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
大连重工002204.SZ
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）23,923,551
成交额（元）123,250,180
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.035 | — | — | — | 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 | 5.18 | 5.26 | 5.06 | 5.06 | 5.06 | qfq | 23,923,551 | 123,250,180 | -2.50% |
| 2026-07-16 | 5.17 | 5.24 | 5.14 | 5.19 | 5.19 | qfq | 16,159,826 | 84,029,075 | 0.00% |
| 2026-07-15 | 5.09 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 20,355,399 | 105,182,876 | 1.76% |
| 2026-07-14 | 5.02 | 5.11 | 4.97 | 5.10 | 5.10 | qfq | 20,551,120 | 103,694,543 | 1.19% |
| 2026-07-13 | 5.19 | 5.23 | 5.03 | 5.04 | 5.04 | qfq | 23,064,600 | 117,432,049 | -3.08% |
| 2026-07-10 | 5.07 | 5.30 | 5.04 | 5.20 | 5.20 | qfq | 24,068,817 | 124,957,394 | 1.56% |
| 2026-07-09 | 5.13 | 5.17 | 5.00 | 5.12 | 5.12 | qfq | 21,452,300 | 108,907,084 | -0.58% |
| 2026-07-08 | 5.18 | 5.24 | 5.12 | 5.15 | 5.15 | qfq | 15,988,841 | 82,793,053 | -0.77% |
| 2026-07-07 | 5.40 | 5.42 | 5.18 | 5.19 | 5.19 | qfq | 21,976,635 | 115,743,315 | -3.89% |
| 2026-07-06 | 5.50 | 5.52 | 5.37 | 5.40 | 5.40 | qfq | 26,501,409 | 144,293,330 | -0.74% |
| 2026-07-03 | 5.33 | 5.47 | 5.31 | 5.44 | 5.44 | qfq | 25,980,718 | 140,333,903 | 2.26% |
| 2026-07-02 | 5.36 | 5.43 | 5.30 | 5.32 | 5.32 | qfq | 20,705,100 | 111,060,549 | -0.93% |
| 2026-07-01 | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 21,964,204 | 117,262,036 | 1.70% |
| 2026-06-30 | 5.25 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 17,102,968 | 89,958,582 | 0.19% |
| 2026-06-29 | 5.30 | 5.34 | 5.16 | 5.27 | 5.27 | qfq | 21,760,000 | 114,422,673 | -1.13% |
| 2026-06-26 | 5.36 | 5.39 | 5.24 | 5.33 | 5.33 | qfq | 22,512,223 | 119,451,523 | -1.11% |
| 2026-06-25 | 5.41 | 5.51 | 5.36 | 5.39 | 5.39 | qfq | 16,743,504 | 90,637,012 | -0.74% |
| 2026-06-24 | 5.48 | 5.51 | 5.36 | 5.43 | 5.43 | qfq | 24,108,566 | 130,722,258 | -2.16% |
| 2026-06-23 | 5.69 | 5.81 | 5.52 | 5.55 | 5.55 | qfq | 38,346,145 | 217,471,022 | 0.00% |
| 2026-06-22 | 5.43 | 5.56 | 5.31 | 5.55 | 5.55 | qfq | 23,806,683 | 129,139,591 | 1.83% |
| 2026-06-18 | 5.58 | 5.58 | 5.44 | 5.45 | 5.45 | qfq | 18,061,232 | 99,280,512 | -2.50% |
| 2026-06-17 | 5.68 | 5.71 | 5.55 | 5.59 | 5.59 | qfq | 16,064,897 | 89,881,375 | -1.58% |
| 2026-06-16 | 5.70 | 5.73 | 5.65 | 5.68 | 5.68 | qfq | 15,051,300 | 85,615,777 | -0.53% |
| 2026-06-15 | 5.67 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 17,881,300 | 101,736,604 | 1.42% |
| 2026-06-12 | 5.53 | 5.70 | 5.52 | 5.63 | 5.63 | qfq | 20,960,758 | 118,013,948 | 1.08% |
| 2026-06-11 | 5.65 | 5.68 | 5.55 | 5.57 | 5.48 | qfq | 15,090,754 | 84,292,461 | -1.76% |
| 2026-06-10 | 5.65 | 5.68 | 5.59 | 5.67 | 5.57 | qfq | 14,900,800 | 84,131,340 | -0.35% |
| 2026-06-09 | 5.66 | 5.70 | 5.59 | 5.69 | 5.59 | qfq | 16,233,002 | 91,732,894 | 0.89% |
| 2026-06-08 | 5.70 | 5.76 | 5.55 | 5.64 | 5.54 | qfq | 20,899,497 | 118,394,674 | -2.42% |
| 2026-06-05 | 5.81 | 5.88 | 5.73 | 5.78 | 5.68 | qfq | 21,030,052 | 122,026,416 | -0.52% |
| 2026-06-04 | 5.84 | 5.88 | 5.76 | 5.81 | 5.71 | qfq | 18,219,182 | 105,950,852 | -0.68% |
| 2026-06-03 | 5.93 | 5.96 | 5.85 | 5.85 | 5.75 | qfq | 21,479,153 | 126,718,608 | -1.52% |
| 2026-06-02 | 6.09 | 6.09 | 5.93 | 5.94 | 5.84 | qfq | 23,003,800 | 137,473,968 | -2.46% |
| 2026-06-01 | 6.07 | 6.13 | 6.04 | 6.09 | 5.99 | qfq | 19,159,425 | 116,395,243 | -0.33% |
| 2026-05-29 | 6.09 | 6.19 | 6.00 | 6.11 | 6.01 | qfq | 28,294,864 | 172,423,417 | 0.49% |
| 2026-05-28 | 6.10 | 6.14 | 6.01 | 6.08 | 5.98 | qfq | 15,787,067 | 96,008,939 | -0.33% |
| 2026-05-27 | 6.25 | 6.31 | 6.07 | 6.10 | 6.00 | qfq | 23,720,705 | 146,011,506 | -3.02% |
| 2026-05-26 | 6.22 | 6.32 | 6.12 | 6.29 | 6.18 | qfq | 24,993,500 | 155,070,832 | 0.96% |
| 2026-05-25 | 6.18 | 6.27 | 6.17 | 6.23 | 6.12 | qfq | 17,630,100 | 109,536,154 | 1.30% |
| 2026-05-22 | 6.13 | 6.18 | 6.06 | 6.15 | 6.05 | qfq | 19,124,139 | 117,022,293 | 0.82% |
| 2026-05-21 | 6.19 | 6.30 | 6.10 | 6.10 | 6.00 | qfq | 25,866,507 | 160,788,993 | -1.13% |
| 2026-05-20 | 6.28 | 6.28 | 6.16 | 6.17 | 6.07 | qfq | 20,555,085 | 127,060,516 | -1.91% |
| 2026-05-19 | 6.30 | 6.31 | 6.21 | 6.29 | 6.18 | qfq | 18,600,300 | 116,407,899 | 0.16% |
| 2026-05-18 | 6.30 | 6.34 | 6.24 | 6.28 | 6.17 | qfq | 18,362,886 | 115,379,661 | -0.48% |
| 2026-05-15 | 6.37 | 6.43 | 6.29 | 6.31 | 6.20 | qfq | 24,208,030 | 153,831,433 | -0.94% |
| 2026-05-14 | 6.60 | 6.62 | 6.36 | 6.37 | 6.26 | qfq | 34,053,404 | 219,486,148 | -3.48% |
| 2026-05-13 | 6.49 | 6.63 | 6.47 | 6.60 | 6.49 | qfq | 25,818,521 | 169,853,631 | 1.85% |
| 2026-05-12 | 6.66 | 6.67 | 6.48 | 6.48 | 6.37 | qfq | 34,825,000 | 228,222,502 | -3.14% |
| 2026-05-11 | 6.75 | 6.76 | 6.63 | 6.69 | 6.58 | qfq | 34,251,541 | 228,742,232 | -1.04% |
| 2026-05-08 | 6.72 | 6.77 | 6.65 | 6.76 | 6.65 | qfq | 24,655,274 | 165,465,343 | 0.45% |
| 2026-05-07 | 6.81 | 6.84 | 6.71 | 6.73 | 6.62 | qfq | 35,228,681 | 238,086,393 | -1.03% |
| 2026-05-06 | 6.88 | 6.89 | 6.79 | 6.80 | 6.69 | qfq | 43,423,133 | 296,419,980 | -0.73% |
| 2026-04-30 | 6.85 | 6.92 | 6.82 | 6.85 | 6.73 | qfq | 24,266,085 | 166,429,514 | -0.29% |
| 2026-04-29 | 6.86 | 6.90 | 6.83 | 6.87 | 6.75 | qfq | 24,717,825 | 169,875,202 | -0.29% |
| 2026-04-28 | 6.82 | 6.95 | 6.78 | 6.89 | 6.77 | qfq | 42,949,757 | 296,073,561 | 1.03% |
| 2026-04-27 | 6.80 | 6.84 | 6.75 | 6.82 | 6.70 | qfq | 24,534,464 | 166,736,232 | 0.15% |
| 2026-04-24 | 6.87 | 6.87 | 6.78 | 6.81 | 6.70 | qfq | 19,849,645 | 135,182,674 | -1.16% |
| 2026-04-23 | 6.90 | 6.96 | 6.81 | 6.89 | 6.77 | qfq | 24,439,300 | 167,869,068 | -0.29% |
| 2026-04-22 | 6.89 | 6.98 | 6.87 | 6.91 | 6.79 | qfq | 24,658,631 | 170,482,008 | 0.14% |
| 2026-04-21 | 6.89 | 6.93 | 6.86 | 6.90 | 6.78 | qfq | 23,610,247 | 162,689,687 | 0.29% |
| 2026-04-20 | 6.72 | 6.90 | 6.70 | 6.88 | 6.76 | qfq | 39,483,312 | 269,371,604 | 2.38% |
| 2026-04-17 | 6.78 | 6.80 | 6.68 | 6.72 | 6.61 | qfq | 21,054,808 | 141,698,614 | -0.44% |
| 2026-04-16 | 6.74 | 6.77 | 6.68 | 6.75 | 6.64 | qfq | 24,923,148 | 167,518,860 | 0.15% |
| 2026-04-15 | 6.79 | 6.80 | 6.73 | 6.74 | 6.63 | qfq | 19,401,213 | 131,177,818 | -0.15% |
| 2026-04-14 | 6.78 | 6.87 | 6.65 | 6.75 | 6.64 | qfq | 28,865,419 | 194,938,575 | 0.15% |
| 2026-04-13 | 6.73 | 6.78 | 6.67 | 6.74 | 6.63 | qfq | 23,661,479 | 158,918,879 | -0.30% |
| 2026-04-10 | 6.82 | 6.87 | 6.76 | 6.76 | 6.65 | qfq | 37,144,792 | 252,931,607 | -0.15% |
| 2026-04-09 | 6.85 | 6.87 | 6.77 | 6.77 | 6.66 | qfq | 30,909,600 | 210,650,126 | -2.87% |
| 2026-04-08 | 6.75 | 6.99 | 6.70 | 6.97 | 6.85 | qfq | 49,346,971 | 336,584,489 | 4.81% |
| 2026-04-07 | 6.58 | 6.70 | 6.57 | 6.65 | 6.54 | qfq | 18,689,158 | 124,341,370 | 1.22% |
| 2026-04-03 | 6.63 | 6.63 | 6.45 | 6.57 | 6.46 | qfq | 29,353,637 | 192,032,110 | -0.30% |
| 2026-04-02 | 6.83 | 6.84 | 6.55 | 6.59 | 6.48 | qfq | 29,277,200 | 194,458,594 | -2.23% |
| 2026-04-01 | 6.75 | 6.77 | 6.63 | 6.74 | 6.63 | qfq | 28,136,256 | 188,181,479 | 1.51% |
| 2026-03-31 | 6.62 | 6.81 | 6.62 | 6.64 | 6.53 | qfq | 29,978,377 | 201,281,127 | 0.15% |
| 2026-03-30 | 6.53 | 6.65 | 6.43 | 6.63 | 6.52 | qfq | 20,224,907 | 132,583,522 | 0.61% |
| 2026-03-27 | 6.49 | 6.65 | 6.47 | 6.59 | 6.48 | qfq | 17,514,822 | 115,388,621 | 0.46% |
| 2026-03-26 | 6.56 | 6.68 | 6.52 | 6.56 | 6.45 | qfq | 22,565,071 | 148,811,165 | -0.30% |
| 2026-03-25 | 6.49 | 6.65 | 6.45 | 6.58 | 6.47 | qfq | 27,783,128 | 182,241,600 | 2.02% |
| 2026-03-24 | 6.35 | 6.46 | 6.24 | 6.45 | 6.34 | qfq | 33,555,250 | 213,675,891 | 3.37% |
| 2026-03-23 | 6.45 | 6.56 | 6.19 | 6.24 | 6.13 | qfq | 38,836,219 | 246,985,907 | -5.02% |
| 2026-03-20 | 6.67 | 6.74 | 6.56 | 6.57 | 6.46 | qfq | 28,043,542 | 185,630,415 | -1.65% |
| 2026-03-19 | 6.78 | 6.80 | 6.64 | 6.68 | 6.57 | qfq | 32,118,839 | 215,069,611 | -2.62% |
| 2026-03-18 | 6.94 | 7.00 | 6.74 | 6.86 | 6.74 | qfq | 46,520,709 | 318,173,161 | -1.72% |
| 2026-03-17 | 7.01 | 7.17 | 6.95 | 6.98 | 6.86 | qfq | 54,799,182 | 385,389,235 | -1.83% |
| 2026-03-16 | 7.42 | 7.53 | 7.06 | 7.11 | 6.99 | qfq | 87,636,543 | 633,432,373 | -2.20% |
| 2026-03-13 | 7.11 | 7.40 | 7.08 | 7.27 | 7.15 | qfq | 55,112,767 | 400,603,238 | 2.25% |
| 2026-03-12 | 7.11 | 7.14 | 7.00 | 7.11 | 6.99 | qfq | 29,417,509 | 208,366,231 | 0.00% |
