,926,014 | 0.17% |
| 2026-04-21 | 6.18 | 6.19 | 5.97 | 6.01 | 6.01 | qfq | 132,047,286 | 796,194,700 | -3.38% |
| 2026-04-20 | 6.14 | 6.38 | 6.08 | 6.22 | 6.22 | qfq | 210,639,675 | 1,306,362,985 | 1.63% |
| 2026-04-17 | 5.94 | 6.48 | 5.86 | 6.12 | 6.12 | qfq | 308,952,154 | 1,924,906,349 | 3.73% |
| 2026-04-16 | 5.97 | 6.00 | 5.83 | 5.90 | 5.90 | qfq | 134,085,623 | 789,088,731 | -1.99% |
| 2026-04-15 | 5.93 | 6.13 | 5.85 | 6.02 | 6.02 | qfq | 169,422,214 | 1,021,638,729 | 1.69% |
| 2026-04-14 | 5.85 | 6.07 | 5.76 | 5.92 | 5.92 | qfq | 197,681,495 | 1,175,652,317 | 3.32% |
| 2026-04-13 | 5.75 | 5.84 | 5.40 | 5.73 | 5.73 | qfq | 207,829,915 | 1,179,564,529 | -0.35% |
| 2026-04-10 | 5.75 | 5.88 | 5.69 | 5.75 | 5.75 | qfq | 126,934,125 | 732,448,466 | 0.35% |
| 2026-04-09 | 5.80 | 5.82 | 5.70 | 5.73 | 5.73 | qfq | 112,181,908 | 644,950,396 | -1.88% |
| 2026-04-08 | 5.70 | 5.90 | 5.64 | 5.84 | 5.84 | qfq | 198,274,546 | 1,149,311,977 | 3.55% |
| 2026-04-07 | 5.20 | 5.74 | 5.14 | 5.64 | 5.64 | qfq | 217,659,302 | 1,214,317,406 | 8.05% |
| 2026-04-03 | 5.32 | 5.52 | 5.04 | 5.22 | 5.22 | qfq | 134,620,009 | 706,488,383 | -2.97% |
| 2026-04-02 | 5.62 | 5.62 | 5.36 | 5.38 | 5.38 | qfq | 115,129,316 | 628,575,823 | -4.95% |
| 2026-04-01 | 5.70 | 5.75 | 5.54 | 5.66 | 5.66 | qfq | 152,168,286 | 857,802,844 | -1.39% |
| 2026-03-31 | 5.50 | 5.78 | 5.46 | 5.74 | 5.74 | qfq | 209,424,586 | 1,182,778,703 | 3.61% |
| 2026-03-30 | 5.52 | 5.60 | 5.38 | 5.54 | 5.54 | qfq | 122,448,276 | 672,088,752 | -1.07% |
| 2026-03-27 | 5.56 | 5.70 | 5.52 | 5.60 | 5.60 | qfq | 146,219,590 | 819,100,124 | -1.06% |
| 2026-03-26 | 5.43 | 5.76 | 5.40 | 5.66 | 5.66 | qfq | 232,216,691 | 1,300,433,378 | 3.10% |
| 2026-03-25 | 5.42 | 5.55 | 5.34 | 5.49 | 5.49 | qfq | 154,147,883 | 844,644,392 | 1.48% |
| 2026-03-24 | 5.28 | 5.43 | 5.13 | 5.41 | 5.41 | qfq | 173,129,553 | 917,004,623 | 4.44% |
| 2026-03-23 | 5.23 | 5.36 | 5.13 | 5.18 | 5.18 | qfq | 137,739,996 | 717,922,424 | -3.54% |
| 2026-03-20 | 5.28 | 5.54 | 5.22 | 5.37 | 5.37 | qfq | 188,219,081 | 1,018,638,634 | 2.29% |
| 2026-03-19 | 5.31 | 5.33 | 5.21 | 5.25 | 5.25 | qfq | 80,721,643 | 425,604,561 | -2.78% |
| 2026-03-18 | 5.38 | 5.47 | 5.30 | 5.40 | 5.40 | qfq | 112,308,877 | 605,381,370 | 2.08% |
| 2026-03-17 | 5.42 | 5.49 | 5.27 | 5.29 | 5.29 | qfq | 121,929,689 | 655,580,425 | -1.86% |
| 2026-03-16 | 5.18 | 5.39 | 5.15 | 5.39 | 5.39 | qfq | 126,263,815 | 668,851,734 | 4.46% |
| 2026-03-13 | 5.28 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 66,006,500 | 345,474,424 | -1.90% |
| 2026-03-12 | 5.21 | 5.30 | 5.17 | 5.26 | 5.26 | qfq | 70,552,689 | 370,705,370 | 0.57% |
| 2026-03-11 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | qfq | 65,250,745 | 341,980,730 | 0.19% |
| 2026-03-10 | 5.15 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 74,056,586 | 385,398,066 | 2.15% |
| 2026-03-09 | 5.03 | 5.13 | 4.96 | 5.11 | 5.11 | qfq | 61,159,575 | 308,010,707 | 0.59% |
| 2026-03-06 | 4.95 | 5.10 | 4.92 | 5.08 | 5.08 | qfq | 54,027,515 | 271,696,654 | 2.01% |
| 2026-03-05 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | qfq | 70,545,142 | 349,640,784 | 3.11% |
| 2026-03-04 | 4.83 | 4.93 | 4.80 | 4.83 | 4.83 | qfq | 60,395,999 | 293,211,829 | -1.43% |
| 2026-03-03 | 5.13 | 5.16 | 4.88 | 4.90 | 4.90 | qfq | 86,620,780 | 432,673,393 | -4.48% |
| 2026-03-02 | 5.10 | 5.18 | 5.00 | 5.13 | 5.13 | qfq | 96,260,643 | 490,157,528 | -1.91% |
| 2026-02-27 | 5.16 | 5.26 | 5.14 | 5.23 | 5.23 | qfq | 61,948,670 | 323,229,139 | 0.58% |
| 2026-02-26 | 5.31 | 5.34 | 5.16 | 5.20 | 5.20 | qfq | 75,725,119 | 396,289,355 | -0.95% |
| 2026-02-25 | 5.16 | 5.31 | 5.15 | 5.25 | 5.25 | qfq | 91,090,900 | 478,669,673 | 1.74% |
| 2026-02-24 | 5.15 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 61,192,180 | 316,178,418 | 1.57% |
| 2026-02-13 | 5.15 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 57,460,300 | 294,807,838 | -1.17% |
| 2026-02-12 | 5.18 | 5.23 | 5.12 | 5.14 | 5.14 | qfq | 50,342,200 | 259,890,608 | -0.39% |
| 2026-02-11 | 5.18 | 5.23 | 5.15 | 5.16 | 5.16 | qfq | 48,960,875 | 254,114,877 | -0.77% |
| 2026-02-10 | 5.27 | 5.28 | 5.18 | 5.20 | 5.20 | qfq | 57,877,975 | 301,923,694 | -1.33% |
| 2026-02-09 | 5.28 | 5.33 | 5.23 | 5.27 | 5.27 | qfq | 69,204,996 | 364,562,704 | 1.54% |
| 2026-02-06 | 5.17 | 5.26 | 5.10 | 5.19 | 5.19 | qfq | 84,158,644 | 437,676,428 | -0.38% |
| 2026-02-05 | 5.34 | 5.36 | 5.20 | 5.21 | 5.21 | qfq | 95,688,976 | 503,080,468 | -2.80% |
| 2026-02-04 | 5.49 | 5.50 | 5.29 | 5.36 | 5.36 | qfq | 164,091,955 | 878,866,522 | -3.60% |
| 2026-02-03 | 5.51 | 5.60 | 5.44 | 5.56 | 5.56 | qfq | 189,830,703 | 1,050,534,989 | 2.02% |
| 2026-02-02 | 5.61 | 5.77 | 5.45 | 5.45 | 5.45 | qfq | 302,128,007 | 1,684,497,695 | -10.07% |
| 2026-01-30 | 6.09 | 6.41 | 6.06 | 6.06 | 6.06 | qfq | 365,376,762 | 2,281,623,953 | 3.95% |
| 2026-01-29 | 6.13 | 6.13 | 5.82 | 5.83 | 5.83 | qfq | 239,115,719 | 1,417,069,051 | -5.82% |
| 2026-01-28 | 5.88 | 6.26 | 5.83 | 6.19 | 6.19 | qfq | 297,987,418 | 1,820,276,147 | 5.27% |
| 2026-01-27 | 5.67 | 6.13 | 5.67 | 5.88 | 5.88 | qfq | 267,410,205 | 1,568,660,543 | 2.08% |
| 2026-01-26 | 5.85 | 6.00 | 5.71 | 5.76 | 5.76 | qfq | 267,486,346 | 1,559,735,806 | 0.70% |
| 2026-01-23 | 5.65 | 6.05 | 5.54 | 5.72 | 5.72 | qfq | 421,744,028 | 2,408,303,628 | 2.14% |
| 2026-01-22 | 5.13 | 5.60 | 5.09 | 5.60 | 5.60 | qfq | 86,242,035 | 477,111,563 | 10.02% |
| 2026-01-21 | 4.93 | 5.16 | 4.88 | 5.09 | 5.09 | qfq | 88,761,962 | 449,721,535 | 2.41% |
| 2026-01-20 | 5.04 | 5.06 | 4.92 | 4.97 | 4.97 | qfq | 59,084,522 | 293,795,082 | -1.78% |
| 2026-01-19 | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | qfq | 67,670,722 | 341,124,309 | 1.40% |
| 2026-01-16 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 89,215,257 | 445,619,938 | -1.58% |
| 2026-01-15 | 5.13 | 5.19 | 5.02 | 5.07 | 5.07 | qfq | 63,698,629 | 323,522,799 | -1.55% |
| 2026-01-14 | 5.21 | 5.33 | 5.07 | 5.15 | 5.15 | qfq | 113,234,794 | 590,582,610 | -0.58% |
| 2026-01-13 | 5.32 | 5.33 | 5.17 | 5.18 | 5.18 | qfq | 100,577,472 | 527,720,882 | -2.26% |
| 2026-01-12 | 5.19 | 5.35 | 5.19 | 5.30 | 5.30 | qfq | 135,430,606 | 715,031,856 | 3.72% |
| 2026-01-09 | 5.02 | 5.21 | 5.01 | 5.11 | 5.11 | qfq | 100,624,400 | 514,354,893 | 2.00% |
| 2026-01-08 | 4.98 | 5.04 | 4.95 | 5.01 | 5.01 | qfq | 51,517,621 | 257,912,070 | 0.20% |
| 2026-01-07 | 5.06 | 5.13 | 4.98 | 5.00 | 5.00 | qfq | 66,486,799 | 335,140,007 | -0.20% |
| 2026-01-06 | 5.05 | 5.05 | 4.96 | 5.01 | 5.01 | qfq | 73,255,352 | 366,636,156 | -0.60% |
| 2026-01-05 | 4.90 | 5.09 | 4.85 | 5.04 | 5.04 | qfq | 112,522,211 | 559,688,842 | 5.88% |
| 2025-12-31 | 4.79 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 37,627,681 | 179,480,971 | -0.63% |
| 2025-12-30 | 4.85 | 4.86 | 4.79 | 4.79 | 4.79 | qfq | 42,414,176 | 204,342,558 | -1.64% |
| 2025-12-29 | 4.85 | 4.93 | 4.84 | 4.87 | 4.87 | qfq | 69,299,800 | 337,751,756 | -2.60% |
| 2025-12-26 | 4.85 | 5.02 | 4.82 | 5.00 | 5.00 | qfq | 106,391,200 | 525,946,738 | 2.88% |
| 2025-12-25 | 4.86 | 4.87 | 4.79 | 4.86 | 4.86 | qfq | 54,533,400 | 263,790,795 | 0.21% |
| 2025-12-24 | 4.66 | 4.88 | 4.65 | 4.85 | 4.85 | qfq | 83,188,498 | 400,519,031 | 3.41% |
| 2025-12-23 | 4.73 | 4.81 | 4.66 | 4.69 | 4.69 | qfq | 36,611,039 | 172,812,376 | -0.85% |
| 2025-12-22 | 4.69 | 4.75 | 4.69 | 4.73 | 4.73 | qfq | 32,397,098 | 152,932,946 | 0.21% |
| 2025-12-19 | 4.60 | 4.74 | 4.56 | 4.72 | 4.72 | qfq | 53,574,625 | 250,446,882 | 3.74% |
| 2025-12-18 | 4.54 | 4.61 | 4.52 | 4.55 | 4.55 | qfq | 27,663,242 | 126,360,475 | -0.22% |
| 2025-12-17 | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | qfq | 27,017,537 | 122,167,663 | 0.88% |
| 2025-12-16 | 4.57 | 4.60 | 4.51 | 4.52 | 4.52 | qfq | 26,751,061 | 121,542,123 | -1.31% |
