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
江南化工002226.SZ
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）21,256,220
成交额（元）98,481,914
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.06 | — | — | — | 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 | 4.72 | 4.55 | 4.56 | 4.56 | qfq | 21,256,220 | 98,481,914 | -1.94% |
| 2026-07-16 | 4.63 | 4.67 | 4.55 | 4.65 | 4.65 | qfq | 16,695,060 | 77,244,192 | 0.22% |
| 2026-07-15 | 4.51 | 4.66 | 4.51 | 4.64 | 4.64 | qfq | 15,244,100 | 70,224,997 | 2.43% |
| 2026-07-14 | 4.46 | 4.56 | 4.45 | 4.53 | 4.53 | qfq | 16,937,945 | 76,543,368 | 1.34% |
| 2026-07-13 | 4.48 | 4.53 | 4.44 | 4.47 | 4.47 | qfq | 16,615,790 | 74,415,820 | -0.22% |
| 2026-07-10 | 4.45 | 4.54 | 4.40 | 4.48 | 4.48 | qfq | 14,732,398 | 66,005,630 | 0.22% |
| 2026-07-09 | 4.55 | 4.57 | 4.45 | 4.47 | 4.47 | qfq | 15,120,800 | 67,965,417 | -1.76% |
| 2026-07-08 | 4.55 | 4.64 | 4.49 | 4.55 | 4.55 | qfq | 13,953,120 | 63,579,547 | -0.66% |
| 2026-07-07 | 4.65 | 4.69 | 4.53 | 4.58 | 4.58 | qfq | 15,047,565 | 68,868,563 | -1.72% |
| 2026-07-06 | 4.63 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 15,879,831 | 73,920,345 | -0.64% |
| 2026-07-03 | 4.74 | 4.79 | 4.63 | 4.69 | 4.60 | qfq | 21,547,889 | 101,477,776 | -1.05% |
| 2026-07-02 | 4.66 | 4.83 | 4.60 | 4.74 | 4.65 | qfq | 30,736,700 | 145,338,472 | 2.16% |
| 2026-07-01 | 4.51 | 4.69 | 4.47 | 4.64 | 4.55 | qfq | 23,280,034 | 106,859,744 | 3.34% |
| 2026-06-30 | 4.40 | 4.60 | 4.35 | 4.49 | 4.41 | qfq | 22,553,040 | 100,707,259 | 2.05% |
| 2026-06-29 | 4.41 | 4.44 | 4.30 | 4.40 | 4.32 | qfq | 18,998,720 | 83,302,188 | -0.68% |
| 2026-06-26 | 4.54 | 4.54 | 4.42 | 4.43 | 4.35 | qfq | 21,268,878 | 94,833,120 | -2.42% |
| 2026-06-25 | 4.70 | 4.71 | 4.49 | 4.54 | 4.45 | qfq | 26,441,206 | 120,672,945 | -3.61% |
| 2026-06-24 | 4.85 | 4.89 | 4.68 | 4.71 | 4.62 | qfq | 25,154,479 | 119,756,888 | -3.09% |
| 2026-06-23 | 4.89 | 4.96 | 4.83 | 4.86 | 4.77 | qfq | 16,988,200 | 83,316,849 | -0.61% |
| 2026-06-22 | 4.94 | 4.94 | 4.77 | 4.89 | 4.80 | qfq | 28,285,739 | 137,029,404 | -1.21% |
| 2026-06-18 | 5.01 | 5.02 | 4.91 | 4.95 | 4.86 | qfq | 18,363,580 | 90,832,859 | -1.98% |
| 2026-06-17 | 4.96 | 5.10 | 4.90 | 5.05 | 4.96 | qfq | 29,196,307 | 146,369,113 | 0.60% |
| 2026-06-16 | 4.89 | 5.03 | 4.75 | 5.02 | 4.93 | qfq | 31,555,018 | 153,604,825 | 2.45% |
| 2026-06-15 | 4.90 | 4.98 | 4.86 | 4.90 | 4.81 | qfq | 28,318,520 | 138,875,049 | -1.01% |
| 2026-06-12 | 4.79 | 4.96 | 4.68 | 4.95 | 4.86 | qfq | 37,759,300 | 180,832,815 | 3.56% |
| 2026-06-11 | 5.01 | 5.04 | 4.71 | 4.78 | 4.69 | qfq | 32,673,781 | 157,682,639 | -4.97% |
| 2026-06-10 | 5.09 | 5.11 | 5.00 | 5.03 | 4.94 | qfq | 17,717,120 | 89,073,699 | -1.57% |
| 2026-06-09 | 5.11 | 5.13 | 5.05 | 5.11 | 5.01 | qfq | 15,560,695 | 79,093,983 | 0.00% |
| 2026-06-08 | 5.06 | 5.17 | 5.01 | 5.11 | 5.01 | qfq | 22,291,260 | 113,570,993 | -0.20% |
| 2026-06-05 | 5.01 | 5.15 | 5.00 | 5.12 | 5.02 | qfq | 20,563,890 | 104,670,358 | 1.79% |
| 2026-06-04 | 5.09 | 5.11 | 5.01 | 5.03 | 4.94 | qfq | 18,240,656 | 91,978,014 | -1.37% |
| 2026-06-03 | 5.10 | 5.13 | 5.07 | 5.10 | 5.00 | qfq | 17,209,929 | 87,740,555 | 0.20% |
| 2026-06-02 | 5.16 | 5.17 | 5.08 | 5.09 | 4.99 | qfq | 20,382,520 | 104,072,524 | -1.55% |
| 2026-06-01 | 5.05 | 5.18 | 5.05 | 5.17 | 5.07 | qfq | 26,018,693 | 133,531,078 | 1.57% |
| 2026-05-29 | 5.20 | 5.21 | 5.06 | 5.09 | 4.99 | qfq | 37,189,255 | 189,742,477 | -2.12% |
| 2026-05-28 | 5.30 | 5.34 | 5.13 | 5.20 | 5.10 | qfq | 34,216,760 | 178,334,733 | -2.07% |
| 2026-05-27 | 5.51 | 5.55 | 5.27 | 5.31 | 5.21 | qfq | 44,201,960 | 237,625,141 | -3.80% |
| 2026-05-26 | 5.68 | 5.69 | 5.46 | 5.52 | 5.42 | qfq | 52,049,300 | 287,683,455 | -4.17% |
| 2026-05-25 | 5.86 | 5.97 | 5.67 | 5.76 | 5.65 | qfq | 59,269,400 | 342,207,706 | -2.54% |
| 2026-05-22 | 5.83 | 6.20 | 5.72 | 5.91 | 5.80 | qfq | 80,602,940 | 482,391,199 | 1.55% |
| 2026-05-21 | 6.31 | 6.37 | 5.81 | 5.82 | 5.71 | qfq | 124,398,600 | 751,937,187 | -9.91% |
| 2026-05-20 | 6.21 | 6.63 | 6.17 | 6.46 | 6.34 | qfq | 183,060,553 | 1,173,625,674 | 4.19% |
| 2026-05-19 | 5.64 | 6.20 | 5.57 | 6.20 | 6.08 | qfq | 111,162,925 | 667,367,671 | 9.93% |
| 2026-05-18 | 5.68 | 5.77 | 5.56 | 5.64 | 5.53 | qfq | 30,902,753 | 174,589,859 | -0.88% |
| 2026-05-15 | 5.63 | 5.82 | 5.54 | 5.69 | 5.58 | qfq | 41,373,379 | 234,485,784 | 0.53% |
| 2026-05-14 | 5.60 | 5.73 | 5.56 | 5.66 | 5.55 | qfq | 35,137,511 | 198,295,457 | 1.07% |
| 2026-05-13 | 5.48 | 5.64 | 5.45 | 5.60 | 5.49 | qfq | 25,200,335 | 140,182,491 | 2.19% |
| 2026-05-12 | 5.56 | 5.59 | 5.44 | 5.48 | 5.38 | qfq | 24,057,023 | 131,796,633 | -1.62% |
| 2026-05-11 | 5.46 | 5.75 | 5.45 | 5.57 | 5.47 | qfq | 45,022,786 | 253,027,739 | 2.20% |
| 2026-05-08 | 5.38 | 5.50 | 5.37 | 5.45 | 5.35 | qfq | 17,797,240 | 96,699,563 | 1.11% |
| 2026-05-07 | 5.44 | 5.45 | 5.37 | 5.39 | 5.29 | qfq | 12,643,980 | 68,136,805 | -0.55% |
| 2026-05-06 | 5.38 | 5.45 | 5.38 | 5.42 | 5.32 | qfq | 15,367,883 | 83,312,387 | 0.93% |
| 2026-04-30 | 5.40 | 5.45 | 5.32 | 5.37 | 5.27 | qfq | 17,139,728 | 91,741,862 | -1.10% |
| 2026-04-29 | 5.36 | 5.45 | 5.35 | 5.43 | 5.33 | qfq | 11,866,181 | 64,189,213 | 1.31% |
| 2026-04-28 | 5.40 | 5.46 | 5.32 | 5.36 | 5.26 | qfq | 18,529,487 | 99,430,338 | -1.83% |
| 2026-04-27 | 5.47 | 5.51 | 5.43 | 5.46 | 5.36 | qfq | 12,098,035 | 66,115,247 | -0.91% |
| 2026-04-24 | 5.41 | 5.54 | 5.39 | 5.51 | 5.41 | qfq | 16,362,660 | 89,382,778 | 0.00% |
| 2026-04-23 | 5.61 | 5.62 | 5.50 | 5.51 | 5.41 | qfq | 21,415,400 | 118,516,385 | -1.96% |
| 2026-04-22 | 5.65 | 5.66 | 5.60 | 5.62 | 5.51 | qfq | 13,200,323 | 74,156,102 | -0.71% |
| 2026-04-21 | 5.63 | 5.68 | 5.61 | 5.66 | 5.55 | qfq | 15,458,585 | 87,300,141 | 0.35% |
| 2026-04-20 | 5.63 | 5.66 | 5.59 | 5.64 | 5.53 | qfq | 13,789,320 | 77,638,077 | 0.18% |
| 2026-04-17 | 5.62 | 5.66 | 5.58 | 5.63 | 5.52 | qfq | 15,275,516 | 85,866,138 | 0.00% |
| 2026-04-16 | 5.62 | 5.64 | 5.58 | 5.63 | 5.52 | qfq | 13,611,865 | 76,420,774 | 0.18% |
| 2026-04-15 | 5.65 | 5.66 | 5.59 | 5.62 | 5.51 | qfq | 20,145,420 | 113,136,128 | -0.71% |
| 2026-04-14 | 5.77 | 5.80 | 5.59 | 5.66 | 5.55 | qfq | 33,476,620 | 189,119,078 | -1.91% |
| 2026-04-13 | 5.48 | 5.88 | 5.47 | 5.77 | 5.66 | qfq | 54,289,278 | 311,692,982 | 4.91% |
| 2026-04-10 | 5.45 | 5.55 | 5.45 | 5.50 | 5.40 | qfq | 16,485,480 | 90,945,052 | 1.29% |
| 2026-04-09 | 5.53 | 5.55 | 5.41 | 5.43 | 5.33 | qfq | 18,469,320 | 101,189,779 | -2.34% |
| 2026-04-08 | 5.51 | 5.57 | 5.50 | 5.56 | 5.46 | qfq | 22,237,168 | 123,183,385 | 2.02% |
| 2026-04-07 | 5.32 | 5.47 | 5.32 | 5.45 | 5.35 | qfq | 14,394,440 | 78,003,106 | 2.64% |
| 2026-04-03 | 5.42 | 5.43 | 5.31 | 5.31 | 5.21 | qfq | 11,992,698 | 64,218,812 | -1.85% |
| 2026-04-02 | 5.52 | 5.53 | 5.40 | 5.41 | 5.31 | qfq | 15,561,720 | 84,904,246 | -2.17% |
| 2026-04-01 | 5.51 | 5.55 | 5.49 | 5.53 | 5.43 | qfq | 16,779,620 | 92,755,311 | 1.47% |
| 2026-03-31 | 5.52 | 5.55 | 5.44 | 5.45 | 5.35 | qfq | 16,107,900 | 88,419,513 | -1.27% |
| 2026-03-30 | 5.50 | 5.54 | 5.42 | 5.52 | 5.42 | qfq | 17,865,035 | 98,183,845 | -0.72% |
| 2026-03-27 | 5.44 | 5.57 | 5.41 | 5.56 | 5.46 | qfq | 19,785,001 | 109,253,589 | 1.65% |
| 2026-03-26 | 5.55 | 5.59 | 5.45 | 5.47 | 5.37 | qfq | 17,614,340 | 97,168,656 | -1.08% |
| 2026-03-25 | 5.46 | 5.55 | 5.45 | 5.53 | 5.43 | qfq | 21,871,859 | 120,515,819 | 1.28% |
| 2026-03-24 | 5.40 | 5.47 | 5.26 | 5.46 | 5.36 | qfq | 26,845,970 | 144,360,638 | 2.25% |
| 2026-03-23 | 5.61 | 5.61 | 5.31 | 5.34 | 5.24 | qfq | 33,393,306 | 182,242,045 | -6.48% |
| 2026-03-20 | 5.87 | 5.89 | 5.70 | 5.71 | 5.60 | qfq | 27,146,780 | 157,078,450 | -2.89% |
| 2026-03-19 | 6.06 | 6.07 | 5.85 | 5.88 | 5.77 | qfq | 33,710,460 | 199,560,635 | -3.13% |
| 2026-03-18 | 6.11 | 6.13 | 6.02 | 6.07 | 5.96 | qfq | 26,233,580 | 159,036,110 | -0.49% |
| 2026-03-17 | 6.17 | 6.23 | 6.09 | 6.10 | 5.99 | qfq | 30,992,200 | 190,718,716 | -1.45% |
| 2026-03-16 | 6.30 | 6.35 | 6.15 | 6.19 | 6.07 | qfq | 41,719,166 | 259,307,149 | -1.75% |
| 2026-03-13 | 6.34 | 6.44 | 6.29 | 6.30 | 6.18 | qfq | 52,183,453 | 332,588,674 | -1.25% |
| 2026-03-12 | 6.29 | 6.40 | 6.23 | 6.38 | 6.26 | qfq | 53,883,766 | 341,861,584 | 1.43% |
| 2026-03-11 | 6.23 | 6.30 | 6.15 | 6.29 | 6.17 | qfq | 40,016,316 | 249,319,379 | 0.80% |