| 2026-03-11 | 7.16 | 7.17 | 7.07 | 7.11 | 6.99 | qfq | 22,149,049 | 157,251,127 | -0.56% |
| 2026-03-10 | 7.17 | 7.22 | 7.12 | 7.15 | 7.03 | qfq | 21,794,209 | 156,155,787 | 0.42% |
| 2026-03-09 | 7.17 | 7.19 | 7.05 | 7.12 | 7.00 | qfq | 29,015,488 | 206,316,482 | -1.39% |
| 2026-03-06 | 7.08 | 7.30 | 7.03 | 7.22 | 7.10 | qfq | 30,573,114 | 220,363,485 | 1.69% |
| 2026-03-05 | 7.03 | 7.17 | 7.02 | 7.10 | 6.98 | qfq | 29,284,006 | 208,261,523 | 2.75% |
| 2026-03-04 | 6.90 | 7.05 | 6.89 | 6.91 | 6.79 | qfq | 32,172,995 | 223,680,453 | -1.29% |
| 2026-03-03 | 7.45 | 7.47 | 7.00 | 7.00 | 6.88 | qfq | 60,585,434 | 434,008,456 | -6.04% |
| 2026-03-02 | 7.53 | 7.58 | 7.43 | 7.45 | 7.32 | qfq | 37,254,189 | 278,868,796 | -1.32% |
| 2026-02-27 | 7.55 | 7.60 | 7.48 | 7.55 | 7.42 | qfq | 31,499,213 | 237,699,476 | 0.00% |
| 2026-02-26 | 7.55 | 7.58 | 7.47 | 7.55 | 7.42 | qfq | 35,058,298 | 264,065,275 | 0.27% |
| 2026-02-25 | 7.43 | 7.59 | 7.40 | 7.53 | 7.40 | qfq | 35,110,538 | 264,516,633 | 1.48% |
| 2026-02-24 | 7.33 | 7.49 | 7.32 | 7.42 | 7.29 | qfq | 37,784,898 | 280,608,043 | 1.92% |
| 2026-02-13 | 7.25 | 7.44 | 7.25 | 7.28 | 7.16 | qfq | 37,891,695 | 278,604,032 | 0.00% |
| 2026-02-12 | 7.31 | 7.39 | 7.17 | 7.28 | 7.16 | qfq | 36,966,689 | 269,316,124 | -0.41% |
| 2026-02-11 | 7.30 | 7.48 | 7.29 | 7.31 | 7.19 | qfq | 35,675,674 | 262,879,232 | -0.27% |
| 2026-02-10 | 7.35 | 7.37 | 7.20 | 7.33 | 7.21 | qfq | 29,339,646 | 214,133,527 | -0.27% |
| 2026-02-09 | 7.38 | 7.47 | 7.29 | 7.35 | 7.23 | qfq | 32,180,067 | 236,942,208 | 1.24% |
| 2026-02-06 | 7.34 | 7.45 | 7.26 | 7.26 | 7.14 | qfq | 39,119,800 | 286,693,906 | -1.76% |
| 2026-02-05 | 7.63 | 7.67 | 7.38 | 7.39 | 7.27 | qfq | 53,286,952 | 399,625,485 | -4.03% |
| 2026-02-04 | 7.33 | 7.92 | 7.30 | 7.70 | 7.57 | qfq | 90,240,946 | 692,836,868 | 4.62% |
| 2026-02-03 | 7.18 | 7.37 | 7.16 | 7.36 | 7.24 | qfq | 37,968,409 | 277,215,043 | 3.52% |
| 2026-02-02 | 7.20 | 7.30 | 7.11 | 7.11 | 6.99 | qfq | 32,971,195 | 237,398,873 | -1.11% |
| 2026-01-30 | 7.28 | 7.36 | 7.07 | 7.19 | 7.07 | qfq | 38,252,470 | 275,330,099 | -2.04% |
| 2026-01-29 | 7.48 | 7.53 | 7.28 | 7.34 | 7.22 | qfq | 50,042,200 | 370,503,329 | -2.00% |
| 2026-01-28 | 7.70 | 7.70 | 7.48 | 7.49 | 7.36 | qfq | 55,474,445 | 417,812,950 | -2.73% |
| 2026-01-27 | 7.68 | 7.80 | 7.54 | 7.70 | 7.57 | qfq | 47,451,887 | 363,573,628 | -0.26% |
| 2026-01-26 | 7.89 | 7.96 | 7.65 | 7.72 | 7.59 | qfq | 59,979,939 | 467,121,537 | -1.53% |
| 2026-01-23 | 7.74 | 7.84 | 7.67 | 7.84 | 7.71 | qfq | 57,878,168 | 449,903,831 | 1.29% |
| 2026-01-22 | 7.51 | 7.84 | 7.50 | 7.74 | 7.61 | qfq | 63,961,100 | 493,504,458 | 3.34% |
| 2026-01-21 | 7.45 | 7.57 | 7.40 | 7.49 | 7.36 | qfq | 38,495,086 | 289,326,641 | 0.00% |
| 2026-01-20 | 7.62 | 7.63 | 7.41 | 7.49 | 7.36 | qfq | 47,475,669 | 355,509,043 | -1.71% |
| 2026-01-19 | 7.50 | 7.67 | 7.49 | 7.62 | 7.49 | qfq | 37,627,646 | 286,162,426 | 1.20% |
| 2026-01-16 | 7.55 | 7.71 | 7.50 | 7.53 | 7.40 | qfq | 55,043,096 | 418,438,551 | 0.40% |
| 2026-01-15 | 7.60 | 7.60 | 7.43 | 7.50 | 7.37 | qfq | 52,101,813 | 390,504,468 | -1.57% |
| 2026-01-14 | 7.68 | 7.85 | 7.55 | 7.62 | 7.49 | qfq | 74,502,352 | 575,232,890 | -1.30% |
| 2026-01-13 | 8.08 | 8.08 | 7.69 | 7.72 | 7.59 | qfq | 89,936,303 | 700,084,082 | -5.04% |
| 2026-01-12 | 7.98 | 8.18 | 7.97 | 8.13 | 7.99 | qfq | 99,361,463 | 801,510,504 | 3.04% |
| 2026-01-09 | 7.84 | 8.02 | 7.80 | 7.89 | 7.76 | qfq | 97,096,983 | 766,214,733 | 0.38% |
| 2026-01-08 | 7.61 | 7.93 | 7.61 | 7.86 | 7.73 | qfq | 110,893,799 | 866,233,604 | 3.83% |
| 2026-01-07 | 7.49 | 7.76 | 7.39 | 7.57 | 7.44 | qfq | 88,101,551 | 668,558,124 | 0.93% |
| 2026-01-06 | 7.41 | 7.55 | 7.21 | 7.50 | 7.37 | qfq | 98,616,405 | 730,057,871 | -1.06% |
| 2026-01-05 | 7.66 | 7.69 | 7.49 | 7.58 | 7.45 | qfq | 71,445,161 | 539,403,549 | -0.92% |
| 2025-12-31 | 7.53 | 7.72 | 7.47 | 7.65 | 7.52 | qfq | 72,530,795 | 552,520,181 | 1.06% |
| 2025-12-30 | 7.38 | 7.68 | 7.33 | 7.57 | 7.44 | qfq | 70,875,703 | 534,566,688 | 1.88% |
| 2025-12-29 | 7.61 | 7.63 | 7.40 | 7.43 | 7.30 | qfq | 56,297,747 | 422,036,725 | -2.24% |
| 2025-12-26 | 7.60 | 7.70 | 7.48 | 7.60 | 7.47 | qfq | 86,853,746 | 660,582,634 | -1.17% |
| 2025-12-25 | 7.43 | 7.77 | 7.40 | 7.69 | 7.56 | qfq | 119,559,899 | 915,984,240 | 3.50% |
| 2025-12-24 | 7.37 | 7.48 | 7.30 | 7.43 | 7.30 | qfq | 75,782,850 | 560,820,957 | 0.00% |
| 2025-12-23 | 7.65 | 7.71 | 7.38 | 7.43 | 7.30 | qfq | 109,191,311 | 818,534,930 | -2.88% |
| 2025-12-22 | 8.10 | 8.28 | 7.61 | 7.65 | 7.52 | qfq | 221,534,320 | 1,737,388,627 | -3.04% |
| 2025-12-19 | 7.22 | 7.89 | 7.18 | 7.89 | 7.76 | qfq | 58,397,599 | 454,666,172 | 10.04% |
| 2025-12-18 | 7.06 | 7.25 | 7.00 | 7.17 | 7.05 | qfq | 31,027,969 | 221,341,845 | 0.56% |
| 2025-12-17 | 7.10 | 7.21 | 6.98 | 7.13 | 7.01 | qfq | 42,422,100 | 299,943,898 | 0.28% |
| 2025-12-16 | 7.40 | 7.41 | 7.08 | 7.11 | 6.99 | qfq | 61,164,200 | 438,569,124 | -4.44% |
| 2025-12-15 | 7.38 | 7.56 | 7.33 | 7.44 | 7.31 | qfq | 54,231,456 | 404,255,301 | 0.81% |
| 2025-12-12 | 7.33 | 7.49 | 7.29 | 7.38 | 7.26 | qfq | 53,733,575 | 397,745,650 | 0.14% |
| 2025-12-11 | 7.26 | 7.50 | 7.24 | 7.37 | 7.25 | qfq | 86,673,551 | 640,715,104 | 1.52% |
| 2025-12-10 | 7.18 | 7.37 | 7.14 | 7.26 | 7.14 | qfq | 47,267,517 | 343,699,109 | 1.11% |
| 2025-12-09 | 7.14 | 7.20 | 7.06 | 7.18 | 7.06 | qfq | 59,554,969 | 424,981,317 | 0.00% |
| 2025-12-08 | 7.11 | 7.27 | 7.04 | 7.18 | 7.06 | qfq | 82,978,899 | 594,052,040 | 1.13% |
| 2025-12-05 | 6.86 | 7.14 | 6.83 | 7.10 | 6.98 | qfq | 83,682,013 | 589,196,511 | 3.50% |
| 2025-12-04 | 6.77 | 6.93 | 6.75 | 6.86 | 6.74 | qfq | 48,788,369 | 333,157,689 | 1.18% |
| 2025-12-03 | 6.68 | 6.89 | 6.64 | 6.78 | 6.67 | qfq | 55,653,032 | 376,439,860 | 1.80% |
| 2025-12-02 | 6.70 | 6.71 | 6.59 | 6.66 | 6.55 | qfq | 22,738,900 | 151,028,485 | -0.75% |
| 2025-12-01 | 6.66 | 6.83 | 6.62 | 6.71 | 6.60 | qfq | 41,048,872 | 276,868,118 | 1.51% |
| 2025-11-28 | 6.52 | 6.63 | 6.48 | 6.61 | 6.50 | qfq | 29,820,853 | 195,948,808 | 1.38% |
| 2025-11-27 | 6.51 | 6.71 | 6.51 | 6.52 | 6.41 | qfq | 35,983,610 | 236,725,177 | 0.62% |
| 2025-11-26 | 6.65 | 6.67 | 6.47 | 6.48 | 6.37 | qfq | 40,272,560 | 264,234,891 | -2.41% |
| 2025-11-25 | 6.68 | 6.70 | 6.60 | 6.64 | 6.53 | qfq | 33,083,100 | 220,308,864 | -0.30% |
| 2025-11-24 | 6.66 | 6.74 | 6.53 | 6.66 | 6.55 | qfq | 41,150,920 | 273,868,608 | 1.06% |
| 2025-11-21 | 6.75 | 6.85 | 6.49 | 6.59 | 6.48 | qfq | 64,762,560 | 430,891,713 | -3.37% |
| 2025-11-20 | 6.94 | 6.97 | 6.82 | 6.82 | 6.70 | qfq | 51,834,756 | 356,438,846 | -2.71% |
| 2025-11-19 | 6.85 | 7.08 | 6.83 | 7.01 | 6.89 | qfq | 71,438,904 | 498,610,736 | 1.89% |
| 2025-11-18 | 7.04 | 7.10 | 6.75 | 6.88 | 6.76 | qfq | 80,483,084 | 553,693,430 | -3.10% |
| 2025-11-17 | 7.12 | 7.22 | 7.06 | 7.10 | 6.98 | qfq | 63,034,200 | 448,552,886 | -0.28% |
| 2025-11-14 | 7.19 | 7.33 | 7.11 | 7.12 | 7.00 | qfq | 85,720,014 | 616,521,028 | -1.52% |
| 2025-11-13 | 7.11 | 7.31 | 7.03 | 7.23 | 7.11 | qfq | 145,360,643 | 1,040,745,366 | 1.83% |
| 2025-11-12 | 7.37 | 7.37 | 7.03 | 7.10 | 6.98 | qfq | 214,406,606 | 1,531,069,932 | -3.14% |
| 2025-11-11 | 6.65 | 7.33 | 6.64 | 7.33 | 7.21 | qfq | 69,440,343 | 500,287,716 | 10.06% |
| 2025-11-10 | 6.63 | 6.68 | 6.56 | 6.66 | 6.55 | qfq | 39,252,634 | 259,884,491 | 0.91% |
| 2025-11-07 | 6.63 | 6.69 | 6.58 | 6.60 | 6.49 | qfq | 34,557,113 | 228,958,740 | -0.90% |
| 2025-11-06 | 6.61 | 6.68 | 6.58 | 6.66 | 6.55 | qfq | 41,349,900 | 274,380,076 | 1.06% |
| 2025-11-05 | 6.37 | 6.62 | 6.36 | 6.59 | 6.48 | qfq | 57,968,000 | 379,239,379 | 2.49% |
| 2025-11-04 | 6.50 | 6.54 | 6.38 | 6.43 | 6.32 | qfq | 30,558,738 | 197,289,986 | -1.23% |
| 2025-11-03 | 6.45 | 6.51 | 6.39 | 6.51 | 6.40 | qfq | 30,648,452 | 197,728,934 | 1.09% |
| 2025-10-31 | 6.46 | 6.52 | 6.44 | 6.44 | 6.33 | qfq | 34,540,800 | 223,462,806 | 0.00% |
| 2025-10-30 | 6.52 | 6.54 | 6.43 | 6.44 | 6.33 | qfq | 40,601,654 | 263,036,133 | -1.23% |
| 2025-10-29 | 6.51 | 6.53 | 6.47 | 6.52 | 6.41 | qfq | 35,207,300 | 228,812,468 | -0.31% |
| 2025-10-28 | 6.54 | 6.64 | 6.50 | 6.54 | 6.43 | qfq | 48,219,000 | 316,133,825 | -0.46% |
| 2025-10-27 | 6.53 | 6.61 | 6.49 | 6.57 | 6.46 | qfq | 49,241,296 | 323,114,811 | 1.39% |
| 2025-10-24 | 6.60 | 6.63 | 6.47 | 6.48 | 6.37 | qfq | 55,148,387 | 359,423,893 | -1.97% |