| 2025-12-15 | 4.55 | 4.62 | 4.50 | 4.58 | 4.58 | qfq | 26,320,900 | 120,424,475 | 0.22% |
| 2025-12-12 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | qfq | 33,677,216 | 154,334,886 | -0.65% |
| 2025-12-11 | 4.79 | 4.80 | 4.56 | 4.60 | 4.60 | qfq | 70,230,724 | 325,696,120 | -3.97% |
| 2025-12-10 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 24,365,689 | 116,381,884 | 0.21% |
| 2025-12-09 | 4.84 | 4.85 | 4.78 | 4.78 | 4.78 | qfq | 26,721,680 | 128,351,952 | -1.44% |
| 2025-12-08 | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | qfq | 36,342,283 | 176,130,224 | 1.04% |
| 2025-12-05 | 4.74 | 4.81 | 4.68 | 4.80 | 4.80 | qfq | 28,597,276 | 135,946,409 | 1.27% |
| 2025-12-04 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | qfq | 33,792,805 | 160,641,207 | -2.07% |
| 2025-12-03 | 4.85 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 33,067,345 | 159,552,286 | 0.21% |
| 2025-12-02 | 4.88 | 4.89 | 4.81 | 4.83 | 4.83 | qfq | 27,046,400 | 130,767,211 | -1.43% |
| 2025-12-01 | 4.80 | 4.90 | 4.79 | 4.90 | 4.90 | qfq | 34,933,557 | 169,886,435 | 1.87% |
| 2025-11-28 | 4.76 | 4.81 | 4.71 | 4.81 | 4.81 | qfq | 32,480,380 | 154,909,800 | 1.05% |
| 2025-11-27 | 4.81 | 4.84 | 4.76 | 4.76 | 4.76 | qfq | 31,097,548 | 149,217,619 | -1.24% |
| 2025-11-26 | 4.87 | 4.91 | 4.80 | 4.82 | 4.82 | qfq | 35,032,621 | 169,981,606 | -1.23% |
| 2025-11-25 | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | qfq | 39,085,154 | 190,995,508 | 0.00% |
| 2025-11-24 | 4.80 | 4.90 | 4.78 | 4.88 | 4.88 | qfq | 45,904,086 | 222,452,142 | 2.52% |
| 2025-11-21 | 5.05 | 5.08 | 4.76 | 4.76 | 4.76 | qfq | 83,270,144 | 407,489,387 | -6.67% |
| 2025-11-20 | 5.15 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 37,703,751 | 193,637,045 | -0.20% |
| 2025-11-19 | 5.25 | 5.28 | 5.08 | 5.11 | 5.11 | qfq | 52,597,319 | 270,507,778 | -3.04% |
| 2025-11-18 | 5.33 | 5.35 | 5.22 | 5.27 | 5.27 | qfq | 49,864,402 | 262,277,123 | -1.68% |
| 2025-11-17 | 5.27 | 5.37 | 5.24 | 5.36 | 5.36 | qfq | 65,834,971 | 349,454,719 | 1.52% |
| 2025-11-14 | 5.36 | 5.42 | 5.27 | 5.28 | 5.28 | qfq | 74,036,125 | 394,380,656 | -2.40% |
| 2025-11-13 | 5.38 | 5.45 | 5.32 | 5.41 | 5.41 | qfq | 88,004,233 | 475,150,051 | 0.19% |
| 2025-11-12 | 5.31 | 5.49 | 5.20 | 5.40 | 5.40 | qfq | 116,761,153 | 624,461,490 | 1.69% |
| 2025-11-11 | 5.29 | 5.38 | 5.27 | 5.31 | 5.31 | qfq | 77,907,762 | 415,208,334 | 0.38% |
| 2025-11-10 | 5.23 | 5.32 | 5.23 | 5.29 | 5.29 | qfq | 55,269,410 | 291,735,439 | 0.38% |
| 2025-11-07 | 5.28 | 5.34 | 5.22 | 5.27 | 5.27 | qfq | 71,877,371 | 379,162,706 | -0.38% |
| 2025-11-06 | 5.24 | 5.32 | 5.18 | 5.29 | 5.29 | qfq | 103,459,762 | 544,100,482 | 1.54% |
| 2025-11-05 | 4.98 | 5.28 | 4.94 | 5.21 | 5.21 | qfq | 104,693,875 | 541,617,125 | 3.37% |
| 2025-11-04 | 5.09 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 51,602,603 | 260,267,746 | -1.37% |
| 2025-11-03 | 5.09 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 50,541,067 | 257,320,085 | 0.39% |
| 2025-10-31 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | qfq | 53,151,002 | 270,105,269 | 0.59% |
| 2025-10-30 | 5.18 | 5.20 | 5.02 | 5.06 | 5.06 | qfq | 94,384,832 | 480,435,241 | -3.80% |
| 2025-10-29 | 5.20 | 5.26 | 5.12 | 5.26 | 5.26 | qfq | 62,923,300 | 328,125,398 | 1.15% |
| 2025-10-28 | 5.22 | 5.29 | 5.19 | 5.20 | 5.20 | qfq | 70,748,371 | 369,808,114 | -1.70% |
| 2025-10-27 | 5.19 | 5.34 | 5.19 | 5.29 | 5.29 | qfq | 123,893,707 | 652,582,579 | 3.12% |
| 2025-10-24 | 5.14 | 5.24 | 5.09 | 5.13 | 5.13 | qfq | 98,934,082 | 509,895,810 | -0.97% |
| 2025-10-23 | 5.23 | 5.35 | 5.10 | 5.18 | 5.18 | qfq | 180,021,189 | 939,696,827 | 4.02% |
| 2025-10-22 | 5.03 | 5.04 | 4.92 | 4.98 | 4.98 | qfq | 67,265,200 | 334,367,722 | -2.35% |
| 2025-10-21 | 4.98 | 5.12 | 4.95 | 5.10 | 5.10 | qfq | 56,904,337 | 288,581,577 | 2.41% |
| 2025-10-20 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 44,617,061 | 222,535,171 | 1.43% |
| 2025-10-17 | 5.03 | 5.13 | 4.88 | 4.91 | 4.91 | qfq | 64,201,833 | 319,587,528 | -2.77% |
| 2025-10-16 | 5.17 | 5.17 | 5.03 | 5.05 | 5.05 | qfq | 60,328,902 | 306,452,497 | -2.51% |
| 2025-10-15 | 5.13 | 5.19 | 5.07 | 5.18 | 5.18 | qfq | 53,886,600 | 276,951,238 | 1.17% |
| 2025-10-14 | 5.21 | 5.32 | 5.09 | 5.12 | 5.12 | qfq | 81,357,006 | 423,464,763 | -1.16% |
| 2025-10-13 | 5.08 | 5.19 | 4.97 | 5.18 | 5.18 | qfq | 95,395,528 | 487,518,871 | -3.00% |
| 2025-10-10 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | qfq | 97,004,551 | 520,711,916 | -2.20% |
| 2025-10-09 | 5.36 | 5.50 | 5.36 | 5.46 | 5.46 | qfq | 141,002,584 | 765,505,845 | 3.61% |
| 2025-09-30 | 5.25 | 5.33 | 5.18 | 5.27 | 5.27 | qfq | 101,612,690 | 534,487,092 | 0.96% |
| 2025-09-29 | 5.14 | 5.22 | 5.06 | 5.22 | 5.22 | qfq | 85,680,850 | 442,791,696 | 2.15% |
| 2025-09-26 | 5.25 | 5.26 | 5.11 | 5.11 | 5.11 | qfq | 69,151,976 | 357,503,884 | -1.16% |
| 2025-09-25 | 5.29 | 5.38 | 5.17 | 5.17 | 5.17 | qfq | 111,330,548 | 583,452,888 | -2.64% |
| 2025-09-24 | 5.23 | 5.37 | 5.18 | 5.31 | 5.31 | qfq | 129,096,952 | 683,878,243 | 1.53% |
| 2025-09-23 | 5.24 | 5.29 | 5.11 | 5.23 | 5.23 | qfq | 152,003,164 | 791,099,767 | -0.19% |
| 2025-09-22 | 5.36 | 5.39 | 5.20 | 5.24 | 5.24 | qfq | 163,963,529 | 863,591,177 | -2.78% |
| 2025-09-19 | 5.52 | 5.83 | 5.37 | 5.39 | 5.39 | qfq | 238,852,039 | 1,326,259,591 | -3.23% |
| 2025-09-18 | 5.66 | 5.93 | 5.50 | 5.57 | 5.57 | qfq | 324,226,415 | 1,855,701,162 | -3.13% |
| 2025-09-17 | 5.98 | 6.20 | 5.68 | 5.75 | 5.75 | qfq | 449,778,801 | 2,651,788,455 | -4.80% |
| 2025-09-16 | 5.90 | 6.04 | 5.60 | 6.04 | 6.04 | qfq | 340,594,787 | 1,978,684,846 | 10.02% |
| 2025-09-15 | 5.14 | 5.49 | 5.11 | 5.49 | 5.49 | qfq | 123,896,228 | 668,974,428 | 10.02% |
| 2025-09-12 | 4.81 | 5.03 | 4.79 | 4.99 | 4.99 | qfq | 157,505,046 | 781,281,244 | 3.74% |
| 2025-09-11 | 4.79 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 76,229,873 | 365,926,164 | -0.21% |
| 2025-09-10 | 4.83 | 4.90 | 4.78 | 4.82 | 4.82 | qfq | 74,311,129 | 358,790,494 | -1.03% |
| 2025-09-09 | 4.80 | 4.91 | 4.73 | 4.87 | 4.87 | qfq | 122,376,783 | 591,949,985 | 1.25% |
| 2025-09-08 | 4.83 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 68,893,044 | 330,045,357 | -0.62% |
| 2025-09-05 | 4.77 | 4.84 | 4.68 | 4.84 | 4.84 | qfq | 87,300,390 | 416,443,633 | 1.47% |
| 2025-09-04 | 4.69 | 4.92 | 4.68 | 4.77 | 4.77 | qfq | 126,596,985 | 605,940,838 | 1.49% |
| 2025-09-03 | 4.62 | 4.85 | 4.60 | 4.70 | 4.70 | qfq | 111,257,792 | 525,812,800 | 1.95% |
| 2025-09-02 | 4.64 | 4.65 | 4.53 | 4.61 | 4.61 | qfq | 55,872,229 | 256,546,314 | -1.07% |
| 2025-09-01 | 4.67 | 4.71 | 4.64 | 4.66 | 4.66 | qfq | 42,070,142 | 196,319,934 | -0.21% |
| 2025-08-29 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | qfq | 48,283,573 | 226,696,882 | -1.68% |
| 2025-08-28 | 4.74 | 4.79 | 4.58 | 4.75 | 4.75 | qfq | 71,061,536 | 333,622,090 | 0.21% |
| 2025-08-27 | 4.89 | 4.92 | 4.72 | 4.74 | 4.74 | qfq | 67,239,120 | 325,061,946 | -2.47% |
| 2025-08-26 | 4.81 | 4.88 | 4.78 | 4.86 | 4.86 | qfq | 53,082,343 | 257,869,190 | 0.62% |
| 2025-08-25 | 4.80 | 4.91 | 4.78 | 4.83 | 4.83 | qfq | 99,981,401 | 485,520,695 | 1.68% |
| 2025-08-22 | 4.72 | 4.75 | 4.69 | 4.75 | 4.75 | qfq | 42,852,946 | 202,517,267 | 0.42% |
| 2025-08-21 | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | qfq | 45,752,857 | 216,629,977 | -0.21% |
| 2025-08-20 | 4.67 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 55,907,473 | 263,256,735 | 1.07% |
| 2025-08-19 | 4.67 | 4.70 | 4.63 | 4.69 | 4.69 | qfq | 46,110,160 | 215,512,359 | 0.64% |
| 2025-08-18 | 4.63 | 4.68 | 4.59 | 4.66 | 4.66 | qfq | 50,742,460 | 236,202,187 | 1.30% |
| 2025-08-15 | 4.53 | 4.61 | 4.51 | 4.60 | 4.60 | qfq | 32,449,604 | 148,662,837 | 1.10% |