| 2026-03-10 | 6.30 | 6.34 | 6.21 | 6.24 | 6.12 | qfq | 54,140,766 | 338,326,685 | -2.50% |
| 2026-03-09 | 6.38 | 6.55 | 6.35 | 6.40 | 6.28 | qfq | 84,719,960 | 545,074,278 | 1.91% |
| 2026-03-06 | 6.08 | 6.30 | 6.07 | 6.28 | 6.16 | qfq | 41,796,830 | 259,889,385 | 2.78% |
| 2026-03-05 | 6.14 | 6.20 | 6.08 | 6.11 | 6.00 | qfq | 25,164,435 | 154,041,587 | 0.66% |
| 2026-03-04 | 6.08 | 6.21 | 6.05 | 6.07 | 5.96 | qfq | 28,840,980 | 176,489,962 | -0.98% |
| 2026-03-03 | 6.32 | 6.39 | 6.12 | 6.13 | 6.01 | qfq | 41,832,200 | 260,278,651 | -3.16% |
| 2026-03-02 | 6.21 | 6.40 | 6.21 | 6.33 | 6.21 | qfq | 51,835,520 | 327,345,367 | 1.77% |
| 2026-02-27 | 6.16 | 6.25 | 6.13 | 6.22 | 6.10 | qfq | 22,219,385 | 137,829,799 | 0.81% |
| 2026-02-26 | 6.21 | 6.23 | 6.14 | 6.17 | 6.05 | qfq | 23,618,555 | 145,841,870 | -0.64% |
| 2026-02-25 | 6.21 | 6.30 | 6.18 | 6.21 | 6.09 | qfq | 34,766,128 | 217,251,212 | 0.32% |
| 2026-02-24 | 6.06 | 6.21 | 6.03 | 6.19 | 6.07 | qfq | 31,673,482 | 194,656,038 | 3.34% |
| 2026-02-13 | 6.12 | 6.14 | 5.98 | 5.99 | 5.88 | qfq | 26,516,410 | 160,489,428 | -2.12% |
| 2026-02-12 | 6.17 | 6.19 | 6.10 | 6.12 | 6.01 | qfq | 16,518,719 | 101,537,025 | -0.97% |
| 2026-02-11 | 6.15 | 6.25 | 6.14 | 6.18 | 6.06 | qfq | 22,437,560 | 139,257,565 | 0.16% |
| 2026-02-10 | 6.16 | 6.19 | 6.08 | 6.17 | 6.05 | qfq | 18,834,273 | 115,810,020 | 0.16% |
| 2026-02-09 | 6.21 | 6.24 | 6.12 | 6.16 | 6.04 | qfq | 23,483,314 | 144,593,766 | 0.16% |
| 2026-02-06 | 6.09 | 6.25 | 6.04 | 6.15 | 6.03 | qfq | 31,443,148 | 194,088,370 | 0.00% |
| 2026-02-05 | 6.08 | 6.29 | 6.06 | 6.15 | 6.03 | qfq | 38,431,280 | 237,667,197 | 0.65% |
| 2026-02-04 | 5.98 | 6.14 | 5.96 | 6.11 | 6.00 | qfq | 29,729,634 | 180,834,805 | 2.17% |
| 2026-02-03 | 5.97 | 5.99 | 5.90 | 5.98 | 5.87 | qfq | 22,275,954 | 132,602,099 | 1.53% |
| 2026-02-02 | 6.16 | 6.18 | 5.88 | 5.89 | 5.78 | qfq | 44,663,660 | 268,731,515 | -5.00% |
| 2026-01-30 | 6.20 | 6.30 | 6.07 | 6.20 | 6.08 | qfq | 34,929,598 | 215,889,080 | -1.12% |
| 2026-01-29 | 6.34 | 6.42 | 6.23 | 6.27 | 6.15 | qfq | 40,556,148 | 256,005,903 | -1.10% |
| 2026-01-28 | 6.16 | 6.37 | 6.10 | 6.34 | 6.22 | qfq | 58,563,445 | 368,652,776 | 2.92% |
| 2026-01-27 | 6.20 | 6.25 | 6.08 | 6.16 | 6.04 | qfq | 31,402,720 | 193,404,637 | -0.65% |
| 2026-01-26 | 6.17 | 6.28 | 6.16 | 6.20 | 6.08 | qfq | 40,869,615 | 253,819,277 | 0.16% |
| 2026-01-23 | 6.17 | 6.21 | 6.12 | 6.19 | 6.07 | qfq | 38,193,058 | 235,159,139 | 0.65% |
| 2026-01-22 | 6.03 | 6.23 | 6.02 | 6.15 | 6.03 | qfq | 49,551,260 | 302,585,472 | 1.99% |
| 2026-01-21 | 6.02 | 6.06 | 5.99 | 6.03 | 5.92 | qfq | 28,504,562 | 171,645,073 | 0.00% |
| 2026-01-20 | 6.01 | 6.06 | 5.94 | 6.03 | 5.92 | qfq | 29,593,540 | 177,547,272 | 0.33% |
| 2026-01-19 | 5.87 | 6.01 | 5.85 | 6.01 | 5.90 | qfq | 36,349,544 | 216,292,905 | 2.04% |
| 2026-01-16 | 5.92 | 5.96 | 5.87 | 5.89 | 5.78 | qfq | 19,319,745 | 114,047,411 | -0.51% |
| 2026-01-15 | 5.90 | 5.97 | 5.88 | 5.92 | 5.81 | qfq | 20,572,443 | 121,867,861 | 0.34% |
| 2026-01-14 | 5.96 | 5.99 | 5.86 | 5.90 | 5.79 | qfq | 37,236,950 | 221,330,240 | -0.84% |
| 2026-01-13 | 6.02 | 6.04 | 5.94 | 5.95 | 5.84 | qfq | 27,689,570 | 165,520,290 | -1.16% |
| 2026-01-12 | 6.04 | 6.05 | 5.97 | 6.02 | 5.91 | qfq | 37,482,839 | 225,000,925 | 0.00% |
| 2026-01-09 | 5.97 | 6.03 | 5.96 | 6.02 | 5.91 | qfq | 26,351,842 | 158,140,729 | 0.84% |
| 2026-01-08 | 5.90 | 6.02 | 5.88 | 5.97 | 5.86 | qfq | 31,676,620 | 189,006,281 | 1.36% |
| 2026-01-07 | 5.97 | 5.98 | 5.88 | 5.89 | 5.78 | qfq | 21,808,440 | 129,085,902 | -1.17% |
| 2026-01-06 | 5.87 | 5.97 | 5.86 | 5.96 | 5.85 | qfq | 26,091,641 | 154,848,217 | 1.71% |
| 2026-01-05 | 5.82 | 5.90 | 5.82 | 5.86 | 5.75 | qfq | 17,932,230 | 105,036,226 | 0.86% |
| 2025-12-31 | 5.85 | 5.88 | 5.78 | 5.81 | 5.70 | qfq | 18,444,840 | 107,254,162 | -0.68% |
| 2025-12-30 | 5.84 | 5.92 | 5.80 | 5.85 | 5.74 | qfq | 18,474,006 | 108,139,368 | -0.51% |
| 2025-12-29 | 5.93 | 5.98 | 5.88 | 5.88 | 5.77 | qfq | 18,792,420 | 111,348,099 | -0.84% |
| 2025-12-26 | 5.91 | 5.94 | 5.88 | 5.93 | 5.82 | qfq | 17,495,319 | 103,331,719 | 0.17% |
| 2025-12-25 | 5.90 | 5.94 | 5.88 | 5.92 | 5.81 | qfq | 12,942,100 | 76,496,643 | 0.00% |
| 2025-12-24 | 5.88 | 5.93 | 5.85 | 5.92 | 5.81 | qfq | 12,754,379 | 75,163,639 | 0.51% |
| 2025-12-23 | 5.93 | 5.98 | 5.87 | 5.89 | 5.78 | qfq | 13,830,623 | 81,779,067 | -1.01% |
| 2025-12-22 | 5.95 | 6.06 | 5.94 | 5.95 | 5.84 | qfq | 14,990,060 | 89,821,801 | 0.68% |
| 2025-12-19 | 5.82 | 5.92 | 5.81 | 5.91 | 5.80 | qfq | 14,418,019 | 84,748,751 | 1.55% |
| 2025-12-18 | 5.85 | 5.88 | 5.81 | 5.82 | 5.71 | qfq | 14,122,639 | 82,508,869 | -1.02% |
| 2025-12-17 | 5.87 | 5.92 | 5.82 | 5.88 | 5.77 | qfq | 13,317,220 | 78,151,473 | 0.34% |
| 2025-12-16 | 6.02 | 6.02 | 5.85 | 5.86 | 5.75 | qfq | 18,095,440 | 106,912,199 | -2.82% |
| 2025-12-15 | 5.98 | 6.05 | 5.94 | 6.03 | 5.92 | qfq | 19,636,211 | 117,893,819 | 0.33% |
| 2025-12-12 | 5.92 | 6.05 | 5.91 | 6.01 | 5.90 | qfq | 25,505,380 | 153,059,113 | 1.18% |
| 2025-12-11 | 5.95 | 6.00 | 5.88 | 5.94 | 5.83 | qfq | 19,577,300 | 116,364,928 | -0.17% |
| 2025-12-10 | 5.87 | 5.97 | 5.81 | 5.95 | 5.84 | qfq | 26,695,959 | 158,023,643 | 1.19% |
| 2025-12-09 | 6.04 | 6.05 | 5.86 | 5.88 | 5.77 | qfq | 47,716,121 | 282,419,756 | -3.29% |
| 2025-12-08 | 6.27 | 6.27 | 6.01 | 6.08 | 5.97 | qfq | 72,288,954 | 439,296,559 | -4.25% |
| 2025-12-05 | 6.18 | 6.35 | 6.16 | 6.35 | 6.23 | qfq | 28,056,938 | 176,507,878 | 2.75% |
| 2025-12-04 | 6.18 | 6.20 | 6.12 | 6.18 | 6.06 | qfq | 11,364,980 | 70,050,663 | -0.48% |
| 2025-12-03 | 6.17 | 6.24 | 6.13 | 6.21 | 6.09 | qfq | 15,527,403 | 96,050,944 | 0.81% |
| 2025-12-02 | 6.19 | 6.20 | 6.14 | 6.16 | 6.04 | qfq | 9,974,618 | 61,446,377 | -0.65% |
| 2025-12-01 | 6.17 | 6.25 | 6.15 | 6.20 | 6.08 | qfq | 17,513,600 | 108,604,202 | 0.49% |
| 2025-11-28 | 6.12 | 6.17 | 6.10 | 6.17 | 6.05 | qfq | 11,800,460 | 72,365,097 | 0.65% |
| 2025-11-27 | 6.15 | 6.21 | 6.11 | 6.13 | 6.01 | qfq | 11,884,979 | 73,227,908 | -0.49% |
| 2025-11-26 | 6.17 | 6.21 | 6.14 | 6.16 | 6.04 | qfq | 12,944,460 | 79,949,270 | -0.32% |
| 2025-11-25 | 6.15 | 6.24 | 6.12 | 6.18 | 6.06 | qfq | 15,942,580 | 98,676,420 | 1.31% |
| 2025-11-24 | 6.12 | 6.14 | 6.03 | 6.10 | 5.99 | qfq | 18,007,568 | 109,536,580 | 0.33% |
| 2025-11-21 | 6.29 | 6.29 | 6.06 | 6.08 | 5.97 | qfq | 31,271,820 | 192,524,764 | -3.65% |
| 2025-11-20 | 6.33 | 6.43 | 6.29 | 6.31 | 6.19 | qfq | 19,592,820 | 124,507,347 | -0.16% |
| 2025-11-19 | 6.33 | 6.39 | 6.28 | 6.32 | 6.20 | qfq | 16,600,260 | 104,980,792 | 0.16% |
| 2025-11-18 | 6.54 | 6.54 | 6.28 | 6.31 | 6.19 | qfq | 30,886,400 | 196,572,405 | -3.52% |
| 2025-11-17 | 6.55 | 6.59 | 6.47 | 6.54 | 6.42 | qfq | 25,678,900 | 167,626,673 | -0.76% |
| 2025-11-14 | 6.68 | 6.71 | 6.58 | 6.59 | 6.47 | qfq | 28,952,162 | 191,940,912 | -1.79% |
| 2025-11-13 | 6.70 | 6.79 | 6.64 | 6.71 | 6.58 | qfq | 55,731,240 | 374,088,299 | -0.59% |
| 2025-11-12 | 6.48 | 6.93 | 6.35 | 6.75 | 6.62 | qfq | 89,513,368 | 593,767,298 | 3.85% |
| 2025-11-11 | 6.51 | 6.54 | 6.44 | 6.50 | 6.38 | qfq | 26,970,340 | 175,447,611 | 0.46% |
| 2025-11-10 | 6.44 | 6.51 | 6.43 | 6.47 | 6.35 | qfq | 27,775,540 | 179,620,998 | 1.09% |
| 2025-11-07 | 6.35 | 6.44 | 6.33 | 6.40 | 6.28 | qfq | 24,855,020 | 158,957,437 | 0.63% |
| 2025-11-06 | 6.27 | 6.38 | 6.26 | 6.36 | 6.24 | qfq | 22,438,793 | 142,288,157 | 1.27% |
| 2025-11-05 | 6.20 | 6.30 | 6.17 | 6.28 | 6.16 | qfq | 19,140,240 | 119,670,335 | 0.80% |
| 2025-11-04 | 6.30 | 6.34 | 6.18 | 6.23 | 6.11 | qfq | 23,763,420 | 148,484,194 | -1.27% |
| 2025-11-03 | 6.42 | 6.42 | 6.26 | 6.31 | 6.19 | qfq | 38,286,748 | 241,253,229 | -1.56% |
| 2025-10-31 | 6.40 | 6.48 | 6.38 | 6.41 | 6.29 | qfq | 23,551,480 | 151,090,379 | 0.16% |
| 2025-10-30 | 6.48 | 6.49 | 6.36 | 6.40 | 6.28 | qfq | 25,084,072 | 160,751,957 | -1.39% |
| 2025-10-29 | 6.33 | 6.54 | 6.31 | 6.49 | 6.37 | qfq | 30,261,657 | 194,558,228 | 2.37% |
| 2025-10-28 | 6.50 | 6.51 | 6.33 | 6.34 | 6.22 | qfq | 38,550,315 | 246,811,508 | -2.16% |
| 2025-10-27 | 6.57 | 6.58 | 6.48 | 6.48 | 6.36 | qfq | 39,536,081 | 257,386,876 | -1.52% |
| 2025-10-24 | 6.66 | 6.75 | 6.55 | 6.58 | 6.46 | qfq | 28,598,221 | 189,431,595 | -1.05% |
| 2025-10-23 | 6.63 | 6.65 | 6.50 | 6.65 | 6.53 | qfq | 23,222,921 | 152,522,273 | 0.15% |