| 2025-10-23 | 6.76 | 6.78 | 6.52 | 6.61 | 6.50 | qfq | 67,904,125 | 447,842,492 | -2.65% |
| 2025-10-22 | 6.80 | 6.87 | 6.73 | 6.79 | 6.68 | qfq | 80,312,100 | 545,132,711 | -1.31% |
| 2025-10-21 | 6.60 | 6.93 | 6.59 | 6.88 | 6.76 | qfq | 131,334,839 | 895,089,699 | 4.56% |
| 2025-10-20 | 6.50 | 6.62 | 6.48 | 6.58 | 6.47 | qfq | 42,445,991 | 278,323,380 | 2.17% |
| 2025-10-17 | 6.57 | 6.64 | 6.42 | 6.44 | 6.33 | qfq | 42,075,200 | 274,136,554 | -2.13% |
| 2025-10-16 | 6.59 | 6.67 | 6.56 | 6.58 | 6.47 | qfq | 41,603,310 | 274,811,039 | -0.30% |
| 2025-10-15 | 6.54 | 6.61 | 6.47 | 6.60 | 6.49 | qfq | 49,493,694 | 324,157,239 | 0.92% |
| 2025-10-14 | 6.56 | 6.72 | 6.51 | 6.54 | 6.43 | qfq | 65,256,650 | 431,549,003 | -0.30% |
| 2025-10-13 | 6.40 | 6.57 | 6.36 | 6.56 | 6.45 | qfq | 58,631,993 | 379,825,026 | 0.15% |
| 2025-10-10 | 6.50 | 6.60 | 6.45 | 6.55 | 6.44 | qfq | 63,997,965 | 419,228,257 | 0.15% |
| 2025-10-09 | 6.37 | 6.54 | 6.37 | 6.54 | 6.43 | qfq | 92,806,031 | 601,819,779 | 2.03% |
| 2025-09-30 | 6.38 | 6.53 | 6.34 | 6.41 | 6.30 | qfq | 128,537,041 | 825,351,027 | 4.74% |
| 2025-09-29 | 6.06 | 6.13 | 6.02 | 6.12 | 6.02 | qfq | 30,340,661 | 184,820,019 | 0.82% |
| 2025-09-26 | 5.93 | 6.14 | 5.92 | 6.07 | 5.97 | qfq | 39,425,298 | 239,226,606 | 1.85% |
| 2025-09-25 | 6.02 | 6.07 | 5.95 | 5.96 | 5.86 | qfq | 21,108,500 | 126,484,778 | -1.49% |
| 2025-09-24 | 5.92 | 6.05 | 5.90 | 6.05 | 5.95 | qfq | 21,870,025 | 131,178,692 | 1.51% |
| 2025-09-23 | 6.05 | 6.08 | 5.89 | 5.96 | 5.86 | qfq | 34,395,151 | 204,899,281 | -1.49% |
| 2025-09-22 | 6.11 | 6.12 | 5.99 | 6.05 | 5.95 | qfq | 26,247,800 | 158,363,784 | -0.66% |
| 2025-09-19 | 6.12 | 6.18 | 6.08 | 6.09 | 5.99 | qfq | 25,371,200 | 155,017,027 | -0.98% |
| 2025-09-18 | 6.20 | 6.32 | 6.10 | 6.15 | 6.05 | qfq | 50,643,350 | 315,139,914 | -0.97% |
| 2025-09-17 | 6.19 | 6.22 | 6.16 | 6.21 | 6.11 | qfq | 25,678,600 | 158,975,578 | 0.32% |
| 2025-09-16 | 6.10 | 6.20 | 6.08 | 6.19 | 6.09 | qfq | 32,581,342 | 200,230,618 | 1.48% |
| 2025-09-15 | 6.14 | 6.17 | 6.10 | 6.10 | 6.00 | qfq | 20,143,100 | 123,274,719 | -0.65% |
| 2025-09-12 | 6.15 | 6.19 | 6.12 | 6.14 | 6.04 | qfq | 26,147,040 | 160,871,603 | -0.32% |
| 2025-09-11 | 6.11 | 6.16 | 6.06 | 6.16 | 6.06 | qfq | 28,958,500 | 176,968,235 | 0.98% |
| 2025-09-10 | 6.11 | 6.15 | 6.07 | 6.10 | 6.00 | qfq | 18,773,759 | 114,644,937 | -0.33% |
| 2025-09-09 | 6.19 | 6.20 | 6.10 | 6.12 | 6.02 | qfq | 28,038,382 | 172,247,973 | -1.29% |
| 2025-09-08 | 6.24 | 6.25 | 6.16 | 6.20 | 6.10 | qfq | 31,768,600 | 196,858,761 | -0.32% |
| 2025-09-05 | 6.09 | 6.22 | 6.07 | 6.22 | 6.11 | qfq | 35,845,111 | 220,961,452 | 2.64% |
| 2025-09-04 | 6.10 | 6.16 | 6.00 | 6.06 | 5.96 | qfq | 38,377,072 | 233,968,466 | -0.82% |
| 2025-09-03 | 6.26 | 6.32 | 6.08 | 6.11 | 6.01 | qfq | 37,272,700 | 230,734,454 | -2.24% |
| 2025-09-02 | 6.35 | 6.37 | 6.19 | 6.25 | 6.14 | qfq | 39,767,205 | 248,569,467 | -1.57% |
| 2025-09-01 | 6.36 | 6.38 | 6.30 | 6.35 | 6.24 | qfq | 32,278,493 | 204,558,010 | -0.16% |
| 2025-08-29 | 6.45 | 6.46 | 6.36 | 6.36 | 6.25 | qfq | 37,232,824 | 238,237,564 | -1.55% |
| 2025-08-28 | 6.36 | 6.47 | 6.17 | 6.46 | 6.35 | qfq | 71,809,591 | 454,274,174 | 1.41% |
| 2025-08-27 | 6.61 | 6.64 | 6.37 | 6.37 | 6.26 | qfq | 68,045,694 | 444,034,462 | -3.92% |
| 2025-08-26 | 6.65 | 6.66 | 6.54 | 6.63 | 6.52 | qfq | 61,621,302 | 407,501,455 | -0.30% |
| 2025-08-25 | 6.54 | 6.65 | 6.54 | 6.65 | 6.54 | qfq | 75,640,207 | 500,313,265 | 1.84% |
| 2025-08-22 | 6.50 | 6.55 | 6.46 | 6.53 | 6.42 | qfq | 52,275,604 | 339,644,872 | 0.46% |
| 2025-08-21 | 6.61 | 6.62 | 6.48 | 6.50 | 6.39 | qfq | 57,457,962 | 375,849,829 | -1.52% |
| 2025-08-20 | 6.56 | 6.63 | 6.51 | 6.60 | 6.49 | qfq | 51,038,382 | 335,293,558 | 0.30% |
| 2025-08-19 | 6.70 | 6.71 | 6.56 | 6.58 | 6.47 | qfq | 78,660,241 | 520,066,129 | -2.08% |
| 2025-08-18 | 6.68 | 6.76 | 6.61 | 6.72 | 6.61 | qfq | 100,627,852 | 670,871,719 | 1.20% |
| 2025-08-15 | 6.53 | 6.64 | 6.50 | 6.64 | 6.53 | qfq | 87,380,993 | 575,801,280 | 1.53% |
| 2025-08-14 | 6.53 | 6.60 | 6.45 | 6.54 | 6.43 | qfq | 83,561,712 | 545,042,168 | 0.31% |
| 2025-08-13 | 6.43 | 6.56 | 6.40 | 6.52 | 6.41 | qfq | 77,640,418 | 504,585,968 | 1.40% |
| 2025-08-12 | 6.48 | 6.53 | 6.41 | 6.43 | 6.32 | qfq | 46,605,800 | 300,514,563 | -0.77% |
| 2025-08-11 | 6.47 | 6.49 | 6.42 | 6.48 | 6.37 | qfq | 48,706,025 | 314,727,013 | -0.46% |
| 2025-08-08 | 6.40 | 6.61 | 6.36 | 6.51 | 6.40 | qfq | 78,085,899 | 506,585,015 | 1.56% |
| 2025-08-07 | 6.56 | 6.56 | 6.38 | 6.41 | 6.30 | qfq | 70,469,331 | 452,396,579 | -2.14% |
| 2025-08-06 | 6.35 | 6.55 | 6.31 | 6.55 | 6.44 | qfq | 96,265,810 | 622,959,699 | 3.31% |
| 2025-08-05 | 6.30 | 6.38 | 6.28 | 6.34 | 6.23 | qfq | 39,908,300 | 252,524,934 | 0.79% |
| 2025-08-04 | 6.18 | 6.29 | 6.15 | 6.29 | 6.18 | qfq | 35,734,166 | 223,315,934 | 1.45% |
| 2025-08-01 | 6.20 | 6.23 | 6.17 | 6.20 | 6.10 | qfq | 25,869,600 | 160,359,080 | 0.00% |
| 2025-07-31 | 6.26 | 6.29 | 6.18 | 6.20 | 6.10 | qfq | 37,813,129 | 235,559,519 | -1.12% |
| 2025-07-30 | 6.31 | 6.34 | 6.24 | 6.27 | 6.16 | qfq | 39,445,038 | 248,300,809 | -0.63% |
| 2025-07-29 | 6.35 | 6.36 | 6.26 | 6.31 | 6.20 | qfq | 42,551,104 | 267,904,820 | -0.63% |
| 2025-07-28 | 6.35 | 6.38 | 6.32 | 6.35 | 6.24 | qfq | 37,567,350 | 238,426,686 | -0.47% |
| 2025-07-25 | 6.49 | 6.51 | 6.37 | 6.38 | 6.27 | qfq | 62,261,099 | 398,643,684 | -1.54% |
| 2025-07-24 | 6.46 | 6.53 | 6.43 | 6.48 | 6.37 | qfq | 75,478,010 | 488,571,785 | -0.31% |
| 2025-07-23 | 6.82 | 6.84 | 6.49 | 6.50 | 6.39 | qfq | 158,967,014 | 1,050,710,079 | -6.47% |
| 2025-07-22 | 6.64 | 7.19 | 6.46 | 6.95 | 6.83 | qfq | 225,669,178 | 1,515,411,817 | 6.27% |
| 2025-07-21 | 6.30 | 6.57 | 6.29 | 6.54 | 6.43 | qfq | 120,717,092 | 777,668,280 | 4.14% |
| 2025-07-18 | 6.28 | 6.29 | 6.24 | 6.28 | 6.17 | qfq | 34,265,904 | 214,692,774 | 0.00% |
| 2025-07-17 | 6.28 | 6.30 | 6.25 | 6.28 | 6.17 | qfq | 37,911,400 | 237,670,647 | -0.48% |
| 2025-07-16 | 6.26 | 6.32 | 6.22 | 6.31 | 6.20 | qfq | 53,318,500 | 334,843,354 | 0.48% |
| 2025-07-15 | 6.25 | 6.30 | 6.22 | 6.28 | 6.17 | qfq | 50,504,804 | 315,798,929 | 0.32% |
| 2025-07-14 | 6.30 | 6.32 | 6.24 | 6.26 | 6.15 | qfq | 65,004,961 | 408,244,898 | 0.48% |
| 2025-07-11 | 6.21 | 6.26 | 6.18 | 6.23 | 6.12 | qfq | 55,613,302 | 346,432,374 | 0.32% |
| 2025-07-10 | 6.21 | 6.24 | 6.17 | 6.21 | 6.11 | qfq | 67,282,780 | 417,092,567 | -0.48% |
| 2025-07-09 | 6.29 | 6.34 | 6.22 | 6.24 | 6.13 | qfq | 85,090,460 | 534,046,165 | -1.11% |
| 2025-07-08 | 6.28 | 6.33 | 6.24 | 6.31 | 6.20 | qfq | 86,025,405 | 541,002,875 | 0.48% |
| 2025-07-07 | 6.35 | 6.41 | 6.26 | 6.28 | 6.17 | qfq | 101,069,471 | 638,810,150 | -1.10% |
| 2025-07-04 | 6.66 | 6.70 | 6.34 | 6.35 | 6.24 | qfq | 194,656,402 | 1,261,840,869 | -4.51% |
| 2025-07-03 | 6.98 | 7.19 | 6.62 | 6.65 | 6.54 | qfq | 348,180,366 | 2,386,014,913 | -0.15% |
| 2025-07-02 | 6.35 | 6.66 | 6.24 | 6.66 | 6.55 | qfq | 198,161,642 | 1,285,182,942 | 10.08% |
| 2025-07-01 | 5.98 | 6.06 | 5.94 | 6.05 | 5.95 | qfq | 66,412,190 | 398,570,028 | 1.34% |
| 2025-06-30 | 5.92 | 5.99 | 5.90 | 5.97 | 5.87 | qfq | 43,995,369 | 261,926,685 | 1.02% |
| 2025-06-27 | 5.93 | 6.02 | 5.89 | 5.91 | 5.81 | qfq | 66,855,607 | 397,831,650 | 0.00% |
| 2025-06-26 | 5.84 | 6.07 | 5.80 | 5.91 | 5.81 | qfq | 110,119,902 | 659,514,546 | 1.37% |
| 2025-06-25 | 5.72 | 5.84 | 5.71 | 5.83 | 5.73 | qfq | 56,288,601 | 326,153,358 | 2.10% |
| 2025-06-24 | 5.69 | 5.74 | 5.65 | 5.71 | 5.61 | qfq | 33,111,399 | 188,694,941 | 0.88% |
| 2025-06-23 | 5.50 | 5.68 | 5.47 | 5.66 | 5.56 | qfq | 41,212,312 | 230,944,349 | 2.35% |
| 2025-06-20 | 5.60 | 5.64 | 5.52 | 5.53 | 5.44 | qfq | 35,025,144 | 194,944,745 | -1.78% |
| 2025-06-19 | 5.79 | 5.80 | 5.60 | 5.63 | 5.53 | qfq | 50,208,846 | 284,901,967 | -3.10% |
| 2025-06-18 | 5.75 | 5.84 | 5.74 | 5.81 | 5.71 | qfq | 36,610,520 | 212,286,860 | 0.52% |
| 2025-06-17 | 5.77 | 5.81 | 5.72 | 5.78 | 5.68 | qfq | 33,217,800 | 191,337,282 | 0.17% |
| 2025-06-16 | 5.74 | 5.83 | 5.74 | 5.77 | 5.67 | qfq | 25,640,100 | 148,358,995 | 0.00% |
| 2025-06-13 | 5.81 | 5.83 | 5.75 | 5.77 | 5.67 | qfq | 37,434,420 | 216,351,877 | -0.86% |
| 2025-06-12 | 5.86 | 5.91 | 5.82 | 5.82 | 5.72 | qfq | 34,114,602 | 199,566,550 | -1.02% |
| 2025-06-11 | 5.85 | 5.94 | 5.83 | 5.88 | 5.78 | qfq | 33,407,645 | 196,754,413 | 0.51% |