| 2025-08-14 | 4.66 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 42,770,950 | 197,148,091 | -2.36% |
| 2025-08-13 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | qfq | 38,439,273 | 178,632,560 | 0.43% |
| 2025-08-12 | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | qfq | 30,938,800 | 143,418,939 | -0.22% |
| 2025-08-11 | 4.58 | 4.72 | 4.56 | 4.65 | 4.65 | qfq | 62,222,807 | 289,036,938 | 1.53% |
| 2025-08-08 | 4.58 | 4.65 | 4.54 | 4.58 | 4.58 | qfq | 46,903,353 | 216,131,379 | 0.88% |
| 2025-08-07 | 4.54 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 28,954,102 | 131,561,123 | -0.22% |
| 2025-08-06 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | qfq | 23,774,400 | 107,775,994 | -0.22% |
| 2025-08-05 | 4.52 | 4.58 | 4.51 | 4.56 | 4.56 | qfq | 27,308,357 | 124,326,736 | 1.11% |
| 2025-08-04 | 4.48 | 4.51 | 4.45 | 4.51 | 4.51 | qfq | 19,915,450 | 89,195,734 | 0.00% |
| 2025-08-01 | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | qfq | 25,751,902 | 116,232,974 | 0.67% |
| 2025-07-31 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | qfq | 36,976,535 | 166,548,574 | -1.54% |
| 2025-07-30 | 4.56 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 30,171,400 | 137,720,541 | -0.66% |
| 2025-07-29 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | qfq | 45,212,403 | 206,898,690 | -1.29% |
| 2025-07-28 | 4.68 | 4.69 | 4.62 | 4.64 | 4.64 | qfq | 37,500,300 | 174,401,347 | -0.64% |
| 2025-07-25 | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 40,820,600 | 191,574,608 | -1.06% |
| 2025-07-24 | 4.63 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 53,469,210 | 251,141,207 | 2.16% |
| 2025-07-23 | 4.68 | 4.70 | 4.62 | 4.62 | 4.62 | qfq | 37,902,715 | 176,689,363 | -1.28% |
| 2025-07-22 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 42,142,400 | 196,483,613 | 0.00% |
| 2025-07-21 | 4.59 | 4.72 | 4.59 | 4.68 | 4.68 | qfq | 49,754,869 | 231,596,930 | 1.52% |
| 2025-07-18 | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | qfq | 26,568,398 | 122,399,199 | -0.22% |
| 2025-07-17 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | qfq | 35,321,708 | 163,180,151 | 0.22% |
| 2025-07-16 | 4.65 | 4.71 | 4.61 | 4.61 | 4.61 | qfq | 40,588,806 | 188,634,583 | -1.28% |
| 2025-07-15 | 4.68 | 4.76 | 4.59 | 4.67 | 4.67 | qfq | 63,008,296 | 293,650,237 | -1.27% |
| 2025-07-14 | 4.70 | 4.89 | 4.61 | 4.73 | 4.73 | qfq | 97,866,171 | 463,626,786 | 1.28% |
| 2025-07-11 | 4.61 | 4.70 | 4.56 | 4.67 | 4.67 | qfq | 50,859,400 | 235,967,763 | 1.30% |
| 2025-07-10 | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | qfq | 34,640,958 | 158,874,283 | 0.88% |
| 2025-07-09 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | qfq | 30,248,086 | 138,011,575 | 0.44% |
| 2025-07-08 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | qfq | 25,164,800 | 114,329,027 | 0.22% |
| 2025-07-07 | 4.51 | 4.56 | 4.48 | 4.54 | 4.53 | qfq | 25,824,700 | 116,664,360 | 0.89% |
| 2025-07-04 | 4.53 | 4.55 | 4.49 | 4.50 | 4.49 | qfq | 26,122,112 | 117,866,513 | -0.88% |
| 2025-07-03 | 4.55 | 4.58 | 4.52 | 4.54 | 4.53 | qfq | 24,609,490 | 111,667,516 | -0.66% |
| 2025-07-02 | 4.64 | 4.66 | 4.53 | 4.57 | 4.56 | qfq | 28,882,004 | 132,242,540 | 0.00% |
| 2025-07-01 | 4.61 | 4.61 | 4.53 | 4.57 | 4.56 | qfq | 30,245,894 | 137,956,775 | -0.87% |
| 2025-06-30 | 4.60 | 4.64 | 4.58 | 4.61 | 4.60 | qfq | 37,492,484 | 172,395,384 | -0.43% |
| 2025-06-27 | 4.57 | 4.70 | 4.57 | 4.63 | 4.62 | qfq | 58,279,791 | 270,931,744 | 1.98% |
| 2025-06-26 | 4.60 | 4.65 | 4.54 | 4.54 | 4.53 | qfq | 35,115,226 | 161,010,526 | -1.52% |
| 2025-06-25 | 4.58 | 4.61 | 4.52 | 4.61 | 4.60 | qfq | 38,940,059 | 177,959,005 | 0.66% |
| 2025-06-24 | 4.54 | 4.58 | 4.52 | 4.58 | 4.57 | qfq | 39,627,624 | 180,636,376 | 0.44% |
| 2025-06-23 | 4.52 | 4.58 | 4.42 | 4.56 | 4.55 | qfq | 50,980,400 | 230,518,712 | 1.11% |
| 2025-06-20 | 4.35 | 4.57 | 4.35 | 4.51 | 4.50 | qfq | 70,489,185 | 316,256,817 | 3.20% |
| 2025-06-19 | 4.37 | 4.44 | 4.35 | 4.37 | 4.36 | qfq | 30,359,100 | 133,344,318 | 0.23% |
| 2025-06-18 | 4.40 | 4.41 | 4.34 | 4.36 | 4.35 | qfq | 15,946,000 | 69,605,591 | -1.13% |
| 2025-06-17 | 4.37 | 4.43 | 4.34 | 4.41 | 4.40 | qfq | 23,846,340 | 104,872,780 | 1.15% |
| 2025-06-16 | 4.31 | 4.37 | 4.30 | 4.36 | 4.35 | qfq | 16,427,100 | 71,475,453 | 0.46% |
| 2025-06-13 | 4.43 | 4.44 | 4.33 | 4.34 | 4.33 | qfq | 28,987,656 | 126,453,048 | -2.03% |
| 2025-06-12 | 4.44 | 4.46 | 4.42 | 4.43 | 4.42 | qfq | 22,846,525 | 101,272,489 | -0.89% |
| 2025-06-11 | 4.50 | 4.63 | 4.47 | 4.47 | 4.46 | qfq | 42,205,931 | 190,211,810 | 1.36% |
| 2025-06-10 | 4.50 | 4.50 | 4.35 | 4.41 | 4.40 | qfq | 41,319,400 | 182,500,291 | -1.78% |
| 2025-06-09 | 4.44 | 4.51 | 4.44 | 4.49 | 4.48 | qfq | 28,547,535 | 128,103,541 | 1.13% |
| 2025-06-06 | 4.52 | 4.53 | 4.40 | 4.44 | 4.43 | qfq | 40,623,970 | 180,679,585 | -1.55% |
| 2025-06-05 | 4.51 | 4.52 | 4.46 | 4.51 | 4.50 | qfq | 27,990,187 | 125,726,047 | 0.45% |
| 2025-06-04 | 4.50 | 4.52 | 4.48 | 4.49 | 4.48 | qfq | 25,152,057 | 112,971,616 | -0.44% |
| 2025-06-03 | 4.41 | 4.53 | 4.41 | 4.51 | 4.50 | qfq | 23,037,168 | 103,630,831 | 0.22% |
| 2025-05-30 | 4.56 | 4.58 | 4.48 | 4.50 | 4.49 | qfq | 29,943,500 | 134,980,124 | -1.75% |
| 2025-05-29 | 4.50 | 4.58 | 4.48 | 4.58 | 4.57 | qfq | 40,816,104 | 185,368,625 | 2.23% |
| 2025-05-28 | 4.53 | 4.58 | 4.47 | 4.48 | 4.47 | qfq | 32,415,731 | 146,387,178 | -1.10% |
| 2025-05-27 | 4.52 | 4.56 | 4.46 | 4.53 | 4.52 | qfq | 35,471,906 | 160,238,971 | -0.22% |
| 2025-05-26 | 4.60 | 4.63 | 4.48 | 4.54 | 4.53 | qfq | 59,030,400 | 268,304,480 | -1.73% |
| 2025-05-23 | 4.68 | 4.72 | 4.61 | 4.62 | 4.61 | qfq | 34,791,900 | 162,361,444 | -1.49% |
| 2025-05-22 | 4.73 | 4.79 | 4.67 | 4.69 | 4.68 | qfq | 44,651,110 | 210,677,789 | -1.68% |
| 2025-05-21 | 4.90 | 4.90 | 4.77 | 4.77 | 4.76 | qfq | 54,429,010 | 262,334,781 | -2.85% |
| 2025-05-20 | 4.93 | 4.95 | 4.86 | 4.91 | 4.90 | qfq | 38,984,583 | 190,941,620 | -0.41% |
| 2025-05-19 | 4.84 | 4.97 | 4.80 | 4.93 | 4.92 | qfq | 47,621,871 | 233,116,286 | 1.44% |
| 2025-05-16 | 4.92 | 4.93 | 4.85 | 4.86 | 4.85 | qfq | 52,897,826 | 258,213,008 | -1.62% |
| 2025-05-15 | 5.13 | 5.13 | 4.93 | 4.94 | 4.93 | qfq | 94,689,214 | 473,888,199 | -3.52% |
| 2025-05-14 | 4.83 | 5.16 | 4.80 | 5.12 | 5.11 | qfq | 169,859,252 | 852,824,527 | 6.00% |
| 2025-05-13 | 4.92 | 4.98 | 4.82 | 4.83 | 4.82 | qfq | 50,502,300 | 247,031,111 | -0.82% |
| 2025-05-12 | 4.87 | 4.91 | 4.84 | 4.87 | 4.86 | qfq | 37,377,120 | 181,988,718 | 1.04% |
| 2025-05-09 | 4.93 | 4.93 | 4.79 | 4.82 | 4.81 | qfq | 48,494,500 | 234,442,714 | -2.43% |
| 2025-05-08 | 4.92 | 4.99 | 4.87 | 4.94 | 4.93 | qfq | 50,785,834 | 250,970,209 | 0.41% |
| 2025-05-07 | 5.00 | 5.04 | 4.87 | 4.92 | 4.91 | qfq | 86,797,657 | 430,400,306 | -1.01% |
| 2025-05-06 | 4.88 | 5.05 | 4.84 | 4.97 | 4.96 | qfq | 100,870,837 | 499,910,836 | 2.05% |
| 2025-04-30 | 4.72 | 5.02 | 4.72 | 4.87 | 4.86 | qfq | 103,370,819 | 507,818,621 | 2.96% |
| 2025-04-29 | 4.63 | 4.79 | 4.59 | 4.73 | 4.72 | qfq | 54,570,850 | 257,125,611 | 1.50% |
| 2025-04-28 | 4.76 | 4.80 | 4.65 | 4.66 | 4.65 | qfq | 49,032,818 | 231,045,206 | -1.89% |
| 2025-04-25 | 4.62 | 4.92 | 4.57 | 4.75 | 4.74 | qfq | 78,984,938 | 375,214,137 | 2.81% |
| 2025-04-24 | 4.73 | 4.74 | 4.57 | 4.62 | 4.61 | qfq | 51,787,800 | 240,031,884 | -2.74% |
| 2025-04-23 | 4.87 | 4.97 | 4.73 | 4.75 | 4.74 | qfq | 96,109,000 | 464,151,635 | -2.46% |
| 2025-04-22 | 4.71 | 4.92 | 4.70 | 4.87 | 4.86 | qfq | 123,854,502 | 599,498,898 | 2.96% |
| 2025-04-21 | 4.32 | 4.80 | 4.32 | 4.73 | 4.72 | qfq | 110,213,297 | 511,759,913 | 3.50% |
| 2025-04-18 | 4.49 | 4.59 | 4.43 | 4.57 | 4.56 | qfq | 42,788,927 | 192,650,274 | 1.56% |