| 2025-10-22 | 6.65 | 6.72 | 6.61 | 6.64 | 6.52 | qfq | 21,173,496 | 140,911,322 | -0.45% |
| 2025-10-21 | 6.61 | 6.69 | 6.57 | 6.67 | 6.54 | qfq | 20,056,503 | 133,511,285 | 0.91% |
| 2025-10-20 | 6.63 | 6.72 | 6.56 | 6.61 | 6.49 | qfq | 26,483,437 | 175,640,933 | 0.76% |
| 2025-10-17 | 6.70 | 6.78 | 6.55 | 6.56 | 6.44 | qfq | 32,211,700 | 213,304,479 | -2.24% |
| 2025-10-16 | 6.82 | 6.84 | 6.67 | 6.71 | 6.58 | qfq | 32,347,440 | 217,440,133 | -1.90% |
| 2025-10-15 | 6.85 | 6.93 | 6.73 | 6.84 | 6.71 | qfq | 40,193,068 | 274,263,025 | -0.29% |
| 2025-10-14 | 7.00 | 7.13 | 6.81 | 6.86 | 6.73 | qfq | 61,083,608 | 424,856,940 | -2.14% |
| 2025-10-13 | 6.95 | 7.19 | 6.90 | 7.01 | 6.88 | qfq | 74,885,188 | 524,507,810 | -1.82% |
| 2025-10-10 | 6.86 | 7.20 | 6.81 | 7.14 | 7.01 | qfq | 77,105,701 | 543,853,548 | 3.63% |
| 2025-10-09 | 6.93 | 6.93 | 6.74 | 6.89 | 6.76 | qfq | 52,483,301 | 357,413,345 | 0.15% |
| 2025-09-30 | 6.80 | 6.88 | 6.73 | 6.88 | 6.75 | qfq | 41,200,960 | 280,974,920 | 1.33% |
| 2025-09-29 | 6.90 | 6.90 | 6.70 | 6.79 | 6.66 | qfq | 52,579,189 | 356,429,660 | -1.88% |
| 2025-09-26 | 6.54 | 6.99 | 6.53 | 6.92 | 6.79 | qfq | 100,531,360 | 688,702,214 | 5.33% |
| 2025-09-25 | 6.60 | 6.66 | 6.52 | 6.57 | 6.45 | qfq | 40,061,860 | 263,289,320 | -0.45% |
| 2025-09-24 | 6.47 | 6.70 | 6.38 | 6.60 | 6.48 | qfq | 58,948,060 | 385,774,882 | 2.01% |
| 2025-09-23 | 6.68 | 6.71 | 6.37 | 6.47 | 6.35 | qfq | 70,774,720 | 459,037,037 | -3.72% |
| 2025-09-22 | 6.86 | 6.87 | 6.68 | 6.72 | 6.59 | qfq | 70,186,620 | 473,196,329 | -1.18% |
| 2025-09-19 | 6.65 | 6.94 | 6.58 | 6.80 | 6.67 | qfq | 108,268,349 | 735,908,974 | 3.34% |
| 2025-09-18 | 6.42 | 6.86 | 6.32 | 6.58 | 6.46 | qfq | 123,849,126 | 821,034,932 | 2.65% |
| 2025-09-17 | 6.29 | 6.43 | 6.24 | 6.41 | 6.29 | qfq | 46,121,870 | 292,907,094 | 1.91% |
| 2025-09-16 | 6.25 | 6.31 | 6.19 | 6.29 | 6.17 | qfq | 29,613,520 | 185,230,037 | 0.96% |
| 2025-09-15 | 6.19 | 6.32 | 6.12 | 6.23 | 6.11 | qfq | 38,117,840 | 237,349,046 | 0.48% |
| 2025-09-12 | 6.18 | 6.24 | 6.14 | 6.20 | 6.08 | qfq | 26,631,392 | 165,000,025 | 0.16% |
| 2025-09-11 | 6.13 | 6.20 | 6.09 | 6.19 | 6.07 | qfq | 26,925,600 | 165,529,156 | 0.49% |
| 2025-09-10 | 6.23 | 6.24 | 6.11 | 6.16 | 6.04 | qfq | 28,250,700 | 173,811,012 | -1.12% |
| 2025-09-09 | 6.17 | 6.30 | 6.13 | 6.23 | 6.11 | qfq | 46,661,100 | 290,277,541 | 0.97% |
| 2025-09-08 | 6.19 | 6.19 | 6.10 | 6.17 | 6.05 | qfq | 22,953,780 | 141,095,951 | -0.16% |
| 2025-09-05 | 6.12 | 6.20 | 6.05 | 6.18 | 6.06 | qfq | 26,893,820 | 164,977,337 | 1.64% |
| 2025-09-04 | 6.07 | 6.16 | 5.99 | 6.08 | 5.97 | qfq | 29,251,023 | 177,962,790 | 0.33% |
| 2025-09-03 | 6.20 | 6.22 | 6.05 | 6.06 | 5.95 | qfq | 27,458,420 | 168,235,850 | -2.10% |
| 2025-09-02 | 6.32 | 6.33 | 6.15 | 6.19 | 6.07 | qfq | 38,896,480 | 241,278,171 | -2.06% |
| 2025-09-01 | 6.41 | 6.43 | 6.29 | 6.32 | 6.20 | qfq | 36,678,960 | 232,140,581 | -0.94% |
| 2025-08-29 | 6.33 | 6.45 | 6.32 | 6.38 | 6.26 | qfq | 40,951,524 | 261,271,334 | 0.79% |
| 2025-08-28 | 6.27 | 6.33 | 6.12 | 6.33 | 6.21 | qfq | 47,301,586 | 295,655,636 | 1.12% |
| 2025-08-27 | 6.47 | 6.48 | 6.25 | 6.26 | 6.14 | qfq | 61,835,024 | 394,959,812 | -3.40% |
| 2025-08-26 | 6.47 | 6.54 | 6.41 | 6.48 | 6.36 | qfq | 40,423,149 | 261,940,583 | 0.00% |
| 2025-08-25 | 6.51 | 6.54 | 6.43 | 6.48 | 6.36 | qfq | 56,788,124 | 367,965,107 | -0.77% |
| 2025-08-22 | 6.53 | 6.53 | 6.45 | 6.53 | 6.41 | qfq | 41,290,524 | 268,091,071 | -0.15% |
| 2025-08-21 | 6.63 | 6.64 | 6.51 | 6.54 | 6.42 | qfq | 45,801,897 | 300,712,938 | -1.06% |
| 2025-08-20 | 6.47 | 6.61 | 6.42 | 6.61 | 6.49 | qfq | 62,788,974 | 410,412,534 | 2.01% |
| 2025-08-19 | 6.65 | 6.65 | 6.47 | 6.48 | 6.36 | qfq | 53,815,382 | 350,666,736 | -0.77% |
| 2025-08-18 | 6.44 | 6.57 | 6.40 | 6.53 | 6.41 | qfq | 82,839,005 | 539,227,484 | 3.65% |
| 2025-08-15 | 6.27 | 6.34 | 6.25 | 6.30 | 6.18 | qfq | 40,606,660 | 255,912,656 | 0.16% |
| 2025-08-14 | 6.49 | 6.51 | 6.28 | 6.29 | 6.17 | qfq | 68,954,560 | 439,894,152 | -2.63% |
| 2025-08-13 | 6.38 | 6.57 | 6.36 | 6.46 | 6.34 | qfq | 69,044,310 | 446,857,499 | 1.41% |
| 2025-08-12 | 6.45 | 6.47 | 6.35 | 6.37 | 6.25 | qfq | 47,688,104 | 304,357,408 | -0.78% |
| 2025-08-11 | 6.51 | 6.51 | 6.37 | 6.42 | 6.30 | qfq | 71,394,320 | 458,813,367 | -0.77% |
| 2025-08-08 | 6.22 | 6.49 | 6.17 | 6.47 | 6.35 | qfq | 107,690,820 | 682,411,610 | 4.02% |
| 2025-08-07 | 6.24 | 6.32 | 6.21 | 6.22 | 6.10 | qfq | 63,045,449 | 394,199,733 | 0.16% |
| 2025-08-06 | 6.25 | 6.27 | 6.17 | 6.21 | 6.09 | qfq | 50,807,749 | 315,547,023 | -0.16% |
| 2025-08-05 | 6.15 | 6.28 | 6.12 | 6.22 | 6.10 | qfq | 63,475,440 | 393,684,991 | 1.30% |
| 2025-08-04 | 6.14 | 6.17 | 6.10 | 6.14 | 6.02 | qfq | 38,312,626 | 234,809,844 | 0.00% |
| 2025-08-01 | 6.11 | 6.19 | 6.08 | 6.14 | 6.02 | qfq | 39,529,438 | 242,921,873 | 0.82% |
| 2025-07-31 | 6.21 | 6.25 | 6.08 | 6.09 | 5.98 | qfq | 58,802,700 | 361,339,769 | -1.46% |
| 2025-07-30 | 6.24 | 6.35 | 6.14 | 6.18 | 6.06 | qfq | 87,290,020 | 544,473,684 | -1.90% |
| 2025-07-29 | 6.19 | 6.35 | 6.16 | 6.30 | 6.18 | qfq | 111,871,976 | 699,630,009 | 1.94% |
| 2025-07-28 | 6.15 | 6.25 | 6.11 | 6.18 | 6.06 | qfq | 85,246,860 | 527,133,553 | 0.16% |
| 2025-07-25 | 6.52 | 6.53 | 6.13 | 6.17 | 6.05 | qfq | 152,828,491 | 952,183,547 | -3.89% |
| 2025-07-24 | 6.40 | 6.53 | 6.20 | 6.42 | 6.30 | qfq | 247,158,474 | 1,579,405,074 | -5.73% |
| 2025-07-23 | 7.56 | 7.61 | 6.65 | 6.81 | 6.68 | qfq | 407,192,474 | 2,963,271,004 | -1.59% |
| 2025-07-22 | 6.92 | 6.92 | 6.66 | 6.92 | 6.79 | qfq | 98,658,400 | 680,921,840 | 10.02% |
| 2025-07-21 | 6.29 | 6.29 | 6.20 | 6.29 | 6.17 | qfq | 72,728,323 | 457,387,511 | 9.97% |
| 2025-07-18 | 5.63 | 5.80 | 5.61 | 5.72 | 5.61 | qfq | 43,573,630 | 249,174,444 | 2.14% |
| 2025-07-17 | 5.59 | 5.62 | 5.53 | 5.60 | 5.49 | qfq | 21,952,880 | 122,436,741 | 0.00% |
| 2025-07-16 | 5.70 | 5.72 | 5.58 | 5.60 | 5.49 | qfq | 31,416,104 | 176,365,954 | -2.10% |
| 2025-07-15 | 5.65 | 5.78 | 5.60 | 5.72 | 5.61 | qfq | 45,476,824 | 258,930,889 | 1.60% |
| 2025-07-14 | 5.63 | 5.66 | 5.60 | 5.63 | 5.52 | qfq | 18,888,543 | 106,439,565 | 0.00% |
| 2025-07-11 | 5.62 | 5.64 | 5.57 | 5.63 | 5.52 | qfq | 18,806,180 | 105,489,721 | 0.18% |
| 2025-07-10 | 5.59 | 5.62 | 5.55 | 5.62 | 5.51 | qfq | 24,000,920 | 134,080,520 | 0.18% |
| 2025-07-09 | 5.65 | 5.68 | 5.58 | 5.61 | 5.50 | qfq | 26,674,940 | 150,461,754 | -0.53% |
| 2025-07-08 | 5.69 | 5.69 | 5.62 | 5.64 | 5.53 | qfq | 26,131,240 | 147,562,634 | -0.70% |
| 2025-07-07 | 5.70 | 5.73 | 5.66 | 5.68 | 5.57 | qfq | 23,721,820 | 135,039,102 | 0.00% |
| 2025-07-04 | 5.75 | 5.75 | 5.65 | 5.68 | 5.57 | qfq | 26,938,647 | 153,237,925 | -0.35% |
| 2025-07-03 | 5.74 | 5.77 | 5.64 | 5.70 | 5.59 | qfq | 35,458,125 | 202,060,837 | -0.52% |
| 2025-07-02 | 6.01 | 6.01 | 5.71 | 5.73 | 5.62 | qfq | 60,426,480 | 349,830,958 | -4.02% |
| 2025-07-01 | 5.85 | 6.08 | 5.69 | 5.97 | 5.86 | qfq | 100,050,940 | 587,890,612 | 2.93% |
| 2025-06-30 | 6.01 | 6.01 | 5.74 | 5.80 | 5.69 | qfq | 88,880,361 | 519,584,650 | 1.58% |
| 2025-06-27 | 5.61 | 5.78 | 5.61 | 5.71 | 5.60 | qfq | 52,442,400 | 299,777,556 | 2.33% |
| 2025-06-26 | 5.68 | 5.71 | 5.56 | 5.58 | 5.48 | qfq | 53,447,060 | 299,923,628 | -0.53% |
| 2025-06-25 | 5.45 | 5.65 | 5.41 | 5.61 | 5.44 | qfq | 57,248,400 | 316,459,095 | 3.89% |
| 2025-06-24 | 5.38 | 5.43 | 5.33 | 5.40 | 5.24 | qfq | 35,293,340 | 189,836,410 | 1.69% |
| 2025-06-23 | 5.30 | 5.38 | 5.26 | 5.31 | 5.15 | qfq | 32,391,975 | 172,789,957 | 2.31% |
| 2025-06-20 | 5.22 | 5.24 | 5.18 | 5.19 | 5.03 | qfq | 7,651,695 | 39,837,298 | -0.19% |
| 2025-06-19 | 5.25 | 5.28 | 5.18 | 5.20 | 5.04 | qfq | 13,635,880 | 71,128,711 | -1.14% |
| 2025-06-18 | 5.30 | 5.30 | 5.20 | 5.26 | 5.10 | qfq | 14,637,200 | 76,786,015 | -1.13% |
| 2025-06-17 | 5.35 | 5.37 | 5.28 | 5.32 | 5.16 | qfq | 16,898,377 | 89,827,159 | -1.12% |
| 2025-06-16 | 5.30 | 5.38 | 5.29 | 5.38 | 5.22 | qfq | 20,587,208 | 109,863,960 | 1.70% |
| 2025-06-13 | 5.29 | 5.31 | 5.26 | 5.29 | 5.13 | qfq | 13,052,177 | 68,982,174 | -0.19% |
| 2025-06-12 | 5.28 | 5.32 | 5.24 | 5.30 | 5.14 | qfq | 15,763,172 | 83,072,271 | 0.00% |
| 2025-06-11 | 5.30 | 5.36 | 5.28 | 5.30 | 5.14 | qfq | 15,647,740 | 83,244,993 | 0.76% |
