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
大洋电机002249.SZ
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）52,245,040
成交额（元）354,650,180
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.196 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-17 | 2023-10-24 | cash_dividend | 0.08 | — | — | — | 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 | 6.95 | 6.99 | 6.64 | 6.65 | 6.65 | qfq | 52,245,040 | 354,650,180 | -4.45% |
| 2026-07-16 | 6.94 | 7.08 | 6.85 | 6.96 | 6.96 | qfq | 36,783,500 | 256,978,972 | -0.29% |
| 2026-07-15 | 6.91 | 7.04 | 6.84 | 6.98 | 6.98 | qfq | 35,393,798 | 246,431,140 | 0.58% |
| 2026-07-14 | 6.89 | 6.97 | 6.79 | 6.94 | 6.94 | qfq | 43,371,337 | 298,560,452 | 0.43% |
| 2026-07-13 | 7.25 | 7.34 | 6.91 | 6.91 | 6.91 | qfq | 66,533,713 | 471,803,010 | -5.60% |
| 2026-07-10 | 7.05 | 7.57 | 7.04 | 7.32 | 7.32 | qfq | 98,512,937 | 722,503,143 | 3.54% |
| 2026-07-09 | 7.18 | 7.26 | 6.95 | 7.07 | 7.07 | qfq | 108,754,228 | 770,573,157 | -5.23% |
| 2026-07-08 | 7.98 | 8.07 | 7.46 | 7.46 | 7.46 | qfq | 110,844,273 | 839,421,980 | -10.01% |
| 2026-07-07 | 8.50 | 8.78 | 8.29 | 8.29 | 8.29 | qfq | 100,393,295 | 848,579,330 | -4.38% |
| 2026-07-06 | 8.45 | 8.78 | 8.36 | 8.67 | 8.67 | qfq | 175,458,998 | 1,505,797,638 | 4.08% |
| 2026-07-03 | 7.68 | 8.33 | 7.64 | 8.33 | 8.33 | qfq | 68,868,425 | 561,862,366 | 10.04% |
| 2026-07-02 | 7.50 | 7.85 | 7.45 | 7.57 | 7.57 | qfq | 59,389,943 | 454,851,024 | 0.93% |
| 2026-07-01 | 7.50 | 7.62 | 7.45 | 7.50 | 7.50 | qfq | 40,761,632 | 306,472,755 | 0.00% |
| 2026-06-30 | 7.37 | 7.59 | 7.37 | 7.50 | 7.50 | qfq | 36,698,703 | 275,352,428 | 1.63% |
| 2026-06-29 | 7.45 | 7.49 | 7.28 | 7.38 | 7.38 | qfq | 40,463,799 | 299,137,850 | -1.34% |
| 2026-06-26 | 7.81 | 7.87 | 7.48 | 7.48 | 7.48 | qfq | 45,716,222 | 347,602,247 | -3.61% |
| 2026-06-25 | 7.83 | 7.93 | 7.71 | 7.76 | 7.76 | qfq | 35,513,808 | 276,679,412 | -1.90% |
| 2026-06-24 | 8.07 | 8.08 | 7.84 | 7.91 | 7.91 | qfq | 36,030,533 | 285,761,628 | -1.98% |
| 2026-06-23 | 8.02 | 8.27 | 8.01 | 8.07 | 8.07 | qfq | 43,438,469 | 353,605,133 | 0.00% |
| 2026-06-22 | 8.11 | 8.11 | 7.75 | 8.07 | 8.07 | qfq | 49,938,048 | 394,726,927 | -0.49% |
| 2026-06-18 | 8.09 | 8.23 | 8.03 | 8.11 | 8.11 | qfq | 32,298,015 | 262,739,282 | -0.37% |
| 2026-06-17 | 8.29 | 8.29 | 8.09 | 8.14 | 8.14 | qfq | 30,044,583 | 245,152,318 | -1.81% |
| 2026-06-16 | 8.13 | 8.35 | 8.10 | 8.29 | 8.29 | qfq | 37,901,581 | 312,641,041 | 1.72% |
| 2026-06-15 | 7.96 | 8.20 | 7.96 | 8.15 | 8.15 | qfq | 33,440,726 | 271,580,629 | 2.52% |
| 2026-06-12 | 7.93 | 8.06 | 7.87 | 7.95 | 7.95 | qfq | 36,747,627 | 293,098,365 | 1.27% |
| 2026-06-11 | 7.97 | 7.98 | 7.70 | 7.85 | 7.85 | qfq | 42,924,352 | 335,377,144 | -2.12% |
| 2026-06-10 | 8.24 | 8.28 | 7.97 | 8.02 | 8.02 | qfq | 42,444,374 | 342,821,746 | -4.07% |
| 2026-06-09 | 8.42 | 8.44 | 8.17 | 8.36 | 8.36 | qfq | 36,329,903 | 299,961,683 | -0.24% |
| 2026-06-08 | 8.20 | 8.53 | 8.10 | 8.38 | 8.38 | qfq | 52,019,252 | 436,363,096 | 0.00% |
| 2026-06-05 | 8.22 | 8.59 | 7.99 | 8.38 | 8.38 | qfq | 63,636,650 | 528,099,899 | 1.95% |
| 2026-06-04 | 8.19 | 8.33 | 8.15 | 8.22 | 8.22 | qfq | 30,596,637 | 252,019,722 | -0.24% |
| 2026-06-03 | 8.46 | 8.49 | 8.16 | 8.24 | 8.24 | qfq | 54,760,836 | 455,269,137 | -3.29% |
| 2026-06-02 | 8.65 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 30,626,336 | 262,326,230 | -1.27% |
| 2026-06-01 | 8.55 | 8.72 | 8.50 | 8.63 | 8.63 | qfq | 32,113,972 | 276,000,268 | 0.58% |
| 2026-05-29 | 8.95 | 8.95 | 8.53 | 8.58 | 8.58 | qfq | 53,707,062 | 467,883,904 | -4.13% |
| 2026-05-28 | 9.00 | 9.03 | 8.73 | 8.95 | 8.95 | qfq | 53,065,909 | 471,027,138 | -0.78% |
| 2026-05-27 | 9.26 | 9.38 | 8.98 | 9.02 | 9.02 | qfq | 66,715,726 | 608,190,760 | -3.94% |
| 2026-05-26 | 9.50 | 9.72 | 9.27 | 9.39 | 9.39 | qfq | 73,962,471 | 702,642,908 | -1.05% |
| 2026-05-25 | 9.72 | 9.76 | 9.38 | 9.49 | 9.49 | qfq | 84,703,226 | 806,714,956 | -3.56% |
| 2026-05-22 | 9.78 | 10.00 | 9.69 | 9.84 | 9.84 | qfq | 72,019,214 | 708,588,217 | -0.10% |
| 2026-05-21 | 9.67 | 10.04 | 9.67 | 9.85 | 9.85 | qfq | 96,114,556 | 949,552,270 | 2.07% |
| 2026-05-20 | 9.90 | 9.91 | 9.61 | 9.65 | 9.65 | qfq | 68,779,196 | 667,225,903 | -5.11% |
| 2026-05-19 | 9.92 | 10.25 | 9.90 | 10.17 | 9.97 | qfq | 95,536,564 | 965,345,954 | 2.01% |
| 2026-05-18 | 9.91 | 10.03 | 9.76 | 9.97 | 9.78 | qfq | 88,237,572 | 873,640,107 | 0.61% |
| 2026-05-15 | 9.46 | 9.99 | 9.39 | 9.91 | 9.72 | qfq | 115,405,560 | 1,132,423,688 | 4.98% |
| 2026-05-14 | 9.67 | 9.72 | 9.43 | 9.44 | 9.26 | qfq | 41,899,647 | 400,024,122 | -1.97% |
| 2026-05-13 | 9.54 | 9.64 | 9.47 | 9.63 | 9.44 | qfq | 36,786,710 | 352,834,435 | 0.63% |
| 2026-05-12 | 9.70 | 9.80 | 9.55 | 9.57 | 9.39 | qfq | 47,531,086 | 458,577,217 | -1.24% |
| 2026-05-11 | 9.70 | 9.78 | 9.65 | 9.69 | 9.50 | qfq | 60,212,651 | 584,140,800 | -1.12% |
| 2026-05-08 | 9.54 | 10.01 | 9.51 | 9.80 | 9.61 | qfq | 95,745,272 | 939,043,817 | 2.08% |
| 2026-05-07 | 9.48 | 9.64 | 9.45 | 9.60 | 9.42 | qfq | 47,896,371 | 458,023,406 | 1.27% |
| 2026-05-06 | 9.40 | 9.51 | 9.37 | 9.48 | 9.30 | qfq | 50,605,082 | 478,025,112 | 1.07% |
| 2026-04-30 | 9.26 | 9.53 | 9.24 | 9.38 | 9.20 | qfq | 68,490,354 | 644,101,819 | 2.96% |
| 2026-04-29 | 8.86 | 9.15 | 8.82 | 9.11 | 8.93 | qfq | 33,034,561 | 298,751,572 | 2.24% |
| 2026-04-28 | 9.20 | 9.26 | 8.83 | 8.91 | 8.74 | qfq | 54,882,942 | 492,918,927 | -3.78% |
| 2026-04-27 | 9.23 | 9.30 | 9.14 | 9.26 | 9.08 | qfq | 22,896,799 | 211,738,505 | 0.43% |
| 2026-04-24 | 9.27 | 9.32 | 9.17 | 9.22 | 9.04 | qfq | 23,178,109 | 213,738,382 | -0.97% |
| 2026-04-23 | 9.47 | 9.48 | 9.26 | 9.31 | 9.13 | qfq | 36,189,310 | 337,909,710 | -1.59% |
| 2026-04-22 | 9.40 | 9.47 | 9.38 | 9.46 | 9.28 | qfq | 26,033,551 | 245,545,665 | 0.32% |
| 2026-04-21 | 9.49 | 9.53 | 9.37 | 9.43 | 9.25 | qfq | 31,527,184 | 297,137,598 | -0.42% |