| 2025-04-17 | 4.51 | 4.58 | 4.49 | 4.50 | 4.49 | qfq | 40,904,420 | 185,695,599 | -1.32% |
| 2025-04-16 | 4.65 | 4.73 | 4.51 | 4.56 | 4.55 | qfq | 54,022,520 | 248,873,439 | -1.94% |
| 2025-04-15 | 4.75 | 4.77 | 4.61 | 4.65 | 4.64 | qfq | 60,299,401 | 281,384,604 | -2.72% |
| 2025-04-14 | 4.69 | 4.88 | 4.69 | 4.78 | 4.77 | qfq | 98,435,820 | 469,650,382 | 2.58% |
| 2025-04-11 | 4.79 | 4.96 | 4.65 | 4.66 | 4.65 | qfq | 147,099,293 | 701,429,942 | -2.31% |
| 2025-04-10 | 4.57 | 4.77 | 4.55 | 4.77 | 4.76 | qfq | 59,789,800 | 281,247,014 | 9.91% |
| 2025-04-09 | 4.05 | 4.36 | 3.84 | 4.34 | 4.33 | qfq | 86,322,721 | 359,483,628 | 5.34% |
| 2025-04-08 | 4.06 | 4.17 | 3.98 | 4.12 | 4.11 | qfq | 77,316,800 | 314,452,201 | -0.96% |
| 2025-04-07 | 4.38 | 4.47 | 4.16 | 4.16 | 4.15 | qfq | 54,944,601 | 232,170,374 | -9.96% |
| 2025-04-03 | 4.56 | 4.73 | 4.53 | 4.62 | 4.61 | qfq | 44,126,151 | 204,635,327 | 0.43% |
| 2025-04-02 | 4.59 | 4.64 | 4.57 | 4.60 | 4.59 | qfq | 19,115,300 | 88,144,590 | 0.22% |
| 2025-04-01 | 4.62 | 4.65 | 4.58 | 4.59 | 4.58 | qfq | 28,363,791 | 131,048,268 | 0.00% |
| 2025-03-31 | 4.65 | 4.66 | 4.52 | 4.59 | 4.58 | qfq | 45,976,002 | 210,626,087 | -1.92% |
| 2025-03-28 | 4.78 | 4.80 | 4.68 | 4.68 | 4.67 | qfq | 34,133,191 | 161,261,819 | -2.30% |
| 2025-03-27 | 4.84 | 4.85 | 4.74 | 4.79 | 4.78 | qfq | 34,524,604 | 165,535,033 | -1.03% |
| 2025-03-26 | 4.83 | 4.88 | 4.81 | 4.84 | 4.83 | qfq | 36,808,882 | 178,452,979 | 0.00% |
| 2025-03-25 | 4.83 | 4.88 | 4.77 | 4.84 | 4.83 | qfq | 45,976,104 | 221,600,737 | -0.62% |
| 2025-03-24 | 4.96 | 4.99 | 4.74 | 4.87 | 4.86 | qfq | 75,094,400 | 363,023,572 | -1.62% |
| 2025-03-21 | 5.11 | 5.14 | 4.93 | 4.95 | 4.94 | qfq | 97,040,636 | 487,692,962 | -3.51% |
| 2025-03-20 | 5.20 | 5.24 | 5.13 | 5.13 | 5.12 | qfq | 71,987,002 | 372,965,077 | -0.97% |
| 2025-03-19 | 5.17 | 5.21 | 5.11 | 5.18 | 5.17 | qfq | 72,231,004 | 373,556,391 | -0.19% |
| 2025-03-18 | 5.25 | 5.35 | 5.17 | 5.19 | 5.18 | qfq | 105,632,716 | 552,064,461 | -1.33% |
| 2025-03-17 | 5.31 | 5.47 | 5.25 | 5.26 | 5.25 | qfq | 135,167,514 | 722,213,396 | -1.13% |
| 2025-03-14 | 5.28 | 5.35 | 5.14 | 5.32 | 5.31 | qfq | 158,431,500 | 832,970,782 | 1.14% |
| 2025-03-13 | 5.65 | 5.73 | 5.20 | 5.26 | 5.25 | qfq | 274,847,256 | 1,476,953,503 | -8.20% |
| 2025-03-12 | 5.88 | 6.05 | 5.70 | 5.73 | 5.72 | qfq | 414,867,522 | 2,435,709,369 | 0.17% |
| 2025-03-11 | 5.09 | 5.72 | 5.06 | 5.72 | 5.71 | qfq | 324,361,864 | 1,802,439,505 | 10.00% |
| 2025-03-10 | 4.98 | 5.21 | 4.87 | 5.20 | 5.19 | qfq | 144,376,450 | 730,618,631 | 3.79% |
| 2025-03-07 | 4.85 | 5.17 | 4.82 | 5.01 | 5.00 | qfq | 152,062,387 | 765,770,452 | 2.45% |
| 2025-03-06 | 4.86 | 4.96 | 4.86 | 4.89 | 4.88 | qfq | 104,772,266 | 512,738,497 | -0.61% |
| 2025-03-05 | 4.69 | 4.92 | 4.54 | 4.92 | 4.91 | qfq | 132,890,968 | 631,604,785 | 4.02% |
| 2025-03-04 | 4.71 | 4.81 | 4.66 | 4.73 | 4.72 | qfq | 65,553,349 | 310,302,839 | 1.28% |
| 2025-03-03 | 4.65 | 4.79 | 4.58 | 4.67 | 4.66 | qfq | 58,343,301 | 274,392,172 | 0.86% |
| 2025-02-28 | 4.72 | 4.73 | 4.61 | 4.63 | 4.62 | qfq | 46,320,560 | 216,109,091 | -3.14% |
| 2025-02-27 | 4.80 | 4.88 | 4.66 | 4.78 | 4.77 | qfq | 65,347,369 | 311,525,713 | -0.21% |
| 2025-02-26 | 4.80 | 4.90 | 4.76 | 4.79 | 4.78 | qfq | 79,410,037 | 382,180,250 | 0.63% |
| 2025-02-25 | 4.53 | 4.86 | 4.51 | 4.76 | 4.75 | qfq | 107,791,664 | 511,053,026 | 3.70% |
| 2025-02-24 | 4.48 | 4.75 | 4.47 | 4.59 | 4.58 | qfq | 114,776,641 | 525,115,392 | -3.37% |
| 2025-02-21 | 4.65 | 4.84 | 4.50 | 4.75 | 4.74 | qfq | 118,276,713 | 546,984,732 | -0.63% |
| 2025-02-20 | 4.82 | 4.90 | 4.77 | 4.78 | 4.77 | qfq | 60,595,659 | 292,220,551 | -1.24% |
| 2025-02-19 | 4.74 | 4.87 | 4.68 | 4.84 | 4.83 | qfq | 67,568,146 | 324,146,461 | 1.47% |
| 2025-02-18 | 5.04 | 5.04 | 4.74 | 4.77 | 4.76 | qfq | 106,402,109 | 515,841,483 | -5.73% |
| 2025-02-17 | 4.77 | 5.17 | 4.71 | 5.06 | 5.05 | qfq | 168,755,097 | 841,588,112 | 7.20% |
| 2025-02-14 | 4.49 | 4.95 | 4.45 | 4.72 | 4.71 | qfq | 126,655,035 | 596,945,547 | 4.89% |
| 2025-02-13 | 4.52 | 4.54 | 4.44 | 4.50 | 4.49 | qfq | 35,067,202 | 157,655,273 | -0.44% |
| 2025-02-12 | 4.44 | 4.54 | 4.42 | 4.52 | 4.51 | qfq | 39,665,375 | 178,352,589 | 1.57% |
| 2025-02-11 | 4.58 | 4.59 | 4.40 | 4.45 | 4.44 | qfq | 46,371,000 | 205,934,824 | -2.20% |
| 2025-02-10 | 4.45 | 4.56 | 4.41 | 4.55 | 4.54 | qfq | 59,134,379 | 266,723,115 | 3.41% |
| 2025-02-07 | 4.32 | 4.47 | 4.30 | 4.40 | 4.39 | qfq | 54,267,727 | 238,230,225 | 2.33% |
| 2025-02-06 | 4.20 | 4.30 | 4.15 | 4.30 | 4.29 | qfq | 41,278,974 | 175,474,048 | 2.38% |
| 2025-02-05 | 4.18 | 4.26 | 4.15 | 4.20 | 4.19 | qfq | 35,262,100 | 148,379,156 | 1.94% |
| 2025-01-27 | 4.22 | 4.29 | 4.12 | 4.12 | 4.11 | qfq | 26,064,800 | 109,248,930 | -1.90% |
| 2025-01-24 | 4.15 | 4.21 | 4.15 | 4.20 | 4.19 | qfq | 25,294,372 | 105,987,726 | 0.48% |
| 2025-01-23 | 4.23 | 4.31 | 4.17 | 4.18 | 4.17 | qfq | 33,466,600 | 142,148,243 | 0.24% |
| 2025-01-22 | 4.21 | 4.22 | 4.16 | 4.17 | 4.16 | qfq | 21,839,336 | 91,269,568 | -1.65% |
| 2025-01-21 | 4.34 | 4.34 | 4.20 | 4.24 | 4.23 | qfq | 26,924,468 | 114,304,566 | -1.40% |
| 2025-01-20 | 4.30 | 4.37 | 4.22 | 4.30 | 4.29 | qfq | 35,132,702 | 151,637,273 | 0.23% |
| 2025-01-17 | 4.29 | 4.31 | 4.23 | 4.29 | 4.28 | qfq | 24,974,263 | 106,671,946 | 0.00% |
| 2025-01-16 | 4.36 | 4.41 | 4.25 | 4.29 | 4.28 | qfq | 39,048,500 | 168,938,977 | 0.23% |
| 2025-01-15 | 4.30 | 4.32 | 4.20 | 4.28 | 4.27 | qfq | 38,076,500 | 162,432,418 | -0.47% |
| 2025-01-14 | 4.13 | 4.30 | 4.12 | 4.30 | 4.29 | qfq | 40,432,926 | 171,130,933 | 4.62% |
| 2025-01-13 | 4.06 | 4.14 | 3.99 | 4.11 | 4.10 | qfq | 27,549,002 | 112,280,636 | 0.49% |
| 2025-01-10 | 4.20 | 4.26 | 4.08 | 4.09 | 4.08 | qfq | 26,362,023 | 109,842,590 | -2.62% |
| 2025-01-09 | 4.16 | 4.24 | 4.15 | 4.20 | 4.19 | qfq | 26,022,760 | 109,415,331 | 0.00% |
| 2025-01-08 | 4.25 | 4.25 | 4.07 | 4.20 | 4.19 | qfq | 40,655,300 | 169,367,107 | -0.47% |
| 2025-01-07 | 4.12 | 4.22 | 4.10 | 4.22 | 4.21 | qfq | 29,346,689 | 122,291,378 | 2.18% |
| 2025-01-06 | 4.14 | 4.18 | 4.03 | 4.13 | 4.12 | qfq | 32,787,800 | 134,953,675 | -0.72% |
| 2025-01-03 | 4.36 | 4.40 | 4.13 | 4.16 | 4.15 | qfq | 47,306,477 | 200,081,712 | -4.59% |
| 2025-01-02 | 4.48 | 4.55 | 4.30 | 4.36 | 4.35 | qfq | 41,388,500 | 183,167,000 | -2.90% |
| 2024-12-31 | 4.64 | 4.69 | 4.47 | 4.49 | 4.48 | qfq | 34,963,838 | 159,188,653 | -3.23% |
| 2024-12-30 | 4.66 | 4.68 | 4.54 | 4.64 | 4.63 | qfq | 37,802,468 | 173,804,758 | -0.43% |
| 2024-12-27 | 4.59 | 4.75 | 4.56 | 4.66 | 4.65 | qfq | 41,438,068 | 194,316,488 | 1.53% |
| 2024-12-26 | 4.60 | 4.66 | 4.56 | 4.59 | 4.58 | qfq | 37,958,109 | 174,805,350 | -0.65% |
| 2024-12-25 | 4.79 | 4.82 | 4.57 | 4.62 | 4.61 | qfq | 45,350,283 | 210,416,916 | -3.35% |
| 2024-12-24 | 4.79 | 4.83 | 4.72 | 4.78 | 4.77 | qfq | 29,153,402 | 139,118,143 | -0.21% |
| 2024-12-23 | 4.97 | 4.98 | 4.76 | 4.79 | 4.78 | qfq | 46,647,913 | 226,044,903 | -3.62% |
| 2024-12-20 | 5.03 | 5.04 | 4.96 | 4.97 | 4.96 | qfq | 40,408,102 | 201,612,506 | -0.60% |
| 2024-12-19 | 4.96 | 5.04 | 4.90 | 5.00 | 4.99 | qfq | 35,819,100 | 177,890,825 | 0.00% |
| 2024-12-18 | 5.00 | 5.06 | 4.97 | 5.00 | 4.99 | qfq | 35,333,100 | 177,325,571 | 0.00% |
| 2024-12-17 | 5.13 | 5.13 | 4.97 | 5.00 | 4.99 | qfq | 50,601,203 | 254,427,873 | -2.72% |
| 2024-12-16 | 5.24 | 5.31 | 5.10 | 5.14 | 5.13 | qfq | 57,145,126 | 295,345,715 | -2.28% |
| 2024-12-13 | 5.48 | 5.59 | 5.25 | 5.26 | 5.25 | qfq | 85,834,774 | 460,717,059 | -4.36% |
| 2024-12-12 | 5.46 | 5.53 | 5.34 | 5.50 | 5.49 | qfq | 82,462,433 | 449,283,314 | 0.92% |
| 2024-12-11 | 5.28 | 5.48 | 5.25 | 5.45 | 5.44 | qfq | 92,296,963 | 500,461,263 | 2.64% |