| 2025-06-10 | 5.34 | 5.35 | 5.23 | 5.26 | 5.10 | qfq | 16,050,200 | 84,701,931 | -1.13% |
| 2025-06-09 | 5.41 | 5.42 | 5.31 | 5.32 | 5.16 | qfq | 20,953,221 | 111,775,010 | -0.75% |
| 2025-06-06 | 5.29 | 5.45 | 5.26 | 5.36 | 5.20 | qfq | 28,803,140 | 154,559,843 | 2.29% |
| 2025-06-05 | 5.23 | 5.29 | 5.23 | 5.24 | 5.08 | qfq | 17,089,900 | 89,672,847 | -0.76% |
| 2025-06-04 | 5.12 | 5.48 | 5.12 | 5.28 | 5.12 | qfq | 33,292,576 | 176,506,296 | 2.72% |
| 2025-06-03 | 5.18 | 5.19 | 5.05 | 5.14 | 4.99 | qfq | 19,404,462 | 99,587,476 | -1.53% |
| 2025-05-30 | 5.18 | 5.23 | 5.17 | 5.22 | 5.06 | qfq | 10,768,160 | 56,009,384 | 0.19% |
| 2025-05-29 | 5.18 | 5.22 | 5.16 | 5.21 | 5.05 | qfq | 11,030,786 | 57,390,234 | 0.58% |
| 2025-05-28 | 5.21 | 5.24 | 5.16 | 5.18 | 5.02 | qfq | 9,127,011 | 47,391,604 | -0.38% |
| 2025-05-27 | 5.27 | 5.27 | 5.16 | 5.20 | 5.04 | qfq | 15,507,720 | 80,529,017 | -1.52% |
| 2025-05-26 | 5.25 | 5.29 | 5.20 | 5.28 | 5.12 | qfq | 15,169,960 | 79,567,334 | 1.34% |
| 2025-05-23 | 5.20 | 5.33 | 5.18 | 5.21 | 5.05 | qfq | 14,943,475 | 78,424,373 | 0.00% |
| 2025-05-22 | 5.30 | 5.32 | 5.20 | 5.21 | 5.05 | qfq | 15,179,580 | 79,595,697 | -1.88% |
| 2025-05-21 | 5.29 | 5.35 | 5.26 | 5.31 | 5.15 | qfq | 13,523,388 | 71,677,521 | 0.38% |
| 2025-05-20 | 5.29 | 5.32 | 5.26 | 5.29 | 5.13 | qfq | 14,865,592 | 78,557,288 | -0.19% |
| 2025-05-19 | 5.39 | 5.40 | 5.21 | 5.30 | 5.14 | qfq | 25,633,354 | 135,370,866 | -1.12% |
| 2025-05-16 | 5.33 | 5.36 | 5.28 | 5.36 | 5.20 | qfq | 15,970,093 | 84,996,691 | 0.56% |
| 2025-05-15 | 5.50 | 5.51 | 5.32 | 5.33 | 5.17 | qfq | 23,201,025 | 125,018,431 | -2.91% |
| 2025-05-14 | 5.51 | 5.55 | 5.44 | 5.49 | 5.32 | qfq | 14,291,008 | 78,422,683 | -0.54% |
| 2025-05-13 | 5.63 | 5.64 | 5.50 | 5.52 | 5.35 | qfq | 18,706,516 | 103,570,897 | -1.08% |
| 2025-05-12 | 5.47 | 5.68 | 5.44 | 5.58 | 5.41 | qfq | 36,636,386 | 204,904,416 | 2.76% |
| 2025-05-09 | 5.50 | 5.50 | 5.37 | 5.43 | 5.27 | qfq | 19,403,648 | 105,209,080 | -1.09% |
| 2025-05-08 | 5.55 | 5.55 | 5.47 | 5.49 | 5.32 | qfq | 25,447,580 | 139,950,014 | -1.96% |
| 2025-05-07 | 5.47 | 5.65 | 5.42 | 5.60 | 5.43 | qfq | 34,337,580 | 190,288,258 | 3.51% |
| 2025-05-06 | 5.37 | 5.50 | 5.37 | 5.41 | 5.25 | qfq | 21,690,020 | 117,560,843 | 1.12% |
| 2025-04-30 | 5.47 | 5.49 | 5.35 | 5.35 | 5.19 | qfq | 18,446,604 | 99,587,223 | -2.37% |
| 2025-04-29 | 5.57 | 5.58 | 5.35 | 5.48 | 5.31 | qfq | 23,157,020 | 125,854,620 | -0.18% |
| 2025-04-28 | 5.60 | 5.61 | 5.47 | 5.49 | 5.32 | qfq | 24,330,724 | 134,475,487 | -4.02% |
| 2025-04-25 | 5.74 | 5.75 | 5.68 | 5.72 | 5.55 | qfq | 11,272,267 | 64,440,434 | -0.35% |
| 2025-04-24 | 5.78 | 5.82 | 5.64 | 5.74 | 5.57 | qfq | 16,661,080 | 95,650,266 | -0.86% |
| 2025-04-23 | 5.85 | 5.88 | 5.74 | 5.79 | 5.62 | qfq | 16,299,120 | 94,406,525 | -0.86% |
| 2025-04-22 | 5.82 | 5.89 | 5.80 | 5.84 | 5.66 | qfq | 20,795,262 | 121,444,487 | -0.17% |
| 2025-04-21 | 5.65 | 5.87 | 5.57 | 5.85 | 5.67 | qfq | 37,737,360 | 217,549,438 | 4.65% |
| 2025-04-18 | 5.52 | 5.65 | 5.47 | 5.59 | 5.42 | qfq | 19,778,983 | 110,093,001 | 1.08% |
| 2025-04-17 | 5.63 | 5.68 | 5.48 | 5.53 | 5.36 | qfq | 37,550,800 | 208,892,802 | -2.98% |
| 2025-04-16 | 5.55 | 5.72 | 5.54 | 5.70 | 5.53 | qfq | 21,439,603 | 120,997,066 | 2.33% |
| 2025-04-15 | 5.58 | 5.59 | 5.51 | 5.57 | 5.40 | qfq | 10,686,920 | 59,358,054 | -0.18% |
| 2025-04-14 | 5.59 | 5.65 | 5.56 | 5.58 | 5.41 | qfq | 15,620,160 | 87,382,030 | 0.36% |
| 2025-04-11 | 5.44 | 5.64 | 5.41 | 5.56 | 5.39 | qfq | 21,275,248 | 118,318,706 | 1.46% |
| 2025-04-10 | 5.37 | 5.59 | 5.37 | 5.48 | 5.31 | qfq | 27,092,740 | 148,804,020 | 2.05% |
| 2025-04-09 | 5.10 | 5.42 | 5.00 | 5.37 | 5.21 | qfq | 41,205,180 | 215,843,501 | 4.27% |
| 2025-04-08 | 5.02 | 5.20 | 4.99 | 5.15 | 4.99 | qfq | 46,099,340 | 235,964,540 | 0.98% |
| 2025-04-07 | 5.42 | 5.43 | 5.10 | 5.10 | 4.95 | qfq | 34,741,109 | 180,483,647 | -10.05% |
| 2025-04-03 | 5.68 | 5.74 | 5.60 | 5.67 | 5.50 | qfq | 23,523,559 | 133,114,270 | -1.05% |
| 2025-04-02 | 5.66 | 5.76 | 5.63 | 5.73 | 5.56 | qfq | 19,735,183 | 112,276,137 | 1.42% |
| 2025-04-01 | 5.63 | 5.67 | 5.61 | 5.65 | 5.48 | qfq | 14,928,160 | 84,212,360 | 0.36% |
| 2025-03-31 | 5.63 | 5.71 | 5.60 | 5.63 | 5.46 | qfq | 22,458,411 | 126,862,691 | -0.71% |
| 2025-03-28 | 5.86 | 5.87 | 5.65 | 5.67 | 5.50 | qfq | 38,021,560 | 217,181,788 | -4.06% |
| 2025-03-27 | 5.78 | 6.04 | 5.76 | 5.91 | 5.73 | qfq | 55,788,960 | 330,539,220 | 2.43% |
| 2025-03-26 | 5.76 | 5.83 | 5.75 | 5.77 | 5.60 | qfq | 19,369,620 | 111,944,547 | -0.17% |
| 2025-03-25 | 5.71 | 5.79 | 5.68 | 5.78 | 5.61 | qfq | 22,361,320 | 128,441,202 | 1.05% |
| 2025-03-24 | 5.69 | 5.75 | 5.62 | 5.72 | 5.55 | qfq | 22,601,860 | 128,199,101 | 0.70% |
| 2025-03-21 | 5.72 | 5.84 | 5.67 | 5.68 | 5.51 | qfq | 27,889,120 | 160,195,575 | -0.70% |
| 2025-03-20 | 5.81 | 5.86 | 5.70 | 5.72 | 5.55 | qfq | 32,092,650 | 185,148,765 | -1.38% |
| 2025-03-19 | 5.89 | 5.90 | 5.76 | 5.80 | 5.63 | qfq | 29,241,060 | 169,946,601 | -2.85% |
| 2025-03-18 | 5.88 | 6.05 | 5.82 | 5.97 | 5.79 | qfq | 32,259,955 | 190,511,679 | 1.88% |
| 2025-03-17 | 5.91 | 5.93 | 5.83 | 5.86 | 5.68 | qfq | 19,209,200 | 112,712,154 | -0.68% |
| 2025-03-14 | 5.86 | 5.90 | 5.80 | 5.90 | 5.72 | qfq | 30,138,980 | 176,883,292 | 0.34% |
| 2025-03-13 | 5.93 | 5.96 | 5.83 | 5.88 | 5.70 | qfq | 27,458,780 | 161,471,054 | -0.84% |
| 2025-03-12 | 6.15 | 6.15 | 5.93 | 5.93 | 5.75 | qfq | 37,389,120 | 223,694,829 | -2.79% |
| 2025-03-11 | 5.97 | 6.10 | 5.90 | 6.10 | 5.92 | qfq | 33,498,947 | 202,350,989 | 1.33% |
| 2025-03-10 | 6.01 | 6.05 | 5.92 | 6.02 | 5.84 | qfq | 34,590,402 | 207,017,471 | 0.17% |
| 2025-03-07 | 6.05 | 6.25 | 5.99 | 6.01 | 5.83 | qfq | 70,057,972 | 427,633,597 | -0.50% |
| 2025-03-06 | 5.82 | 6.15 | 5.78 | 6.04 | 5.86 | qfq | 69,765,979 | 418,564,886 | 3.78% |
| 2025-03-05 | 5.77 | 5.83 | 5.67 | 5.82 | 5.64 | qfq | 38,069,720 | 218,813,069 | 0.52% |
| 2025-03-04 | 5.65 | 5.90 | 5.60 | 5.79 | 5.62 | qfq | 66,878,537 | 387,215,420 | 0.35% |
| 2025-03-03 | 5.63 | 6.01 | 5.57 | 5.77 | 5.60 | qfq | 110,734,450 | 647,125,564 | 5.68% |
| 2025-02-28 | 5.50 | 5.55 | 5.42 | 5.46 | 5.30 | qfq | 18,094,480 | 99,063,789 | -1.09% |
| 2025-02-27 | 5.69 | 5.73 | 5.47 | 5.52 | 5.35 | qfq | 25,861,192 | 143,340,475 | -2.47% |
| 2025-02-26 | 5.63 | 5.69 | 5.55 | 5.66 | 5.49 | qfq | 18,750,620 | 105,592,132 | 0.71% |
| 2025-02-25 | 5.72 | 5.79 | 5.58 | 5.62 | 5.45 | qfq | 21,766,948 | 123,584,026 | -2.60% |
| 2025-02-24 | 5.65 | 5.86 | 5.63 | 5.77 | 5.60 | qfq | 41,080,483 | 235,290,834 | 1.94% |
| 2025-02-21 | 5.53 | 5.75 | 5.51 | 5.66 | 5.49 | qfq | 36,271,885 | 204,903,796 | 2.91% |
| 2025-02-20 | 5.45 | 5.55 | 5.38 | 5.50 | 5.33 | qfq | 18,955,160 | 103,643,622 | 1.29% |
| 2025-02-19 | 5.42 | 5.46 | 5.39 | 5.43 | 5.27 | qfq | 14,521,640 | 78,762,272 | -0.18% |
| 2025-02-18 | 5.50 | 5.51 | 5.40 | 5.44 | 5.28 | qfq | 16,314,485 | 89,071,217 | -1.27% |
| 2025-02-17 | 5.59 | 5.62 | 5.45 | 5.51 | 5.34 | qfq | 19,673,723 | 108,189,636 | -0.72% |
| 2025-02-14 | 5.60 | 5.68 | 5.51 | 5.55 | 5.38 | qfq | 17,746,060 | 98,816,319 | -1.42% |
| 2025-02-13 | 5.64 | 5.68 | 5.59 | 5.63 | 5.46 | qfq | 19,778,900 | 111,442,238 | -0.18% |
| 2025-02-12 | 5.54 | 5.68 | 5.53 | 5.64 | 5.47 | qfq | 22,151,971 | 124,624,047 | 2.17% |
| 2025-02-11 | 5.56 | 5.59 | 5.44 | 5.52 | 5.35 | qfq | 19,837,360 | 109,205,003 | -0.90% |
| 2025-02-10 | 5.58 | 5.67 | 5.56 | 5.57 | 5.40 | qfq | 23,092,280 | 129,317,685 | -0.18% |
| 2025-02-07 | 5.60 | 5.64 | 5.54 | 5.58 | 5.41 | qfq | 22,668,460 | 126,717,967 | -0.53% |
| 2025-02-06 | 5.55 | 5.64 | 5.51 | 5.61 | 5.44 | qfq | 24,227,040 | 135,222,452 | 0.90% |
| 2025-02-05 | 5.90 | 5.90 | 5.45 | 5.56 | 5.39 | qfq | 50,305,139 | 284,899,766 | -3.97% |
| 2025-01-27 | 5.69 | 5.85 | 5.68 | 5.79 | 5.62 | qfq | 28,558,826 | 165,521,859 | 2.12% |
| 2025-01-24 | 5.71 | 5.72 | 5.64 | 5.67 | 5.50 | qfq | 19,673,600 | 111,533,597 | 0.18% |
| 2025-01-23 | 5.71 | 5.86 | 5.65 | 5.66 | 5.49 | qfq | 26,479,819 | 152,271,571 | -0.70% |
| 2025-01-22 | 5.63 | 5.75 | 5.55 | 5.70 | 5.53 | qfq | 21,214,865 | 119,956,583 | 0.53% |
| 2025-01-21 | 5.58 | 5.72 | 5.54 | 5.67 | 5.50 | qfq | 24,311,420 | 137,168,548 | 1.61% |
| 2025-01-20 | 5.38 | 5.69 | 5.33 | 5.58 | 5.41 | qfq | 36,895,410 | 204,665,614 | 3.91% |