| 2025-06-10 | 5.98 | 5.98 | 5.78 | 5.85 | 5.75 | qfq | 62,876,449 | 369,378,884 | -2.17% |
| 2025-06-09 | 5.95 | 6.05 | 5.95 | 5.98 | 5.88 | qfq | 41,936,556 | 251,690,423 | 0.50% |
| 2025-06-06 | 6.02 | 6.02 | 5.93 | 5.95 | 5.85 | qfq | 38,677,162 | 230,701,431 | -1.82% |
| 2025-06-05 | 6.09 | 6.12 | 6.04 | 6.06 | 5.91 | qfq | 52,447,069 | 318,002,557 | -1.30% |
| 2025-06-04 | 5.99 | 6.21 | 5.98 | 6.14 | 5.99 | qfq | 83,532,305 | 509,435,182 | 2.16% |
| 2025-06-03 | 5.99 | 6.02 | 5.91 | 6.01 | 5.86 | qfq | 48,603,821 | 289,719,530 | -0.33% |
| 2025-05-30 | 6.11 | 6.12 | 5.96 | 6.03 | 5.88 | qfq | 67,312,916 | 405,694,106 | -1.95% |
| 2025-05-29 | 6.04 | 6.22 | 6.02 | 6.15 | 6.00 | qfq | 99,815,911 | 614,924,886 | 1.65% |
| 2025-05-28 | 5.93 | 6.15 | 5.92 | 6.05 | 5.90 | qfq | 85,896,500 | 519,748,753 | 1.85% |
| 2025-05-27 | 5.97 | 5.99 | 5.89 | 5.94 | 5.79 | qfq | 33,356,882 | 197,665,745 | -0.83% |
| 2025-05-26 | 5.90 | 6.02 | 5.90 | 5.99 | 5.84 | qfq | 44,146,245 | 263,361,794 | 1.53% |
| 2025-05-23 | 6.04 | 6.11 | 5.88 | 5.90 | 5.75 | qfq | 63,597,304 | 381,062,121 | -2.48% |
| 2025-05-22 | 6.08 | 6.12 | 6.03 | 6.05 | 5.90 | qfq | 50,448,694 | 305,885,927 | -0.98% |
| 2025-05-21 | 6.19 | 6.20 | 6.08 | 6.11 | 5.96 | qfq | 62,081,508 | 380,165,979 | -1.77% |
| 2025-05-20 | 6.19 | 6.35 | 6.14 | 6.22 | 6.07 | qfq | 59,362,420 | 370,273,438 | 0.16% |
| 2025-05-19 | 6.29 | 6.29 | 6.08 | 6.21 | 6.06 | qfq | 73,619,350 | 453,802,908 | -1.58% |
| 2025-05-16 | 6.14 | 6.43 | 6.14 | 6.31 | 6.15 | qfq | 114,269,690 | 724,628,810 | 2.27% |
| 2025-05-15 | 6.27 | 6.28 | 6.15 | 6.17 | 6.02 | qfq | 57,963,545 | 359,043,313 | -1.91% |
| 2025-05-14 | 6.27 | 6.32 | 6.23 | 6.29 | 6.13 | qfq | 65,802,233 | 412,694,494 | -0.32% |
| 2025-05-13 | 6.48 | 6.49 | 6.27 | 6.31 | 6.15 | qfq | 96,895,100 | 615,305,744 | -1.87% |
| 2025-05-12 | 6.22 | 6.43 | 6.22 | 6.43 | 6.27 | qfq | 128,383,833 | 817,997,036 | 3.88% |
| 2025-05-09 | 6.38 | 6.41 | 6.17 | 6.19 | 6.04 | qfq | 88,474,800 | 552,643,726 | -2.83% |
| 2025-05-08 | 6.31 | 6.46 | 6.29 | 6.37 | 6.21 | qfq | 122,516,878 | 783,209,260 | -0.47% |
| 2025-05-07 | 6.37 | 6.43 | 6.23 | 6.40 | 6.24 | qfq | 184,743,314 | 1,169,286,240 | 1.91% |
| 2025-05-06 | 6.04 | 6.29 | 6.03 | 6.28 | 6.12 | qfq | 143,148,222 | 891,885,785 | 5.02% |
| 2025-04-30 | 6.05 | 6.09 | 5.97 | 5.98 | 5.83 | qfq | 81,775,686 | 492,843,055 | -1.48% |
| 2025-04-29 | 6.00 | 6.15 | 5.92 | 6.07 | 5.92 | qfq | 77,572,545 | 469,960,076 | 0.66% |
| 2025-04-28 | 6.12 | 6.22 | 5.97 | 6.03 | 5.88 | qfq | 97,008,600 | 589,734,437 | -1.47% |
| 2025-04-25 | 6.26 | 6.29 | 6.11 | 6.12 | 5.97 | qfq | 105,554,944 | 651,902,897 | -1.77% |
| 2025-04-24 | 6.33 | 6.37 | 6.20 | 6.23 | 6.07 | qfq | 158,420,801 | 991,063,347 | -2.96% |
| 2025-04-23 | 6.15 | 6.70 | 6.09 | 6.42 | 6.26 | qfq | 262,461,740 | 1,670,111,556 | 4.73% |
| 2025-04-22 | 6.20 | 6.22 | 6.02 | 6.13 | 5.98 | qfq | 180,681,200 | 1,105,305,393 | -2.85% |
| 2025-04-21 | 6.02 | 6.45 | 5.93 | 6.31 | 6.15 | qfq | 237,419,808 | 1,460,927,697 | 4.82% |
| 2025-04-18 | 5.70 | 6.27 | 5.64 | 6.02 | 5.87 | qfq | 241,021,153 | 1,442,208,883 | 5.43% |
| 2025-04-17 | 5.61 | 5.85 | 5.58 | 5.71 | 5.57 | qfq | 97,198,700 | 559,478,551 | 1.78% |
| 2025-04-16 | 5.70 | 5.73 | 5.52 | 5.61 | 5.47 | qfq | 78,904,700 | 443,350,071 | -2.09% |
| 2025-04-15 | 5.83 | 5.83 | 5.67 | 5.73 | 5.59 | qfq | 80,435,687 | 461,149,246 | -1.72% |
| 2025-04-14 | 5.76 | 5.93 | 5.73 | 5.83 | 5.68 | qfq | 125,705,876 | 734,435,309 | 2.64% |
| 2025-04-11 | 5.70 | 5.78 | 5.66 | 5.68 | 5.54 | qfq | 116,433,406 | 665,391,281 | -1.56% |
| 2025-04-10 | 5.77 | 5.98 | 5.72 | 5.77 | 5.63 | qfq | 218,656,136 | 1,280,293,130 | -0.17% |
| 2025-04-09 | 5.27 | 5.86 | 5.03 | 5.78 | 5.64 | qfq | 245,665,497 | 1,359,611,422 | 6.45% |
| 2025-04-08 | 5.33 | 5.51 | 5.27 | 5.43 | 5.29 | qfq | 188,085,302 | 1,012,721,603 | 1.12% |
| 2025-04-07 | 5.52 | 5.62 | 5.37 | 5.37 | 5.24 | qfq | 121,544,954 | 659,545,281 | -10.05% |
| 2025-04-03 | 6.00 | 6.11 | 5.92 | 5.97 | 5.82 | qfq | 159,749,619 | 960,007,641 | -2.29% |
| 2025-04-02 | 6.17 | 6.23 | 6.04 | 6.11 | 5.96 | qfq | 195,006,237 | 1,193,780,659 | -0.33% |
| 2025-04-01 | 6.25 | 6.35 | 6.06 | 6.13 | 5.98 | qfq | 266,991,337 | 1,655,827,153 | -1.92% |
| 2025-03-31 | 6.41 | 6.55 | 6.25 | 6.25 | 6.09 | qfq | 216,240,938 | 1,357,103,198 | -9.94% |
| 2025-03-28 | 6.94 | 7.28 | 6.94 | 6.94 | 6.77 | qfq | 325,607,847 | 2,288,315,523 | -9.99% |
| 2025-03-27 | 8.00 | 8.00 | 7.71 | 7.71 | 7.52 | qfq | 69,589,100 | 542,845,176 | -10.04% |
| 2025-03-26 | 7.50 | 8.57 | 7.50 | 8.57 | 8.36 | qfq | 533,169,027 | 4,413,181,869 | 10.01% |
| 2025-03-25 | 7.70 | 8.35 | 7.42 | 7.79 | 7.60 | qfq | 492,280,649 | 3,898,551,722 | 1.17% |
| 2025-03-24 | 7.70 | 7.70 | 7.57 | 7.70 | 7.51 | qfq | 355,426,486 | 2,732,511,101 | 10.00% |
| 2025-03-21 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | qfq | 23,033,335 | 161,233,345 | 10.06% |
| 2025-03-20 | 6.36 | 6.36 | 6.36 | 6.36 | 6.20 | qfq | 25,971,062 | 165,175,954 | 10.03% |
| 2025-03-19 | 5.24 | 5.78 | 5.22 | 5.78 | 5.64 | qfq | 70,419,356 | 395,567,076 | 10.10% |
| 2025-03-18 | 5.25 | 5.27 | 5.22 | 5.25 | 5.12 | qfq | 21,266,907 | 111,447,520 | 0.00% |
| 2025-03-17 | 5.23 | 5.30 | 5.22 | 5.25 | 5.12 | qfq | 30,607,648 | 160,755,540 | 0.96% |
| 2025-03-14 | 5.13 | 5.20 | 5.09 | 5.20 | 5.07 | qfq | 21,170,369 | 109,331,461 | 1.36% |
| 2025-03-13 | 5.16 | 5.18 | 5.07 | 5.13 | 5.00 | qfq | 18,293,202 | 93,575,050 | -0.97% |
| 2025-03-12 | 5.20 | 5.23 | 5.16 | 5.18 | 5.05 | qfq | 17,129,449 | 88,818,348 | -0.38% |
| 2025-03-11 | 5.11 | 5.21 | 5.11 | 5.20 | 5.07 | qfq | 22,892,944 | 118,380,454 | 0.00% |
| 2025-03-10 | 5.18 | 5.22 | 5.15 | 5.20 | 5.07 | qfq | 28,648,418 | 148,633,896 | 0.78% |
| 2025-03-07 | 5.14 | 5.21 | 5.12 | 5.16 | 5.03 | qfq | 27,275,000 | 140,996,242 | -0.19% |
| 2025-03-06 | 5.15 | 5.18 | 5.10 | 5.17 | 5.04 | qfq | 36,492,422 | 187,418,380 | 0.39% |
| 2025-03-05 | 5.02 | 5.24 | 5.01 | 5.15 | 5.02 | qfq | 47,254,050 | 243,304,970 | 2.59% |
| 2025-03-04 | 4.91 | 5.04 | 4.90 | 5.02 | 4.89 | qfq | 19,927,850 | 99,515,786 | 1.83% |
| 2025-03-03 | 4.98 | 5.01 | 4.92 | 4.93 | 4.81 | qfq | 23,240,844 | 115,517,564 | -0.80% |
| 2025-02-28 | 5.05 | 5.08 | 4.95 | 4.97 | 4.85 | qfq | 24,012,859 | 119,951,309 | -1.58% |
| 2025-02-27 | 5.08 | 5.09 | 4.96 | 5.05 | 4.92 | qfq | 24,532,008 | 123,334,363 | -0.39% |
| 2025-02-26 | 4.99 | 5.09 | 4.98 | 5.07 | 4.94 | qfq | 29,436,902 | 148,879,886 | 1.40% |
| 2025-02-25 | 5.01 | 5.04 | 4.95 | 5.00 | 4.88 | qfq | 17,408,426 | 86,996,154 | -0.40% |
| 2025-02-24 | 4.94 | 5.05 | 4.92 | 5.02 | 4.89 | qfq | 27,419,295 | 136,979,905 | 1.83% |
| 2025-02-21 | 4.92 | 4.95 | 4.89 | 4.93 | 4.81 | qfq | 16,913,000 | 83,247,131 | 0.20% |
| 2025-02-20 | 4.96 | 4.98 | 4.89 | 4.92 | 4.80 | qfq | 14,709,118 | 72,358,255 | -0.81% |
| 2025-02-19 | 4.86 | 4.98 | 4.84 | 4.96 | 4.84 | qfq | 19,050,700 | 93,889,913 | 2.06% |
| 2025-02-18 | 4.94 | 4.96 | 4.84 | 4.86 | 4.74 | qfq | 19,234,208 | 94,458,090 | -1.62% |
| 2025-02-17 | 4.89 | 4.95 | 4.84 | 4.94 | 4.82 | qfq | 21,940,269 | 107,656,483 | 1.23% |
| 2025-02-14 | 4.96 | 5.00 | 4.87 | 4.88 | 4.76 | qfq | 22,965,900 | 112,998,645 | -1.81% |
| 2025-02-13 | 5.08 | 5.08 | 4.97 | 4.97 | 4.85 | qfq | 21,402,300 | 107,193,930 | -1.97% |
| 2025-02-12 | 5.04 | 5.09 | 5.02 | 5.07 | 4.94 | qfq | 18,660,370 | 94,391,018 | 0.20% |
| 2025-02-11 | 5.02 | 5.06 | 4.98 | 5.06 | 4.93 | qfq | 20,087,547 | 100,822,970 | 0.60% |
| 2025-02-10 | 5.08 | 5.09 | 5.02 | 5.03 | 4.90 | qfq | 21,864,233 | 110,234,641 | -0.59% |
| 2025-02-07 | 5.03 | 5.09 | 5.01 | 5.06 | 4.93 | qfq | 28,802,400 | 145,568,108 | 0.40% |
| 2025-02-06 | 4.94 | 5.04 | 4.93 | 5.04 | 4.91 | qfq | 23,154,120 | 115,676,230 | 1.41% |
| 2025-02-05 | 5.00 | 5.00 | 4.92 | 4.97 | 4.85 | qfq | 20,273,600 | 100,571,465 | 0.20% |
| 2025-01-27 | 5.03 | 5.08 | 4.96 | 4.96 | 4.84 | qfq | 19,003,000 | 95,083,410 | -1.20% |
| 2025-01-24 | 5.03 | 5.07 | 4.98 | 5.02 | 4.89 | qfq | 21,682,900 | 108,682,262 | -0.20% |
| 2025-01-23 | 5.06 | 5.12 | 5.03 | 5.03 | 4.90 | qfq | 25,712,071 | 130,471,612 | 0.40% |
| 2025-01-22 | 5.01 | 5.04 | 4.98 | 5.01 | 4.89 | qfq | 16,306,900 | 81,636,846 | -0.60% |
| 2025-01-21 | 5.08 | 5.10 | 4.98 | 5.04 | 4.91 | qfq | 20,538,010 | 103,045,062 | -0.59% |