| 2026-04-20 | 9.43 | 9.50 | 9.37 | 9.47 | 9.29 | qfq | 28,804,194 | 272,548,010 | 0.32% |
| 2026-04-17 | 9.42 | 9.45 | 9.35 | 9.44 | 9.26 | qfq | 26,219,130 | 246,407,342 | 0.11% |
| 2026-04-16 | 9.40 | 9.44 | 9.35 | 9.43 | 9.25 | qfq | 25,345,120 | 238,246,474 | 0.75% |
| 2026-04-15 | 9.46 | 9.49 | 9.35 | 9.36 | 9.18 | qfq | 29,212,400 | 274,921,379 | -0.21% |
| 2026-04-14 | 9.39 | 9.47 | 9.29 | 9.38 | 9.20 | qfq | 24,914,200 | 233,296,320 | 0.64% |
| 2026-04-13 | 9.26 | 9.36 | 9.24 | 9.32 | 9.14 | qfq | 21,996,515 | 204,824,951 | -0.32% |
| 2026-04-10 | 9.30 | 9.47 | 9.30 | 9.35 | 9.17 | qfq | 32,312,593 | 303,099,573 | 1.52% |
| 2026-04-09 | 9.31 | 9.32 | 9.20 | 9.21 | 9.03 | qfq | 26,050,885 | 241,019,769 | -1.81% |
| 2026-04-08 | 9.09 | 9.39 | 9.09 | 9.38 | 9.20 | qfq | 49,110,171 | 455,501,885 | 5.27% |
| 2026-04-07 | 8.87 | 8.96 | 8.86 | 8.91 | 8.74 | qfq | 19,250,207 | 171,669,254 | 0.56% |
| 2026-04-03 | 9.01 | 9.05 | 8.82 | 8.86 | 8.69 | qfq | 27,411,192 | 243,606,412 | -1.56% |
| 2026-04-02 | 9.28 | 9.29 | 8.98 | 9.00 | 8.83 | qfq | 41,466,140 | 377,045,416 | -3.43% |
| 2026-04-01 | 9.30 | 9.34 | 9.21 | 9.32 | 9.14 | qfq | 28,185,953 | 261,777,970 | 1.75% |
| 2026-03-31 | 9.22 | 9.36 | 9.15 | 9.16 | 8.98 | qfq | 28,850,952 | 266,965,150 | -0.97% |
| 2026-03-30 | 9.18 | 9.27 | 9.10 | 9.25 | 9.07 | qfq | 24,695,985 | 227,103,608 | -0.43% |
| 2026-03-27 | 9.09 | 9.33 | 9.09 | 9.29 | 9.11 | qfq | 25,435,070 | 235,304,347 | 0.32% |
| 2026-03-26 | 9.35 | 9.47 | 9.23 | 9.26 | 9.08 | qfq | 34,526,047 | 322,806,330 | -0.86% |
| 2026-03-25 | 9.32 | 9.41 | 9.29 | 9.34 | 9.16 | qfq | 35,976,940 | 336,154,057 | 0.43% |
| 2026-03-24 | 9.35 | 9.42 | 9.12 | 9.30 | 9.12 | qfq | 40,808,226 | 377,502,345 | 2.09% |
| 2026-03-23 | 9.21 | 9.47 | 9.03 | 9.11 | 8.93 | qfq | 54,354,820 | 503,040,671 | -2.77% |
| 2026-03-20 | 9.53 | 9.61 | 9.36 | 9.37 | 9.19 | qfq | 33,722,442 | 319,620,202 | -1.47% |
| 2026-03-19 | 9.76 | 9.78 | 9.44 | 9.51 | 9.33 | qfq | 49,689,046 | 476,373,683 | -3.94% |
| 2026-03-18 | 9.88 | 9.96 | 9.71 | 9.90 | 9.71 | qfq | 36,325,202 | 356,751,442 | 0.20% |
| 2026-03-17 | 10.16 | 10.20 | 9.87 | 9.88 | 9.69 | qfq | 34,297,133 | 343,499,559 | -1.40% |
| 2026-03-16 | 9.96 | 10.02 | 9.85 | 10.02 | 9.83 | qfq | 31,178,170 | 309,719,845 | 0.60% |
| 2026-03-13 | 10.10 | 10.15 | 9.93 | 9.96 | 9.77 | qfq | 32,077,469 | 322,373,795 | -1.87% |
| 2026-03-12 | 10.23 | 10.28 | 10.09 | 10.15 | 9.95 | qfq | 32,969,040 | 335,136,207 | -1.07% |
| 2026-03-11 | 10.28 | 10.35 | 10.23 | 10.26 | 10.06 | qfq | 29,362,372 | 301,725,238 | -0.39% |
| 2026-03-10 | 10.14 | 10.30 | 10.13 | 10.30 | 10.10 | qfq | 41,753,386 | 427,663,270 | 2.49% |
| 2026-03-09 | 10.00 | 10.08 | 9.77 | 10.05 | 9.86 | qfq | 51,367,344 | 509,224,912 | -1.08% |
| 2026-03-06 | 10.14 | 10.23 | 10.14 | 10.16 | 9.96 | qfq | 29,661,029 | 301,797,777 | -0.20% |
| 2026-03-05 | 10.17 | 10.30 | 10.11 | 10.18 | 9.98 | qfq | 46,588,316 | 475,048,472 | 2.00% |
| 2026-03-04 | 9.91 | 10.14 | 9.85 | 9.98 | 9.79 | qfq | 43,949,833 | 439,981,048 | -0.60% |
| 2026-03-03 | 10.44 | 10.54 | 9.99 | 10.04 | 9.85 | qfq | 77,582,320 | 792,116,537 | -3.92% |
| 2026-03-02 | 10.72 | 10.79 | 10.40 | 10.45 | 10.25 | qfq | 86,311,237 | 909,542,342 | -4.04% |
| 2026-02-27 | 10.82 | 10.91 | 10.72 | 10.89 | 10.68 | qfq | 44,929,004 | 487,532,236 | 0.65% |
| 2026-02-26 | 10.88 | 10.91 | 10.76 | 10.82 | 10.61 | qfq | 46,244,285 | 500,216,508 | -0.55% |
| 2026-02-25 | 10.77 | 10.93 | 10.70 | 10.88 | 10.67 | qfq | 54,301,570 | 589,110,982 | 1.02% |
| 2026-02-24 | 10.79 | 10.83 | 10.68 | 10.77 | 10.56 | qfq | 45,016,329 | 484,476,252 | 1.60% |
| 2026-02-13 | 10.70 | 10.83 | 10.60 | 10.60 | 10.40 | qfq | 40,990,317 | 439,135,676 | -1.30% |
| 2026-02-12 | 10.71 | 10.80 | 10.70 | 10.74 | 10.53 | qfq | 37,009,441 | 397,501,181 | 0.09% |
| 2026-02-11 | 10.88 | 10.90 | 10.72 | 10.73 | 10.52 | qfq | 48,063,008 | 518,944,106 | -1.83% |
| 2026-02-10 | 10.88 | 11.00 | 10.84 | 10.93 | 10.72 | qfq | 51,908,520 | 567,128,424 | 0.28% |
| 2026-02-09 | 10.95 | 10.98 | 10.82 | 10.90 | 10.69 | qfq | 44,454,824 | 483,586,192 | 0.83% |
| 2026-02-06 | 10.69 | 10.93 | 10.60 | 10.81 | 10.60 | qfq | 53,925,771 | 583,347,170 | 1.22% |
| 2026-02-05 | 10.79 | 10.88 | 10.65 | 10.68 | 10.47 | qfq | 42,596,386 | 457,390,634 | -0.56% |
| 2026-02-04 | 10.67 | 10.75 | 10.62 | 10.74 | 10.53 | qfq | 39,241,009 | 419,259,642 | -0.09% |
| 2026-02-03 | 10.61 | 10.75 | 10.50 | 10.75 | 10.54 | qfq | 50,668,119 | 538,951,375 | 2.38% |
| 2026-02-02 | 10.53 | 10.75 | 10.46 | 10.50 | 10.30 | qfq | 50,770,725 | 538,724,052 | -0.94% |
| 2026-01-30 | 10.50 | 10.75 | 10.40 | 10.60 | 10.40 | qfq | 64,730,221 | 684,771,463 | 0.00% |
| 2026-01-29 | 10.91 | 10.93 | 10.56 | 10.60 | 10.40 | qfq | 89,108,375 | 958,850,157 | -3.99% |
| 2026-01-28 | 10.88 | 11.10 | 10.77 | 11.04 | 10.83 | qfq | 87,846,096 | 960,513,791 | 0.55% |
| 2026-01-27 | 11.15 | 11.15 | 10.66 | 10.98 | 10.77 | qfq | 104,729,735 | 1,139,887,356 | -1.61% |
| 2026-01-26 | 11.72 | 11.72 | 11.13 | 11.16 | 10.95 | qfq | 153,052,684 | 1,735,466,161 | -4.78% |
| 2026-01-23 | 11.80 | 11.89 | 11.61 | 11.72 | 11.49 | qfq | 170,399,404 | 1,995,525,741 | -2.01% |
| 2026-01-22 | 11.65 | 12.16 | 11.57 | 11.96 | 11.73 | qfq | 229,366,479 | 2,719,309,247 | 2.93% |
| 2026-01-21 | 11.55 | 11.94 | 11.37 | 11.62 | 11.40 | qfq | 187,583,542 | 2,186,911,475 | -0.34% |
| 2026-01-20 | 11.29 | 11.76 | 11.19 | 11.66 | 11.44 | qfq | 238,926,710 | 2,754,431,609 | 3.55% |
| 2026-01-19 | 11.22 | 11.41 | 11.08 | 11.26 | 11.04 | qfq | 143,145,169 | 1,614,922,619 | 0.99% |
| 2026-01-16 | 10.81 | 11.26 | 10.77 | 11.15 | 10.94 | qfq | 182,049,155 | 2,018,011,685 | 3.62% |
| 2026-01-15 | 10.78 | 10.87 | 10.64 | 10.76 | 10.55 | qfq | 70,791,073 | 759,948,676 | -0.74% |