| 2025-01-17 | 5.23 | 5.42 | 5.21 | 5.37 | 5.21 | qfq | 22,161,524 | 118,111,982 | 2.29% |
| 2025-01-16 | 5.25 | 5.37 | 5.20 | 5.25 | 5.09 | qfq | 17,252,651 | 91,265,375 | 0.00% |
| 2025-01-15 | 5.30 | 5.30 | 5.21 | 5.25 | 5.09 | qfq | 14,625,803 | 76,817,083 | -0.94% |
| 2025-01-14 | 5.20 | 5.32 | 5.16 | 5.30 | 5.14 | qfq | 17,949,520 | 94,279,595 | 2.32% |
| 2025-01-13 | 5.15 | 5.21 | 5.12 | 5.18 | 5.02 | qfq | 12,012,960 | 62,134,140 | 0.00% |
| 2025-01-10 | 5.25 | 5.34 | 5.18 | 5.18 | 5.02 | qfq | 12,727,680 | 66,743,515 | -1.71% |
| 2025-01-09 | 5.24 | 5.36 | 5.19 | 5.27 | 5.11 | qfq | 16,534,160 | 87,396,761 | -0.19% |
| 2025-01-08 | 5.39 | 5.39 | 5.14 | 5.28 | 5.12 | qfq | 28,185,421 | 147,711,783 | -2.58% |
| 2025-01-07 | 5.41 | 5.43 | 5.32 | 5.42 | 5.26 | qfq | 17,299,960 | 93,007,265 | 0.18% |
| 2025-01-06 | 5.33 | 5.49 | 5.28 | 5.41 | 5.25 | qfq | 23,543,860 | 127,165,305 | 0.93% |
| 2025-01-03 | 5.33 | 5.66 | 5.32 | 5.36 | 5.20 | qfq | 39,167,340 | 214,013,808 | 0.56% |
| 2025-01-02 | 5.40 | 5.55 | 5.29 | 5.33 | 5.17 | qfq | 24,048,880 | 130,371,125 | -1.66% |
| 2024-12-31 | 5.56 | 5.59 | 5.38 | 5.42 | 5.26 | qfq | 22,279,740 | 121,568,108 | -2.87% |
| 2024-12-30 | 5.66 | 5.68 | 5.53 | 5.58 | 5.41 | qfq | 19,548,820 | 109,372,468 | -2.11% |
| 2024-12-27 | 5.60 | 5.75 | 5.54 | 5.70 | 5.53 | qfq | 23,790,340 | 134,863,475 | 1.79% |
| 2024-12-26 | 5.57 | 5.74 | 5.56 | 5.60 | 5.43 | qfq | 24,634,740 | 139,022,248 | -1.06% |
| 2024-12-25 | 5.77 | 5.79 | 5.46 | 5.66 | 5.49 | qfq | 42,096,193 | 235,798,249 | -0.70% |
| 2024-12-24 | 5.54 | 5.81 | 5.54 | 5.70 | 5.53 | qfq | 44,084,641 | 250,715,204 | 1.97% |
| 2024-12-23 | 5.42 | 5.69 | 5.42 | 5.59 | 5.42 | qfq | 62,965,111 | 352,739,309 | 3.90% |
| 2024-12-20 | 5.44 | 5.47 | 5.36 | 5.38 | 5.22 | qfq | 16,012,660 | 86,500,732 | -1.47% |
| 2024-12-19 | 5.40 | 5.47 | 5.34 | 5.46 | 5.30 | qfq | 16,741,360 | 90,371,224 | 0.37% |
| 2024-12-18 | 5.46 | 5.54 | 5.42 | 5.44 | 5.28 | qfq | 17,799,920 | 97,448,790 | 0.37% |
| 2024-12-17 | 5.50 | 5.53 | 5.40 | 5.42 | 5.26 | qfq | 19,222,582 | 104,880,478 | -1.28% |
| 2024-12-16 | 5.57 | 5.62 | 5.43 | 5.49 | 5.32 | qfq | 25,788,541 | 141,572,141 | -1.44% |
| 2024-12-13 | 5.75 | 5.76 | 5.56 | 5.57 | 5.40 | qfq | 32,307,503 | 182,024,939 | -3.47% |
| 2024-12-12 | 5.73 | 5.85 | 5.72 | 5.77 | 5.60 | qfq | 35,059,164 | 202,436,979 | 1.05% |
| 2024-12-11 | 5.69 | 5.80 | 5.66 | 5.71 | 5.54 | qfq | 31,868,710 | 183,084,843 | 0.18% |
| 2024-12-10 | 5.90 | 5.90 | 5.67 | 5.70 | 5.53 | qfq | 61,798,128 | 356,037,537 | -1.38% |
| 2024-12-09 | 5.63 | 5.83 | 5.57 | 5.78 | 5.61 | qfq | 53,215,882 | 303,620,296 | 3.21% |
| 2024-12-06 | 5.55 | 5.61 | 5.48 | 5.60 | 5.43 | qfq | 21,489,573 | 119,392,377 | 1.08% |
| 2024-12-05 | 5.45 | 5.56 | 5.43 | 5.54 | 5.37 | qfq | 16,268,000 | 89,338,149 | 1.28% |
| 2024-12-04 | 5.63 | 5.64 | 5.44 | 5.47 | 5.31 | qfq | 21,426,020 | 118,292,517 | -2.84% |
| 2024-12-03 | 5.58 | 5.65 | 5.51 | 5.63 | 5.46 | qfq | 23,741,880 | 132,579,301 | 0.54% |
| 2024-12-02 | 5.55 | 5.64 | 5.50 | 5.60 | 5.43 | qfq | 24,825,694 | 138,487,179 | 0.90% |
| 2024-11-29 | 5.41 | 5.60 | 5.38 | 5.55 | 5.38 | qfq | 35,234,815 | 194,862,895 | 2.78% |
| 2024-11-28 | 5.45 | 5.48 | 5.40 | 5.40 | 5.24 | qfq | 16,507,100 | 89,692,405 | -1.28% |
| 2024-11-27 | 5.38 | 5.48 | 5.28 | 5.47 | 5.31 | qfq | 25,728,543 | 137,768,390 | 0.92% |
| 2024-11-26 | 5.49 | 5.53 | 5.39 | 5.42 | 5.26 | qfq | 20,204,457 | 110,007,831 | -1.28% |
| 2024-11-25 | 5.41 | 5.50 | 5.35 | 5.49 | 5.32 | qfq | 28,425,313 | 154,419,015 | 1.67% |
| 2024-11-22 | 5.50 | 5.62 | 5.40 | 5.40 | 5.24 | qfq | 38,933,400 | 214,619,286 | -2.17% |
| 2024-11-21 | 5.49 | 5.57 | 5.42 | 5.52 | 5.35 | qfq | 31,257,620 | 171,521,988 | 0.36% |
| 2024-11-20 | 5.42 | 5.58 | 5.34 | 5.50 | 5.33 | qfq | 43,689,992 | 238,281,165 | 0.18% |
| 2024-11-19 | 5.30 | 5.53 | 5.22 | 5.49 | 5.32 | qfq | 43,982,342 | 235,554,995 | 3.78% |
| 2024-11-18 | 5.38 | 5.43 | 5.25 | 5.29 | 5.13 | qfq | 30,773,408 | 164,702,988 | -0.94% |
| 2024-11-15 | 5.41 | 5.52 | 5.32 | 5.34 | 5.18 | qfq | 23,885,480 | 129,505,183 | -2.20% |
| 2024-11-14 | 5.55 | 5.63 | 5.45 | 5.46 | 5.30 | qfq | 28,724,560 | 158,552,582 | -2.50% |
| 2024-11-13 | 5.62 | 5.76 | 5.47 | 5.60 | 5.43 | qfq | 44,416,525 | 249,087,908 | -0.36% |
| 2024-11-12 | 5.62 | 5.92 | 5.57 | 5.62 | 5.45 | qfq | 62,005,475 | 354,109,438 | 0.00% |
| 2024-11-11 | 5.54 | 5.63 | 5.50 | 5.62 | 5.45 | qfq | 29,169,223 | 162,445,607 | 1.26% |
| 2024-11-08 | 5.67 | 5.78 | 5.51 | 5.55 | 5.38 | qfq | 47,054,883 | 265,175,127 | -1.77% |
| 2024-11-07 | 5.51 | 5.66 | 5.46 | 5.65 | 5.48 | qfq | 46,309,160 | 258,933,016 | 0.89% |
| 2024-11-06 | 5.28 | 5.70 | 5.25 | 5.60 | 5.43 | qfq | 87,975,740 | 486,463,328 | 6.06% |
| 2024-11-05 | 5.19 | 5.29 | 5.16 | 5.28 | 5.12 | qfq | 50,072,038 | 262,026,416 | 1.73% |
| 2024-11-04 | 5.11 | 5.19 | 5.08 | 5.19 | 5.03 | qfq | 24,810,700 | 127,700,464 | 1.17% |
| 2024-11-01 | 5.24 | 5.29 | 5.11 | 5.13 | 4.98 | qfq | 46,529,880 | 240,825,345 | -2.29% |
| 2024-10-31 | 5.17 | 5.30 | 5.14 | 5.25 | 5.09 | qfq | 44,738,097 | 233,792,691 | 1.55% |
| 2024-10-30 | 5.11 | 5.23 | 5.08 | 5.17 | 5.01 | qfq | 46,092,653 | 237,422,896 | 1.17% |
| 2024-10-29 | 5.45 | 5.47 | 5.09 | 5.11 | 4.96 | qfq | 78,732,660 | 407,310,435 | -3.22% |
| 2024-10-28 | 5.05 | 5.34 | 5.05 | 5.28 | 5.12 | qfq | 110,553,233 | 576,838,226 | 8.42% |
| 2024-10-25 | 4.60 | 4.88 | 4.60 | 4.87 | 4.72 | qfq | 68,760,900 | 328,523,718 | 6.56% |
| 2024-10-24 | 4.58 | 4.61 | 4.49 | 4.57 | 4.43 | qfq | 22,580,653 | 102,696,574 | 0.22% |
| 2024-10-23 | 4.43 | 4.57 | 4.43 | 4.56 | 4.42 | qfq | 33,936,020 | 153,795,483 | 2.24% |
| 2024-10-22 | 4.40 | 4.48 | 4.40 | 4.46 | 4.32 | qfq | 21,204,141 | 94,135,833 | 0.90% |
| 2024-10-21 | 4.45 | 4.47 | 4.40 | 4.42 | 4.28 | qfq | 23,611,667 | 104,634,741 | -0.45% |
| 2024-10-18 | 4.35 | 4.50 | 4.32 | 4.44 | 4.30 | qfq | 29,239,994 | 128,926,578 | 1.83% |
| 2024-10-17 | 4.44 | 4.47 | 4.35 | 4.36 | 4.22 | qfq | 18,232,640 | 80,306,046 | -1.36% |
| 2024-10-16 | 4.37 | 4.48 | 4.36 | 4.42 | 4.28 | qfq | 21,548,888 | 95,285,058 | 0.91% |
| 2024-10-15 | 4.40 | 4.47 | 4.35 | 4.38 | 4.24 | qfq | 23,970,440 | 105,993,137 | -0.90% |
| 2024-10-14 | 4.36 | 4.44 | 4.28 | 4.42 | 4.28 | qfq | 26,286,681 | 114,931,790 | 2.08% |
| 2024-10-11 | 4.44 | 4.47 | 4.28 | 4.33 | 4.19 | qfq | 29,432,460 | 128,630,412 | -3.13% |
| 2024-10-10 | 4.42 | 4.57 | 4.38 | 4.47 | 4.33 | qfq | 39,871,480 | 178,758,098 | 1.36% |
| 2024-10-09 | 4.59 | 4.61 | 4.34 | 4.41 | 4.27 | qfq | 50,004,980 | 224,908,059 | -5.97% |
| 2024-10-08 | 5.00 | 5.04 | 4.47 | 4.69 | 4.54 | qfq | 90,705,638 | 429,524,229 | 2.40% |
| 2024-09-30 | 4.38 | 4.62 | 4.33 | 4.58 | 4.43 | qfq | 60,642,380 | 272,012,004 | 8.79% |
| 2024-09-27 | 4.12 | 4.29 | 4.08 | 4.21 | 4.07 | qfq | 38,699,385 | 161,276,987 | 3.95% |
| 2024-09-26 | 3.90 | 4.05 | 3.90 | 4.05 | 3.92 | qfq | 30,226,500 | 120,077,434 | 2.79% |
| 2024-09-25 | 3.97 | 4.07 | 3.93 | 3.94 | 3.81 | qfq | 37,549,295 | 149,980,687 | 0.00% |
| 2024-09-24 | 3.78 | 3.94 | 3.78 | 3.94 | 3.81 | qfq | 39,928,582 | 154,288,263 | 3.96% |
| 2024-09-23 | 3.78 | 3.89 | 3.73 | 3.79 | 3.67 | qfq | 32,585,501 | 123,693,042 | 0.00% |
| 2024-09-20 | 3.87 | 3.89 | 3.76 | 3.79 | 3.67 | qfq | 24,687,445 | 93,814,252 | -1.81% |
| 2024-09-19 | 3.86 | 3.90 | 3.74 | 3.86 | 3.74 | qfq | 44,373,283 | 170,001,082 | -0.26% |
| 2024-09-18 | 3.78 | 4.06 | 3.70 | 3.87 | 3.74 | qfq | 62,061,412 | 240,122,314 | 4.59% |
| 2024-09-13 | 3.65 | 3.85 | 3.62 | 3.70 | 3.58 | qfq | 33,014,190 | 122,861,954 | 1.65% |
| 2024-09-12 | 3.65 | 3.71 | 3.64 | 3.64 | 3.52 | qfq | 12,608,900 | 46,363,188 | 0.00% |
| 2024-09-11 | 3.69 | 3.70 | 3.62 | 3.64 | 3.52 | qfq | 13,511,860 | 49,396,576 | -1.36% |
| 2024-09-10 | 3.83 | 3.84 | 3.65 | 3.69 | 3.57 | qfq | 24,387,380 | 90,416,660 | -3.40% |
| 2024-09-09 | 3.91 | 3.91 | 3.80 | 3.82 | 3.70 | qfq | 12,012,460 | 46,129,413 | -2.05% |
| 2024-09-06 | 3.96 | 3.96 | 3.89 | 3.90 | 3.77 | qfq | 8,088,151 | 31,726,959 | -1.02% |
| 2024-09-05 | 3.92 | 3.96 | 3.91 | 3.94 | 3.81 | qfq | 7,058,771 | 27,780,042 | 0.51% |
| 2024-09-04 | 3.97 | 3.99 | 3.90 | 3.92 | 3.79 | qfq | 9,118,320 | 35,975,317 | -1.51% |
| 2024-09-03 | 3.97 | 4.04 | 3.96 | 3.98 | 3.85 | qfq | 9,735,300 | 38,913,348 | 0.25% |