| 2025-01-20 | 4.96 | 5.12 | 4.94 | 5.07 | 4.94 | qfq | 40,599,749 | 204,758,469 | 2.84% |
| 2025-01-17 | 4.91 | 4.98 | 4.89 | 4.93 | 4.81 | qfq | 17,790,193 | 87,963,843 | 0.00% |
| 2025-01-16 | 4.94 | 5.00 | 4.89 | 4.93 | 4.81 | qfq | 21,850,200 | 107,972,686 | 0.41% |
| 2025-01-15 | 4.96 | 5.00 | 4.90 | 4.91 | 4.79 | qfq | 24,243,146 | 119,435,356 | -1.41% |
| 2025-01-14 | 4.70 | 4.99 | 4.70 | 4.98 | 4.86 | qfq | 41,235,579 | 201,406,033 | 5.96% |
| 2025-01-13 | 4.61 | 4.75 | 4.57 | 4.70 | 4.58 | qfq | 22,453,830 | 105,074,987 | -0.21% |
| 2025-01-10 | 4.83 | 4.88 | 4.71 | 4.71 | 4.59 | qfq | 30,436,101 | 146,002,509 | -2.48% |
| 2025-01-09 | 4.84 | 4.96 | 4.80 | 4.83 | 4.71 | qfq | 34,993,002 | 170,104,237 | -1.23% |
| 2025-01-08 | 5.02 | 5.03 | 4.76 | 4.89 | 4.77 | qfq | 59,846,302 | 291,907,749 | -3.17% |
| 2025-01-07 | 5.09 | 5.13 | 4.90 | 5.05 | 4.92 | qfq | 66,724,352 | 333,747,929 | -0.59% |
| 2025-01-06 | 4.95 | 5.23 | 4.79 | 5.08 | 4.95 | qfq | 73,895,704 | 371,922,716 | 3.25% |
| 2025-01-03 | 5.09 | 5.15 | 4.90 | 4.92 | 4.80 | qfq | 67,538,688 | 338,069,532 | 0.41% |
| 2025-01-02 | 4.96 | 5.12 | 4.85 | 4.90 | 4.78 | qfq | 40,183,670 | 201,303,893 | -1.61% |
| 2024-12-31 | 4.99 | 5.07 | 4.93 | 4.98 | 4.86 | qfq | 30,632,127 | 152,895,126 | 0.00% |
| 2024-12-30 | 4.98 | 5.00 | 4.90 | 4.98 | 4.86 | qfq | 15,645,300 | 77,493,284 | 0.00% |
| 2024-12-27 | 4.85 | 5.04 | 4.85 | 4.98 | 4.86 | qfq | 23,302,293 | 115,648,068 | 2.89% |
| 2024-12-26 | 4.82 | 4.87 | 4.81 | 4.84 | 4.72 | qfq | 12,568,900 | 60,908,188 | 0.41% |
| 2024-12-25 | 4.90 | 4.91 | 4.77 | 4.82 | 4.70 | qfq | 18,668,700 | 89,815,294 | -1.63% |
| 2024-12-24 | 4.84 | 4.92 | 4.84 | 4.90 | 4.78 | qfq | 17,307,641 | 84,530,379 | 1.45% |
| 2024-12-23 | 4.96 | 4.99 | 4.81 | 4.83 | 4.71 | qfq | 19,765,457 | 96,510,000 | -3.01% |
| 2024-12-20 | 5.03 | 5.05 | 4.95 | 4.98 | 4.86 | qfq | 17,510,657 | 87,186,984 | -0.80% |
| 2024-12-19 | 4.99 | 5.03 | 4.91 | 5.02 | 4.89 | qfq | 20,898,300 | 103,836,729 | -0.20% |
| 2024-12-18 | 5.05 | 5.09 | 5.01 | 5.03 | 4.90 | qfq | 18,550,500 | 93,676,302 | -0.20% |
| 2024-12-17 | 5.23 | 5.25 | 5.03 | 5.04 | 4.91 | qfq | 26,755,322 | 136,345,591 | -3.26% |
| 2024-12-16 | 5.20 | 5.25 | 5.16 | 5.21 | 5.08 | qfq | 24,290,004 | 126,655,991 | 0.19% |
| 2024-12-13 | 5.36 | 5.36 | 5.19 | 5.20 | 5.07 | qfq | 34,754,477 | 182,355,631 | -3.17% |
| 2024-12-12 | 5.45 | 5.48 | 5.32 | 5.37 | 5.24 | qfq | 36,482,573 | 196,040,817 | -1.29% |
| 2024-12-11 | 5.38 | 5.48 | 5.34 | 5.44 | 5.30 | qfq | 36,744,452 | 200,243,853 | 1.12% |
| 2024-12-10 | 5.50 | 5.54 | 5.37 | 5.38 | 5.25 | qfq | 41,280,631 | 223,955,018 | 0.00% |
| 2024-12-09 | 5.43 | 5.50 | 5.33 | 5.38 | 5.25 | qfq | 40,839,077 | 221,017,877 | -0.92% |
| 2024-12-06 | 5.41 | 5.45 | 5.36 | 5.43 | 5.29 | qfq | 46,965,601 | 253,429,785 | -0.18% |
| 2024-12-05 | 5.42 | 5.53 | 5.36 | 5.44 | 5.30 | qfq | 59,963,113 | 325,965,668 | 0.37% |
| 2024-12-04 | 5.25 | 5.67 | 5.25 | 5.42 | 5.28 | qfq | 90,148,808 | 491,862,665 | 2.46% |
| 2024-12-03 | 5.46 | 5.54 | 5.24 | 5.29 | 5.16 | qfq | 96,985,621 | 518,810,020 | -2.04% |
| 2024-12-02 | 5.00 | 5.49 | 4.98 | 5.40 | 5.27 | qfq | 120,400,220 | 643,165,390 | 8.22% |
| 2024-11-29 | 4.96 | 5.02 | 4.90 | 4.99 | 4.87 | qfq | 24,243,022 | 120,653,964 | 0.81% |
| 2024-11-28 | 4.94 | 4.99 | 4.92 | 4.95 | 4.83 | qfq | 20,026,419 | 99,281,267 | 0.20% |
| 2024-11-27 | 4.85 | 4.95 | 4.75 | 4.94 | 4.82 | qfq | 21,311,400 | 103,125,046 | 1.65% |
| 2024-11-26 | 4.87 | 5.02 | 4.84 | 4.86 | 4.74 | qfq | 21,726,500 | 106,968,870 | 0.00% |
| 2024-11-25 | 4.84 | 4.91 | 4.75 | 4.86 | 4.74 | qfq | 22,523,600 | 108,820,021 | 0.41% |
| 2024-11-22 | 4.94 | 5.02 | 4.83 | 4.84 | 4.72 | qfq | 32,151,109 | 159,167,146 | -2.62% |
| 2024-11-21 | 4.88 | 5.07 | 4.86 | 4.97 | 4.85 | qfq | 33,577,454 | 166,147,493 | 1.64% |
| 2024-11-20 | 4.85 | 4.90 | 4.81 | 4.89 | 4.77 | qfq | 17,702,749 | 86,062,148 | 0.82% |
| 2024-11-19 | 4.79 | 4.85 | 4.76 | 4.85 | 4.73 | qfq | 16,109,343 | 77,517,078 | 1.68% |
| 2024-11-18 | 4.77 | 4.87 | 4.75 | 4.77 | 4.65 | qfq | 21,927,355 | 105,533,679 | -0.21% |
| 2024-11-15 | 4.83 | 4.90 | 4.76 | 4.78 | 4.66 | qfq | 19,909,300 | 96,340,633 | -1.65% |
| 2024-11-14 | 4.98 | 5.01 | 4.84 | 4.86 | 4.74 | qfq | 23,901,333 | 117,409,243 | -2.99% |
| 2024-11-13 | 4.96 | 5.04 | 4.91 | 5.01 | 4.89 | qfq | 22,491,636 | 111,972,018 | 0.00% |
| 2024-11-12 | 5.13 | 5.13 | 4.97 | 5.01 | 4.89 | qfq | 30,827,535 | 155,412,890 | -1.38% |
| 2024-11-11 | 5.04 | 5.11 | 5.03 | 5.08 | 4.95 | qfq | 27,248,386 | 138,165,448 | 0.59% |
| 2024-11-08 | 5.15 | 5.18 | 5.02 | 5.05 | 4.92 | qfq | 34,419,750 | 175,110,311 | -0.98% |
| 2024-11-07 | 4.97 | 5.10 | 4.94 | 5.10 | 4.97 | qfq | 35,853,298 | 180,606,416 | 2.62% |
| 2024-11-06 | 4.93 | 4.99 | 4.91 | 4.97 | 4.85 | qfq | 31,430,700 | 155,828,616 | 0.81% |
| 2024-11-05 | 4.86 | 4.93 | 4.84 | 4.93 | 4.81 | qfq | 28,227,797 | 138,372,237 | 1.44% |
| 2024-11-04 | 4.81 | 4.88 | 4.80 | 4.86 | 4.74 | qfq | 17,359,830 | 84,072,746 | 1.04% |
| 2024-11-01 | 4.91 | 4.92 | 4.80 | 4.81 | 4.69 | qfq | 28,499,292 | 138,042,979 | -2.04% |
| 2024-10-31 | 4.86 | 4.93 | 4.82 | 4.91 | 4.79 | qfq | 27,195,900 | 132,776,426 | 1.03% |
| 2024-10-30 | 4.81 | 4.90 | 4.79 | 4.86 | 4.74 | qfq | 23,092,977 | 111,895,264 | 0.83% |
| 2024-10-29 | 4.95 | 4.99 | 4.80 | 4.82 | 4.70 | qfq | 29,584,860 | 143,939,651 | -2.43% |
| 2024-10-28 | 4.88 | 4.95 | 4.83 | 4.94 | 4.82 | qfq | 32,347,758 | 158,624,209 | 1.86% |
| 2024-10-25 | 4.77 | 4.85 | 4.73 | 4.85 | 4.73 | qfq | 23,500,786 | 113,274,687 | 1.68% |
| 2024-10-24 | 4.77 | 4.81 | 4.74 | 4.77 | 4.65 | qfq | 16,371,903 | 77,992,837 | -0.63% |
| 2024-10-23 | 4.76 | 4.85 | 4.73 | 4.80 | 4.68 | qfq | 34,552,905 | 165,655,330 | 1.05% |
| 2024-10-22 | 4.69 | 4.75 | 4.67 | 4.75 | 4.63 | qfq | 26,259,116 | 124,052,451 | 1.50% |
| 2024-10-21 | 4.71 | 4.74 | 4.66 | 4.68 | 4.56 | qfq | 24,369,055 | 114,405,474 | -0.21% |
| 2024-10-18 | 4.60 | 4.74 | 4.56 | 4.69 | 4.57 | qfq | 27,859,283 | 129,799,666 | 2.40% |
| 2024-10-17 | 4.63 | 4.70 | 4.58 | 4.58 | 4.47 | qfq | 16,299,361 | 75,581,764 | -1.29% |
| 2024-10-16 | 4.59 | 4.70 | 4.58 | 4.64 | 4.52 | qfq | 18,201,573 | 84,463,219 | 0.00% |
| 2024-10-15 | 4.71 | 4.73 | 4.64 | 4.64 | 4.52 | qfq | 20,840,373 | 97,488,362 | -1.49% |
| 2024-10-14 | 4.65 | 4.72 | 4.59 | 4.71 | 4.59 | qfq | 26,113,584 | 121,771,431 | 2.39% |
| 2024-10-11 | 4.80 | 4.80 | 4.55 | 4.60 | 4.49 | qfq | 28,430,330 | 132,702,670 | -4.56% |
| 2024-10-10 | 4.79 | 4.92 | 4.73 | 4.82 | 4.70 | qfq | 40,248,462 | 194,359,041 | 1.90% |
| 2024-10-09 | 4.94 | 5.01 | 4.69 | 4.73 | 4.61 | qfq | 46,056,118 | 224,070,495 | -6.71% |
| 2024-10-08 | 5.26 | 5.28 | 4.85 | 5.07 | 4.94 | qfq | 77,834,406 | 395,815,797 | 5.63% |
| 2024-09-30 | 4.56 | 4.81 | 4.54 | 4.80 | 4.68 | qfq | 61,509,174 | 288,902,684 | 8.60% |
| 2024-09-27 | 4.36 | 4.48 | 4.34 | 4.42 | 4.31 | qfq | 26,059,484 | 114,560,187 | 2.55% |
| 2024-09-26 | 4.20 | 4.31 | 4.18 | 4.31 | 4.20 | qfq | 16,428,684 | 69,904,581 | 2.38% |
| 2024-09-25 | 4.20 | 4.30 | 4.19 | 4.21 | 4.11 | qfq | 19,809,885 | 84,183,280 | 0.72% |
| 2024-09-24 | 4.05 | 4.19 | 4.04 | 4.18 | 4.08 | qfq | 18,721,776 | 77,149,225 | 3.47% |
| 2024-09-23 | 4.03 | 4.06 | 4.01 | 4.04 | 3.94 | qfq | 9,892,600 | 39,902,196 | -0.49% |
| 2024-09-20 | 4.10 | 4.12 | 4.02 | 4.06 | 3.96 | qfq | 12,179,972 | 49,525,083 | 0.00% |
| 2024-09-19 | 3.97 | 4.06 | 3.95 | 4.06 | 3.96 | qfq | 16,847,600 | 67,744,568 | 2.78% |
| 2024-09-18 | 3.94 | 3.97 | 3.88 | 3.95 | 3.85 | qfq | 9,404,514 | 36,904,618 | 0.51% |
| 2024-09-13 | 3.95 | 3.97 | 3.91 | 3.93 | 3.83 | qfq | 9,294,252 | 36,668,599 | -0.25% |
| 2024-09-12 | 3.94 | 3.97 | 3.89 | 3.94 | 3.84 | qfq | 11,112,922 | 43,808,652 | 0.77% |
| 2024-09-11 | 3.89 | 3.93 | 3.86 | 3.91 | 3.81 | qfq | 7,360,351 | 28,738,394 | 0.51% |
| 2024-09-10 | 3.89 | 3.90 | 3.81 | 3.89 | 3.79 | qfq | 7,285,508 | 28,110,307 | 0.26% |
| 2024-09-09 | 3.91 | 3.93 | 3.86 | 3.88 | 3.78 | qfq | 7,736,948 | 30,084,585 | -0.77% |
| 2024-09-06 | 3.95 | 3.97 | 3.90 | 3.91 | 3.81 | qfq | 8,041,800 | 31,558,280 | -1.26% |
| 2024-09-05 | 3.99 | 4.01 | 3.93 | 3.96 | 3.86 | qfq | 8,087,800 | 32,061,308 | -0.50% |
| 2024-09-04 | 3.95 | 4.02 | 3.95 | 3.98 | 3.88 | qfq | 6,430,292 | 25,635,193 | -0.25% |