| 2024-12-10 | 5.44 | 5.49 | 5.30 | 5.31 | 5.30 | qfq | 76,052,800 | 408,248,876 | 0.38% |
| 2024-12-09 | 5.42 | 5.43 | 5.24 | 5.29 | 5.28 | qfq | 58,792,936 | 312,268,830 | -1.86% |
| 2024-12-06 | 5.41 | 5.43 | 5.25 | 5.39 | 5.38 | qfq | 70,654,102 | 379,173,263 | 0.00% |
| 2024-12-05 | 5.23 | 5.44 | 5.21 | 5.39 | 5.38 | qfq | 67,588,720 | 361,691,602 | 2.28% |
| 2024-12-04 | 5.45 | 5.46 | 5.24 | 5.27 | 5.26 | qfq | 82,631,422 | 441,220,129 | -3.66% |
| 2024-12-03 | 5.48 | 5.57 | 5.36 | 5.47 | 5.46 | qfq | 116,029,808 | 634,953,189 | -0.18% |
| 2024-12-02 | 5.12 | 5.59 | 5.11 | 5.48 | 5.47 | qfq | 157,863,483 | 854,842,445 | 7.24% |
| 2024-11-29 | 5.10 | 5.19 | 5.01 | 5.11 | 5.10 | qfq | 91,265,335 | 466,680,673 | 0.00% |
| 2024-11-28 | 5.16 | 5.33 | 5.11 | 5.11 | 5.10 | qfq | 140,062,375 | 730,190,215 | 2.61% |
| 2024-11-27 | 4.83 | 4.99 | 4.71 | 4.98 | 4.97 | qfq | 63,851,941 | 308,605,903 | 2.05% |
| 2024-11-26 | 4.98 | 5.02 | 4.85 | 4.88 | 4.87 | qfq | 65,237,369 | 321,641,028 | -2.20% |
| 2024-11-25 | 5.07 | 5.14 | 4.90 | 4.99 | 4.98 | qfq | 72,795,935 | 362,942,928 | -1.38% |
| 2024-11-22 | 5.10 | 5.35 | 5.06 | 5.06 | 5.05 | qfq | 130,212,619 | 675,847,075 | -0.39% |
| 2024-11-21 | 5.16 | 5.19 | 5.03 | 5.08 | 5.07 | qfq | 63,083,514 | 320,635,993 | -1.17% |
| 2024-11-20 | 4.92 | 5.21 | 4.88 | 5.14 | 5.13 | qfq | 105,809,071 | 536,301,649 | 3.63% |
| 2024-11-19 | 4.89 | 4.97 | 4.75 | 4.96 | 4.95 | qfq | 78,617,902 | 382,159,848 | 1.22% |
| 2024-11-18 | 5.05 | 5.10 | 4.84 | 4.90 | 4.89 | qfq | 88,628,388 | 440,398,372 | -0.41% |
| 2024-11-15 | 5.12 | 5.20 | 4.89 | 4.92 | 4.91 | qfq | 94,084,892 | 474,553,486 | -3.91% |
| 2024-11-14 | 5.34 | 5.36 | 5.12 | 5.12 | 5.11 | qfq | 82,496,593 | 431,880,258 | -5.01% |
| 2024-11-13 | 5.46 | 5.49 | 5.28 | 5.39 | 5.38 | qfq | 94,543,150 | 507,150,402 | -2.00% |
| 2024-11-12 | 5.66 | 5.74 | 5.40 | 5.50 | 5.49 | qfq | 131,847,002 | 738,564,689 | -0.90% |
| 2024-11-11 | 5.64 | 5.78 | 5.47 | 5.55 | 5.54 | qfq | 137,976,945 | 767,385,128 | -1.94% |
| 2024-11-08 | 5.80 | 5.85 | 5.61 | 5.66 | 5.65 | qfq | 148,954,126 | 853,686,121 | 1.25% |
| 2024-11-07 | 5.50 | 5.68 | 5.41 | 5.59 | 5.58 | qfq | 156,408,663 | 863,396,250 | -0.89% |
| 2024-11-06 | 5.74 | 5.99 | 5.59 | 5.64 | 5.63 | qfq | 208,282,128 | 1,198,566,322 | -1.57% |
| 2024-11-05 | 5.69 | 5.93 | 5.56 | 5.73 | 5.72 | qfq | 188,233,268 | 1,082,147,194 | 1.24% |
| 2024-11-04 | 5.16 | 5.99 | 5.16 | 5.66 | 5.65 | qfq | 220,325,817 | 1,259,251,746 | 0.53% |
| 2024-11-01 | 6.40 | 6.50 | 5.63 | 5.63 | 5.62 | qfq | 325,768,556 | 1,942,888,899 | -9.92% |
| 2024-10-31 | 5.80 | 6.50 | 5.73 | 6.25 | 6.24 | qfq | 327,000,660 | 2,075,449,181 | 5.75% |
| 2024-10-30 | 5.56 | 6.09 | 5.22 | 5.91 | 5.90 | qfq | 395,323,821 | 2,236,332,777 | 2.60% |
| 2024-10-29 | 5.83 | 5.83 | 5.45 | 5.76 | 5.75 | qfq | 441,058,153 | 2,548,669,242 | 8.68% |
| 2024-10-28 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | qfq | 22,174,166 | 117,523,080 | 9.96% |
| 2024-10-25 | 4.53 | 4.82 | 4.45 | 4.82 | 4.81 | qfq | 138,762,000 | 661,633,454 | 10.05% |
| 2024-10-24 | 4.37 | 4.62 | 4.29 | 4.38 | 4.37 | qfq | 158,396,023 | 707,552,135 | -1.13% |
| 2024-10-23 | 4.05 | 4.46 | 4.04 | 4.43 | 4.42 | qfq | 194,901,749 | 837,045,804 | 9.38% |
| 2024-10-22 | 4.19 | 4.19 | 4.01 | 4.05 | 4.04 | qfq | 70,536,190 | 286,946,262 | -2.41% |
| 2024-10-21 | 3.99 | 4.24 | 3.96 | 4.15 | 4.14 | qfq | 115,147,595 | 471,727,185 | 6.41% |
| 2024-10-18 | 3.72 | 3.95 | 3.65 | 3.90 | 3.89 | qfq | 96,046,847 | 370,110,724 | 3.72% |
| 2024-10-17 | 3.65 | 3.91 | 3.63 | 3.76 | 3.75 | qfq | 90,820,125 | 343,474,843 | 3.01% |
| 2024-10-16 | 3.57 | 3.69 | 3.56 | 3.65 | 3.64 | qfq | 40,705,400 | 148,290,846 | 0.83% |
| 2024-10-15 | 3.71 | 3.74 | 3.61 | 3.62 | 3.61 | qfq | 50,761,147 | 186,554,271 | -1.90% |
| 2024-10-14 | 3.66 | 3.71 | 3.55 | 3.69 | 3.68 | qfq | 58,625,326 | 213,064,173 | 0.82% |
| 2024-10-11 | 3.87 | 3.87 | 3.62 | 3.66 | 3.65 | qfq | 67,321,609 | 250,700,768 | -5.43% |
| 2024-10-10 | 3.89 | 4.01 | 3.80 | 3.87 | 3.86 | qfq | 73,219,691 | 286,498,455 | 0.26% |
| 2024-10-09 | 4.20 | 4.20 | 3.86 | 3.86 | 3.85 | qfq | 111,331,206 | 445,506,739 | -10.02% |
| 2024-10-08 | 4.32 | 4.32 | 3.95 | 4.29 | 4.28 | qfq | 165,828,432 | 699,560,386 | 9.16% |
| 2024-09-30 | 3.86 | 3.93 | 3.71 | 3.93 | 3.92 | qfq | 153,376,096 | 589,093,416 | 10.08% |
| 2024-09-27 | 3.49 | 3.63 | 3.45 | 3.57 | 3.56 | qfq | 109,882,731 | 387,513,507 | 5.31% |
| 2024-09-26 | 3.30 | 3.39 | 3.28 | 3.39 | 3.38 | qfq | 78,769,335 | 263,950,070 | 2.11% |
| 2024-09-25 | 3.36 | 3.48 | 3.32 | 3.32 | 3.31 | qfq | 96,359,352 | 327,546,849 | -1.48% |
| 2024-09-24 | 3.33 | 3.38 | 3.22 | 3.37 | 3.36 | qfq | 117,506,715 | 388,763,551 | -1.75% |
| 2024-09-23 | 3.20 | 3.56 | 3.16 | 3.43 | 3.42 | qfq | 153,651,353 | 522,218,522 | 5.86% |
| 2024-09-20 | 3.17 | 3.30 | 3.14 | 3.24 | 3.23 | qfq | 98,992,803 | 317,638,610 | 2.21% |
| 2024-09-19 | 3.05 | 3.22 | 3.00 | 3.17 | 3.16 | qfq | 97,618,757 | 304,886,822 | 4.28% |
| 2024-09-18 | 3.03 | 3.09 | 2.97 | 3.04 | 3.03 | qfq | 83,237,502 | 251,975,933 | -2.25% |
| 2024-09-13 | 2.83 | 3.11 | 2.80 | 3.11 | 3.10 | qfq | 88,276,011 | 266,258,043 | 9.89% |
| 2024-09-12 | 2.79 | 2.85 | 2.79 | 2.83 | 2.82 | qfq | 13,865,200 | 39,199,577 | 1.07% |
| 2024-09-11 | 2.81 | 2.83 | 2.78 | 2.80 | 2.79 | qfq | 12,394,000 | 34,750,601 | -1.06% |
| 2024-09-10 | 2.82 | 2.84 | 2.77 | 2.83 | 2.82 | qfq | 15,314,527 | 42,929,042 | 1.07% |
| 2024-09-09 | 2.78 | 2.87 | 2.77 | 2.80 | 2.79 | qfq | 13,682,917 | 38,629,750 | 0.00% |
| 2024-09-06 | 2.86 | 2.87 | 2.80 | 2.80 | 2.79 | qfq | 14,105,632 | 39,955,145 | -1.75% |
| 2024-09-05 | 2.83 | 2.87 | 2.83 | 2.85 | 2.84 | qfq | 10,031,400 | 28,591,391 | 0.71% |
| 2024-09-04 | 2.85 | 2.89 | 2.82 | 2.83 | 2.82 | qfq | 12,354,909 | 35,181,199 | -1.39% |
| 2024-09-03 | 2.84 | 2.88 | 2.83 | 2.87 | 2.86 | qfq | 16,907,909 | 48,363,195 | 1.06% |
| 2024-09-02 | 2.90 | 2.91 | 2.83 | 2.84 | 2.83 | qfq | 15,738,500 | 45,124,376 | -2.07% |
| 2024-08-30 | 2.82 | 2.94 | 2.81 | 2.90 | 2.89 | qfq | 24,862,100 | 71,788,980 | 2.84% |
| 2024-08-29 | 2.76 | 2.83 | 2.74 | 2.82 | 2.81 | qfq | 14,856,900 | 41,557,467 | 1.81% |
| 2024-08-28 | 2.73 | 2.78 | 2.71 | 2.77 | 2.76 | qfq | 13,248,800 | 36,480,362 | 1.09% |
| 2024-08-27 | 2.78 | 2.80 | 2.72 | 2.74 | 2.73 | qfq | 13,042,500 | 35,834,568 | -1.79% |
| 2024-08-26 | 2.73 | 2.80 | 2.73 | 2.79 | 2.78 | qfq | 12,632,500 | 35,076,911 | 2.20% |
| 2024-08-23 | 2.74 | 2.77 | 2.72 | 2.73 | 2.72 | qfq | 14,630,089 | 40,108,153 | -0.73% |
| 2024-08-22 | 2.78 | 2.80 | 2.73 | 2.75 | 2.74 | qfq | 16,213,499 | 44,732,597 | -1.79% |
| 2024-08-21 | 2.82 | 2.85 | 2.78 | 2.80 | 2.79 | qfq | 14,166,700 | 39,800,182 | -1.41% |
| 2024-08-20 | 2.92 | 2.93 | 2.82 | 2.84 | 2.83 | qfq | 19,776,300 | 56,551,988 | -3.07% |
| 2024-08-19 | 2.88 | 2.94 | 2.87 | 2.93 | 2.92 | qfq | 12,651,731 | 36,971,520 | 1.03% |
| 2024-08-16 | 2.97 | 2.98 | 2.89 | 2.90 | 2.89 | qfq | 14,582,400 | 42,668,773 | -2.03% |
| 2024-08-15 | 2.92 | 2.98 | 2.90 | 2.96 | 2.95 | qfq | 17,675,800 | 52,069,612 | 1.02% |
| 2024-08-14 | 2.95 | 2.97 | 2.93 | 2.93 | 2.92 | qfq | 10,990,928 | 32,354,692 | -0.34% |
| 2024-08-13 | 2.94 | 2.96 | 2.90 | 2.94 | 2.93 | qfq | 13,080,185 | 38,296,385 | -0.34% |
| 2024-08-12 | 2.98 | 2.98 | 2.93 | 2.95 | 2.94 | qfq | 15,066,083 | 44,564,371 | -1.01% |
| 2024-08-09 | 3.01 | 3.04 | 2.98 | 2.98 | 2.97 | qfq | 16,585,600 | 49,835,854 | -0.67% |
| 2024-08-08 | 2.98 | 3.01 | 2.95 | 3.00 | 2.99 | qfq | 14,731,100 | 43,957,366 | 0.33% |
| 2024-08-07 | 3.01 | 3.02 | 2.96 | 2.99 | 2.98 | qfq | 13,959,920 | 41,666,807 | -0.66% |
| 2024-08-06 | 2.99 | 3.03 | 2.98 | 3.01 | 3.00 | qfq | 16,512,120 | 49,594,721 | 1.35% |
| 2024-08-05 | 2.97 | 3.04 | 2.96 | 2.97 | 2.96 | qfq | 25,885,100 | 77,692,586 | -0.67% |