| 2026-01-14 | 10.85 | 11.10 | 10.70 | 10.84 | 10.63 | qfq | 126,294,186 | 1,380,650,155 | 0.00% |
| 2026-01-13 | 11.25 | 11.27 | 10.80 | 10.84 | 10.63 | qfq | 125,278,360 | 1,375,906,264 | -3.21% |
| 2026-01-12 | 11.06 | 11.23 | 10.86 | 11.20 | 10.98 | qfq | 158,376,647 | 1,752,136,272 | 1.91% |
| 2026-01-09 | 10.78 | 11.14 | 10.75 | 10.99 | 10.78 | qfq | 127,220,434 | 1,397,528,770 | 1.67% |
| 2026-01-08 | 10.69 | 10.87 | 10.67 | 10.81 | 10.60 | qfq | 84,389,407 | 911,576,004 | 0.65% |
| 2026-01-07 | 10.84 | 10.99 | 10.61 | 10.74 | 10.53 | qfq | 108,746,990 | 1,172,643,699 | -1.56% |
| 2026-01-06 | 10.88 | 10.95 | 10.76 | 10.91 | 10.70 | qfq | 111,419,325 | 1,210,277,901 | 0.65% |
| 2026-01-05 | 10.77 | 10.88 | 10.69 | 10.84 | 10.63 | qfq | 96,004,442 | 1,036,277,352 | -0.55% |
| 2025-12-31 | 11.09 | 11.15 | 10.82 | 10.90 | 10.69 | qfq | 131,628,472 | 1,437,736,248 | -1.71% |
| 2025-12-30 | 10.44 | 11.33 | 10.40 | 11.09 | 10.88 | qfq | 195,938,808 | 2,143,979,713 | 5.22% |
| 2025-12-29 | 10.58 | 10.79 | 10.48 | 10.54 | 10.34 | qfq | 85,277,921 | 904,921,161 | -0.38% |
| 2025-12-26 | 10.64 | 10.65 | 10.42 | 10.58 | 10.38 | qfq | 106,342,799 | 1,121,942,482 | -1.49% |
| 2025-12-25 | 10.30 | 10.79 | 10.25 | 10.74 | 10.53 | qfq | 133,083,867 | 1,411,778,257 | 4.37% |
| 2025-12-24 | 10.07 | 10.32 | 10.06 | 10.29 | 10.09 | qfq | 66,851,289 | 683,304,349 | 1.68% |
| 2025-12-23 | 10.29 | 10.33 | 10.07 | 10.12 | 9.93 | qfq | 72,052,250 | 733,024,658 | -2.03% |
| 2025-12-22 | 10.23 | 10.46 | 10.13 | 10.33 | 10.13 | qfq | 100,045,723 | 1,034,637,478 | 2.08% |
| 2025-12-19 | 10.00 | 10.22 | 10.00 | 10.12 | 9.93 | qfq | 64,510,115 | 653,346,888 | 1.71% |
| 2025-12-18 | 9.95 | 10.20 | 9.88 | 9.95 | 9.76 | qfq | 55,254,491 | 554,533,248 | -1.09% |
| 2025-12-17 | 9.91 | 10.10 | 9.85 | 10.06 | 9.87 | qfq | 57,517,323 | 573,507,307 | 1.41% |
| 2025-12-16 | 10.18 | 10.18 | 9.87 | 9.92 | 9.73 | qfq | 64,115,404 | 639,067,183 | -2.75% |
| 2025-12-15 | 10.31 | 10.36 | 10.16 | 10.20 | 10.00 | qfq | 58,045,395 | 594,789,443 | -1.92% |
| 2025-12-12 | 10.31 | 10.49 | 10.22 | 10.40 | 10.20 | qfq | 62,128,203 | 645,295,126 | 0.87% |
| 2025-12-11 | 10.75 | 10.79 | 10.30 | 10.31 | 10.11 | qfq | 85,047,818 | 890,647,529 | -3.55% |
| 2025-12-10 | 10.78 | 10.86 | 10.53 | 10.69 | 10.48 | qfq | 80,427,510 | 856,266,213 | -1.38% |
| 2025-12-09 | 11.02 | 11.12 | 10.83 | 10.84 | 10.63 | qfq | 77,747,663 | 849,543,566 | -2.08% |
| 2025-12-08 | 10.95 | 11.20 | 10.78 | 11.07 | 10.86 | qfq | 123,810,646 | 1,358,769,845 | 1.56% |
| 2025-12-05 | 10.87 | 10.95 | 10.61 | 10.90 | 10.69 | qfq | 116,455,089 | 1,259,148,311 | -1.45% |
| 2025-12-04 | 11.32 | 11.40 | 10.91 | 11.06 | 10.85 | qfq | 147,887,150 | 1,650,827,047 | 0.36% |
| 2025-12-03 | 10.96 | 11.61 | 10.95 | 11.02 | 10.81 | qfq | 149,742,051 | 1,669,468,921 | 1.94% |
| 2025-12-02 | 11.20 | 11.21 | 10.80 | 10.81 | 10.60 | qfq | 137,589,085 | 1,502,812,428 | -4.08% |
| 2025-12-01 | 11.21 | 11.47 | 11.12 | 11.27 | 11.05 | qfq | 139,228,621 | 1,572,451,887 | 0.54% |
| 2025-11-28 | 11.03 | 11.30 | 10.90 | 11.21 | 10.99 | qfq | 155,690,607 | 1,735,120,490 | 0.27% |
| 2025-11-27 | 10.99 | 11.33 | 10.87 | 11.18 | 10.97 | qfq | 234,827,929 | 2,606,703,859 | 1.27% |
| 2025-11-26 | 10.08 | 11.04 | 9.99 | 11.04 | 10.83 | qfq | 164,645,224 | 1,750,211,368 | 9.96% |
| 2025-11-25 | 9.90 | 10.14 | 9.89 | 10.04 | 9.85 | qfq | 79,891,032 | 801,985,349 | 2.24% |
| 2025-11-24 | 9.83 | 9.93 | 9.59 | 9.82 | 9.63 | qfq | 72,328,107 | 705,283,532 | 0.10% |
| 2025-11-21 | 9.94 | 10.09 | 9.76 | 9.81 | 9.62 | qfq | 101,984,582 | 1,010,692,885 | -3.35% |
| 2025-11-20 | 10.39 | 10.45 | 10.09 | 10.15 | 9.95 | qfq | 69,816,506 | 714,502,867 | -1.46% |
| 2025-11-19 | 10.49 | 10.56 | 10.25 | 10.30 | 10.10 | qfq | 72,556,349 | 752,898,704 | -1.90% |
| 2025-11-18 | 10.75 | 10.82 | 10.46 | 10.50 | 10.30 | qfq | 75,378,591 | 798,659,825 | -2.23% |
| 2025-11-17 | 10.68 | 10.85 | 10.64 | 10.74 | 10.53 | qfq | 60,656,011 | 651,665,706 | 0.19% |
| 2025-11-14 | 10.80 | 10.93 | 10.68 | 10.72 | 10.51 | qfq | 69,579,718 | 752,262,202 | -1.92% |
| 2025-11-13 | 10.93 | 11.08 | 10.80 | 10.93 | 10.72 | qfq | 82,297,770 | 899,407,824 | 0.09% |
| 2025-11-12 | 11.15 | 11.15 | 10.79 | 10.92 | 10.71 | qfq | 95,117,994 | 1,043,454,856 | -2.67% |
| 2025-11-11 | 11.36 | 11.42 | 11.06 | 11.22 | 11.00 | qfq | 100,680,403 | 1,133,142,289 | -0.80% |
| 2025-11-10 | 11.80 | 11.88 | 11.15 | 11.31 | 11.09 | qfq | 152,158,922 | 1,732,563,364 | -4.31% |
| 2025-11-07 | 12.25 | 12.26 | 11.77 | 11.82 | 11.59 | qfq | 134,150,203 | 1,596,463,361 | -4.06% |
| 2025-11-06 | 11.89 | 12.44 | 11.80 | 12.32 | 12.08 | qfq | 181,970,213 | 2,213,337,914 | 2.58% |
| 2025-11-05 | 11.65 | 12.15 | 11.57 | 12.01 | 11.78 | qfq | 114,922,836 | 1,365,597,083 | 0.92% |
| 2025-11-04 | 12.20 | 12.22 | 11.77 | 11.90 | 11.67 | qfq | 132,186,771 | 1,575,998,193 | -3.41% |
| 2025-11-03 | 12.13 | 12.44 | 11.92 | 12.32 | 12.08 | qfq | 136,261,936 | 1,660,681,017 | 0.57% |
| 2025-10-31 | 12.27 | 12.60 | 12.21 | 12.25 | 12.01 | qfq | 145,711,018 | 1,801,479,964 | -0.24% |
| 2025-10-30 | 12.65 | 12.76 | 12.24 | 12.28 | 12.04 | qfq | 182,477,619 | 2,267,944,320 | -2.92% |
| 2025-10-29 | 12.85 | 13.05 | 12.52 | 12.65 | 12.41 | qfq | 273,851,685 | 3,475,930,743 | -4.46% |
| 2025-10-28 | 13.15 | 13.45 | 12.71 | 13.24 | 12.99 | qfq | 338,959,416 | 4,444,071,647 | 1.92% |
| 2025-10-27 | 12.99 | 13.39 | 12.79 | 12.99 | 12.74 | qfq | 323,716,145 | 4,221,740,171 | -0.76% |
| 2025-10-24 | 12.16 | 13.34 | 11.94 | 13.09 | 12.84 | qfq | 390,934,272 | 4,990,872,154 | 7.91% |
| 2025-10-23 | 11.99 | 12.81 | 11.99 | 12.13 | 11.90 | qfq | 328,434,945 | 4,067,420,225 | -0.98% |
| 2025-10-22 | 11.44 | 12.63 | 11.24 | 12.25 | 12.01 | qfq | 397,255,040 | 4,859,920,792 | 6.71% |
| 2025-10-21 | 11.31 | 11.85 | 11.04 | 11.48 | 11.26 | qfq | 267,028,203 | 3,037,368,669 | 2.96% |