| 2024-09-03 | 3.94 | 4.02 | 3.94 | 3.99 | 3.89 | qfq | 6,353,301 | 25,358,446 | 0.50% |
| 2024-09-02 | 4.02 | 4.04 | 3.95 | 3.97 | 3.87 | qfq | 11,046,284 | 44,254,279 | -1.00% |
| 2024-08-30 | 4.02 | 4.07 | 3.98 | 4.01 | 3.91 | qfq | 11,722,500 | 47,246,137 | 0.25% |
| 2024-08-29 | 3.95 | 4.02 | 3.94 | 4.00 | 3.90 | qfq | 7,348,500 | 29,334,693 | 1.01% |
| 2024-08-28 | 3.94 | 4.00 | 3.94 | 3.96 | 3.86 | qfq | 7,010,900 | 27,814,597 | 0.25% |
| 2024-08-27 | 3.98 | 4.00 | 3.93 | 3.95 | 3.85 | qfq | 7,564,432 | 29,935,724 | -1.25% |
| 2024-08-26 | 3.91 | 4.01 | 3.90 | 4.00 | 3.90 | qfq | 12,174,400 | 48,391,152 | 2.04% |
| 2024-08-23 | 3.90 | 3.95 | 3.88 | 3.92 | 3.82 | qfq | 10,158,650 | 39,762,452 | 0.51% |
| 2024-08-22 | 3.97 | 3.98 | 3.89 | 3.90 | 3.80 | qfq | 12,569,100 | 49,333,192 | -1.27% |
| 2024-08-21 | 4.03 | 4.07 | 3.93 | 3.95 | 3.85 | qfq | 19,666,308 | 78,194,219 | -2.95% |
| 2024-08-20 | 4.15 | 4.17 | 4.04 | 4.07 | 3.97 | qfq | 10,549,824 | 43,024,093 | -1.69% |
| 2024-08-19 | 4.09 | 4.15 | 4.08 | 4.14 | 4.04 | qfq | 6,919,100 | 28,546,687 | 0.98% |
| 2024-08-16 | 4.17 | 4.17 | 4.09 | 4.10 | 4.00 | qfq | 10,572,900 | 43,587,941 | -1.44% |
| 2024-08-15 | 4.13 | 4.20 | 4.09 | 4.16 | 4.06 | qfq | 11,179,910 | 46,434,539 | 0.73% |
| 2024-08-14 | 4.18 | 4.18 | 4.12 | 4.13 | 4.03 | qfq | 8,035,600 | 33,261,955 | -1.20% |
| 2024-08-13 | 4.14 | 4.18 | 4.12 | 4.18 | 4.08 | qfq | 8,324,100 | 34,571,375 | 0.72% |
| 2024-08-12 | 4.17 | 4.19 | 4.14 | 4.15 | 4.05 | qfq | 8,698,900 | 36,189,090 | 0.00% |
| 2024-08-09 | 4.20 | 4.23 | 4.14 | 4.15 | 4.05 | qfq | 7,718,700 | 32,284,651 | -0.72% |
| 2024-08-08 | 4.19 | 4.19 | 4.10 | 4.18 | 4.08 | qfq | 9,610,504 | 39,938,774 | 0.24% |
| 2024-08-07 | 4.19 | 4.22 | 4.16 | 4.17 | 4.07 | qfq | 7,525,100 | 31,460,297 | -0.71% |
| 2024-08-06 | 4.17 | 4.22 | 4.16 | 4.20 | 4.10 | qfq | 10,546,400 | 44,228,079 | 1.45% |
| 2024-08-05 | 4.23 | 4.26 | 4.14 | 4.14 | 4.04 | qfq | 12,401,800 | 51,988,500 | -2.13% |
| 2024-08-02 | 4.27 | 4.31 | 4.21 | 4.23 | 4.12 | qfq | 10,578,200 | 45,079,219 | -1.40% |
| 2024-08-01 | 4.29 | 4.35 | 4.27 | 4.29 | 4.18 | qfq | 13,078,259 | 56,334,356 | 0.00% |
| 2024-07-31 | 4.19 | 4.29 | 4.17 | 4.29 | 4.18 | qfq | 14,246,659 | 60,653,698 | 2.39% |
| 2024-07-30 | 4.17 | 4.20 | 4.14 | 4.19 | 4.09 | qfq | 8,841,510 | 36,876,208 | -0.24% |
| 2024-07-29 | 4.17 | 4.24 | 4.15 | 4.20 | 4.10 | qfq | 14,013,123 | 58,947,935 | 0.96% |
| 2024-07-26 | 4.03 | 4.17 | 4.03 | 4.16 | 4.06 | qfq | 13,992,200 | 57,680,067 | 3.23% |
| 2024-07-25 | 4.00 | 4.06 | 3.96 | 4.03 | 3.93 | qfq | 8,920,070 | 35,830,554 | 1.26% |
| 2024-07-24 | 4.00 | 4.04 | 3.95 | 3.98 | 3.88 | qfq | 10,624,400 | 42,454,189 | -0.50% |
| 2024-07-23 | 4.09 | 4.11 | 4.00 | 4.00 | 3.90 | qfq | 9,347,600 | 37,896,977 | -2.20% |
| 2024-07-22 | 4.09 | 4.12 | 4.07 | 4.09 | 3.99 | qfq | 7,933,400 | 32,489,944 | 0.00% |
| 2024-07-19 | 4.09 | 4.11 | 4.05 | 4.09 | 3.99 | qfq | 8,003,800 | 32,708,776 | 0.00% |
| 2024-07-18 | 4.06 | 4.10 | 4.03 | 4.09 | 3.99 | qfq | 9,471,629 | 38,502,686 | 0.00% |
| 2024-07-17 | 4.14 | 4.14 | 4.06 | 4.09 | 3.99 | qfq | 9,063,800 | 37,091,390 | -0.97% |
| 2024-07-16 | 4.15 | 4.17 | 4.10 | 4.13 | 4.03 | qfq | 7,993,300 | 32,973,474 | -0.72% |
| 2024-07-15 | 4.18 | 4.20 | 4.14 | 4.16 | 4.06 | qfq | 6,940,400 | 28,915,216 | -1.19% |
| 2024-07-12 | 4.23 | 4.24 | 4.17 | 4.21 | 4.11 | qfq | 7,907,600 | 33,238,103 | -0.24% |
| 2024-07-11 | 4.15 | 4.23 | 4.15 | 4.22 | 4.11 | qfq | 10,894,091 | 45,730,050 | 2.93% |
| 2024-07-10 | 4.13 | 4.17 | 4.10 | 4.10 | 4.00 | qfq | 6,881,800 | 28,376,530 | -0.97% |
| 2024-07-09 | 4.04 | 4.16 | 4.01 | 4.14 | 4.04 | qfq | 13,084,266 | 53,529,409 | 1.47% |
| 2024-07-08 | 4.16 | 4.17 | 4.06 | 4.08 | 3.98 | qfq | 10,952,100 | 44,792,709 | -2.39% |
| 2024-07-05 | 4.12 | 4.20 | 4.12 | 4.18 | 4.08 | qfq | 9,207,900 | 38,225,032 | 0.24% |
| 2024-07-04 | 4.24 | 4.27 | 4.14 | 4.17 | 4.07 | qfq | 10,408,900 | 43,647,748 | -1.42% |
| 2024-07-03 | 4.29 | 4.30 | 4.22 | 4.23 | 4.12 | qfq | 10,704,258 | 45,540,636 | -1.63% |
| 2024-07-02 | 4.30 | 4.32 | 4.26 | 4.30 | 4.19 | qfq | 9,685,037 | 41,524,948 | -0.46% |
| 2024-07-01 | 4.25 | 4.32 | 4.22 | 4.32 | 4.21 | qfq | 14,349,900 | 61,315,755 | 1.17% |
| 2024-06-28 | 4.15 | 4.31 | 4.14 | 4.27 | 4.16 | qfq | 19,087,145 | 81,184,176 | 2.15% |
| 2024-06-27 | 4.17 | 4.25 | 4.15 | 4.18 | 4.08 | qfq | 16,813,787 | 70,648,769 | -0.95% |
| 2024-06-26 | 4.26 | 4.31 | 4.08 | 4.22 | 4.11 | qfq | 30,366,832 | 126,655,975 | -0.94% |
| 2024-06-25 | 4.13 | 4.26 | 4.11 | 4.26 | 4.15 | qfq | 15,754,935 | 66,063,171 | 3.15% |
| 2024-06-24 | 4.25 | 4.27 | 4.09 | 4.13 | 4.03 | qfq | 13,602,500 | 56,615,603 | -3.73% |
| 2024-06-21 | 4.29 | 4.35 | 4.26 | 4.29 | 4.18 | qfq | 12,034,028 | 51,786,315 | -0.23% |
| 2024-06-20 | 4.47 | 4.48 | 4.28 | 4.30 | 4.19 | qfq | 15,190,900 | 66,173,951 | -3.80% |
| 2024-06-19 | 4.57 | 4.59 | 4.45 | 4.47 | 4.36 | qfq | 13,656,692 | 61,552,222 | -1.97% |
| 2024-06-18 | 4.54 | 4.59 | 4.53 | 4.56 | 4.45 | qfq | 12,449,545 | 56,842,763 | -0.44% |
| 2024-06-17 | 4.53 | 4.63 | 4.51 | 4.58 | 4.47 | qfq | 12,946,200 | 59,211,072 | 0.44% |
| 2024-06-14 | 4.50 | 4.58 | 4.48 | 4.56 | 4.45 | qfq | 12,358,074 | 56,139,610 | 1.33% |
| 2024-06-13 | 4.50 | 4.52 | 4.44 | 4.50 | 4.39 | qfq | 13,041,325 | 58,530,340 | 0.00% |
| 2024-06-12 | 4.41 | 4.51 | 4.41 | 4.50 | 4.39 | qfq | 11,260,400 | 50,272,515 | 2.27% |
| 2024-06-11 | 4.42 | 4.43 | 4.36 | 4.40 | 4.29 | qfq | 9,123,335 | 40,080,645 | -0.68% |
| 2024-06-07 | 4.37 | 4.46 | 4.34 | 4.43 | 4.32 | qfq | 12,594,783 | 55,419,805 | 1.14% |
| 2024-06-06 | 4.49 | 4.52 | 4.33 | 4.38 | 4.24 | qfq | 15,619,263 | 68,751,022 | -2.67% |
| 2024-06-05 | 4.57 | 4.58 | 4.50 | 4.50 | 4.35 | qfq | 9,749,300 | 44,315,171 | -1.96% |
| 2024-06-04 | 4.55 | 4.59 | 4.48 | 4.59 | 4.44 | qfq | 10,368,884 | 47,077,784 | 1.32% |
| 2024-06-03 | 4.63 | 4.65 | 4.51 | 4.53 | 4.38 | qfq | 15,341,900 | 70,109,727 | -2.79% |
| 2024-05-31 | 4.61 | 4.76 | 4.61 | 4.66 | 4.51 | qfq | 13,761,500 | 64,218,979 | 1.75% |
| 2024-05-30 | 4.56 | 4.61 | 4.55 | 4.58 | 4.43 | qfq | 7,173,600 | 32,907,914 | 0.00% |
| 2024-05-29 | 4.57 | 4.63 | 4.56 | 4.58 | 4.43 | qfq | 8,414,300 | 38,612,406 | -0.22% |
| 2024-05-28 | 4.62 | 4.64 | 4.58 | 4.59 | 4.44 | qfq | 8,052,600 | 37,176,791 | -1.08% |
| 2024-05-27 | 4.59 | 4.67 | 4.59 | 4.64 | 4.49 | qfq | 10,367,600 | 47,890,959 | 1.09% |
| 2024-05-24 | 4.57 | 4.64 | 4.56 | 4.59 | 4.44 | qfq | 7,703,102 | 35,508,855 | 0.22% |
| 2024-05-23 | 4.67 | 4.68 | 4.56 | 4.58 | 4.43 | qfq | 13,546,100 | 62,320,096 | -1.93% |
| 2024-05-22 | 4.70 | 4.74 | 4.66 | 4.67 | 4.52 | qfq | 11,948,000 | 56,042,094 | -1.06% |
| 2024-05-21 | 4.77 | 4.78 | 4.70 | 4.72 | 4.57 | qfq | 12,352,200 | 58,425,603 | -1.46% |
| 2024-05-20 | 4.77 | 4.84 | 4.75 | 4.79 | 4.63 | qfq | 14,123,010 | 67,822,898 | 0.63% |
| 2024-05-17 | 4.73 | 4.76 | 4.69 | 4.76 | 4.60 | qfq | 12,984,800 | 61,284,266 | 0.42% |
| 2024-05-16 | 4.78 | 4.81 | 4.72 | 4.74 | 4.59 | qfq | 12,900,850 | 61,417,987 | -0.63% |
| 2024-05-15 | 4.86 | 4.86 | 4.77 | 4.77 | 4.61 | qfq | 12,371,102 | 59,463,832 | -1.65% |
| 2024-05-14 | 4.83 | 4.89 | 4.83 | 4.85 | 4.69 | qfq | 12,722,121 | 61,860,995 | 0.00% |
| 2024-05-13 | 4.81 | 4.89 | 4.77 | 4.85 | 4.69 | qfq | 16,184,700 | 78,470,637 | 0.00% |
| 2024-05-10 | 4.89 | 4.89 | 4.80 | 4.85 | 4.69 | qfq | 13,841,788 | 66,976,630 | -0.21% |
| 2024-05-09 | 4.77 | 4.87 | 4.77 | 4.86 | 4.70 | qfq | 13,263,928 | 64,296,743 | 1.89% |
| 2024-05-08 | 4.87 | 4.88 | 4.77 | 4.77 | 4.61 | qfq | 16,645,794 | 80,024,870 | -2.25% |
| 2024-05-07 | 4.86 | 4.92 | 4.84 | 4.88 | 4.72 | qfq | 20,200,841 | 98,670,100 | 0.41% |
| 2024-05-06 | 4.86 | 4.92 | 4.84 | 4.86 | 4.70 | qfq | 26,593,109 | 129,435,767 | 1.25% |
| 2024-04-30 | 4.79 | 4.82 | 4.76 | 4.80 | 4.64 | qfq | 19,758,000 | 94,675,766 | 0.00% |
| 2024-04-29 | 4.74 | 4.80 | 4.72 | 4.80 | 4.64 | qfq | 22,300,900 | 106,509,998 | 1.27% |
| 2024-04-26 | 4.64 | 4.74 | 4.62 | 4.74 | 4.59 | qfq | 22,023,388 | 103,501,668 | 2.16% |
| 2024-04-25 | 4.71 | 4.71 | 4.61 | 4.64 | 4.49 | qfq | 18,574,338 | 86,232,318 | -1.49% |
| 2024-04-24 | 4.56 | 4.71 | 4.55 | 4.71 | 4.56 | qfq | 27,590,900 | 128,868,584 | 3.74% |
| 2024-04-23 | 4.65 | 4.66 | 4.50 | 4.54 | 4.39 | qfq | 20,760,016 | 94,698,139 | -1.73% |