| 2024-08-02 | 3.00 | 3.03 | 2.98 | 2.99 | 2.98 | qfq | 20,717,000 | 62,302,301 | -0.99% |
| 2024-08-01 | 3.03 | 3.05 | 3.00 | 3.02 | 3.01 | qfq | 18,888,250 | 57,020,222 | -0.66% |
| 2024-07-31 | 2.95 | 3.05 | 2.93 | 3.04 | 3.03 | qfq | 33,269,163 | 100,235,733 | 3.40% |
| 2024-07-30 | 2.90 | 2.95 | 2.88 | 2.94 | 2.93 | qfq | 21,494,569 | 63,019,303 | 1.73% |
| 2024-07-29 | 2.88 | 2.91 | 2.84 | 2.89 | 2.88 | qfq | 16,488,408 | 47,500,824 | 0.00% |
| 2024-07-26 | 2.83 | 2.89 | 2.82 | 2.89 | 2.88 | qfq | 19,140,983 | 54,922,896 | 2.48% |
| 2024-07-25 | 2.76 | 2.84 | 2.75 | 2.82 | 2.81 | qfq | 18,930,441 | 53,272,922 | 1.08% |
| 2024-07-24 | 2.84 | 2.87 | 2.78 | 2.79 | 2.78 | qfq | 25,962,300 | 73,192,614 | -1.76% |
| 2024-07-23 | 2.84 | 2.94 | 2.83 | 2.84 | 2.83 | qfq | 33,300,020 | 96,107,986 | 0.00% |
| 2024-07-22 | 2.83 | 2.86 | 2.82 | 2.84 | 2.83 | qfq | 16,419,800 | 46,589,574 | 0.00% |
| 2024-07-19 | 2.82 | 2.84 | 2.77 | 2.84 | 2.83 | qfq | 19,379,212 | 54,466,149 | 0.35% |
| 2024-07-18 | 2.79 | 2.83 | 2.75 | 2.83 | 2.82 | qfq | 16,314,781 | 45,576,965 | 0.71% |
| 2024-07-17 | 2.80 | 2.84 | 2.78 | 2.81 | 2.80 | qfq | 16,747,920 | 47,055,712 | 0.36% |
| 2024-07-16 | 2.79 | 2.82 | 2.77 | 2.80 | 2.79 | qfq | 12,719,100 | 35,498,686 | -0.36% |
| 2024-07-15 | 2.86 | 2.87 | 2.79 | 2.81 | 2.80 | qfq | 15,884,764 | 44,768,783 | -1.75% |
| 2024-07-12 | 2.87 | 2.90 | 2.85 | 2.86 | 2.85 | qfq | 17,990,536 | 51,665,152 | -0.69% |
| 2024-07-11 | 2.81 | 2.89 | 2.81 | 2.88 | 2.87 | qfq | 25,351,398 | 72,450,852 | 4.35% |
| 2024-07-10 | 2.79 | 2.83 | 2.75 | 2.76 | 2.75 | qfq | 15,803,800 | 44,033,171 | -1.78% |
| 2024-07-09 | 2.76 | 2.82 | 2.67 | 2.81 | 2.80 | qfq | 26,817,802 | 73,970,676 | 1.81% |
| 2024-07-08 | 2.85 | 2.85 | 2.74 | 2.76 | 2.75 | qfq | 23,892,500 | 66,355,784 | -3.50% |
| 2024-07-05 | 2.85 | 2.88 | 2.81 | 2.86 | 2.85 | qfq | 16,331,515 | 46,538,405 | 0.70% |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.84 | 2.83 | qfq | 20,818,108 | 59,585,396 | -3.40% |
| 2024-07-03 | 2.91 | 2.96 | 2.90 | 2.94 | 2.93 | qfq | 17,542,950 | 51,511,024 | 0.68% |
| 2024-07-02 | 2.86 | 2.94 | 2.85 | 2.92 | 2.91 | qfq | 21,483,300 | 62,663,168 | 1.74% |
| 2024-07-01 | 2.84 | 2.88 | 2.80 | 2.87 | 2.86 | qfq | 14,745,750 | 41,901,981 | 1.06% |
| 2024-06-28 | 2.85 | 2.90 | 2.82 | 2.84 | 2.83 | qfq | 21,108,479 | 60,380,080 | 0.35% |
| 2024-06-27 | 2.89 | 2.91 | 2.82 | 2.83 | 2.81 | qfq | 23,158,702 | 66,306,003 | -2.41% |
| 2024-06-26 | 2.77 | 2.95 | 2.70 | 2.90 | 2.88 | qfq | 33,793,000 | 95,372,492 | 4.69% |
| 2024-06-25 | 2.76 | 2.81 | 2.75 | 2.77 | 2.75 | qfq | 16,973,040 | 47,151,801 | 0.00% |
| 2024-06-24 | 2.87 | 2.87 | 2.74 | 2.77 | 2.75 | qfq | 27,470,014 | 76,647,544 | -3.82% |
| 2024-06-21 | 2.87 | 2.91 | 2.86 | 2.88 | 2.86 | qfq | 19,220,514 | 55,418,236 | 0.70% |
| 2024-06-20 | 2.97 | 2.97 | 2.85 | 2.86 | 2.84 | qfq | 31,270,762 | 90,526,761 | -3.70% |
| 2024-06-19 | 3.02 | 3.03 | 2.97 | 2.97 | 2.95 | qfq | 16,574,200 | 49,583,267 | -1.66% |
| 2024-06-18 | 2.99 | 3.04 | 2.98 | 3.02 | 3.00 | qfq | 18,024,641 | 54,285,210 | 1.00% |
| 2024-06-17 | 3.04 | 3.07 | 2.97 | 2.99 | 2.97 | qfq | 27,271,800 | 82,083,516 | -1.97% |
| 2024-06-14 | 3.06 | 3.08 | 3.01 | 3.05 | 3.03 | qfq | 20,366,573 | 62,108,113 | -0.65% |
| 2024-06-13 | 3.14 | 3.15 | 3.06 | 3.07 | 3.05 | qfq | 17,176,899 | 52,991,793 | -2.23% |
| 2024-06-12 | 3.12 | 3.16 | 3.11 | 3.14 | 3.12 | qfq | 15,951,500 | 50,011,592 | 0.64% |
| 2024-06-11 | 3.12 | 3.14 | 3.07 | 3.12 | 3.10 | qfq | 16,001,399 | 49,632,805 | -0.32% |
| 2024-06-07 | 3.12 | 3.14 | 3.06 | 3.13 | 3.11 | qfq | 20,455,468 | 63,559,962 | 2.29% |
| 2024-06-06 | 3.20 | 3.22 | 3.05 | 3.06 | 3.04 | qfq | 37,558,886 | 116,431,632 | -4.08% |
| 2024-06-05 | 3.22 | 3.25 | 3.19 | 3.19 | 3.17 | qfq | 15,350,610 | 49,415,158 | -1.24% |
| 2024-06-04 | 3.21 | 3.25 | 3.17 | 3.23 | 3.21 | qfq | 21,153,394 | 67,899,447 | 0.62% |
| 2024-06-03 | 3.31 | 3.33 | 3.19 | 3.21 | 3.19 | qfq | 27,358,403 | 88,663,148 | -3.31% |
| 2024-05-31 | 3.30 | 3.34 | 3.29 | 3.32 | 3.30 | qfq | 14,740,292 | 48,856,358 | 1.22% |
| 2024-05-30 | 3.30 | 3.32 | 3.26 | 3.28 | 3.26 | qfq | 17,139,725 | 56,307,402 | -0.91% |
| 2024-05-29 | 3.33 | 3.37 | 3.30 | 3.31 | 3.29 | qfq | 17,463,216 | 58,183,740 | -0.90% |
| 2024-05-28 | 3.41 | 3.42 | 3.34 | 3.34 | 3.32 | qfq | 19,063,376 | 64,165,592 | -1.76% |
| 2024-05-27 | 3.39 | 3.41 | 3.36 | 3.40 | 3.38 | qfq | 18,487,244 | 62,520,857 | 0.89% |
| 2024-05-24 | 3.40 | 3.44 | 3.37 | 3.37 | 3.35 | qfq | 16,646,074 | 56,616,843 | -0.88% |
| 2024-05-23 | 3.52 | 3.52 | 3.40 | 3.40 | 3.38 | qfq | 30,702,746 | 105,490,625 | -3.68% |
| 2024-05-22 | 3.50 | 3.54 | 3.49 | 3.53 | 3.51 | qfq | 14,542,700 | 51,121,568 | 0.86% |
| 2024-05-21 | 3.56 | 3.56 | 3.48 | 3.50 | 3.48 | qfq | 21,008,648 | 73,650,400 | -1.96% |
| 2024-05-20 | 3.58 | 3.61 | 3.55 | 3.57 | 3.55 | qfq | 20,287,903 | 72,640,431 | -0.28% |
| 2024-05-17 | 3.52 | 3.58 | 3.51 | 3.58 | 3.56 | qfq | 23,963,600 | 85,027,150 | 1.70% |
| 2024-05-16 | 3.49 | 3.56 | 3.49 | 3.52 | 3.50 | qfq | 17,140,000 | 60,477,750 | 0.86% |
| 2024-05-15 | 3.53 | 3.54 | 3.49 | 3.49 | 3.47 | qfq | 13,532,250 | 47,463,555 | -1.41% |
| 2024-05-14 | 3.50 | 3.57 | 3.49 | 3.54 | 3.52 | qfq | 16,685,773 | 59,167,070 | 1.14% |
| 2024-05-13 | 3.56 | 3.57 | 3.48 | 3.50 | 3.48 | qfq | 20,316,680 | 71,448,784 | -1.96% |
| 2024-05-10 | 3.63 | 3.64 | 3.55 | 3.57 | 3.55 | qfq | 16,922,469 | 60,497,914 | -1.38% |
| 2024-05-09 | 3.55 | 3.64 | 3.55 | 3.62 | 3.60 | qfq | 15,642,500 | 56,646,198 | 1.40% |
| 2024-05-08 | 3.65 | 3.66 | 3.57 | 3.57 | 3.55 | qfq | 19,516,900 | 70,215,854 | -2.46% |
| 2024-05-07 | 3.68 | 3.68 | 3.64 | 3.66 | 3.64 | qfq | 15,174,100 | 55,510,428 | -0.27% |
| 2024-05-06 | 3.66 | 3.72 | 3.65 | 3.67 | 3.65 | qfq | 23,800,244 | 87,727,771 | 1.66% |
| 2024-04-30 | 3.62 | 3.65 | 3.57 | 3.61 | 3.59 | qfq | 21,297,435 | 76,757,357 | -0.55% |
| 2024-04-29 | 3.55 | 3.64 | 3.54 | 3.63 | 3.61 | qfq | 29,021,806 | 104,575,029 | 1.68% |
| 2024-04-26 | 3.49 | 3.57 | 3.48 | 3.57 | 3.55 | qfq | 25,347,824 | 89,748,860 | 1.42% |
| 2024-04-25 | 3.44 | 3.54 | 3.41 | 3.52 | 3.50 | qfq | 25,454,599 | 88,799,101 | 2.33% |
| 2024-04-24 | 3.45 | 3.45 | 3.39 | 3.44 | 3.42 | qfq | 21,398,302 | 73,259,456 | 0.00% |
| 2024-04-23 | 3.41 | 3.45 | 3.38 | 3.44 | 3.42 | qfq | 17,478,500 | 59,829,749 | 1.18% |
| 2024-04-22 | 3.42 | 3.46 | 3.35 | 3.40 | 3.38 | qfq | 17,427,808 | 59,461,068 | -0.58% |
| 2024-04-19 | 3.46 | 3.50 | 3.40 | 3.42 | 3.40 | qfq | 25,943,016 | 89,262,928 | -1.44% |
| 2024-04-18 | 3.54 | 3.55 | 3.46 | 3.47 | 3.45 | qfq | 23,262,659 | 81,519,089 | -1.98% |
| 2024-04-17 | 3.37 | 3.54 | 3.37 | 3.54 | 3.52 | qfq | 30,169,478 | 105,329,308 | 5.36% |
| 2024-04-16 | 3.52 | 3.55 | 3.34 | 3.36 | 3.34 | qfq | 33,280,700 | 113,984,067 | -4.55% |
| 2024-04-15 | 3.66 | 3.66 | 3.47 | 3.52 | 3.50 | qfq | 32,678,727 | 116,234,329 | -2.76% |
| 2024-04-12 | 3.73 | 3.75 | 3.60 | 3.62 | 3.60 | qfq | 36,447,100 | 133,115,144 | -3.21% |
| 2024-04-11 | 3.72 | 3.78 | 3.70 | 3.74 | 3.72 | qfq | 18,331,406 | 68,779,622 | 0.00% |
| 2024-04-10 | 3.81 | 3.81 | 3.71 | 3.74 | 3.72 | qfq | 18,927,225 | 70,973,785 | -1.84% |
| 2024-04-09 | 3.77 | 3.82 | 3.76 | 3.81 | 3.79 | qfq | 17,401,086 | 65,988,495 | 1.33% |
| 2024-04-08 | 3.86 | 3.87 | 3.76 | 3.76 | 3.74 | qfq | 23,906,357 | 90,908,056 | -2.59% |
| 2024-04-03 | 3.89 | 3.91 | 3.85 | 3.86 | 3.84 | qfq | 15,449,441 | 59,809,899 | -0.77% |
| 2024-04-02 | 3.90 | 3.91 | 3.86 | 3.89 | 3.86 | qfq | 17,773,967 | 68,997,842 | 0.26% |
| 2024-04-01 | 3.81 | 3.88 | 3.81 | 3.88 | 3.86 | qfq | 20,586,493 | 79,301,041 | 2.11% |
| 2024-03-29 | 3.77 | 3.81 | 3.75 | 3.80 | 3.78 | qfq | 16,094,700 | 60,836,673 | 0.80% |