| 2025-10-20 | 10.49 | 11.15 | 10.46 | 11.15 | 10.94 | qfq | 95,386,982 | 1,046,725,886 | 9.96% |
| 2025-10-17 | 10.70 | 10.78 | 10.13 | 10.14 | 9.95 | qfq | 103,281,741 | 1,069,480,884 | -5.76% |
| 2025-10-16 | 10.95 | 11.05 | 10.70 | 10.76 | 10.46 | qfq | 83,476,237 | 905,205,061 | -2.80% |
| 2025-10-15 | 10.80 | 11.19 | 10.73 | 11.07 | 10.76 | qfq | 108,875,468 | 1,194,050,199 | 1.37% |
| 2025-10-14 | 10.95 | 11.48 | 10.78 | 10.92 | 10.61 | qfq | 150,605,454 | 1,669,219,763 | 1.30% |
| 2025-10-13 | 10.25 | 10.82 | 10.25 | 10.78 | 10.48 | qfq | 126,453,791 | 1,337,072,864 | -0.92% |
| 2025-10-10 | 11.50 | 11.50 | 10.85 | 10.88 | 10.57 | qfq | 195,485,607 | 2,174,971,189 | -7.80% |
| 2025-10-09 | 11.36 | 12.14 | 11.25 | 11.80 | 11.47 | qfq | 221,205,578 | 2,554,616,938 | 2.43% |
| 2025-09-30 | 11.83 | 11.88 | 11.50 | 11.52 | 11.19 | qfq | 233,575,570 | 2,719,283,673 | -4.32% |
| 2025-09-29 | 11.52 | 12.28 | 11.21 | 12.04 | 11.70 | qfq | 304,242,114 | 3,593,747,894 | 3.44% |
| 2025-09-26 | 11.41 | 12.07 | 11.18 | 11.64 | 11.31 | qfq | 323,647,752 | 3,798,369,168 | 2.56% |
| 2025-09-25 | 11.53 | 11.76 | 11.24 | 11.35 | 11.03 | qfq | 221,046,323 | 2,521,534,866 | -1.39% |
| 2025-09-24 | 11.88 | 11.92 | 11.15 | 11.51 | 11.18 | qfq | 393,490,656 | 4,489,886,126 | -1.54% |
| 2025-09-23 | 10.78 | 11.69 | 10.65 | 11.69 | 11.36 | qfq | 392,016,622 | 4,451,615,863 | 9.97% |
| 2025-09-22 | 9.83 | 10.63 | 9.73 | 10.63 | 10.33 | qfq | 238,366,101 | 2,457,855,286 | 10.04% |
| 2025-09-19 | 10.26 | 10.36 | 9.62 | 9.66 | 9.39 | qfq | 295,441,170 | 2,903,740,984 | -8.87% |
| 2025-09-18 | 10.98 | 11.36 | 10.25 | 10.60 | 10.30 | qfq | 427,502,039 | 4,647,344,552 | -2.75% |
| 2025-09-17 | 10.47 | 11.37 | 10.39 | 10.90 | 10.59 | qfq | 430,601,287 | 4,675,726,576 | 5.42% |
| 2025-09-16 | 9.51 | 10.34 | 9.36 | 10.34 | 10.05 | qfq | 281,715,694 | 2,762,565,773 | 10.00% |
| 2025-09-15 | 9.40 | 9.95 | 9.26 | 9.40 | 9.13 | qfq | 370,866,514 | 3,529,303,144 | 1.29% |
| 2025-09-12 | 8.54 | 9.28 | 8.40 | 9.28 | 9.02 | qfq | 185,159,819 | 1,680,753,966 | 9.95% |
| 2025-09-11 | 8.22 | 8.44 | 8.12 | 8.44 | 8.20 | qfq | 93,392,285 | 777,412,904 | 2.30% |
| 2025-09-10 | 8.31 | 8.38 | 8.18 | 8.25 | 8.02 | qfq | 66,340,065 | 547,986,139 | -1.08% |
| 2025-09-09 | 8.31 | 8.41 | 8.20 | 8.34 | 8.10 | qfq | 84,196,692 | 699,469,145 | -0.48% |
| 2025-09-08 | 8.16 | 8.45 | 8.04 | 8.38 | 8.14 | qfq | 137,469,108 | 1,137,536,988 | 2.95% |
| 2025-09-05 | 7.74 | 8.14 | 7.70 | 8.14 | 7.91 | qfq | 108,660,521 | 866,599,861 | 5.85% |
| 2025-09-04 | 8.05 | 8.10 | 7.58 | 7.69 | 7.47 | qfq | 94,299,002 | 739,671,277 | -4.47% |
| 2025-09-03 | 8.01 | 8.14 | 7.82 | 8.05 | 7.82 | qfq | 93,191,826 | 743,035,410 | 1.00% |
| 2025-09-02 | 8.14 | 8.16 | 7.83 | 7.97 | 7.74 | qfq | 96,682,233 | 769,063,550 | -2.09% |
| 2025-09-01 | 8.25 | 8.31 | 8.10 | 8.14 | 7.91 | qfq | 99,586,606 | 813,261,513 | -1.57% |
| 2025-08-29 | 8.45 | 8.45 | 8.20 | 8.27 | 8.04 | qfq | 110,725,566 | 918,804,030 | -1.55% |
| 2025-08-28 | 8.29 | 8.48 | 8.16 | 8.40 | 8.16 | qfq | 149,912,358 | 1,249,460,644 | 1.57% |
| 2025-08-27 | 8.29 | 8.77 | 8.25 | 8.27 | 8.04 | qfq | 196,463,265 | 1,673,250,780 | -0.72% |
| 2025-08-26 | 8.27 | 8.55 | 8.16 | 8.33 | 8.09 | qfq | 160,081,183 | 1,337,295,599 | 1.71% |
| 2025-08-25 | 7.94 | 8.21 | 7.94 | 8.19 | 7.96 | qfq | 144,890,068 | 1,173,403,534 | 3.15% |
| 2025-08-22 | 7.90 | 8.00 | 7.88 | 7.94 | 7.72 | qfq | 76,852,435 | 609,210,162 | 0.38% |
| 2025-08-21 | 8.07 | 8.13 | 7.90 | 7.91 | 7.69 | qfq | 123,291,783 | 982,203,610 | -2.47% |
| 2025-08-20 | 8.15 | 8.20 | 7.98 | 8.11 | 7.88 | qfq | 147,966,613 | 1,196,401,714 | -0.12% |
| 2025-08-19 | 8.35 | 8.35 | 8.03 | 8.12 | 7.89 | qfq | 209,628,025 | 1,710,368,264 | -3.10% |
| 2025-08-18 | 8.14 | 8.41 | 7.91 | 8.38 | 8.14 | qfq | 285,303,045 | 2,317,951,334 | 4.75% |
| 2025-08-15 | 7.80 | 8.09 | 7.72 | 8.00 | 7.77 | qfq | 197,271,629 | 1,571,189,927 | 2.04% |
| 2025-08-14 | 8.12 | 8.47 | 7.67 | 7.84 | 7.62 | qfq | 322,769,034 | 2,562,946,763 | -0.13% |
| 2025-08-13 | 7.16 | 7.85 | 7.12 | 7.85 | 7.63 | qfq | 217,319,812 | 1,654,594,424 | 9.94% |
| 2025-08-12 | 6.98 | 7.19 | 6.96 | 7.14 | 6.94 | qfq | 77,728,378 | 552,822,449 | 2.73% |
| 2025-08-11 | 6.96 | 6.99 | 6.92 | 6.95 | 6.75 | qfq | 44,264,169 | 307,722,392 | 0.14% |
| 2025-08-08 | 6.90 | 6.94 | 6.86 | 6.94 | 6.74 | qfq | 36,661,204 | 253,240,490 | 0.29% |
| 2025-08-07 | 7.00 | 7.02 | 6.86 | 6.92 | 6.72 | qfq | 57,851,803 | 399,907,614 | -0.86% |
| 2025-08-06 | 6.72 | 6.98 | 6.69 | 6.98 | 6.78 | qfq | 89,928,322 | 619,335,439 | 3.71% |
| 2025-08-05 | 6.69 | 6.73 | 6.66 | 6.73 | 6.54 | qfq | 29,485,310 | 197,449,374 | 0.90% |
| 2025-08-04 | 6.56 | 6.67 | 6.55 | 6.67 | 6.48 | qfq | 25,701,813 | 170,091,456 | 1.21% |
| 2025-08-01 | 6.56 | 6.65 | 6.56 | 6.59 | 6.40 | qfq | 28,098,230 | 185,464,275 | 0.46% |
| 2025-07-31 | 6.65 | 6.72 | 6.54 | 6.56 | 6.37 | qfq | 39,231,043 | 259,876,824 | -1.50% |
| 2025-07-30 | 6.77 | 6.77 | 6.62 | 6.66 | 6.47 | qfq | 34,610,725 | 231,563,078 | -1.62% |
| 2025-07-29 | 6.76 | 6.80 | 6.70 | 6.77 | 6.58 | qfq | 33,610,870 | 226,453,878 | -0.15% |
| 2025-07-28 | 6.85 | 6.87 | 6.77 | 6.78 | 6.59 | qfq | 40,491,000 | 275,841,129 | -0.73% |
| 2025-07-25 | 6.84 | 6.85 | 6.79 | 6.83 | 6.64 | qfq | 30,973,000 | 211,183,562 | -0.29% |
| 2025-07-24 | 6.80 | 6.86 | 6.75 | 6.85 | 6.66 | qfq | 34,713,245 | 237,019,991 | 0.74% |
| 2025-07-23 | 6.88 | 6.89 | 6.78 | 6.80 | 6.61 | qfq | 42,668,995 | 291,657,987 | -1.16% |
| 2025-07-22 | 6.87 | 6.90 | 6.80 | 6.88 | 6.69 | qfq | 43,036,293 | 295,046,647 | 0.29% |
| 2025-07-21 | 6.77 | 6.90 | 6.77 | 6.86 | 6.67 | qfq | 53,643,104 | 367,492,769 | 1.48% |
| 2025-07-18 | 6.78 | 6.79 | 6.72 | 6.76 | 6.57 | qfq | 30,413,231 | 205,356,396 | -0.29% |
| 2025-07-17 | 6.76 | 6.78 | 6.71 | 6.78 | 6.59 | qfq | 31,977,056 | 216,179,779 | 0.44% |