| 2024-04-22 | 4.65 | 4.71 | 4.57 | 4.62 | 4.47 | qfq | 18,868,416 | 87,454,690 | -1.07% |
| 2024-04-19 | 4.70 | 4.76 | 4.65 | 4.67 | 4.52 | qfq | 23,323,888 | 109,755,885 | -0.64% |
| 2024-04-18 | 4.74 | 4.77 | 4.69 | 4.70 | 4.55 | qfq | 25,870,414 | 122,199,524 | -1.67% |
| 2024-04-17 | 4.59 | 4.79 | 4.59 | 4.78 | 4.62 | qfq | 29,719,199 | 139,594,222 | 5.05% |
| 2024-04-16 | 4.74 | 4.77 | 4.52 | 4.55 | 4.40 | qfq | 31,617,500 | 146,947,752 | -4.41% |
| 2024-04-15 | 4.68 | 4.82 | 4.64 | 4.76 | 4.60 | qfq | 31,632,449 | 150,296,816 | 0.85% |
| 2024-04-12 | 4.74 | 4.81 | 4.70 | 4.72 | 4.57 | qfq | 22,010,800 | 104,500,038 | -0.21% |
| 2024-04-11 | 4.60 | 4.77 | 4.59 | 4.73 | 4.58 | qfq | 26,040,046 | 122,793,592 | 1.72% |
| 2024-04-10 | 4.65 | 4.73 | 4.60 | 4.65 | 4.50 | qfq | 17,120,446 | 79,935,606 | -0.21% |
| 2024-04-09 | 4.65 | 4.70 | 4.62 | 4.66 | 4.51 | qfq | 14,562,987 | 67,925,715 | 0.22% |
| 2024-04-08 | 4.67 | 4.73 | 4.64 | 4.65 | 4.50 | qfq | 15,953,200 | 74,778,596 | -1.27% |
| 2024-04-03 | 4.74 | 4.77 | 4.67 | 4.71 | 4.56 | qfq | 17,456,744 | 82,128,674 | -0.63% |
| 2024-04-02 | 4.73 | 4.75 | 4.69 | 4.74 | 4.59 | qfq | 20,832,559 | 98,382,876 | 0.64% |
| 2024-04-01 | 4.68 | 4.73 | 4.66 | 4.71 | 4.56 | qfq | 22,764,048 | 106,883,736 | 0.64% |
| 2024-03-29 | 4.60 | 4.68 | 4.56 | 4.68 | 4.53 | qfq | 20,110,547 | 92,810,035 | 1.96% |
| 2024-03-28 | 4.46 | 4.64 | 4.46 | 4.59 | 4.44 | qfq | 26,748,255 | 122,804,545 | 1.77% |
| 2024-03-27 | 4.61 | 4.68 | 4.50 | 4.51 | 4.36 | qfq | 23,590,800 | 108,204,672 | -1.96% |
| 2024-03-26 | 4.60 | 4.63 | 4.53 | 4.60 | 4.45 | qfq | 24,464,083 | 112,124,313 | -0.65% |
| 2024-03-25 | 4.67 | 4.74 | 4.61 | 4.63 | 4.48 | qfq | 38,090,569 | 177,769,971 | -2.53% |
| 2024-03-22 | 4.76 | 4.91 | 4.72 | 4.75 | 4.59 | qfq | 58,952,801 | 282,813,569 | -1.66% |
| 2024-03-21 | 5.04 | 5.04 | 4.78 | 4.83 | 4.67 | qfq | 111,752,040 | 545,625,825 | -0.41% |
| 2024-03-20 | 4.85 | 4.85 | 4.74 | 4.85 | 4.69 | qfq | 37,993,349 | 184,147,999 | 9.98% |
| 2024-03-19 | 4.40 | 4.45 | 4.39 | 4.41 | 4.27 | qfq | 11,688,383 | 51,750,879 | 0.00% |
| 2024-03-18 | 4.39 | 4.42 | 4.36 | 4.41 | 4.27 | qfq | 12,039,685 | 52,853,478 | 0.92% |
| 2024-03-15 | 4.30 | 4.37 | 4.29 | 4.37 | 4.23 | qfq | 10,324,193 | 44,741,710 | 1.39% |
| 2024-03-14 | 4.35 | 4.37 | 4.27 | 4.31 | 4.17 | qfq | 9,067,294 | 39,230,220 | -0.46% |
| 2024-03-13 | 4.36 | 4.36 | 4.31 | 4.33 | 4.19 | qfq | 9,362,400 | 40,580,614 | -0.46% |
| 2024-03-12 | 4.39 | 4.40 | 4.31 | 4.35 | 4.21 | qfq | 11,428,285 | 49,676,456 | 0.00% |
| 2024-03-11 | 4.31 | 4.36 | 4.29 | 4.35 | 4.21 | qfq | 11,182,340 | 48,330,671 | 0.46% |
| 2024-03-08 | 4.33 | 4.34 | 4.28 | 4.33 | 4.19 | qfq | 9,037,245 | 38,958,116 | 0.70% |
| 2024-03-07 | 4.32 | 4.38 | 4.30 | 4.30 | 4.16 | qfq | 12,419,169 | 53,956,117 | -0.23% |
| 2024-03-06 | 4.27 | 4.34 | 4.25 | 4.31 | 4.17 | qfq | 11,795,976 | 50,775,323 | 0.47% |
| 2024-03-05 | 4.33 | 4.34 | 4.27 | 4.29 | 4.15 | qfq | 12,368,920 | 53,098,977 | -0.92% |
| 2024-03-04 | 4.34 | 4.37 | 4.28 | 4.33 | 4.19 | qfq | 16,560,100 | 71,513,901 | 0.00% |
| 2024-03-01 | 4.29 | 4.35 | 4.26 | 4.33 | 4.19 | qfq | 19,043,700 | 82,205,597 | 0.93% |
| 2024-02-29 | 4.19 | 4.29 | 4.17 | 4.29 | 4.15 | qfq | 16,841,900 | 71,488,251 | 3.13% |
| 2024-02-28 | 4.28 | 4.34 | 4.15 | 4.16 | 4.02 | qfq | 30,017,205 | 127,977,667 | -2.80% |
| 2024-02-27 | 4.24 | 4.28 | 4.20 | 4.28 | 4.14 | qfq | 16,917,370 | 71,998,266 | 0.94% |
| 2024-02-26 | 4.20 | 4.28 | 4.18 | 4.24 | 4.10 | qfq | 21,892,600 | 92,653,636 | 2.66% |
| 2024-02-23 | 4.14 | 4.15 | 4.08 | 4.13 | 4.00 | qfq | 15,055,600 | 61,997,193 | 0.00% |
| 2024-02-22 | 4.14 | 4.16 | 4.09 | 4.13 | 4.00 | qfq | 12,391,400 | 51,057,726 | 0.73% |
| 2024-02-21 | 4.06 | 4.20 | 4.04 | 4.10 | 3.97 | qfq | 16,661,600 | 68,979,643 | 0.24% |
| 2024-02-20 | 4.09 | 4.10 | 4.00 | 4.09 | 3.96 | qfq | 13,760,800 | 56,003,633 | 0.00% |
| 2024-02-19 | 4.13 | 4.13 | 4.04 | 4.09 | 3.96 | qfq | 21,069,899 | 86,095,404 | 0.25% |
| 2024-02-08 | 3.99 | 4.15 | 3.95 | 4.08 | 3.95 | qfq | 30,069,110 | 122,896,830 | 3.82% |
| 2024-02-07 | 3.70 | 3.97 | 3.69 | 3.93 | 3.80 | qfq | 31,575,204 | 122,435,925 | 5.93% |
| 2024-02-06 | 3.40 | 3.76 | 3.33 | 3.71 | 3.59 | qfq | 25,959,081 | 92,415,049 | 8.16% |
| 2024-02-05 | 3.69 | 3.71 | 3.34 | 3.43 | 3.32 | qfq | 22,793,590 | 79,124,606 | -7.55% |
| 2024-02-02 | 3.88 | 3.94 | 3.60 | 3.71 | 3.59 | qfq | 21,301,600 | 80,343,232 | -4.63% |
| 2024-02-01 | 3.93 | 3.99 | 3.86 | 3.89 | 3.76 | qfq | 14,575,200 | 57,030,940 | -1.52% |
| 2024-01-31 | 4.08 | 4.12 | 3.94 | 3.95 | 3.82 | qfq | 13,917,050 | 55,998,885 | -3.66% |
| 2024-01-30 | 4.17 | 4.25 | 4.06 | 4.10 | 3.97 | qfq | 10,185,600 | 42,348,507 | -2.15% |
| 2024-01-29 | 4.26 | 4.30 | 4.18 | 4.19 | 4.05 | qfq | 10,608,689 | 44,846,431 | -1.64% |
| 2024-01-26 | 4.23 | 4.31 | 4.22 | 4.26 | 4.12 | qfq | 10,188,000 | 43,499,642 | 0.95% |
| 2024-01-25 | 4.08 | 4.22 | 4.06 | 4.22 | 4.08 | qfq | 15,762,156 | 65,529,726 | 3.69% |
| 2024-01-24 | 3.97 | 4.07 | 3.90 | 4.07 | 3.94 | qfq | 14,182,060 | 56,801,534 | 2.78% |
| 2024-01-23 | 3.92 | 3.98 | 3.84 | 3.96 | 3.83 | qfq | 14,487,492 | 56,846,784 | 1.02% |
| 2024-01-22 | 4.15 | 4.16 | 3.87 | 3.92 | 3.79 | qfq | 17,000,821 | 68,208,316 | -5.08% |
| 2024-01-19 | 4.19 | 4.20 | 4.12 | 4.13 | 4.00 | qfq | 12,007,287 | 49,907,951 | -1.67% |
| 2024-01-18 | 4.36 | 4.37 | 4.08 | 4.20 | 4.06 | qfq | 22,152,300 | 92,666,897 | -3.89% |
| 2024-01-17 | 4.47 | 4.49 | 4.37 | 4.37 | 4.23 | qfq | 6,967,400 | 30,829,514 | -2.46% |
| 2024-01-16 | 4.50 | 4.52 | 4.43 | 4.48 | 4.33 | qfq | 7,954,000 | 35,564,855 | -0.44% |
| 2024-01-15 | 4.53 | 4.55 | 4.49 | 4.50 | 4.35 | qfq | 7,510,504 | 33,901,816 | -0.88% |
| 2024-01-12 | 4.54 | 4.58 | 4.52 | 4.54 | 4.39 | qfq | 9,123,247 | 41,564,001 | 0.44% |
| 2024-01-11 | 4.44 | 4.53 | 4.44 | 4.52 | 4.37 | qfq | 8,921,643 | 40,094,293 | 1.57% |
| 2024-01-10 | 4.49 | 4.52 | 4.41 | 4.45 | 4.30 | qfq | 7,685,039 | 34,292,646 | -0.45% |
| 2024-01-09 | 4.45 | 4.52 | 4.42 | 4.47 | 4.32 | qfq | 10,600,420 | 47,469,157 | 0.68% |
| 2024-01-08 | 4.53 | 4.55 | 4.44 | 4.44 | 4.30 | qfq | 9,428,084 | 42,290,520 | -2.63% |
| 2024-01-05 | 4.64 | 4.64 | 4.53 | 4.56 | 4.41 | qfq | 8,879,400 | 40,696,272 | -1.51% |
| 2024-01-04 | 4.63 | 4.65 | 4.60 | 4.63 | 4.48 | qfq | 7,323,000 | 33,868,370 | -0.43% |
| 2024-01-03 | 4.67 | 4.67 | 4.60 | 4.65 | 4.50 | qfq | 11,897,075 | 55,140,184 | 0.00% |
| 2024-01-02 | 4.57 | 4.68 | 4.55 | 4.65 | 4.50 | qfq | 16,264,002 | 75,580,245 | 1.75% |
| 2023-12-29 | 4.49 | 4.57 | 4.49 | 4.57 | 4.42 | qfq | 8,373,521 | 38,030,326 | 1.33% |
| 2023-12-28 | 4.38 | 4.51 | 4.37 | 4.51 | 4.36 | qfq | 11,394,000 | 50,956,630 | 2.50% |
| 2023-12-27 | 4.36 | 4.41 | 4.33 | 4.40 | 4.26 | qfq | 5,753,300 | 25,170,164 | 0.92% |
| 2023-12-26 | 4.42 | 4.42 | 4.33 | 4.36 | 4.22 | qfq | 5,184,500 | 22,633,029 | -0.91% |
| 2023-12-25 | 4.43 | 4.45 | 4.38 | 4.40 | 4.26 | qfq | 7,427,602 | 32,776,995 | -1.12% |
| 2023-12-22 | 4.45 | 4.48 | 4.42 | 4.45 | 4.30 | qfq | 7,148,200 | 31,773,007 | -0.22% |
| 2023-12-21 | 4.40 | 4.47 | 4.33 | 4.46 | 4.31 | qfq | 7,982,601 | 35,155,771 | 1.36% |
| 2023-12-20 | 4.44 | 4.49 | 4.40 | 4.40 | 4.26 | qfq | 6,490,400 | 28,825,698 | -1.12% |
| 2023-12-19 | 4.51 | 4.51 | 4.43 | 4.45 | 4.30 | qfq | 5,439,100 | 24,225,815 | -0.67% |
| 2023-12-18 | 4.53 | 4.54 | 4.47 | 4.48 | 4.33 | qfq | 6,237,941 | 28,068,659 | -1.32% |
| 2023-12-15 | 4.58 | 4.60 | 4.53 | 4.54 | 4.39 | qfq | 6,079,700 | 27,716,575 | -0.87% |
| 2023-12-14 | 4.57 | 4.61 | 4.55 | 4.58 | 4.43 | qfq | 9,005,900 | 41,272,998 | 0.44% |
| 2023-12-13 | 4.54 | 4.60 | 4.54 | 4.56 | 4.41 | qfq | 7,646,500 | 34,977,056 | 0.00% |
| 2023-12-12 | 4.49 | 4.57 | 4.49 | 4.56 | 4.41 | qfq | 6,684,508 | 30,397,818 | 0.88% |
| 2023-12-11 | 4.40 | 4.52 | 4.36 | 4.52 | 4.37 | qfq | 10,396,721 | 46,371,731 | 2.26% |
| 2023-12-08 | 4.49 | 4.54 | 4.42 | 4.42 | 4.28 | qfq | 16,054,623 | 71,807,444 | -2.86% |
| 2023-12-07 | 4.53 | 4.70 | 4.48 | 4.55 | 4.40 | qfq | 18,512,002 | 84,743,971 | 0.44% |
| 2023-12-06 | 4.54 | 4.56 | 4.50 | 4.53 | 4.38 | qfq | 6,584,000 | 29,865,318 | 0.00% |
| 2023-12-05 | 4.61 | 4.62 | 4.53 | 4.53 | 4.38 | qfq | 8,394,200 | 38,327,294 | -1.95% |
| 2023-12-04 | 4.62 | 4.64 | 4.59 | 4.62 | 4.47 | qfq | 7,604,102 | 35,096,103 | 0.00% |