| 2024-09-02 | 4.01 | 4.06 | 3.96 | 3.97 | 3.84 | qfq | 13,811,035 | 55,478,606 | -1.24% |
| 2024-08-30 | 3.86 | 4.07 | 3.85 | 4.02 | 3.89 | qfq | 30,329,202 | 120,816,040 | 3.61% |
| 2024-08-29 | 4.07 | 4.07 | 3.82 | 3.88 | 3.75 | qfq | 44,971,340 | 174,929,561 | -7.40% |
| 2024-08-28 | 4.14 | 4.22 | 4.13 | 4.19 | 4.05 | qfq | 7,315,486 | 30,539,234 | 0.96% |
| 2024-08-27 | 4.19 | 4.21 | 4.13 | 4.15 | 4.02 | qfq | 6,373,620 | 26,517,091 | -1.43% |
| 2024-08-26 | 4.16 | 4.23 | 4.15 | 4.21 | 4.07 | qfq | 6,112,709 | 25,684,475 | 0.72% |
| 2024-08-23 | 4.18 | 4.22 | 4.15 | 4.18 | 4.04 | qfq | 6,715,120 | 28,039,012 | -0.24% |
| 2024-08-22 | 4.27 | 4.27 | 4.18 | 4.19 | 4.05 | qfq | 7,753,340 | 32,621,706 | -1.64% |
| 2024-08-21 | 4.30 | 4.34 | 4.24 | 4.26 | 4.12 | qfq | 10,105,220 | 43,159,164 | -1.39% |
| 2024-08-20 | 4.39 | 4.40 | 4.31 | 4.32 | 4.18 | qfq | 7,463,440 | 32,357,826 | -1.59% |
| 2024-08-19 | 4.36 | 4.42 | 4.36 | 4.39 | 4.25 | qfq | 6,251,758 | 27,464,576 | 0.23% |
| 2024-08-16 | 4.45 | 4.47 | 4.36 | 4.38 | 4.24 | qfq | 8,922,320 | 39,340,027 | -1.57% |
| 2024-08-15 | 4.44 | 4.49 | 4.41 | 4.45 | 4.31 | qfq | 12,212,300 | 54,360,713 | -0.67% |
| 2024-08-14 | 4.48 | 4.56 | 4.46 | 4.48 | 4.34 | qfq | 14,855,900 | 66,971,517 | 0.22% |
| 2024-08-13 | 4.39 | 4.51 | 4.36 | 4.47 | 4.33 | qfq | 9,998,760 | 44,429,560 | 1.82% |
| 2024-08-12 | 4.48 | 4.50 | 4.37 | 4.39 | 4.25 | qfq | 9,156,118 | 40,435,581 | -1.13% |
| 2024-08-09 | 4.47 | 4.51 | 4.43 | 4.44 | 4.30 | qfq | 10,162,980 | 45,466,532 | -0.89% |
| 2024-08-08 | 4.40 | 4.50 | 4.36 | 4.48 | 4.34 | qfq | 15,902,340 | 70,600,112 | 0.90% |
| 2024-08-07 | 4.38 | 4.48 | 4.33 | 4.44 | 4.30 | qfq | 18,325,400 | 80,984,343 | 2.30% |
| 2024-08-06 | 4.29 | 4.35 | 4.29 | 4.34 | 4.20 | qfq | 6,300,100 | 27,256,196 | 1.40% |
| 2024-08-05 | 4.33 | 4.40 | 4.28 | 4.28 | 4.14 | qfq | 8,236,540 | 35,720,487 | -1.61% |
| 2024-08-02 | 4.37 | 4.44 | 4.34 | 4.35 | 4.21 | qfq | 8,202,500 | 36,012,560 | -1.14% |
| 2024-08-01 | 4.42 | 4.46 | 4.38 | 4.40 | 4.26 | qfq | 6,710,440 | 29,614,681 | -0.45% |
| 2024-07-31 | 4.27 | 4.42 | 4.26 | 4.42 | 4.28 | qfq | 10,402,300 | 45,450,822 | 3.03% |
| 2024-07-30 | 4.27 | 4.31 | 4.23 | 4.29 | 4.15 | qfq | 5,871,180 | 25,132,189 | 0.00% |
| 2024-07-29 | 4.32 | 4.33 | 4.26 | 4.29 | 4.15 | qfq | 5,115,900 | 21,948,666 | 0.00% |
| 2024-07-26 | 4.21 | 4.31 | 4.19 | 4.29 | 4.15 | qfq | 7,184,580 | 30,723,673 | 1.90% |
| 2024-07-25 | 4.19 | 4.23 | 4.16 | 4.21 | 4.07 | qfq | 7,918,560 | 33,249,026 | 0.48% |
| 2024-07-24 | 4.25 | 4.27 | 4.18 | 4.19 | 4.05 | qfq | 8,196,440 | 34,586,872 | -1.41% |
| 2024-07-23 | 4.36 | 4.38 | 4.25 | 4.25 | 4.11 | qfq | 8,020,940 | 34,522,608 | -2.52% |
| 2024-07-22 | 4.41 | 4.42 | 4.33 | 4.36 | 4.22 | qfq | 7,048,400 | 30,759,887 | -0.91% |
| 2024-07-19 | 4.40 | 4.43 | 4.36 | 4.40 | 4.26 | qfq | 5,984,580 | 26,305,664 | -0.68% |
| 2024-07-18 | 4.39 | 4.44 | 4.36 | 4.43 | 4.29 | qfq | 6,779,440 | 29,869,513 | 0.45% |
| 2024-07-17 | 4.47 | 4.47 | 4.36 | 4.41 | 4.27 | qfq | 9,580,460 | 42,207,782 | -1.34% |
| 2024-07-16 | 4.50 | 4.51 | 4.44 | 4.47 | 4.33 | qfq | 7,073,620 | 31,555,582 | -1.11% |
| 2024-07-15 | 4.55 | 4.57 | 4.50 | 4.52 | 4.37 | qfq | 7,076,640 | 32,002,593 | -0.22% |
| 2024-07-12 | 4.51 | 4.56 | 4.50 | 4.53 | 4.38 | qfq | 7,569,188 | 34,309,237 | 0.44% |
| 2024-07-11 | 4.48 | 4.53 | 4.48 | 4.51 | 4.36 | qfq | 12,069,148 | 54,381,681 | 1.58% |
| 2024-07-10 | 4.43 | 4.49 | 4.43 | 4.44 | 4.30 | qfq | 6,759,220 | 30,101,682 | -0.22% |
| 2024-07-09 | 4.33 | 4.48 | 4.32 | 4.45 | 4.31 | qfq | 11,665,348 | 51,358,660 | 2.53% |
| 2024-07-08 | 4.40 | 4.44 | 4.32 | 4.34 | 4.20 | qfq | 12,363,400 | 53,940,585 | -1.81% |
| 2024-07-05 | 4.46 | 4.47 | 4.38 | 4.42 | 4.28 | qfq | 13,103,364 | 57,834,836 | -0.67% |
| 2024-07-04 | 4.51 | 4.55 | 4.43 | 4.45 | 4.31 | qfq | 10,198,640 | 45,677,448 | -1.77% |
| 2024-07-03 | 4.55 | 4.57 | 4.52 | 4.53 | 4.38 | qfq | 7,225,540 | 32,816,865 | 0.00% |
| 2024-07-02 | 4.60 | 4.60 | 4.51 | 4.53 | 4.38 | qfq | 8,676,480 | 39,362,700 | -0.88% |
| 2024-07-01 | 4.46 | 4.58 | 4.46 | 4.57 | 4.42 | qfq | 11,749,760 | 53,356,509 | 2.01% |
| 2024-06-28 | 4.40 | 4.53 | 4.39 | 4.48 | 4.34 | qfq | 14,257,920 | 64,003,521 | 2.05% |
| 2024-06-27 | 4.51 | 4.53 | 4.39 | 4.39 | 4.25 | qfq | 15,768,129 | 70,121,218 | -3.09% |
| 2024-06-26 | 4.54 | 4.54 | 4.43 | 4.53 | 4.38 | qfq | 14,000,949 | 62,930,933 | 0.00% |
| 2024-06-25 | 4.47 | 4.57 | 4.44 | 4.53 | 4.38 | qfq | 12,483,800 | 56,347,126 | 2.03% |
| 2024-06-24 | 4.49 | 4.53 | 4.41 | 4.44 | 4.30 | qfq | 13,800,320 | 61,619,647 | -1.77% |
| 2024-06-21 | 4.47 | 4.56 | 4.45 | 4.52 | 4.37 | qfq | 10,648,880 | 48,197,978 | 1.12% |
| 2024-06-20 | 4.53 | 4.57 | 4.45 | 4.47 | 4.33 | qfq | 10,880,840 | 48,810,704 | -1.11% |
| 2024-06-19 | 4.57 | 4.60 | 4.51 | 4.52 | 4.37 | qfq | 12,816,300 | 58,143,218 | -1.09% |
| 2024-06-18 | 4.44 | 4.58 | 4.44 | 4.57 | 4.42 | qfq | 11,395,340 | 51,672,717 | 2.47% |
| 2024-06-17 | 4.47 | 4.50 | 4.43 | 4.46 | 4.32 | qfq | 8,537,260 | 38,132,032 | -0.67% |
| 2024-06-14 | 4.44 | 4.50 | 4.43 | 4.49 | 4.34 | qfq | 10,712,695 | 47,827,064 | 0.45% |
| 2024-06-13 | 4.51 | 4.56 | 4.45 | 4.47 | 4.33 | qfq | 10,866,620 | 48,751,973 | -1.54% |
| 2024-06-12 | 4.52 | 4.58 | 4.50 | 4.54 | 4.39 | qfq | 12,437,460 | 56,503,943 | 0.44% |
| 2024-06-11 | 4.62 | 4.64 | 4.47 | 4.52 | 4.37 | qfq | 24,112,920 | 109,173,582 | -2.59% |
| 2024-06-07 | 4.59 | 4.65 | 4.59 | 4.64 | 4.49 | qfq | 12,192,940 | 56,366,291 | 0.87% |
| 2024-06-06 | 4.65 | 4.70 | 4.55 | 4.60 | 4.45 | qfq | 14,592,543 | 67,164,254 | -2.34% |
| 2024-06-05 | 4.75 | 4.81 | 4.71 | 4.71 | 4.50 | qfq | 10,435,088 | 49,603,974 | -0.84% |
| 2024-06-04 | 4.69 | 4.77 | 4.67 | 4.75 | 4.54 | qfq | 15,311,669 | 72,235,015 | 0.21% |
| 2024-06-03 | 4.84 | 4.85 | 4.68 | 4.74 | 4.53 | qfq | 22,210,653 | 105,472,169 | -2.47% |
| 2024-05-31 | 4.87 | 4.92 | 4.83 | 4.86 | 4.64 | qfq | 12,561,000 | 61,060,810 | -0.21% |
| 2024-05-30 | 4.83 | 4.95 | 4.83 | 4.87 | 4.65 | qfq | 13,582,251 | 66,457,661 | -0.20% |
| 2024-05-29 | 4.83 | 4.90 | 4.81 | 4.88 | 4.66 | qfq | 15,482,830 | 75,291,616 | 0.41% |
| 2024-05-28 | 4.92 | 4.92 | 4.84 | 4.86 | 4.64 | qfq | 17,045,080 | 83,152,661 | -1.82% |
| 2024-05-27 | 4.87 | 4.95 | 4.84 | 4.95 | 4.73 | qfq | 18,978,860 | 93,101,036 | 1.64% |
| 2024-05-24 | 4.81 | 4.93 | 4.77 | 4.87 | 4.65 | qfq | 26,350,840 | 128,481,076 | 0.83% |
| 2024-05-23 | 5.01 | 5.02 | 4.75 | 4.83 | 4.61 | qfq | 53,027,140 | 257,072,606 | -4.17% |
| 2024-05-22 | 5.12 | 5.15 | 5.03 | 5.04 | 4.82 | qfq | 31,062,931 | 157,458,661 | -1.56% |
| 2024-05-21 | 5.31 | 5.31 | 5.10 | 5.12 | 4.89 | qfq | 42,395,654 | 219,698,895 | -4.12% |
| 2024-05-20 | 5.14 | 5.42 | 5.13 | 5.34 | 5.10 | qfq | 69,036,843 | 367,644,573 | 3.29% |
| 2024-05-17 | 5.11 | 5.26 | 5.07 | 5.17 | 4.94 | qfq | 36,412,383 | 187,261,539 | 1.97% |
| 2024-05-16 | 5.17 | 5.24 | 5.05 | 5.07 | 4.84 | qfq | 44,157,603 | 227,176,416 | -3.06% |
| 2024-05-15 | 5.20 | 5.28 | 5.09 | 5.23 | 5.00 | qfq | 69,669,363 | 359,845,545 | -1.32% |
| 2024-05-14 | 4.87 | 5.37 | 4.87 | 5.30 | 5.06 | qfq | 125,587,844 | 655,945,287 | 8.61% |
| 2024-05-13 | 4.88 | 4.95 | 4.80 | 4.88 | 4.66 | qfq | 19,369,821 | 94,250,586 | -0.41% |
| 2024-05-10 | 4.94 | 5.03 | 4.88 | 4.90 | 4.68 | qfq | 21,733,313 | 107,299,627 | -0.61% |
| 2024-05-09 | 4.88 | 4.96 | 4.85 | 4.93 | 4.71 | qfq | 24,447,349 | 120,342,024 | 1.23% |
| 2024-05-08 | 5.02 | 5.02 | 4.85 | 4.87 | 4.65 | qfq | 38,184,148 | 187,130,142 | -3.37% |
| 2024-05-07 | 4.87 | 5.13 | 4.84 | 5.04 | 4.82 | qfq | 53,220,742 | 265,804,103 | 3.70% |
| 2024-05-06 | 4.75 | 4.87 | 4.73 | 4.86 | 4.64 | qfq | 28,251,740 | 135,915,741 | 2.53% |
| 2024-04-30 | 4.72 | 4.76 | 4.69 | 4.74 | 4.53 | qfq | 18,959,570 | 89,649,667 | 0.42% |
| 2024-04-29 | 4.78 | 4.79 | 4.62 | 4.72 | 4.51 | qfq | 30,437,470 | 143,026,705 | -1.67% |
| 2024-04-26 | 4.76 | 4.80 | 4.72 | 4.80 | 4.59 | qfq | 14,104,860 | 67,154,402 | 0.63% |
| 2024-04-25 | 4.74 | 4.81 | 4.72 | 4.77 | 4.56 | qfq | 11,410,326 | 54,454,191 | 0.63% |
| 2024-04-24 | 4.66 | 4.74 | 4.64 | 4.74 | 4.53 | qfq | 10,678,620 | 50,161,170 | 1.94% |
| 2024-04-23 | 4.72 | 4.75 | 4.63 | 4.65 | 4.44 | qfq | 14,697,300 | 68,914,313 | -1.90% |
| 2024-04-22 | 4.71 | 4.81 | 4.70 | 4.74 | 4.53 | qfq | 18,964,690 | 90,361,837 | 0.00% |