| 2025-07-16 | 6.77 | 6.79 | 6.71 | 6.75 | 6.56 | qfq | 32,772,513 | 221,364,751 | -0.15% |
| 2025-07-15 | 6.75 | 6.81 | 6.68 | 6.76 | 6.57 | qfq | 42,515,913 | 286,512,023 | -0.29% |
| 2025-07-14 | 6.69 | 6.83 | 6.67 | 6.78 | 6.59 | qfq | 57,000,559 | 385,714,863 | 1.35% |
| 2025-07-11 | 6.56 | 6.77 | 6.53 | 6.69 | 6.50 | qfq | 65,223,037 | 434,775,361 | 2.14% |
| 2025-07-10 | 6.55 | 6.57 | 6.51 | 6.55 | 6.36 | qfq | 34,469,797 | 225,366,901 | -0.30% |
| 2025-07-09 | 6.66 | 6.73 | 6.56 | 6.57 | 6.38 | qfq | 59,410,828 | 394,922,446 | -0.45% |
| 2025-07-08 | 6.54 | 6.62 | 6.52 | 6.60 | 6.41 | qfq | 37,751,605 | 248,661,355 | 0.76% |
| 2025-07-07 | 6.53 | 6.55 | 6.47 | 6.55 | 6.36 | qfq | 23,135,912 | 150,840,445 | 0.15% |
| 2025-07-04 | 6.58 | 6.60 | 6.51 | 6.54 | 6.35 | qfq | 27,572,042 | 180,548,978 | -0.46% |
| 2025-07-03 | 6.56 | 6.59 | 6.52 | 6.57 | 6.38 | qfq | 26,798,300 | 175,686,332 | 0.31% |
| 2025-07-02 | 6.55 | 6.61 | 6.50 | 6.55 | 6.36 | qfq | 36,252,652 | 237,583,459 | -0.15% |
| 2025-07-01 | 6.58 | 6.59 | 6.49 | 6.56 | 6.37 | qfq | 27,674,065 | 180,770,066 | -0.30% |
| 2025-06-30 | 6.55 | 6.59 | 6.52 | 6.58 | 6.39 | qfq | 29,577,566 | 193,835,673 | 0.77% |
| 2025-06-27 | 6.57 | 6.58 | 6.52 | 6.53 | 6.35 | qfq | 26,917,412 | 175,965,685 | 0.00% |
| 2025-06-26 | 6.59 | 6.64 | 6.52 | 6.53 | 6.35 | qfq | 36,038,940 | 237,299,415 | -1.21% |
| 2025-06-25 | 6.55 | 6.62 | 6.54 | 6.61 | 6.42 | qfq | 45,357,993 | 298,514,424 | 0.92% |
| 2025-06-24 | 6.33 | 6.56 | 6.32 | 6.55 | 6.36 | qfq | 58,314,901 | 378,343,878 | 4.13% |
| 2025-06-23 | 6.20 | 6.31 | 6.18 | 6.29 | 6.11 | qfq | 22,169,087 | 138,930,790 | 0.80% |
| 2025-06-20 | 6.30 | 6.34 | 6.22 | 6.24 | 6.06 | qfq | 27,315,947 | 171,389,560 | -1.11% |
| 2025-06-19 | 6.35 | 6.42 | 6.29 | 6.31 | 6.13 | qfq | 31,171,972 | 198,016,494 | -0.63% |
| 2025-06-18 | 6.35 | 6.37 | 6.31 | 6.35 | 6.17 | qfq | 25,059,897 | 158,795,645 | -0.31% |
| 2025-06-17 | 6.42 | 6.44 | 6.35 | 6.37 | 6.19 | qfq | 29,492,983 | 188,236,145 | -0.78% |
| 2025-06-16 | 6.39 | 6.50 | 6.39 | 6.42 | 6.24 | qfq | 28,007,782 | 180,459,888 | 0.16% |
| 2025-06-13 | 6.53 | 6.55 | 6.38 | 6.41 | 6.23 | qfq | 41,640,299 | 268,671,131 | -2.29% |
| 2025-06-12 | 6.57 | 6.60 | 6.53 | 6.56 | 6.37 | qfq | 32,744,018 | 214,693,613 | -0.61% |
| 2025-06-11 | 6.49 | 6.67 | 6.45 | 6.60 | 6.41 | qfq | 58,287,094 | 383,932,134 | 0.30% |
| 2025-06-10 | 6.65 | 6.67 | 6.49 | 6.58 | 6.27 | qfq | 42,320,867 | 278,097,686 | -0.90% |
| 2025-06-09 | 6.65 | 6.69 | 6.61 | 6.64 | 6.33 | qfq | 33,354,051 | 221,664,822 | 0.15% |
| 2025-06-06 | 6.68 | 6.68 | 6.61 | 6.63 | 6.32 | qfq | 24,537,938 | 162,741,246 | -0.75% |
| 2025-06-05 | 6.61 | 6.68 | 6.55 | 6.68 | 6.36 | qfq | 33,134,400 | 219,934,311 | 1.21% |
| 2025-06-04 | 6.54 | 6.63 | 6.53 | 6.60 | 6.29 | qfq | 27,590,335 | 181,940,643 | 1.07% |
| 2025-06-03 | 6.48 | 6.56 | 6.46 | 6.53 | 6.22 | qfq | 28,100,680 | 183,361,446 | 0.15% |
| 2025-05-30 | 6.67 | 6.68 | 6.48 | 6.52 | 6.21 | qfq | 46,263,116 | 303,051,673 | -2.83% |
| 2025-05-29 | 6.57 | 6.74 | 6.57 | 6.71 | 6.39 | qfq | 41,327,629 | 276,645,112 | 1.82% |
| 2025-05-28 | 6.64 | 6.69 | 6.56 | 6.59 | 6.28 | qfq | 33,432,024 | 221,387,126 | -0.60% |
| 2025-05-27 | 6.71 | 6.72 | 6.58 | 6.63 | 6.32 | qfq | 31,895,540 | 211,555,844 | -1.04% |
| 2025-05-26 | 6.67 | 6.73 | 6.64 | 6.70 | 6.38 | qfq | 32,250,600 | 215,666,188 | 0.45% |
| 2025-05-23 | 6.72 | 6.84 | 6.65 | 6.67 | 6.35 | qfq | 46,516,100 | 313,587,838 | -1.19% |
| 2025-05-22 | 6.85 | 6.92 | 6.74 | 6.75 | 6.43 | qfq | 49,151,700 | 335,049,773 | -1.75% |
| 2025-05-21 | 6.90 | 6.90 | 6.80 | 6.87 | 6.54 | qfq | 37,152,600 | 254,436,125 | -0.43% |
| 2025-05-20 | 6.91 | 6.94 | 6.81 | 6.90 | 6.57 | qfq | 40,864,977 | 281,522,119 | -0.14% |
| 2025-05-19 | 6.95 | 6.97 | 6.79 | 6.91 | 6.58 | qfq | 48,527,491 | 332,914,863 | -0.86% |
| 2025-05-16 | 6.89 | 7.04 | 6.86 | 6.97 | 6.64 | qfq | 46,644,373 | 326,046,048 | 0.87% |
| 2025-05-15 | 7.02 | 7.03 | 6.89 | 6.91 | 6.58 | qfq | 49,142,600 | 340,485,741 | -1.99% |
| 2025-05-14 | 7.05 | 7.10 | 6.97 | 7.05 | 6.72 | qfq | 51,822,904 | 364,191,470 | -0.28% |
| 2025-05-13 | 7.17 | 7.19 | 7.06 | 7.07 | 6.73 | qfq | 57,519,260 | 408,711,094 | -0.28% |
| 2025-05-12 | 7.05 | 7.19 | 7.03 | 7.09 | 6.75 | qfq | 70,376,232 | 498,770,027 | 2.31% |
| 2025-05-09 | 7.00 | 7.04 | 6.85 | 6.93 | 6.60 | qfq | 73,445,681 | 508,356,953 | -1.56% |
| 2025-05-08 | 6.98 | 7.11 | 6.97 | 7.04 | 6.71 | qfq | 68,499,991 | 482,765,204 | 0.43% |
| 2025-05-07 | 7.14 | 7.17 | 6.94 | 7.01 | 6.68 | qfq | 108,877,193 | 763,888,705 | -0.85% |
| 2025-05-06 | 6.97 | 7.10 | 6.90 | 7.07 | 6.73 | qfq | 107,794,229 | 754,446,765 | 2.02% |
| 2025-04-30 | 6.72 | 7.00 | 6.67 | 6.93 | 6.60 | qfq | 120,262,740 | 822,558,077 | 3.13% |
| 2025-04-29 | 6.56 | 6.80 | 6.49 | 6.72 | 6.40 | qfq | 111,462,285 | 746,646,716 | 2.28% |
| 2025-04-28 | 6.66 | 6.80 | 6.52 | 6.57 | 6.26 | qfq | 126,668,462 | 842,572,717 | 2.98% |
| 2025-04-25 | 6.50 | 6.52 | 6.37 | 6.38 | 6.08 | qfq | 71,737,472 | 461,338,809 | -1.09% |
| 2025-04-24 | 6.55 | 6.64 | 6.42 | 6.45 | 6.14 | qfq | 105,337,881 | 687,335,145 | -1.38% |
| 2025-04-23 | 6.25 | 6.70 | 6.23 | 6.54 | 6.23 | qfq | 169,412,381 | 1,097,808,494 | 6.00% |
| 2025-04-22 | 6.23 | 6.25 | 6.15 | 6.17 | 5.88 | qfq | 44,627,329 | 275,909,967 | -1.44% |
| 2025-04-21 | 6.03 | 6.27 | 6.00 | 6.26 | 5.96 | qfq | 64,944,946 | 399,574,763 | 3.30% |
| 2025-04-18 | 6.04 | 6.09 | 5.98 | 6.06 | 5.77 | qfq | 39,177,246 | 236,394,136 | 0.50% |
| 2025-04-17 | 6.02 | 6.14 | 5.99 | 6.03 | 5.74 | qfq | 53,923,536 | 327,273,715 | -0.50% |
| 2025-04-16 | 6.22 | 6.24 | 6.00 | 6.06 | 5.77 | qfq | 76,036,652 | 463,252,985 | -3.35% |
| 2025-04-15 | 6.33 | 6.37 | 6.18 | 6.27 | 5.97 | qfq | 70,484,439 | 441,300,222 | -1.10% |