| 2023-12-01 | 4.62 | 4.63 | 4.58 | 4.62 | 4.47 | qfq | 7,001,436 | 32,251,944 | 0.00% |
| 2023-11-30 | 4.63 | 4.66 | 4.58 | 4.62 | 4.47 | qfq | 8,044,700 | 37,178,992 | 0.00% |
| 2023-11-29 | 4.68 | 4.68 | 4.62 | 4.62 | 4.47 | qfq | 7,289,700 | 33,896,123 | -0.86% |
| 2023-11-28 | 4.63 | 4.67 | 4.58 | 4.66 | 4.51 | qfq | 10,317,026 | 47,860,164 | 0.65% |
| 2023-11-27 | 4.58 | 4.65 | 4.57 | 4.63 | 4.48 | qfq | 11,478,900 | 53,077,113 | 0.87% |
| 2023-11-24 | 4.63 | 4.65 | 4.57 | 4.59 | 4.44 | qfq | 9,152,200 | 42,127,234 | -1.29% |
| 2023-11-23 | 4.58 | 4.65 | 4.57 | 4.65 | 4.50 | qfq | 8,628,613 | 39,918,338 | 1.31% |
| 2023-11-22 | 4.61 | 4.65 | 4.59 | 4.59 | 4.44 | qfq | 7,423,200 | 34,306,925 | -0.65% |
| 2023-11-21 | 4.68 | 4.68 | 4.61 | 4.62 | 4.47 | qfq | 9,700,400 | 45,048,882 | -1.07% |
| 2023-11-20 | 4.65 | 4.69 | 4.62 | 4.67 | 4.52 | qfq | 10,551,153 | 49,092,160 | 0.65% |
| 2023-11-17 | 4.58 | 4.64 | 4.57 | 4.64 | 4.49 | qfq | 7,406,739 | 34,185,569 | 1.09% |
| 2023-11-16 | 4.63 | 4.64 | 4.59 | 4.59 | 4.44 | qfq | 7,305,200 | 33,681,580 | -1.08% |
| 2023-11-15 | 4.66 | 4.66 | 4.61 | 4.64 | 4.49 | qfq | 9,076,617 | 42,076,313 | 0.00% |
| 2023-11-14 | 4.62 | 4.65 | 4.61 | 4.64 | 4.49 | qfq | 9,158,146 | 42,428,599 | 0.43% |
| 2023-11-13 | 4.56 | 4.62 | 4.54 | 4.62 | 4.47 | qfq | 11,329,700 | 51,997,509 | 1.54% |
| 2023-11-10 | 4.53 | 4.57 | 4.50 | 4.55 | 4.40 | qfq | 8,062,231 | 36,563,784 | 0.22% |
| 2023-11-09 | 4.59 | 4.59 | 4.53 | 4.54 | 4.39 | qfq | 8,170,000 | 37,208,509 | -0.87% |
| 2023-11-08 | 4.63 | 4.63 | 4.55 | 4.58 | 4.43 | qfq | 9,783,680 | 44,747,817 | -0.65% |
| 2023-11-07 | 4.63 | 4.65 | 4.60 | 4.61 | 4.46 | qfq | 9,456,932 | 43,610,944 | -0.65% |
| 2023-11-06 | 4.60 | 4.65 | 4.59 | 4.64 | 4.49 | qfq | 9,732,000 | 44,994,313 | 1.09% |
| 2023-11-03 | 4.58 | 4.61 | 4.57 | 4.59 | 4.44 | qfq | 6,135,000 | 28,185,435 | 0.88% |
| 2023-11-02 | 4.61 | 4.62 | 4.54 | 4.55 | 4.40 | qfq | 6,195,301 | 28,317,022 | -0.66% |
| 2023-11-01 | 4.59 | 4.61 | 4.54 | 4.58 | 4.43 | qfq | 7,137,632 | 32,740,941 | 0.22% |
| 2023-10-31 | 4.60 | 4.60 | 4.53 | 4.57 | 4.42 | qfq | 10,412,100 | 47,488,749 | -0.65% |
| 2023-10-30 | 4.59 | 4.65 | 4.57 | 4.60 | 4.45 | qfq | 12,638,146 | 58,276,831 | 1.10% |
| 2023-10-27 | 4.48 | 4.56 | 4.46 | 4.55 | 4.40 | qfq | 9,715,069 | 43,948,562 | 1.34% |
| 2023-10-26 | 4.44 | 4.49 | 4.38 | 4.49 | 4.34 | qfq | 10,078,425 | 44,733,716 | 1.13% |
| 2023-10-25 | 4.38 | 4.46 | 4.37 | 4.44 | 4.30 | qfq | 11,065,024 | 49,087,950 | 2.30% |
| 2023-10-24 | 4.31 | 4.36 | 4.28 | 4.34 | 4.20 | qfq | 8,758,860 | 37,886,951 | 1.40% |
| 2023-10-23 | 4.39 | 4.40 | 4.27 | 4.28 | 4.14 | qfq | 9,520,681 | 41,070,013 | -2.73% |
| 2023-10-20 | 4.40 | 4.45 | 4.38 | 4.40 | 4.26 | qfq | 7,493,300 | 33,094,256 | -0.23% |
| 2023-10-19 | 4.40 | 4.48 | 4.39 | 4.41 | 4.27 | qfq | 8,364,918 | 37,088,730 | -0.68% |
| 2023-10-18 | 4.54 | 4.54 | 4.43 | 4.44 | 4.30 | qfq | 10,718,400 | 47,813,428 | -2.20% |
| 2023-10-17 | 4.60 | 4.61 | 4.52 | 4.54 | 4.39 | qfq | 8,453,000 | 38,445,416 | -1.09% |
| 2023-10-16 | 4.63 | 4.64 | 4.56 | 4.59 | 4.44 | qfq | 8,697,165 | 39,998,434 | -0.86% |
| 2023-10-13 | 4.64 | 4.65 | 4.60 | 4.63 | 4.48 | qfq | 7,488,500 | 34,580,704 | -0.64% |
| 2023-10-12 | 4.66 | 4.67 | 4.61 | 4.66 | 4.51 | qfq | 7,370,869 | 34,242,078 | 0.65% |
| 2023-10-11 | 4.69 | 4.71 | 4.62 | 4.63 | 4.48 | qfq | 10,833,701 | 50,447,776 | -1.28% |
| 2023-10-10 | 4.71 | 4.75 | 4.68 | 4.69 | 4.54 | qfq | 8,474,869 | 39,819,603 | -0.42% |
| 2023-10-09 | 4.71 | 4.73 | 4.69 | 4.71 | 4.56 | qfq | 8,480,100 | 39,959,737 | -0.21% |
| 2023-09-28 | 4.73 | 4.76 | 4.70 | 4.72 | 4.57 | qfq | 8,506,680 | 40,154,725 | -0.42% |
| 2023-09-27 | 4.70 | 4.81 | 4.66 | 4.74 | 4.59 | qfq | 16,855,194 | 80,035,428 | 1.50% |
| 2023-09-26 | 4.69 | 4.70 | 4.64 | 4.67 | 4.52 | qfq | 9,756,400 | 45,549,080 | -0.43% |
| 2023-09-25 | 4.65 | 4.73 | 4.64 | 4.69 | 4.54 | qfq | 14,385,870 | 67,318,062 | 0.86% |
| 2023-09-22 | 4.59 | 4.66 | 4.58 | 4.65 | 4.50 | qfq | 7,958,470 | 36,785,248 | 1.31% |
| 2023-09-21 | 4.57 | 4.61 | 4.56 | 4.59 | 4.44 | qfq | 6,691,770 | 30,757,304 | 0.00% |
| 2023-09-20 | 4.64 | 4.66 | 4.58 | 4.59 | 4.44 | qfq | 7,536,238 | 34,747,804 | -1.29% |
| 2023-09-19 | 4.67 | 4.68 | 4.63 | 4.65 | 4.50 | qfq | 5,170,904 | 24,028,344 | -0.64% |
| 2023-09-18 | 4.63 | 4.69 | 4.61 | 4.68 | 4.53 | qfq | 6,772,004 | 31,557,801 | 0.65% |
| 2023-09-15 | 4.67 | 4.68 | 4.63 | 4.65 | 4.50 | qfq | 6,352,000 | 29,572,851 | 0.00% |
| 2023-09-14 | 4.69 | 4.71 | 4.63 | 4.65 | 4.50 | qfq | 8,289,764 | 38,673,106 | -1.06% |
| 2023-09-13 | 4.75 | 4.76 | 4.67 | 4.70 | 4.55 | qfq | 8,184,600 | 38,549,492 | -1.05% |
| 2023-09-12 | 4.72 | 4.78 | 4.70 | 4.75 | 4.59 | qfq | 7,243,624 | 34,365,414 | 0.64% |
| 2023-09-11 | 4.67 | 4.75 | 4.63 | 4.72 | 4.57 | qfq | 8,837,912 | 41,445,589 | 1.29% |
| 2023-09-08 | 4.65 | 4.68 | 4.64 | 4.66 | 4.51 | qfq | 5,590,100 | 26,074,036 | 0.22% |
| 2023-09-07 | 4.75 | 4.75 | 4.65 | 4.65 | 4.50 | qfq | 9,120,300 | 42,819,303 | -2.31% |
| 2023-09-06 | 4.74 | 4.77 | 4.71 | 4.76 | 4.60 | qfq | 5,885,993 | 27,925,330 | 0.42% |
| 2023-09-05 | 4.76 | 4.78 | 4.73 | 4.74 | 4.59 | qfq | 6,371,310 | 30,242,964 | -0.84% |
| 2023-09-04 | 4.71 | 4.79 | 4.70 | 4.78 | 4.62 | qfq | 9,933,200 | 47,236,787 | 1.49% |
| 2023-09-01 | 4.73 | 4.74 | 4.68 | 4.71 | 4.56 | qfq | 6,497,500 | 30,567,736 | 0.21% |
| 2023-08-31 | 4.73 | 4.75 | 4.68 | 4.70 | 4.55 | qfq | 6,418,900 | 30,201,382 | -0.42% |
| 2023-08-30 | 4.75 | 4.79 | 4.72 | 4.72 | 4.57 | qfq | 9,149,754 | 43,436,376 | -0.42% |
| 2023-08-29 | 4.65 | 4.75 | 4.64 | 4.74 | 4.59 | qfq | 11,449,769 | 54,085,142 | 1.50% |
| 2023-08-28 | 4.76 | 4.81 | 4.65 | 4.67 | 4.52 | qfq | 16,968,951 | 80,181,966 | 1.97% |
| 2023-08-25 | 4.60 | 4.67 | 4.56 | 4.58 | 4.43 | qfq | 8,890,200 | 40,945,116 | -1.29% |
| 2023-08-24 | 4.70 | 4.73 | 4.64 | 4.64 | 4.49 | qfq | 9,442,000 | 44,111,128 | -1.49% |
| 2023-08-23 | 4.77 | 4.77 | 4.70 | 4.71 | 4.56 | qfq | 8,345,844 | 39,413,240 | -1.05% |
| 2023-08-22 | 4.78 | 4.82 | 4.70 | 4.76 | 4.60 | qfq | 14,208,800 | 67,475,572 | -0.63% |
| 2023-08-21 | 4.84 | 4.88 | 4.79 | 4.79 | 4.63 | qfq | 7,522,000 | 36,303,817 | -0.83% |
| 2023-08-18 | 4.90 | 4.90 | 4.83 | 4.83 | 4.67 | qfq | 7,465,565 | 36,338,125 | -1.43% |
| 2023-08-17 | 4.84 | 4.90 | 4.77 | 4.90 | 4.74 | qfq | 11,352,528 | 55,047,660 | 1.24% |
| 2023-08-16 | 4.84 | 4.89 | 4.82 | 4.84 | 4.68 | qfq | 7,136,800 | 34,612,653 | -0.21% |
| 2023-08-15 | 4.88 | 4.90 | 4.82 | 4.85 | 4.69 | qfq | 7,325,102 | 35,568,626 | -0.82% |
| 2023-08-14 | 4.88 | 4.90 | 4.81 | 4.89 | 4.73 | qfq | 8,590,709 | 41,730,584 | 0.00% |
| 2023-08-11 | 4.94 | 4.95 | 4.89 | 4.89 | 4.73 | qfq | 9,088,600 | 44,671,707 | -1.01% |
| 2023-08-10 | 4.92 | 4.97 | 4.92 | 4.94 | 4.78 | qfq | 7,055,048 | 34,867,682 | 0.20% |
| 2023-08-09 | 4.95 | 4.97 | 4.92 | 4.93 | 4.77 | qfq | 8,482,100 | 41,875,705 | -0.60% |
| 2023-08-08 | 5.02 | 5.04 | 4.94 | 4.96 | 4.80 | qfq | 12,983,700 | 64,553,552 | -1.39% |
| 2023-08-07 | 5.05 | 5.06 | 5.02 | 5.03 | 4.87 | qfq | 9,034,700 | 45,519,332 | -0.59% |
| 2023-08-04 | 5.10 | 5.10 | 5.04 | 5.06 | 4.89 | qfq | 9,172,374 | 46,486,263 | -0.39% |
| 2023-08-03 | 5.07 | 5.09 | 5.04 | 5.08 | 4.91 | qfq | 9,416,338 | 47,676,788 | 0.20% |
| 2023-08-02 | 5.07 | 5.10 | 5.05 | 5.07 | 4.90 | qfq | 10,157,014 | 51,573,536 | -0.20% |
| 2023-08-01 | 5.06 | 5.08 | 5.03 | 5.08 | 4.91 | qfq | 13,154,260 | 66,562,070 | 0.59% |
| 2023-07-31 | 4.98 | 5.05 | 4.97 | 5.05 | 4.89 | qfq | 14,193,837 | 71,395,683 | 1.41% |
| 2023-07-28 | 4.92 | 4.99 | 4.88 | 4.98 | 4.82 | qfq | 13,237,658 | 65,510,478 | 0.81% |
| 2023-07-27 | 4.95 | 4.98 | 4.93 | 4.94 | 4.78 | qfq | 9,493,694 | 47,063,442 | 0.00% |
| 2023-07-26 | 4.97 | 4.98 | 4.92 | 4.94 | 4.78 | qfq | 8,290,500 | 40,992,870 | -0.60% |
| 2023-07-25 | 4.94 | 4.98 | 4.93 | 4.97 | 4.81 | qfq | 10,259,546 | 50,871,634 | 1.22% |
| 2023-07-24 | 4.88 | 4.93 | 4.87 | 4.91 | 4.75 | qfq | 7,252,258 | 35,592,864 | 0.20% |
| 2023-07-21 | 4.94 | 4.96 | 4.89 | 4.90 | 4.74 | qfq | 11,475,944 | 56,517,403 | -1.21% |
| 2023-07-20 | 5.00 | 5.02 | 4.94 | 4.96 | 4.80 | qfq | 9,888,200 | 49,203,183 | -0.40% |
| 2023-07-19 | 5.03 | 5.03 | 4.95 | 4.98 | 4.82 | qfq | 9,528,500 | 47,469,420 | -0.80% |
| 2023-07-18 | 5.00 | 5.04 | 4.96 | 5.02 | 4.86 | qfq | 8,680,790 | 43,456,421 | 0.40% |