| 2024-03-28 | 3.67 | 3.81 | 3.67 | 3.77 | 3.75 | qfq | 24,569,911 | 92,300,535 | 2.72% |
| 2024-03-27 | 3.82 | 3.82 | 3.67 | 3.67 | 3.65 | qfq | 24,267,159 | 90,860,231 | -4.18% |
| 2024-03-26 | 3.79 | 3.84 | 3.77 | 3.83 | 3.81 | qfq | 18,346,368 | 69,941,540 | 0.79% |
| 2024-03-25 | 3.92 | 3.93 | 3.77 | 3.80 | 3.78 | qfq | 24,768,307 | 95,868,279 | -3.31% |
| 2024-03-22 | 4.00 | 4.02 | 3.90 | 3.93 | 3.90 | qfq | 22,560,536 | 88,944,460 | -1.75% |
| 2024-03-21 | 4.01 | 4.04 | 3.97 | 4.00 | 3.97 | qfq | 22,629,832 | 90,767,795 | -0.25% |
| 2024-03-20 | 3.95 | 4.02 | 3.94 | 4.01 | 3.98 | qfq | 22,908,658 | 91,315,733 | 1.52% |
| 2024-03-19 | 4.00 | 4.02 | 3.95 | 3.95 | 3.92 | qfq | 25,503,400 | 101,690,158 | -1.74% |
| 2024-03-18 | 4.00 | 4.02 | 3.96 | 4.02 | 3.99 | qfq | 21,955,236 | 87,501,462 | 1.26% |
| 2024-03-15 | 3.90 | 3.97 | 3.88 | 3.97 | 3.94 | qfq | 25,423,070 | 99,846,499 | 1.79% |
| 2024-03-14 | 3.93 | 3.97 | 3.85 | 3.90 | 3.87 | qfq | 21,865,668 | 85,700,993 | -0.76% |
| 2024-03-13 | 3.93 | 3.95 | 3.87 | 3.93 | 3.90 | qfq | 21,964,520 | 85,952,628 | 0.00% |
| 2024-03-12 | 3.90 | 3.94 | 3.88 | 3.93 | 3.90 | qfq | 28,586,030 | 111,896,674 | 1.03% |
| 2024-03-11 | 3.79 | 3.89 | 3.77 | 3.89 | 3.86 | qfq | 24,596,935 | 94,187,237 | 2.64% |
| 2024-03-08 | 3.78 | 3.81 | 3.71 | 3.79 | 3.77 | qfq | 22,265,189 | 83,611,296 | 0.26% |
| 2024-03-07 | 3.86 | 3.87 | 3.78 | 3.78 | 3.76 | qfq | 26,996,501 | 103,168,845 | -1.56% |
| 2024-03-06 | 3.84 | 3.88 | 3.77 | 3.84 | 3.82 | qfq | 23,619,800 | 90,301,770 | -0.26% |
| 2024-03-05 | 3.89 | 3.89 | 3.80 | 3.85 | 3.83 | qfq | 28,353,202 | 108,932,338 | -1.79% |
| 2024-03-04 | 3.96 | 3.97 | 3.84 | 3.92 | 3.89 | qfq | 35,035,668 | 136,253,795 | -1.01% |
| 2024-03-01 | 3.99 | 4.03 | 3.92 | 3.96 | 3.93 | qfq | 32,968,000 | 130,440,995 | -1.00% |
| 2024-02-29 | 3.85 | 4.00 | 3.82 | 4.00 | 3.97 | qfq | 34,198,042 | 134,555,588 | 3.63% |
| 2024-02-28 | 4.05 | 4.13 | 3.85 | 3.86 | 3.84 | qfq | 54,997,665 | 220,828,640 | -5.39% |
| 2024-02-27 | 3.98 | 4.12 | 3.97 | 4.08 | 4.05 | qfq | 39,499,900 | 160,003,846 | 2.77% |
| 2024-02-26 | 3.99 | 4.05 | 3.93 | 3.97 | 3.94 | qfq | 41,795,990 | 166,720,482 | 1.79% |
| 2024-02-23 | 3.84 | 3.90 | 3.80 | 3.90 | 3.87 | qfq | 28,669,739 | 110,336,819 | 1.56% |
| 2024-02-22 | 3.80 | 3.85 | 3.77 | 3.84 | 3.82 | qfq | 22,953,700 | 87,580,213 | 1.05% |
| 2024-02-21 | 3.72 | 3.89 | 3.68 | 3.80 | 3.78 | qfq | 37,634,715 | 143,488,963 | 1.33% |
| 2024-02-20 | 3.80 | 3.80 | 3.68 | 3.75 | 3.73 | qfq | 24,957,300 | 92,921,979 | -0.53% |
| 2024-02-19 | 3.85 | 3.87 | 3.71 | 3.77 | 3.75 | qfq | 34,838,533 | 131,151,169 | -0.79% |
| 2024-02-08 | 3.69 | 3.89 | 3.67 | 3.80 | 3.78 | qfq | 44,250,188 | 168,863,799 | 3.83% |
| 2024-02-07 | 3.51 | 3.72 | 3.50 | 3.66 | 3.64 | qfq | 43,230,828 | 157,384,194 | 4.57% |
| 2024-02-06 | 3.17 | 3.52 | 3.13 | 3.50 | 3.48 | qfq | 49,144,337 | 166,211,531 | 9.38% |
| 2024-02-05 | 3.52 | 3.52 | 3.19 | 3.20 | 3.18 | qfq | 48,253,301 | 159,929,173 | -9.60% |
| 2024-02-02 | 3.66 | 3.78 | 3.41 | 3.54 | 3.52 | qfq | 36,181,963 | 130,316,128 | -3.54% |
| 2024-02-01 | 3.66 | 3.79 | 3.59 | 3.67 | 3.65 | qfq | 30,339,544 | 111,561,805 | -1.08% |
| 2024-01-31 | 3.93 | 4.04 | 3.69 | 3.71 | 3.69 | qfq | 55,155,504 | 211,256,350 | -7.94% |
| 2024-01-30 | 4.18 | 4.23 | 4.01 | 4.03 | 4.00 | qfq | 20,181,361 | 83,433,042 | -3.13% |
| 2024-01-29 | 4.26 | 4.27 | 4.14 | 4.16 | 4.13 | qfq | 16,183,040 | 67,885,386 | -2.12% |
| 2024-01-26 | 4.19 | 4.35 | 4.18 | 4.25 | 4.22 | qfq | 22,526,161 | 96,205,602 | 0.95% |
| 2024-01-25 | 4.06 | 4.21 | 4.04 | 4.21 | 4.18 | qfq | 23,465,904 | 97,259,352 | 3.69% |
| 2024-01-24 | 3.96 | 4.06 | 3.88 | 4.06 | 4.03 | qfq | 20,049,862 | 79,970,773 | 3.31% |
| 2024-01-23 | 3.90 | 3.96 | 3.83 | 3.93 | 3.90 | qfq | 16,686,810 | 65,240,006 | 0.51% |
| 2024-01-22 | 4.15 | 4.15 | 3.87 | 3.91 | 3.88 | qfq | 23,841,029 | 95,459,412 | -5.78% |
| 2024-01-19 | 4.19 | 4.20 | 4.14 | 4.15 | 4.12 | qfq | 10,504,500 | 43,817,464 | -0.72% |
| 2024-01-18 | 4.25 | 4.27 | 4.04 | 4.18 | 4.15 | qfq | 32,492,241 | 134,670,557 | -2.11% |
| 2024-01-17 | 4.34 | 4.35 | 4.27 | 4.27 | 4.24 | qfq | 8,593,800 | 36,998,416 | -1.84% |
| 2024-01-16 | 4.34 | 4.39 | 4.29 | 4.35 | 4.32 | qfq | 11,742,400 | 50,907,053 | -0.23% |
| 2024-01-15 | 4.32 | 4.39 | 4.31 | 4.36 | 4.33 | qfq | 9,027,173 | 39,309,674 | 0.46% |
| 2024-01-12 | 4.35 | 4.40 | 4.34 | 4.34 | 4.31 | qfq | 11,166,797 | 48,812,774 | -0.69% |
| 2024-01-11 | 4.28 | 4.38 | 4.27 | 4.37 | 4.34 | qfq | 15,650,974 | 67,920,032 | 2.10% |
| 2024-01-10 | 4.28 | 4.31 | 4.21 | 4.28 | 4.25 | qfq | 13,005,847 | 55,430,305 | 0.00% |
| 2024-01-09 | 4.26 | 4.32 | 4.25 | 4.28 | 4.25 | qfq | 10,591,603 | 45,369,645 | 0.47% |
| 2024-01-08 | 4.28 | 4.30 | 4.25 | 4.26 | 4.23 | qfq | 13,469,108 | 57,565,564 | -1.16% |
| 2024-01-05 | 4.40 | 4.41 | 4.29 | 4.31 | 4.28 | qfq | 19,277,800 | 83,746,969 | -2.05% |
| 2024-01-04 | 4.41 | 4.42 | 4.37 | 4.40 | 4.37 | qfq | 12,150,417 | 53,376,295 | -0.23% |
| 2024-01-03 | 4.42 | 4.44 | 4.38 | 4.41 | 4.38 | qfq | 16,794,200 | 74,077,530 | -0.68% |
| 2024-01-02 | 4.48 | 4.51 | 4.44 | 4.44 | 4.41 | qfq | 18,679,500 | 83,641,203 | -0.89% |
| 2023-12-29 | 4.47 | 4.50 | 4.44 | 4.48 | 4.45 | qfq | 16,027,507 | 71,759,569 | 0.00% |
| 2023-12-28 | 4.42 | 4.49 | 4.39 | 4.48 | 4.45 | qfq | 22,507,895 | 100,378,480 | 1.13% |
| 2023-12-27 | 4.39 | 4.43 | 4.36 | 4.43 | 4.40 | qfq | 15,379,673 | 67,703,393 | 0.68% |
| 2023-12-26 | 4.40 | 4.42 | 4.38 | 4.40 | 4.37 | qfq | 13,056,807 | 57,462,124 | 0.00% |
| 2023-12-25 | 4.44 | 4.47 | 4.40 | 4.40 | 4.37 | qfq | 12,599,300 | 55,829,457 | -0.90% |
| 2023-12-22 | 4.50 | 4.52 | 4.42 | 4.44 | 4.41 | qfq | 20,139,610 | 89,901,887 | -1.33% |
| 2023-12-21 | 4.46 | 4.54 | 4.42 | 4.50 | 4.47 | qfq | 18,739,193 | 83,985,812 | 0.22% |
| 2023-12-20 | 4.57 | 4.60 | 4.48 | 4.49 | 4.46 | qfq | 22,663,006 | 102,445,264 | -2.18% |
| 2023-12-19 | 4.63 | 4.67 | 4.53 | 4.59 | 4.56 | qfq | 21,640,402 | 99,226,705 | -0.65% |
| 2023-12-18 | 4.72 | 4.74 | 4.58 | 4.62 | 4.59 | qfq | 32,800,152 | 152,227,498 | -2.74% |
| 2023-12-15 | 4.80 | 4.82 | 4.71 | 4.75 | 4.72 | qfq | 26,271,425 | 124,866,431 | -1.04% |
| 2023-12-14 | 4.69 | 4.84 | 4.69 | 4.80 | 4.77 | qfq | 46,747,665 | 222,808,753 | 2.56% |
| 2023-12-13 | 4.76 | 4.79 | 4.67 | 4.68 | 4.65 | qfq | 27,950,014 | 132,230,815 | -1.89% |
| 2023-12-12 | 4.76 | 4.84 | 4.73 | 4.77 | 4.74 | qfq | 29,802,289 | 142,318,610 | -0.21% |
| 2023-12-11 | 4.70 | 4.85 | 4.68 | 4.78 | 4.75 | qfq | 46,109,963 | 218,928,700 | 0.84% |
| 2023-12-08 | 4.65 | 4.75 | 4.57 | 4.74 | 4.71 | qfq | 76,233,322 | 356,073,121 | 1.72% |
| 2023-12-07 | 4.62 | 4.68 | 4.56 | 4.66 | 4.63 | qfq | 29,717,900 | 137,638,921 | 0.87% |
| 2023-12-06 | 4.61 | 4.66 | 4.59 | 4.62 | 4.59 | qfq | 30,455,092 | 140,953,140 | -0.43% |
| 2023-12-05 | 4.70 | 4.77 | 4.64 | 4.64 | 4.61 | qfq | 33,485,688 | 157,536,898 | -1.07% |
| 2023-12-04 | 4.73 | 4.75 | 4.69 | 4.69 | 4.66 | qfq | 31,434,301 | 148,292,938 | -0.64% |
| 2023-12-01 | 4.68 | 4.74 | 4.66 | 4.72 | 4.69 | qfq | 31,808,273 | 149,700,555 | 0.85% |
| 2023-11-30 | 4.69 | 4.73 | 4.64 | 4.68 | 4.65 | qfq | 26,203,306 | 122,484,999 | -0.43% |
| 2023-11-29 | 4.79 | 4.81 | 4.68 | 4.70 | 4.67 | qfq | 41,187,689 | 195,002,320 | -2.08% |
| 2023-11-28 | 4.86 | 4.86 | 4.75 | 4.80 | 4.77 | qfq | 37,267,040 | 178,853,071 | -1.03% |
| 2023-11-27 | 4.95 | 4.98 | 4.83 | 4.85 | 4.82 | qfq | 69,970,309 | 340,814,312 | -3.58% |
| 2023-11-24 | 4.85 | 5.29 | 4.74 | 5.03 | 5.00 | qfq | 131,101,784 | 648,777,641 | 3.29% |
| 2023-11-23 | 4.94 | 5.19 | 4.79 | 4.87 | 4.84 | qfq | 163,949,263 | 816,084,312 | -1.42% |
| 2023-11-22 | 4.51 | 4.94 | 4.51 | 4.94 | 4.91 | qfq | 93,395,962 | 447,864,053 | 10.02% |