| 2025-04-14 | 6.40 | 6.49 | 6.32 | 6.34 | 6.04 | qfq | 85,016,502 | 542,174,128 | 0.79% |
| 2025-04-11 | 6.10 | 6.38 | 6.06 | 6.29 | 5.99 | qfq | 116,364,777 | 731,459,366 | 1.78% |
| 2025-04-10 | 6.25 | 6.41 | 6.16 | 6.18 | 5.89 | qfq | 143,561,228 | 901,190,850 | 2.15% |
| 2025-04-09 | 5.79 | 6.12 | 5.45 | 6.05 | 5.76 | qfq | 164,900,992 | 968,714,202 | 1.00% |
| 2025-04-08 | 6.31 | 6.38 | 5.88 | 5.99 | 5.71 | qfq | 213,303,783 | 1,279,710,227 | -8.27% |
| 2025-04-07 | 6.70 | 6.79 | 6.53 | 6.53 | 6.22 | qfq | 80,461,000 | 529,137,439 | -10.06% |
| 2025-04-03 | 7.42 | 7.54 | 7.20 | 7.26 | 6.92 | qfq | 199,202,414 | 1,462,931,047 | -3.46% |
| 2025-04-02 | 6.96 | 7.67 | 6.90 | 7.52 | 7.16 | qfq | 276,143,323 | 2,076,903,037 | 7.89% |
| 2025-04-01 | 7.15 | 7.20 | 6.92 | 6.97 | 6.64 | qfq | 107,340,584 | 750,933,788 | -2.24% |
| 2025-03-31 | 7.39 | 7.47 | 6.98 | 7.13 | 6.79 | qfq | 179,062,876 | 1,283,215,360 | -5.69% |
| 2025-03-28 | 7.52 | 7.78 | 7.41 | 7.56 | 7.20 | qfq | 215,733,636 | 1,641,322,376 | 1.75% |
| 2025-03-27 | 7.60 | 7.84 | 7.41 | 7.43 | 7.08 | qfq | 295,185,939 | 2,240,212,833 | -0.93% |
| 2025-03-26 | 6.83 | 7.50 | 6.80 | 7.50 | 7.14 | qfq | 158,278,040 | 1,161,524,203 | 9.97% |
| 2025-03-25 | 6.96 | 7.05 | 6.79 | 6.82 | 6.50 | qfq | 63,024,795 | 434,331,912 | -2.15% |
| 2025-03-24 | 7.01 | 7.07 | 6.79 | 6.97 | 6.64 | qfq | 86,561,247 | 598,166,167 | -0.57% |
| 2025-03-21 | 7.25 | 7.28 | 6.99 | 7.01 | 6.68 | qfq | 120,716,450 | 856,119,867 | -4.50% |
| 2025-03-20 | 7.26 | 7.48 | 7.15 | 7.34 | 6.99 | qfq | 130,195,917 | 952,214,960 | 0.27% |
| 2025-03-19 | 7.27 | 7.50 | 7.19 | 7.32 | 6.97 | qfq | 122,250,203 | 898,103,285 | 0.27% |
| 2025-03-18 | 7.25 | 7.40 | 7.16 | 7.30 | 6.95 | qfq | 110,050,821 | 800,538,661 | 0.97% |
| 2025-03-17 | 7.16 | 7.33 | 7.05 | 7.23 | 6.89 | qfq | 119,651,250 | 861,539,314 | 1.54% |
| 2025-03-14 | 7.06 | 7.17 | 6.91 | 7.12 | 6.78 | qfq | 121,410,387 | 858,756,582 | 0.00% |
| 2025-03-13 | 7.32 | 7.50 | 7.00 | 7.12 | 6.78 | qfq | 174,420,109 | 1,253,777,099 | -3.00% |
| 2025-03-12 | 7.60 | 7.78 | 7.33 | 7.34 | 6.99 | qfq | 204,586,674 | 1,529,185,914 | -1.61% |
| 2025-03-11 | 7.03 | 7.60 | 6.96 | 7.46 | 7.11 | qfq | 212,682,175 | 1,565,434,223 | 5.37% |
| 2025-03-10 | 6.99 | 7.32 | 6.99 | 7.08 | 6.74 | qfq | 150,243,974 | 1,070,519,410 | 3.06% |
| 2025-03-07 | 6.82 | 7.00 | 6.80 | 6.87 | 6.54 | qfq | 87,717,483 | 602,164,879 | 0.29% |
| 2025-03-06 | 6.90 | 7.07 | 6.82 | 6.85 | 6.53 | qfq | 137,158,556 | 945,160,618 | -1.30% |
| 2025-03-05 | 6.63 | 7.10 | 6.59 | 6.94 | 6.61 | qfq | 199,775,866 | 1,383,683,388 | 5.31% |
| 2025-03-04 | 6.40 | 6.73 | 6.40 | 6.59 | 6.28 | qfq | 95,972,140 | 631,699,129 | 1.23% |
| 2025-03-03 | 6.72 | 6.88 | 6.47 | 6.51 | 6.20 | qfq | 121,826,947 | 809,653,925 | -0.61% |
| 2025-02-28 | 6.72 | 6.82 | 6.50 | 6.55 | 6.24 | qfq | 135,301,150 | 895,307,463 | -3.39% |
| 2025-02-27 | 6.58 | 7.07 | 6.55 | 6.78 | 6.46 | qfq | 199,787,848 | 1,359,652,460 | 3.35% |
| 2025-02-26 | 6.35 | 6.72 | 6.30 | 6.56 | 6.25 | qfq | 147,361,877 | 965,577,672 | 3.80% |
| 2025-02-25 | 6.28 | 6.43 | 6.23 | 6.32 | 6.02 | qfq | 69,049,899 | 438,037,503 | -0.16% |
| 2025-02-24 | 6.35 | 6.41 | 6.20 | 6.33 | 6.03 | qfq | 82,028,047 | 518,354,539 | -0.31% |
| 2025-02-21 | 6.12 | 6.54 | 6.08 | 6.35 | 6.05 | qfq | 148,708,506 | 944,745,583 | 3.93% |
| 2025-02-20 | 5.96 | 6.23 | 5.88 | 6.11 | 5.82 | qfq | 106,397,067 | 645,119,697 | 2.52% |
| 2025-02-19 | 5.73 | 5.98 | 5.71 | 5.96 | 5.68 | qfq | 66,816,438 | 394,423,846 | 3.65% |
| 2025-02-18 | 5.82 | 5.87 | 5.71 | 5.75 | 5.48 | qfq | 49,896,583 | 289,464,638 | -0.86% |
| 2025-02-17 | 5.85 | 5.88 | 5.76 | 5.80 | 5.53 | qfq | 41,621,650 | 241,858,102 | -0.51% |
| 2025-02-14 | 5.85 | 5.90 | 5.79 | 5.83 | 5.55 | qfq | 36,884,573 | 215,215,941 | -0.51% |
| 2025-02-13 | 6.01 | 6.02 | 5.85 | 5.86 | 5.58 | qfq | 53,598,338 | 316,794,996 | -2.33% |
| 2025-02-12 | 5.97 | 6.03 | 5.94 | 6.00 | 5.72 | qfq | 38,503,173 | 230,656,438 | 0.00% |
| 2025-02-11 | 5.99 | 6.01 | 5.92 | 6.00 | 5.72 | qfq | 46,208,717 | 276,298,092 | 0.50% |
| 2025-02-10 | 6.04 | 6.05 | 5.92 | 5.97 | 5.69 | qfq | 55,066,736 | 328,159,966 | -0.83% |
| 2025-02-07 | 6.02 | 6.10 | 5.95 | 6.02 | 5.73 | qfq | 76,630,348 | 462,161,194 | -0.17% |
| 2025-02-06 | 5.76 | 6.04 | 5.74 | 6.03 | 5.74 | qfq | 78,317,077 | 465,619,530 | 4.33% |
| 2025-02-05 | 5.78 | 5.83 | 5.70 | 5.78 | 5.51 | qfq | 37,460,712 | 216,457,795 | 0.70% |
| 2025-01-27 | 5.88 | 5.91 | 5.72 | 5.74 | 5.47 | qfq | 38,486,892 | 222,873,246 | -2.21% |
| 2025-01-24 | 5.77 | 5.91 | 5.75 | 5.87 | 5.59 | qfq | 46,908,680 | 274,890,071 | 1.21% |
| 2025-01-23 | 5.88 | 6.04 | 5.79 | 5.80 | 5.53 | qfq | 73,503,147 | 432,878,668 | -0.68% |
| 2025-01-22 | 5.86 | 5.87 | 5.77 | 5.84 | 5.56 | qfq | 41,102,867 | 239,243,014 | -0.51% |
| 2025-01-21 | 5.77 | 5.90 | 5.75 | 5.87 | 5.59 | qfq | 63,233,942 | 369,029,811 | 2.09% |
| 2025-01-20 | 5.73 | 5.81 | 5.73 | 5.75 | 5.48 | qfq | 33,772,312 | 194,564,343 | 0.70% |
| 2025-01-17 | 5.65 | 5.75 | 5.62 | 5.71 | 5.44 | qfq | 32,842,342 | 186,628,076 | 0.53% |
| 2025-01-16 | 5.66 | 5.82 | 5.62 | 5.68 | 5.41 | qfq | 45,230,410 | 257,926,221 | 0.89% |
| 2025-01-15 | 5.67 | 5.71 | 5.60 | 5.63 | 5.36 | qfq | 44,328,511 | 250,725,440 | -1.05% |
| 2025-01-14 | 5.35 | 5.72 | 5.32 | 5.69 | 5.42 | qfq | 80,458,398 | 449,745,502 | 7.16% |
| 2025-01-13 | 5.36 | 5.40 | 5.25 | 5.31 | 5.06 | qfq | 44,034,350 | 233,739,091 | -2.03% |
| 2025-01-10 | 5.59 | 5.64 | 5.41 | 5.42 | 5.16 | qfq | 43,396,640 | 239,230,589 | -3.04% |
| 2025-01-09 | 5.53 | 5.64 | 5.51 | 5.59 | 5.32 | qfq | 49,166,765 | 273,962,427 | 0.54% |
| 2025-01-08 | 5.65 | 5.69 | 5.35 | 5.56 | 5.30 | qfq | 82,539,849 | 454,873,786 | -2.80% |
| 2025-01-07 | 5.41 | 5.75 | 5.35 | 5.72 | 5.45 | qfq | 90,618,157 | 507,573,818 | 5.93% |
| 2025-01-06 | 5.38 | 5.53 | 5.34 | 5.40 | 5.14 | qfq | 56,047,995 | 303,747,123 | 0.56% |