| 2024-04-19 | 4.64 | 4.76 | 4.63 | 4.74 | 4.53 | qfq | 16,215,061 | 76,594,695 | 1.94% |
| 2024-04-18 | 4.65 | 4.71 | 4.63 | 4.65 | 4.44 | qfq | 10,012,820 | 46,786,339 | -0.43% |
| 2024-04-17 | 4.48 | 4.67 | 4.48 | 4.67 | 4.46 | qfq | 15,884,060 | 73,300,122 | 4.94% |
| 2024-04-16 | 4.58 | 4.68 | 4.44 | 4.45 | 4.25 | qfq | 18,568,800 | 84,551,566 | -4.30% |
| 2024-04-15 | 4.65 | 4.72 | 4.55 | 4.65 | 4.44 | qfq | 14,252,970 | 66,079,902 | -0.43% |
| 2024-04-12 | 4.69 | 4.73 | 4.66 | 4.67 | 4.46 | qfq | 8,451,327 | 39,626,190 | -0.43% |
| 2024-04-11 | 4.63 | 4.73 | 4.61 | 4.69 | 4.48 | qfq | 9,950,204 | 46,674,949 | 0.86% |
| 2024-04-10 | 4.72 | 4.72 | 4.61 | 4.65 | 4.44 | qfq | 9,981,024 | 46,537,219 | -1.27% |
| 2024-04-09 | 4.70 | 4.75 | 4.68 | 4.71 | 4.50 | qfq | 11,513,060 | 54,239,483 | 0.43% |
| 2024-04-08 | 4.73 | 4.75 | 4.67 | 4.69 | 4.48 | qfq | 12,757,428 | 60,071,779 | -0.85% |
| 2024-04-03 | 4.75 | 4.77 | 4.69 | 4.73 | 4.52 | qfq | 10,595,462 | 50,083,203 | -0.21% |
| 2024-04-02 | 4.73 | 4.75 | 4.70 | 4.74 | 4.53 | qfq | 10,476,472 | 49,530,429 | 0.42% |
| 2024-04-01 | 4.68 | 4.79 | 4.65 | 4.72 | 4.51 | qfq | 18,172,040 | 85,760,869 | 1.72% |
| 2024-03-29 | 4.55 | 4.66 | 4.53 | 4.64 | 4.43 | qfq | 13,465,320 | 61,806,704 | 1.98% |
| 2024-03-28 | 4.47 | 4.59 | 4.45 | 4.55 | 4.35 | qfq | 13,552,380 | 61,592,362 | 1.11% |
| 2024-03-27 | 4.55 | 4.61 | 4.48 | 4.50 | 4.30 | qfq | 13,079,520 | 59,396,404 | -1.53% |
| 2024-03-26 | 4.57 | 4.62 | 4.52 | 4.57 | 4.37 | qfq | 15,418,620 | 70,435,168 | -0.44% |
| 2024-03-25 | 4.59 | 4.73 | 4.57 | 4.59 | 4.39 | qfq | 22,346,480 | 103,811,721 | -0.86% |
| 2024-03-22 | 4.71 | 4.74 | 4.61 | 4.63 | 4.42 | qfq | 16,006,200 | 74,422,073 | -2.32% |
| 2024-03-21 | 4.71 | 4.77 | 4.69 | 4.74 | 4.53 | qfq | 16,347,635 | 77,284,057 | 0.64% |
| 2024-03-20 | 4.65 | 4.71 | 4.60 | 4.71 | 4.50 | qfq | 13,983,517 | 65,091,754 | 1.73% |
| 2024-03-19 | 4.62 | 4.66 | 4.61 | 4.63 | 4.42 | qfq | 11,659,332 | 54,039,909 | 0.00% |
| 2024-03-18 | 4.60 | 4.64 | 4.57 | 4.63 | 4.42 | qfq | 16,346,680 | 75,380,903 | 0.87% |
| 2024-03-15 | 4.48 | 4.60 | 4.46 | 4.59 | 4.39 | qfq | 16,798,940 | 76,384,834 | 2.23% |
| 2024-03-14 | 4.50 | 4.53 | 4.45 | 4.49 | 4.29 | qfq | 10,686,840 | 48,033,471 | -0.22% |
| 2024-03-13 | 4.52 | 4.53 | 4.47 | 4.50 | 4.30 | qfq | 11,169,920 | 50,207,183 | -0.66% |
| 2024-03-12 | 4.51 | 4.54 | 4.48 | 4.53 | 4.33 | qfq | 12,219,720 | 55,118,511 | 0.22% |
| 2024-03-11 | 4.45 | 4.52 | 4.45 | 4.52 | 4.32 | qfq | 14,380,370 | 64,609,727 | 0.89% |
| 2024-03-08 | 4.49 | 4.52 | 4.42 | 4.48 | 4.28 | qfq | 14,336,230 | 64,148,156 | 1.82% |
| 2024-03-07 | 4.40 | 4.47 | 4.39 | 4.40 | 4.20 | qfq | 12,572,840 | 55,697,505 | 0.00% |
| 2024-03-06 | 4.38 | 4.45 | 4.36 | 4.40 | 4.20 | qfq | 16,487,060 | 72,565,113 | -0.45% |
| 2024-03-05 | 4.45 | 4.51 | 4.38 | 4.42 | 4.22 | qfq | 29,717,350 | 131,792,389 | -4.33% |
| 2024-03-04 | 4.45 | 4.76 | 4.39 | 4.62 | 4.41 | qfq | 38,087,160 | 173,919,165 | 3.13% |
| 2024-03-01 | 4.43 | 4.48 | 4.41 | 4.48 | 4.28 | qfq | 15,257,178 | 67,860,844 | 0.90% |
| 2024-02-29 | 4.32 | 4.44 | 4.32 | 4.44 | 4.24 | qfq | 18,390,200 | 81,062,311 | 1.83% |
| 2024-02-28 | 4.46 | 4.52 | 4.36 | 4.36 | 4.17 | qfq | 25,114,586 | 111,905,211 | -2.24% |
| 2024-02-27 | 4.45 | 4.46 | 4.38 | 4.46 | 4.26 | qfq | 14,448,840 | 63,844,605 | 0.68% |
| 2024-02-26 | 4.47 | 4.52 | 4.40 | 4.43 | 4.23 | qfq | 20,106,780 | 89,447,595 | 0.23% |
| 2024-02-23 | 4.42 | 4.43 | 4.35 | 4.42 | 4.22 | qfq | 13,055,000 | 57,275,617 | 0.23% |
| 2024-02-22 | 4.42 | 4.44 | 4.35 | 4.41 | 4.21 | qfq | 10,569,880 | 46,392,602 | 0.68% |
| 2024-02-21 | 4.35 | 4.47 | 4.33 | 4.38 | 4.18 | qfq | 15,000,402 | 66,146,709 | 0.23% |
| 2024-02-20 | 4.37 | 4.39 | 4.31 | 4.37 | 4.17 | qfq | 11,216,209 | 48,889,330 | -0.46% |
| 2024-02-19 | 4.44 | 4.45 | 4.35 | 4.39 | 4.19 | qfq | 19,531,623 | 85,916,548 | 0.23% |
| 2024-02-08 | 4.21 | 4.45 | 4.21 | 4.38 | 4.18 | qfq | 28,375,712 | 124,054,886 | 3.79% |
| 2024-02-07 | 4.03 | 4.26 | 4.01 | 4.22 | 4.03 | qfq | 25,951,329 | 108,831,283 | 4.46% |
| 2024-02-06 | 3.73 | 4.09 | 3.66 | 4.04 | 3.86 | qfq | 20,580,718 | 79,982,459 | 7.16% |
| 2024-02-05 | 3.88 | 3.90 | 3.56 | 3.77 | 3.60 | qfq | 20,837,860 | 77,988,936 | -3.58% |
| 2024-02-02 | 4.01 | 4.06 | 3.80 | 3.91 | 3.74 | qfq | 13,477,340 | 53,028,018 | -2.49% |
| 2024-02-01 | 4.01 | 4.11 | 3.95 | 4.01 | 3.83 | qfq | 12,574,948 | 50,677,769 | -0.74% |
| 2024-01-31 | 4.15 | 4.19 | 4.03 | 4.04 | 3.86 | qfq | 11,296,048 | 46,239,223 | -2.65% |
| 2024-01-30 | 4.22 | 4.28 | 4.15 | 4.15 | 3.96 | qfq | 11,031,900 | 46,613,827 | -2.12% |
| 2024-01-29 | 4.33 | 4.33 | 4.23 | 4.24 | 4.05 | qfq | 10,397,500 | 44,420,618 | -1.40% |
| 2024-01-26 | 4.31 | 4.35 | 4.28 | 4.30 | 4.11 | qfq | 10,159,928 | 43,793,447 | -0.46% |
| 2024-01-25 | 4.13 | 4.32 | 4.09 | 4.32 | 4.13 | qfq | 19,973,800 | 84,509,424 | 6.14% |
| 2024-01-24 | 4.00 | 4.08 | 3.91 | 4.07 | 3.89 | qfq | 11,190,800 | 44,825,954 | 2.52% |
| 2024-01-23 | 3.88 | 4.00 | 3.79 | 3.97 | 3.79 | qfq | 10,754,336 | 42,083,633 | 1.79% |
| 2024-01-22 | 4.10 | 4.11 | 3.86 | 3.90 | 3.73 | qfq | 14,528,960 | 58,081,928 | -4.88% |
| 2024-01-19 | 4.14 | 4.16 | 4.08 | 4.10 | 3.92 | qfq | 7,601,420 | 31,303,989 | -0.97% |
| 2024-01-18 | 4.19 | 4.19 | 4.01 | 4.14 | 3.96 | qfq | 14,373,820 | 58,867,585 | -1.43% |
| 2024-01-17 | 4.28 | 4.31 | 4.20 | 4.20 | 4.01 | qfq | 6,842,300 | 29,141,405 | -2.33% |
| 2024-01-16 | 4.31 | 4.35 | 4.24 | 4.30 | 4.11 | qfq | 7,814,040 | 33,540,424 | -0.46% |
| 2024-01-15 | 4.33 | 4.36 | 4.29 | 4.32 | 4.13 | qfq | 7,080,500 | 30,602,527 | -0.46% |
| 2024-01-12 | 4.32 | 4.39 | 4.32 | 4.34 | 4.15 | qfq | 7,739,780 | 33,770,015 | 0.23% |
| 2024-01-11 | 4.28 | 4.35 | 4.25 | 4.33 | 4.14 | qfq | 8,029,143 | 34,555,636 | 0.70% |
| 2024-01-10 | 4.29 | 4.34 | 4.25 | 4.30 | 4.11 | qfq | 6,846,500 | 29,452,940 | 0.00% |
| 2024-01-09 | 4.28 | 4.35 | 4.26 | 4.30 | 4.11 | qfq | 7,923,800 | 34,147,166 | 0.00% |
| 2024-01-08 | 4.35 | 4.38 | 4.29 | 4.30 | 4.11 | qfq | 9,828,200 | 42,490,119 | -1.38% |
| 2024-01-05 | 4.40 | 4.43 | 4.34 | 4.36 | 4.17 | qfq | 9,436,793 | 41,459,139 | -1.58% |
| 2024-01-04 | 4.41 | 4.45 | 4.39 | 4.43 | 4.23 | qfq | 11,898,080 | 52,638,888 | 0.00% |
| 2024-01-03 | 4.37 | 4.45 | 4.35 | 4.43 | 4.23 | qfq | 14,537,240 | 64,168,407 | 1.14% |
| 2024-01-02 | 4.37 | 4.42 | 4.34 | 4.38 | 4.18 | qfq | 14,737,220 | 64,567,640 | 0.00% |
| 2023-12-29 | 4.35 | 4.39 | 4.33 | 4.38 | 4.18 | qfq | 14,442,800 | 63,076,509 | 0.23% |
| 2023-12-28 | 4.29 | 4.38 | 4.26 | 4.37 | 4.17 | qfq | 19,237,960 | 83,352,381 | 2.82% |
| 2023-12-27 | 4.26 | 4.29 | 4.18 | 4.25 | 4.06 | qfq | 10,992,680 | 46,507,705 | 0.24% |
| 2023-12-26 | 4.26 | 4.32 | 4.22 | 4.24 | 4.05 | qfq | 20,042,240 | 85,561,061 | 1.44% |
| 2023-12-25 | 4.19 | 4.22 | 4.13 | 4.18 | 3.99 | qfq | 20,320,460 | 84,896,179 | -1.88% |
| 2023-12-22 | 4.20 | 4.45 | 4.16 | 4.26 | 4.07 | qfq | 30,872,856 | 132,987,890 | 1.43% |
| 2023-12-21 | 4.15 | 4.22 | 4.12 | 4.20 | 4.01 | qfq | 10,271,760 | 42,846,011 | 0.96% |
| 2023-12-20 | 4.24 | 4.26 | 4.16 | 4.16 | 3.97 | qfq | 9,672,570 | 40,669,266 | -1.65% |
| 2023-12-19 | 4.26 | 4.26 | 4.20 | 4.23 | 4.04 | qfq | 11,781,920 | 49,709,035 | -0.70% |
| 2023-12-18 | 4.35 | 4.36 | 4.24 | 4.26 | 4.07 | qfq | 14,220,243 | 60,929,532 | -2.29% |
| 2023-12-15 | 4.39 | 4.42 | 4.34 | 4.36 | 4.17 | qfq | 8,991,040 | 39,373,373 | -0.68% |
| 2023-12-14 | 4.40 | 4.43 | 4.39 | 4.39 | 4.19 | qfq | 7,133,180 | 31,471,791 | 0.00% |
| 2023-12-13 | 4.41 | 4.45 | 4.38 | 4.39 | 4.19 | qfq | 9,736,056 | 43,006,683 | -0.68% |
| 2023-12-12 | 4.41 | 4.43 | 4.38 | 4.42 | 4.22 | qfq | 9,438,420 | 41,587,480 | 0.45% |
| 2023-12-11 | 4.38 | 4.43 | 4.32 | 4.40 | 4.20 | qfq | 12,091,620 | 52,875,979 | 0.46% |
| 2023-12-08 | 4.43 | 4.44 | 4.38 | 4.38 | 4.18 | qfq | 8,184,793 | 36,123,821 | -0.90% |
| 2023-12-07 | 4.41 | 4.44 | 4.38 | 4.42 | 4.22 | qfq | 8,365,110 | 36,900,601 | 0.23% |
| 2023-12-06 | 4.37 | 4.44 | 4.36 | 4.41 | 4.21 | qfq | 8,868,640 | 39,105,842 | 0.92% |
| 2023-12-05 | 4.47 | 4.48 | 4.36 | 4.37 | 4.17 | qfq | 11,739,480 | 51,791,234 | -2.24% |
| 2023-12-04 | 4.47 | 4.50 | 4.44 | 4.47 | 4.27 | qfq | 11,376,304 | 50,846,492 | 0.00% |
| 2023-12-01 | 4.44 | 4.48 | 4.41 | 4.47 | 4.27 | qfq | 11,651,875 | 51,895,095 | 0.90% |