| 2023-11-21 | 4.48 | 4.52 | 4.47 | 4.49 | 4.46 | qfq | 18,799,335 | 84,607,401 | 0.22% |
| 2023-11-20 | 4.48 | 4.51 | 4.44 | 4.48 | 4.45 | qfq | 14,729,200 | 65,904,827 | 0.45% |
| 2023-11-17 | 4.43 | 4.47 | 4.41 | 4.46 | 4.43 | qfq | 12,845,962 | 57,043,254 | 0.22% |
| 2023-11-16 | 4.48 | 4.49 | 4.43 | 4.45 | 4.42 | qfq | 11,893,300 | 52,974,437 | -0.45% |
| 2023-11-15 | 4.50 | 4.51 | 4.45 | 4.47 | 4.44 | qfq | 16,316,312 | 72,995,037 | 0.00% |
| 2023-11-14 | 4.43 | 4.48 | 4.42 | 4.47 | 4.44 | qfq | 19,523,743 | 87,025,210 | 0.68% |
| 2023-11-13 | 4.38 | 4.44 | 4.37 | 4.44 | 4.41 | qfq | 16,120,045 | 70,975,481 | 1.83% |
| 2023-11-10 | 4.38 | 4.38 | 4.33 | 4.36 | 4.33 | qfq | 13,564,808 | 59,015,680 | -0.91% |
| 2023-11-09 | 4.44 | 4.46 | 4.39 | 4.40 | 4.37 | qfq | 16,602,000 | 73,355,671 | -1.12% |
| 2023-11-08 | 4.44 | 4.48 | 4.42 | 4.45 | 4.42 | qfq | 14,610,700 | 65,036,508 | 0.00% |
| 2023-11-07 | 4.49 | 4.50 | 4.42 | 4.45 | 4.42 | qfq | 15,926,621 | 70,890,131 | -0.45% |
| 2023-11-06 | 4.39 | 4.47 | 4.39 | 4.47 | 4.44 | qfq | 24,456,188 | 108,559,967 | 2.05% |
| 2023-11-03 | 4.34 | 4.38 | 4.33 | 4.38 | 4.35 | qfq | 11,510,200 | 50,251,815 | 0.92% |
| 2023-11-02 | 4.38 | 4.41 | 4.33 | 4.34 | 4.31 | qfq | 16,091,627 | 70,355,331 | -1.14% |
| 2023-11-01 | 4.43 | 4.46 | 4.36 | 4.39 | 4.36 | qfq | 14,471,102 | 63,556,976 | 0.23% |
| 2023-10-31 | 4.40 | 4.43 | 4.34 | 4.38 | 4.35 | qfq | 14,446,100 | 63,040,072 | 0.00% |
| 2023-10-30 | 4.35 | 4.40 | 4.34 | 4.38 | 4.35 | qfq | 20,762,531 | 90,670,682 | 0.46% |
| 2023-10-27 | 4.26 | 4.38 | 4.25 | 4.36 | 4.33 | qfq | 16,271,412 | 70,399,988 | 1.63% |
| 2023-10-26 | 4.32 | 4.33 | 4.25 | 4.29 | 4.26 | qfq | 15,365,523 | 65,691,814 | -0.92% |
| 2023-10-25 | 4.32 | 4.38 | 4.31 | 4.33 | 4.30 | qfq | 15,899,712 | 69,222,307 | 0.93% |
| 2023-10-24 | 4.26 | 4.33 | 4.24 | 4.29 | 4.26 | qfq | 16,067,580 | 68,866,068 | 0.94% |
| 2023-10-23 | 4.40 | 4.44 | 4.23 | 4.25 | 4.22 | qfq | 22,325,867 | 96,395,063 | -3.85% |
| 2023-10-20 | 4.45 | 4.50 | 4.42 | 4.42 | 4.39 | qfq | 14,365,184 | 64,023,600 | -0.67% |
| 2023-10-19 | 4.54 | 4.55 | 4.45 | 4.45 | 4.42 | qfq | 22,174,500 | 99,775,495 | -2.84% |
| 2023-10-18 | 4.53 | 4.61 | 4.49 | 4.58 | 4.55 | qfq | 24,754,002 | 112,597,350 | 0.66% |
| 2023-10-17 | 4.60 | 4.62 | 4.52 | 4.55 | 4.52 | qfq | 14,163,200 | 64,489,390 | -0.87% |
| 2023-10-16 | 4.60 | 4.62 | 4.56 | 4.59 | 4.56 | qfq | 17,790,439 | 81,552,898 | 0.00% |
| 2023-10-13 | 4.64 | 4.65 | 4.57 | 4.59 | 4.56 | qfq | 22,083,590 | 101,566,721 | -1.50% |
| 2023-10-12 | 4.66 | 4.68 | 4.64 | 4.66 | 4.63 | qfq | 18,893,787 | 88,083,119 | 0.43% |
| 2023-10-11 | 4.65 | 4.68 | 4.62 | 4.64 | 4.61 | qfq | 24,895,210 | 115,780,678 | -0.64% |
| 2023-10-10 | 4.63 | 4.74 | 4.56 | 4.67 | 4.64 | qfq | 54,145,112 | 250,592,545 | 0.21% |
| 2023-10-09 | 4.44 | 4.83 | 4.44 | 4.66 | 4.63 | qfq | 90,266,917 | 421,235,005 | 5.19% |
| 2023-09-28 | 4.42 | 4.45 | 4.42 | 4.43 | 4.40 | qfq | 11,945,284 | 52,933,233 | 0.23% |
| 2023-09-27 | 4.40 | 4.44 | 4.40 | 4.42 | 4.39 | qfq | 11,586,300 | 51,249,978 | 0.45% |
| 2023-09-26 | 4.43 | 4.44 | 4.39 | 4.40 | 4.37 | qfq | 10,911,802 | 48,121,965 | -0.68% |
| 2023-09-25 | 4.49 | 4.49 | 4.41 | 4.43 | 4.40 | qfq | 15,992,023 | 70,970,621 | -1.56% |
| 2023-09-22 | 4.42 | 4.51 | 4.41 | 4.50 | 4.47 | qfq | 19,147,719 | 85,492,009 | 1.58% |
| 2023-09-21 | 4.43 | 4.45 | 4.40 | 4.43 | 4.40 | qfq | 16,885,784 | 74,787,699 | 0.00% |
| 2023-09-20 | 4.46 | 4.48 | 4.41 | 4.43 | 4.40 | qfq | 16,204,546 | 71,754,795 | -0.89% |
| 2023-09-19 | 4.52 | 4.53 | 4.46 | 4.47 | 4.44 | qfq | 18,772,583 | 84,171,183 | -1.11% |
| 2023-09-18 | 4.43 | 4.54 | 4.41 | 4.52 | 4.49 | qfq | 36,643,710 | 164,623,740 | 2.49% |
| 2023-09-15 | 4.45 | 4.46 | 4.40 | 4.41 | 4.38 | qfq | 14,983,175 | 66,245,473 | -0.90% |
| 2023-09-14 | 4.48 | 4.49 | 4.43 | 4.45 | 4.42 | qfq | 16,636,408 | 73,991,622 | 0.00% |
| 2023-09-13 | 4.45 | 4.47 | 4.43 | 4.45 | 4.42 | qfq | 26,960,600 | 119,820,834 | 0.00% |
| 2023-09-12 | 4.43 | 4.49 | 4.42 | 4.45 | 4.42 | qfq | 23,450,428 | 104,436,867 | 0.45% |
| 2023-09-11 | 4.36 | 4.45 | 4.35 | 4.43 | 4.40 | qfq | 33,490,719 | 147,739,204 | 1.61% |
| 2023-09-08 | 4.38 | 4.39 | 4.35 | 4.36 | 4.33 | qfq | 23,547,931 | 102,814,993 | -0.68% |
| 2023-09-07 | 4.52 | 4.52 | 4.38 | 4.39 | 4.36 | qfq | 39,296,886 | 174,228,813 | -2.88% |
| 2023-09-06 | 4.53 | 4.53 | 4.49 | 4.52 | 4.49 | qfq | 18,204,569 | 82,127,326 | -0.22% |
| 2023-09-05 | 4.58 | 4.61 | 4.50 | 4.53 | 4.50 | qfq | 31,923,400 | 145,046,167 | -1.52% |
| 2023-09-04 | 4.52 | 4.61 | 4.50 | 4.60 | 4.57 | qfq | 42,812,627 | 195,380,102 | 2.22% |
| 2023-09-01 | 4.51 | 4.53 | 4.49 | 4.50 | 4.47 | qfq | 20,570,864 | 92,676,076 | -0.22% |
| 2023-08-31 | 4.60 | 4.61 | 4.48 | 4.51 | 4.48 | qfq | 30,098,300 | 136,067,813 | -1.96% |
| 2023-08-30 | 4.68 | 4.70 | 4.59 | 4.60 | 4.57 | qfq | 31,854,377 | 147,734,660 | -1.50% |
| 2023-08-29 | 4.62 | 4.69 | 4.61 | 4.67 | 4.64 | qfq | 40,180,999 | 187,210,466 | 0.86% |
| 2023-08-28 | 4.78 | 4.82 | 4.61 | 4.63 | 4.60 | qfq | 32,162,529 | 152,436,240 | 0.00% |
| 2023-08-25 | 4.68 | 4.72 | 4.61 | 4.63 | 4.60 | qfq | 16,402,400 | 76,455,510 | -1.07% |
| 2023-08-24 | 4.71 | 4.76 | 4.66 | 4.68 | 4.65 | qfq | 16,218,069 | 76,206,036 | -0.64% |
| 2023-08-23 | 4.76 | 4.80 | 4.70 | 4.71 | 4.68 | qfq | 13,486,200 | 63,927,183 | -1.26% |
| 2023-08-22 | 4.82 | 4.84 | 4.70 | 4.77 | 4.74 | qfq | 25,090,346 | 119,108,228 | -0.63% |
| 2023-08-21 | 4.86 | 4.89 | 4.80 | 4.80 | 4.77 | qfq | 17,804,900 | 86,397,744 | -0.83% |
| 2023-08-18 | 4.90 | 5.02 | 4.84 | 4.84 | 4.81 | qfq | 22,668,100 | 111,415,801 | -1.83% |
| 2023-08-17 | 4.89 | 4.95 | 4.80 | 4.93 | 4.90 | qfq | 28,129,041 | 137,322,094 | 1.02% |
| 2023-08-16 | 5.11 | 5.11 | 4.86 | 4.88 | 4.85 | qfq | 67,118,622 | 335,044,038 | -5.06% |
| 2023-08-15 | 5.18 | 5.22 | 5.11 | 5.14 | 5.11 | qfq | 13,434,810 | 69,342,135 | -0.58% |
| 2023-08-14 | 5.11 | 5.19 | 5.10 | 5.17 | 5.14 | qfq | 14,299,498 | 73,549,278 | 0.58% |
| 2023-08-11 | 5.22 | 5.25 | 5.14 | 5.14 | 5.11 | qfq | 18,245,415 | 94,672,403 | -1.53% |
| 2023-08-10 | 5.18 | 5.24 | 5.18 | 5.22 | 5.19 | qfq | 11,195,322 | 58,354,442 | 0.77% |
| 2023-08-09 | 5.22 | 5.27 | 5.17 | 5.18 | 5.15 | qfq | 20,316,474 | 105,905,255 | -1.15% |
| 2023-08-08 | 5.28 | 5.29 | 5.21 | 5.24 | 5.21 | qfq | 14,857,457 | 77,760,659 | -0.76% |
| 2023-08-07 | 5.34 | 5.36 | 5.26 | 5.28 | 5.25 | qfq | 20,703,452 | 109,571,030 | -1.31% |
| 2023-08-04 | 5.37 | 5.41 | 5.33 | 5.35 | 5.32 | qfq | 17,998,089 | 96,473,388 | -0.19% |
| 2023-08-03 | 5.34 | 5.37 | 5.31 | 5.36 | 5.33 | qfq | 17,161,234 | 91,649,440 | 0.00% |
| 2023-08-02 | 5.37 | 5.40 | 5.34 | 5.36 | 5.33 | qfq | 16,526,977 | 88,664,933 | -0.19% |
| 2023-08-01 | 5.40 | 5.41 | 5.35 | 5.37 | 5.34 | qfq | 18,228,080 | 97,990,465 | -0.37% |
| 2023-07-31 | 5.27 | 5.40 | 5.26 | 5.39 | 5.36 | qfq | 33,923,630 | 181,890,112 | 0.94% |
| 2023-07-28 | 5.30 | 5.36 | 5.27 | 5.34 | 5.31 | qfq | 20,581,408 | 109,518,644 | 0.38% |
| 2023-07-27 | 5.33 | 5.35 | 5.30 | 5.32 | 5.29 | qfq | 12,769,827 | 67,972,620 | -0.19% |
| 2023-07-26 | 5.36 | 5.36 | 5.30 | 5.33 | 5.30 | qfq | 17,304,417 | 92,187,023 | -0.56% |
| 2023-07-25 | 5.26 | 5.38 | 5.26 | 5.36 | 5.33 | qfq | 40,400,123 | 215,774,241 | 2.29% |
| 2023-07-24 | 5.28 | 5.32 | 5.23 | 5.24 | 5.21 | qfq | 14,431,386 | 75,851,491 | -0.95% |
| 2023-07-21 | 5.22 | 5.35 | 5.21 | 5.29 | 5.26 | qfq | 26,926,921 | 142,397,802 | 1.34% |
| 2023-07-20 | 5.23 | 5.29 | 5.21 | 5.22 | 5.19 | qfq | 18,926,420 | 99,439,586 | -0.57% |
| 2023-07-19 | 5.17 | 5.28 | 5.11 | 5.25 | 5.22 | qfq | 20,632,086 | 108,104,467 | 1.35% |
| 2023-07-18 | 5.22 | 5.22 | 5.11 | 5.18 | 5.15 | qfq | 19,737,843 | 101,706,949 | -0.96% |