| 2025-01-03 | 5.50 | 5.63 | 5.34 | 5.37 | 5.12 | qfq | 71,619,493 | 392,254,089 | -2.72% |
| 2025-01-02 | 5.85 | 5.88 | 5.44 | 5.52 | 5.26 | qfq | 98,240,818 | 554,673,543 | -5.96% |
| 2024-12-31 | 6.06 | 6.12 | 5.83 | 5.87 | 5.59 | qfq | 117,157,597 | 698,026,889 | -3.61% |
| 2024-12-30 | 6.09 | 6.26 | 5.96 | 6.09 | 5.80 | qfq | 159,874,861 | 975,051,711 | 0.50% |
| 2024-12-27 | 5.80 | 6.16 | 5.80 | 6.06 | 5.77 | qfq | 141,231,853 | 847,165,270 | 3.95% |
| 2024-12-26 | 5.74 | 5.88 | 5.72 | 5.83 | 5.55 | qfq | 59,697,871 | 347,729,701 | 1.22% |
| 2024-12-25 | 5.76 | 5.79 | 5.66 | 5.76 | 5.49 | qfq | 60,161,254 | 344,315,023 | 0.00% |
| 2024-12-24 | 5.53 | 5.85 | 5.53 | 5.76 | 5.49 | qfq | 78,273,726 | 449,508,716 | 4.16% |
| 2024-12-23 | 5.60 | 5.63 | 5.51 | 5.53 | 5.27 | qfq | 27,999,673 | 156,046,536 | -1.43% |
| 2024-12-20 | 5.61 | 5.66 | 5.57 | 5.61 | 5.34 | qfq | 22,062,547 | 123,757,501 | -0.36% |
| 2024-12-19 | 5.53 | 5.65 | 5.50 | 5.63 | 5.36 | qfq | 22,760,362 | 126,886,741 | 1.08% |
| 2024-12-18 | 5.58 | 5.64 | 5.56 | 5.57 | 5.31 | qfq | 22,995,766 | 128,552,064 | 0.18% |
| 2024-12-17 | 5.64 | 5.66 | 5.54 | 5.56 | 5.30 | qfq | 24,973,492 | 139,732,808 | -1.77% |
| 2024-12-16 | 5.69 | 5.75 | 5.62 | 5.66 | 5.39 | qfq | 27,178,263 | 154,129,258 | -0.88% |
| 2024-12-13 | 5.82 | 5.83 | 5.69 | 5.71 | 5.44 | qfq | 34,242,613 | 196,584,010 | -2.23% |
| 2024-12-12 | 5.79 | 5.84 | 5.71 | 5.84 | 5.56 | qfq | 42,087,112 | 243,221,339 | 0.86% |
| 2024-12-11 | 5.77 | 5.83 | 5.76 | 5.79 | 5.52 | qfq | 35,251,365 | 204,386,060 | 0.00% |
| 2024-12-10 | 6.00 | 6.00 | 5.79 | 5.79 | 5.52 | qfq | 65,423,545 | 384,538,240 | -1.19% |
| 2024-12-09 | 5.84 | 5.95 | 5.80 | 5.86 | 5.58 | qfq | 56,164,911 | 330,085,321 | 0.51% |
| 2024-12-06 | 5.83 | 5.85 | 5.70 | 5.83 | 5.55 | qfq | 63,800,520 | 368,767,303 | 0.00% |
| 2024-12-05 | 5.66 | 5.88 | 5.64 | 5.83 | 5.55 | qfq | 85,207,494 | 495,163,824 | 2.82% |
| 2024-12-04 | 5.70 | 5.74 | 5.62 | 5.67 | 5.40 | qfq | 30,548,442 | 173,298,681 | -1.22% |
| 2024-12-03 | 5.74 | 5.79 | 5.68 | 5.74 | 5.47 | qfq | 39,118,021 | 224,466,674 | 0.17% |
| 2024-12-02 | 5.52 | 5.75 | 5.48 | 5.73 | 5.46 | qfq | 53,077,525 | 301,412,654 | 3.99% |
| 2024-11-29 | 5.38 | 5.54 | 5.36 | 5.51 | 5.25 | qfq | 32,690,175 | 178,776,067 | 2.04% |
| 2024-11-28 | 5.45 | 5.48 | 5.39 | 5.40 | 5.14 | qfq | 24,181,870 | 131,336,285 | -1.28% |
| 2024-11-27 | 5.39 | 5.48 | 5.26 | 5.47 | 5.21 | qfq | 31,425,985 | 168,389,850 | 1.11% |
| 2024-11-26 | 5.47 | 5.50 | 5.39 | 5.41 | 5.15 | qfq | 24,693,362 | 134,317,481 | -1.46% |
| 2024-11-25 | 5.47 | 5.52 | 5.39 | 5.49 | 5.23 | qfq | 28,700,556 | 156,556,248 | 0.37% |
| 2024-11-22 | 5.65 | 5.67 | 5.46 | 5.47 | 5.21 | qfq | 32,117,340 | 179,019,726 | -3.53% |
| 2024-11-21 | 5.67 | 5.68 | 5.60 | 5.67 | 5.40 | qfq | 29,176,319 | 164,679,122 | 0.00% |
| 2024-11-20 | 5.63 | 5.69 | 5.60 | 5.67 | 5.40 | qfq | 35,218,725 | 198,882,574 | 0.71% |
| 2024-11-19 | 5.49 | 5.63 | 5.47 | 5.63 | 5.36 | qfq | 40,253,425 | 223,666,895 | 2.93% |
| 2024-11-18 | 5.55 | 5.61 | 5.45 | 5.47 | 5.21 | qfq | 36,725,254 | 203,372,047 | -1.26% |
| 2024-11-15 | 5.62 | 5.68 | 5.52 | 5.54 | 5.28 | qfq | 35,507,623 | 199,138,887 | -1.60% |
| 2024-11-14 | 5.72 | 5.81 | 5.61 | 5.63 | 5.36 | qfq | 44,085,636 | 250,744,759 | -2.09% |
| 2024-11-13 | 5.85 | 5.85 | 5.64 | 5.75 | 5.48 | qfq | 52,437,991 | 300,439,731 | -0.35% |
| 2024-11-12 | 5.73 | 5.88 | 5.71 | 5.77 | 5.50 | qfq | 76,431,947 | 443,225,956 | 0.70% |
| 2024-11-11 | 5.70 | 5.75 | 5.65 | 5.73 | 5.46 | qfq | 45,652,182 | 260,079,503 | -0.17% |
| 2024-11-08 | 5.77 | 5.88 | 5.70 | 5.74 | 5.47 | qfq | 60,881,437 | 352,773,555 | -0.17% |
| 2024-11-07 | 5.68 | 5.77 | 5.65 | 5.75 | 5.48 | qfq | 54,820,007 | 313,077,750 | 0.35% |
| 2024-11-06 | 5.78 | 5.84 | 5.70 | 5.73 | 5.46 | qfq | 60,623,843 | 349,010,939 | -1.21% |
| 2024-11-05 | 5.75 | 5.83 | 5.73 | 5.80 | 5.53 | qfq | 65,065,399 | 376,824,696 | 0.87% |
| 2024-11-04 | 5.72 | 5.85 | 5.70 | 5.75 | 5.48 | qfq | 57,797,688 | 333,287,546 | 0.52% |
| 2024-11-01 | 5.72 | 5.80 | 5.60 | 5.72 | 5.45 | qfq | 62,002,931 | 353,331,300 | -1.21% |
| 2024-10-31 | 5.64 | 5.88 | 5.60 | 5.79 | 5.52 | qfq | 79,857,235 | 458,661,053 | 2.66% |
| 2024-10-30 | 5.65 | 5.70 | 5.55 | 5.64 | 5.37 | qfq | 47,273,066 | 265,756,475 | -0.18% |
| 2024-10-29 | 5.61 | 5.88 | 5.60 | 5.65 | 5.38 | qfq | 84,156,060 | 481,138,992 | 2.17% |
| 2024-10-28 | 5.46 | 5.54 | 5.42 | 5.53 | 5.27 | qfq | 38,775,720 | 212,492,691 | 1.84% |
| 2024-10-25 | 5.34 | 5.44 | 5.32 | 5.43 | 5.17 | qfq | 33,813,502 | 182,691,348 | 2.07% |
| 2024-10-24 | 5.35 | 5.38 | 5.28 | 5.32 | 5.07 | qfq | 23,576,310 | 125,243,739 | -1.48% |
| 2024-10-23 | 5.35 | 5.45 | 5.30 | 5.40 | 5.14 | qfq | 37,777,326 | 202,835,715 | 1.12% |
| 2024-10-22 | 5.20 | 5.35 | 5.17 | 5.34 | 5.09 | qfq | 46,827,899 | 246,869,214 | 2.69% |
| 2024-10-21 | 5.26 | 5.28 | 5.18 | 5.20 | 4.95 | qfq | 44,311,279 | 231,674,018 | -0.57% |
| 2024-10-18 | 5.14 | 5.33 | 5.09 | 5.23 | 4.98 | qfq | 40,261,415 | 209,897,936 | 2.75% |
| 2024-10-17 | 5.20 | 5.24 | 5.09 | 5.09 | 4.85 | qfq | 30,897,245 | 159,495,357 | -1.74% |
| 2024-10-16 | 5.18 | 5.24 | 5.13 | 5.18 | 4.93 | qfq | 27,094,542 | 140,658,997 | -1.33% |
| 2024-10-15 | 5.34 | 5.39 | 5.24 | 5.25 | 4.94 | qfq | 34,195,857 | 181,567,940 | -2.23% |
| 2024-10-14 | 5.27 | 5.38 | 5.21 | 5.37 | 5.06 | qfq | 36,110,513 | 191,525,742 | 1.90% |
| 2024-10-11 | 5.39 | 5.43 | 5.19 | 5.27 | 4.96 | qfq | 42,081,521 | 223,606,224 | -2.59% |
| 2024-10-10 | 5.41 | 5.58 | 5.33 | 5.41 | 5.10 | qfq | 49,290,467 | 269,441,208 | 0.19% |
| 2024-10-09 | 5.77 | 5.77 | 5.39 | 5.40 | 5.09 | qfq | 76,193,952 | 424,570,825 | -8.16% |
| 2024-10-08 | 6.12 | 6.12 | 5.60 | 5.88 | 5.54 | qfq | 103,753,593 | 609,758,148 | 5.76% |