| 2023-11-30 | 4.49 | 4.51 | 4.40 | 4.43 | 4.23 | qfq | 13,311,660 | 59,117,495 | -0.89% |
| 2023-11-29 | 4.57 | 4.57 | 4.45 | 4.47 | 4.27 | qfq | 23,056,310 | 103,879,523 | -1.97% |
| 2023-11-28 | 4.71 | 4.71 | 4.51 | 4.56 | 4.36 | qfq | 31,263,795 | 143,393,722 | -3.18% |
| 2023-11-27 | 4.76 | 4.76 | 4.68 | 4.71 | 4.50 | qfq | 11,318,571 | 53,317,042 | -0.84% |
| 2023-11-24 | 4.80 | 4.80 | 4.75 | 4.75 | 4.54 | qfq | 6,721,860 | 32,043,027 | -1.04% |
| 2023-11-23 | 4.78 | 4.81 | 4.74 | 4.80 | 4.59 | qfq | 8,186,400 | 39,110,582 | 0.42% |
| 2023-11-22 | 4.81 | 4.83 | 4.77 | 4.78 | 4.57 | qfq | 6,531,640 | 31,322,152 | -0.62% |
| 2023-11-21 | 4.83 | 4.85 | 4.80 | 4.81 | 4.60 | qfq | 8,386,310 | 40,495,232 | -0.21% |
| 2023-11-20 | 4.83 | 4.84 | 4.78 | 4.82 | 4.60 | qfq | 8,346,812 | 40,158,645 | -0.21% |
| 2023-11-17 | 4.77 | 4.83 | 4.76 | 4.83 | 4.61 | qfq | 9,818,333 | 47,178,887 | 1.26% |
| 2023-11-16 | 4.82 | 4.82 | 4.77 | 4.77 | 4.56 | qfq | 7,116,800 | 34,063,973 | -1.04% |
| 2023-11-15 | 4.81 | 4.84 | 4.80 | 4.82 | 4.60 | qfq | 8,869,660 | 42,731,548 | 0.63% |
| 2023-11-14 | 4.78 | 4.82 | 4.77 | 4.79 | 4.58 | qfq | 6,305,733 | 30,245,986 | 0.00% |
| 2023-11-13 | 4.78 | 4.82 | 4.76 | 4.79 | 4.58 | qfq | 8,085,800 | 38,685,064 | 0.00% |
| 2023-11-10 | 4.81 | 4.81 | 4.76 | 4.79 | 4.58 | qfq | 7,686,680 | 36,752,287 | -0.21% |
| 2023-11-09 | 4.77 | 4.82 | 4.76 | 4.80 | 4.59 | qfq | 7,589,036 | 36,432,373 | 0.21% |
| 2023-11-08 | 4.81 | 4.81 | 4.76 | 4.79 | 4.58 | qfq | 7,091,862 | 33,931,291 | -0.42% |
| 2023-11-07 | 4.79 | 4.84 | 4.76 | 4.81 | 4.60 | qfq | 10,367,340 | 49,839,562 | 0.21% |
| 2023-11-06 | 4.75 | 4.81 | 4.73 | 4.80 | 4.59 | qfq | 11,346,910 | 54,267,792 | 1.27% |
| 2023-11-03 | 4.75 | 4.79 | 4.73 | 4.74 | 4.53 | qfq | 8,990,900 | 42,817,808 | 0.21% |
| 2023-11-02 | 4.80 | 4.83 | 4.73 | 4.73 | 4.52 | qfq | 7,862,840 | 37,431,306 | -1.46% |
| 2023-11-01 | 4.78 | 4.84 | 4.76 | 4.80 | 4.59 | qfq | 8,776,580 | 42,150,200 | 0.42% |
| 2023-10-31 | 4.76 | 4.83 | 4.74 | 4.78 | 4.57 | qfq | 9,129,634 | 43,692,655 | -0.21% |
| 2023-10-30 | 4.74 | 4.81 | 4.71 | 4.79 | 4.58 | qfq | 10,883,295 | 51,925,905 | 0.00% |
| 2023-10-27 | 4.84 | 4.88 | 4.68 | 4.79 | 4.58 | qfq | 19,431,220 | 92,321,573 | -2.24% |
| 2023-10-26 | 4.84 | 4.91 | 4.82 | 4.90 | 4.68 | qfq | 7,608,362 | 36,948,447 | 0.82% |
| 2023-10-25 | 4.79 | 4.91 | 4.79 | 4.86 | 4.64 | qfq | 6,390,600 | 31,120,813 | 1.46% |
| 2023-10-24 | 4.74 | 4.81 | 4.72 | 4.79 | 4.58 | qfq | 6,491,794 | 30,981,465 | 1.48% |
| 2023-10-23 | 4.82 | 4.84 | 4.69 | 4.72 | 4.51 | qfq | 8,966,340 | 42,666,606 | -2.68% |
| 2023-10-20 | 4.84 | 4.92 | 4.83 | 4.85 | 4.63 | qfq | 6,095,940 | 29,721,167 | -0.41% |
| 2023-10-19 | 4.89 | 4.94 | 4.86 | 4.87 | 4.65 | qfq | 5,264,120 | 25,752,722 | -0.61% |
| 2023-10-18 | 4.98 | 4.99 | 4.90 | 4.90 | 4.68 | qfq | 6,489,780 | 31,958,229 | -1.80% |
| 2023-10-17 | 5.04 | 5.04 | 4.97 | 4.99 | 4.77 | qfq | 4,788,400 | 23,906,995 | -0.80% |
| 2023-10-16 | 5.00 | 5.05 | 4.96 | 5.03 | 4.81 | qfq | 6,872,140 | 34,441,552 | 0.20% |
| 2023-10-13 | 5.03 | 5.04 | 4.99 | 5.02 | 4.80 | qfq | 5,848,380 | 29,348,670 | 0.00% |
| 2023-10-12 | 4.99 | 5.03 | 4.98 | 5.02 | 4.80 | qfq | 4,620,660 | 23,158,685 | 1.01% |
| 2023-10-11 | 5.00 | 5.03 | 4.97 | 4.97 | 4.75 | qfq | 7,534,674 | 37,681,591 | -0.60% |
| 2023-10-10 | 5.06 | 5.09 | 4.97 | 5.00 | 4.78 | qfq | 8,284,281 | 41,634,627 | -1.19% |
| 2023-10-09 | 5.11 | 5.13 | 5.05 | 5.06 | 4.83 | qfq | 6,841,060 | 34,744,493 | -0.98% |
| 2023-09-28 | 5.08 | 5.14 | 5.07 | 5.11 | 4.88 | qfq | 9,327,120 | 47,634,845 | 0.99% |
| 2023-09-27 | 5.03 | 5.09 | 5.01 | 5.06 | 4.83 | qfq | 6,642,084 | 33,613,034 | 0.80% |
| 2023-09-26 | 5.10 | 5.10 | 5.01 | 5.02 | 4.80 | qfq | 7,691,280 | 38,795,871 | -1.18% |
| 2023-09-25 | 5.15 | 5.15 | 5.06 | 5.08 | 4.85 | qfq | 9,173,950 | 46,636,596 | -0.59% |
| 2023-09-22 | 5.05 | 5.12 | 5.05 | 5.11 | 4.88 | qfq | 5,937,640 | 30,178,671 | 1.19% |
| 2023-09-21 | 5.10 | 5.10 | 5.05 | 5.05 | 4.82 | qfq | 4,280,840 | 21,681,488 | -0.59% |
| 2023-09-20 | 5.08 | 5.12 | 5.08 | 5.08 | 4.85 | qfq | 4,864,580 | 24,787,025 | -0.39% |
| 2023-09-19 | 5.14 | 5.14 | 5.07 | 5.10 | 4.87 | qfq | 3,891,697 | 19,835,476 | -0.58% |
| 2023-09-18 | 5.11 | 5.13 | 5.07 | 5.13 | 4.90 | qfq | 6,568,080 | 33,546,427 | 0.39% |
| 2023-09-15 | 5.10 | 5.12 | 5.07 | 5.11 | 4.88 | qfq | 5,758,500 | 29,360,818 | 0.39% |
| 2023-09-14 | 5.06 | 5.11 | 5.06 | 5.09 | 4.86 | qfq | 5,578,218 | 28,360,822 | 0.39% |
| 2023-09-13 | 5.10 | 5.13 | 5.05 | 5.07 | 4.84 | qfq | 5,483,480 | 27,862,839 | -0.59% |
| 2023-09-12 | 5.10 | 5.12 | 5.08 | 5.10 | 4.87 | qfq | 5,235,320 | 26,709,662 | 0.00% |
| 2023-09-11 | 5.06 | 5.12 | 5.04 | 5.10 | 4.87 | qfq | 8,327,400 | 42,352,395 | 0.79% |
| 2023-09-08 | 5.05 | 5.09 | 5.04 | 5.06 | 4.83 | qfq | 6,573,580 | 33,367,838 | 0.00% |
| 2023-09-07 | 5.18 | 5.19 | 5.05 | 5.06 | 4.83 | qfq | 11,814,780 | 60,218,624 | -2.32% |
| 2023-09-06 | 5.12 | 5.18 | 5.08 | 5.18 | 4.95 | qfq | 7,811,540 | 40,218,155 | 0.78% |
| 2023-09-05 | 5.14 | 5.16 | 5.11 | 5.14 | 4.91 | qfq | 7,736,400 | 39,716,058 | 0.19% |
| 2023-09-04 | 5.09 | 5.14 | 5.07 | 5.13 | 4.90 | qfq | 7,386,132 | 37,799,772 | 1.38% |
| 2023-09-01 | 5.05 | 5.12 | 5.04 | 5.06 | 4.83 | qfq | 5,643,200 | 28,661,980 | 0.20% |
| 2023-08-31 | 5.07 | 5.09 | 5.03 | 5.05 | 4.82 | qfq | 4,587,120 | 23,195,696 | -0.20% |
| 2023-08-30 | 5.06 | 5.14 | 5.06 | 5.06 | 4.83 | qfq | 6,671,300 | 33,951,211 | -0.20% |
| 2023-08-29 | 4.97 | 5.10 | 4.96 | 5.07 | 4.84 | qfq | 10,359,440 | 52,414,300 | 1.81% |
| 2023-08-28 | 5.04 | 5.12 | 4.97 | 4.98 | 4.76 | qfq | 19,911,840 | 100,635,965 | 2.26% |
| 2023-08-25 | 4.82 | 4.95 | 4.81 | 4.87 | 4.65 | qfq | 6,166,400 | 30,160,221 | 0.41% |
| 2023-08-24 | 4.96 | 4.97 | 4.84 | 4.85 | 4.63 | qfq | 8,234,940 | 40,324,010 | -1.82% |
| 2023-08-23 | 4.99 | 5.00 | 4.94 | 4.94 | 4.72 | qfq | 4,575,740 | 22,719,048 | -1.00% |
| 2023-08-22 | 5.01 | 5.08 | 4.95 | 4.99 | 4.77 | qfq | 7,856,760 | 39,239,216 | -0.40% |
| 2023-08-21 | 5.07 | 5.10 | 5.01 | 5.01 | 4.79 | qfq | 5,882,840 | 29,751,611 | -0.99% |
| 2023-08-18 | 5.11 | 5.13 | 5.06 | 5.06 | 4.83 | qfq | 4,953,726 | 25,221,656 | -0.98% |
| 2023-08-17 | 5.08 | 5.12 | 5.04 | 5.11 | 4.88 | qfq | 5,522,540 | 28,053,206 | 0.39% |
| 2023-08-16 | 5.09 | 5.12 | 5.06 | 5.09 | 4.86 | qfq | 4,313,140 | 21,960,960 | -0.20% |
| 2023-08-15 | 5.10 | 5.16 | 5.06 | 5.10 | 4.87 | qfq | 5,735,680 | 29,225,201 | 0.00% |
| 2023-08-14 | 5.12 | 5.13 | 5.06 | 5.10 | 4.87 | qfq | 7,396,407 | 37,596,698 | -0.78% |
| 2023-08-11 | 5.20 | 5.23 | 5.13 | 5.14 | 4.91 | qfq | 6,317,540 | 32,680,731 | -1.34% |
| 2023-08-10 | 5.18 | 5.24 | 5.18 | 5.21 | 4.98 | qfq | 3,950,520 | 20,581,060 | 0.19% |
| 2023-08-09 | 5.24 | 5.25 | 5.18 | 5.20 | 4.97 | qfq | 4,873,240 | 25,354,876 | -0.76% |
| 2023-08-08 | 5.24 | 5.26 | 5.21 | 5.24 | 5.01 | qfq | 4,368,190 | 22,851,248 | 0.00% |
| 2023-08-07 | 5.28 | 5.30 | 5.22 | 5.24 | 5.01 | qfq | 6,773,849 | 35,577,489 | -1.13% |
| 2023-08-04 | 5.32 | 5.34 | 5.29 | 5.30 | 5.06 | qfq | 7,565,877 | 40,149,281 | 0.00% |
| 2023-08-03 | 5.33 | 5.34 | 5.28 | 5.30 | 5.06 | qfq | 5,967,678 | 31,642,893 | -0.75% |
| 2023-08-02 | 5.32 | 5.35 | 5.27 | 5.34 | 5.10 | qfq | 10,780,444 | 57,300,662 | 0.75% |
| 2023-08-01 | 5.29 | 5.32 | 5.26 | 5.30 | 5.06 | qfq | 8,684,931 | 45,970,804 | 0.19% |
| 2023-07-31 | 5.25 | 5.30 | 5.24 | 5.29 | 5.05 | qfq | 8,639,524 | 45,630,648 | 0.57% |
| 2023-07-28 | 5.22 | 5.26 | 5.18 | 5.26 | 5.03 | qfq | 7,989,886 | 41,782,661 | 0.77% |
| 2023-07-27 | 5.22 | 5.24 | 5.20 | 5.22 | 4.99 | qfq | 5,675,680 | 29,628,270 | 0.00% |
| 2023-07-26 | 5.20 | 5.24 | 5.19 | 5.22 | 4.99 | qfq | 7,348,072 | 38,357,382 | 0.19% |
| 2023-07-25 | 5.20 | 5.25 | 5.19 | 5.21 | 4.98 | qfq | 7,800,463 | 40,662,428 | 0.19% |
| 2023-07-24 | 5.17 | 5.20 | 5.15 | 5.20 | 4.97 | qfq | 5,942,957 | 30,831,534 | 0.58% |
| 2023-07-21 | 5.12 | 5.18 | 5.12 | 5.17 | 4.94 | qfq | 5,206,077 | 26,897,389 | 0.58% |
| 2023-07-20 | 5.16 | 5.20 | 5.13 | 5.14 | 4.91 | qfq | 8,348,940 | 43,157,164 | -0.19% |
| 2023-07-19 | 5.14 | 5.16 | 5.12 | 5.15 | 4.92 | qfq | 4,420,730 | 22,747,719 | 0.00% |
| 2023-07-18 | 5.13 | 5.16 | 5.09 | 5.15 | 4.92 | qfq | 4,807,210 | 24,667,202 | 0.59% |