| 2024-09-30 | 5.29 | 5.61 | 5.28 | 5.56 | 5.24 | qfq | 85,548,236 | 466,767,703 | 8.17% |
| 2024-09-27 | 5.07 | 5.23 | 5.07 | 5.14 | 4.84 | qfq | 50,249,241 | 258,144,858 | 1.98% |
| 2024-09-26 | 4.91 | 5.04 | 4.91 | 5.04 | 4.75 | qfq | 25,037,582 | 124,719,177 | 2.44% |
| 2024-09-25 | 4.95 | 5.03 | 4.91 | 4.92 | 4.63 | qfq | 27,046,748 | 134,553,634 | -0.20% |
| 2024-09-24 | 4.81 | 4.94 | 4.81 | 4.93 | 4.64 | qfq | 22,853,002 | 111,787,719 | 2.49% |
| 2024-09-23 | 4.81 | 4.86 | 4.78 | 4.81 | 4.53 | qfq | 10,749,200 | 51,812,340 | 0.00% |
| 2024-09-20 | 4.84 | 4.85 | 4.77 | 4.81 | 4.53 | qfq | 13,595,161 | 65,381,038 | -0.62% |
| 2024-09-19 | 4.73 | 4.87 | 4.71 | 4.84 | 4.56 | qfq | 17,059,427 | 82,096,917 | 2.54% |
| 2024-09-18 | 4.72 | 4.76 | 4.65 | 4.72 | 4.45 | qfq | 11,713,325 | 54,962,447 | 0.21% |
| 2024-09-13 | 4.75 | 4.79 | 4.70 | 4.71 | 4.44 | qfq | 10,263,445 | 48,588,001 | -0.84% |
| 2024-09-12 | 4.75 | 4.82 | 4.74 | 4.75 | 4.47 | qfq | 9,921,158 | 47,410,491 | -0.21% |
| 2024-09-11 | 4.70 | 4.78 | 4.68 | 4.76 | 4.48 | qfq | 10,965,091 | 52,009,146 | 0.85% |
| 2024-09-10 | 4.69 | 4.74 | 4.62 | 4.72 | 4.45 | qfq | 14,404,011 | 67,374,424 | 0.64% |
| 2024-09-09 | 4.71 | 4.75 | 4.67 | 4.69 | 4.42 | qfq | 13,596,180 | 63,996,753 | -0.85% |
| 2024-09-06 | 4.79 | 4.81 | 4.72 | 4.73 | 4.45 | qfq | 16,198,720 | 77,023,135 | -1.46% |
| 2024-09-05 | 4.78 | 4.83 | 4.76 | 4.80 | 4.52 | qfq | 17,359,130 | 83,261,288 | 0.84% |
| 2024-09-04 | 4.77 | 4.83 | 4.74 | 4.76 | 4.48 | qfq | 14,816,481 | 70,795,812 | -0.83% |
| 2024-09-03 | 4.71 | 4.83 | 4.70 | 4.80 | 4.52 | qfq | 19,972,904 | 95,733,621 | 1.91% |
| 2024-09-02 | 4.72 | 4.78 | 4.71 | 4.71 | 4.44 | qfq | 26,364,780 | 125,118,680 | 0.00% |
| 2024-08-30 | 4.72 | 4.80 | 4.69 | 4.71 | 4.44 | qfq | 26,832,913 | 127,803,130 | -0.42% |
| 2024-08-29 | 4.55 | 4.75 | 4.55 | 4.73 | 4.45 | qfq | 26,669,768 | 124,862,240 | 2.83% |
| 2024-08-28 | 4.46 | 4.61 | 4.45 | 4.60 | 4.33 | qfq | 22,749,209 | 103,625,778 | 2.68% |
| 2024-08-27 | 4.48 | 4.54 | 4.45 | 4.48 | 4.22 | qfq | 22,492,743 | 101,219,220 | 0.67% |
| 2024-08-26 | 4.40 | 4.47 | 4.37 | 4.45 | 4.19 | qfq | 10,455,898 | 46,323,748 | 0.91% |
| 2024-08-23 | 4.40 | 4.45 | 4.38 | 4.41 | 4.15 | qfq | 11,158,636 | 49,123,979 | 0.23% |
| 2024-08-22 | 4.44 | 4.47 | 4.38 | 4.40 | 4.14 | qfq | 11,884,483 | 52,521,947 | -1.12% |
| 2024-08-21 | 4.46 | 4.50 | 4.43 | 4.45 | 4.19 | qfq | 12,017,790 | 53,619,492 | -0.22% |
| 2024-08-20 | 4.57 | 4.59 | 4.43 | 4.46 | 4.20 | qfq | 24,281,849 | 108,736,782 | -2.41% |
| 2024-08-19 | 4.56 | 4.63 | 4.55 | 4.57 | 4.30 | qfq | 12,740,873 | 58,435,904 | 0.44% |
| 2024-08-16 | 4.60 | 4.62 | 4.55 | 4.55 | 4.29 | qfq | 10,068,709 | 46,187,903 | -0.87% |
| 2024-08-15 | 4.53 | 4.65 | 4.51 | 4.59 | 4.32 | qfq | 12,722,314 | 58,387,295 | 1.10% |
| 2024-08-14 | 4.61 | 4.62 | 4.53 | 4.54 | 4.28 | qfq | 9,800,035 | 44,715,097 | -1.30% |
| 2024-08-13 | 4.53 | 4.61 | 4.52 | 4.60 | 4.33 | qfq | 10,205,381 | 46,639,781 | 1.32% |
| 2024-08-12 | 4.56 | 4.59 | 4.51 | 4.54 | 4.28 | qfq | 11,576,689 | 52,553,933 | -0.44% |
| 2024-08-09 | 4.63 | 4.65 | 4.56 | 4.56 | 4.29 | qfq | 11,660,560 | 53,630,370 | -0.65% |
| 2024-08-08 | 4.53 | 4.66 | 4.48 | 4.59 | 4.32 | qfq | 24,321,063 | 111,595,164 | 1.10% |
| 2024-08-07 | 4.57 | 4.58 | 4.51 | 4.54 | 4.28 | qfq | 14,162,075 | 64,360,096 | -0.44% |
| 2024-08-06 | 4.60 | 4.62 | 4.51 | 4.56 | 4.29 | qfq | 17,127,540 | 78,140,787 | 0.44% |
| 2024-08-05 | 4.61 | 4.69 | 4.52 | 4.54 | 4.28 | qfq | 20,009,920 | 92,177,128 | -1.94% |
| 2024-08-02 | 4.73 | 4.73 | 4.61 | 4.63 | 4.36 | qfq | 23,662,370 | 110,062,494 | -3.14% |
| 2024-08-01 | 4.71 | 4.78 | 4.71 | 4.78 | 4.50 | qfq | 21,026,725 | 100,016,843 | 1.49% |
| 2024-07-31 | 4.52 | 4.71 | 4.51 | 4.71 | 4.44 | qfq | 22,327,436 | 103,503,581 | 4.43% |
| 2024-07-30 | 4.55 | 4.56 | 4.47 | 4.51 | 4.25 | qfq | 17,146,890 | 77,306,515 | -1.74% |
| 2024-07-29 | 4.57 | 4.63 | 4.55 | 4.59 | 4.32 | qfq | 15,121,655 | 69,434,519 | 0.22% |
| 2024-07-26 | 4.47 | 4.58 | 4.45 | 4.58 | 4.31 | qfq | 19,753,982 | 89,913,428 | 3.15% |
| 2024-07-25 | 4.36 | 4.49 | 4.36 | 4.44 | 4.18 | qfq | 13,248,285 | 58,701,864 | 1.37% |
| 2024-07-24 | 4.44 | 4.46 | 4.37 | 4.38 | 4.13 | qfq | 14,846,982 | 65,477,113 | -1.35% |
| 2024-07-23 | 4.57 | 4.57 | 4.44 | 4.44 | 4.18 | qfq | 17,675,190 | 79,586,546 | -2.63% |
| 2024-07-22 | 4.61 | 4.63 | 4.53 | 4.56 | 4.29 | qfq | 12,845,116 | 58,837,770 | -0.87% |
| 2024-07-19 | 4.58 | 4.66 | 4.55 | 4.60 | 4.33 | qfq | 12,571,890 | 57,915,640 | -0.22% |
| 2024-07-18 | 4.59 | 4.63 | 4.53 | 4.61 | 4.34 | qfq | 13,485,792 | 61,761,271 | 0.00% |
| 2024-07-17 | 4.67 | 4.67 | 4.57 | 4.61 | 4.34 | qfq | 11,789,519 | 54,316,305 | -0.86% |
| 2024-07-16 | 4.71 | 4.71 | 4.62 | 4.65 | 4.38 | qfq | 10,875,119 | 50,630,771 | -1.48% |
| 2024-07-15 | 4.77 | 4.78 | 4.68 | 4.72 | 4.45 | qfq | 14,234,460 | 67,258,977 | -1.26% |
| 2024-07-12 | 4.74 | 4.79 | 4.73 | 4.78 | 4.50 | qfq | 13,610,637 | 64,828,097 | 0.42% |
| 2024-07-11 | 4.71 | 4.77 | 4.70 | 4.76 | 4.48 | qfq | 15,863,435 | 75,193,612 | 2.81% |
| 2024-07-10 | 4.64 | 4.69 | 4.62 | 4.63 | 4.36 | qfq | 12,371,050 | 57,561,190 | -0.22% |
| 2024-07-09 | 4.50 | 4.67 | 4.48 | 4.64 | 4.37 | qfq | 19,411,187 | 88,908,593 | 3.11% |
| 2024-07-08 | 4.59 | 4.61 | 4.48 | 4.50 | 4.24 | qfq | 15,880,793 | 71,983,533 | -2.60% |
| 2024-07-05 | 4.61 | 4.64 | 4.56 | 4.62 | 4.35 | qfq | 14,910,350 | 68,511,793 | -0.43% |
| 2024-07-04 | 4.69 | 4.74 | 4.60 | 4.64 | 4.37 | qfq | 15,260,000 | 71,176,429 | -1.49% |
| 2024-07-03 | 4.78 | 4.78 | 4.69 | 4.71 | 4.44 | qfq | 11,412,609 | 53,947,372 | -0.84% |
| 2024-07-02 | 4.79 | 4.81 | 4.73 | 4.75 | 4.47 | qfq | 16,751,310 | 79,793,204 | -1.04% |
| 2024-07-01 | 4.75 | 4.84 | 4.71 | 4.80 | 4.52 | qfq | 19,524,160 | 93,286,811 | 1.48% |
| 2024-06-28 | 4.61 | 4.80 | 4.58 | 4.73 | 4.45 | qfq | 22,985,559 | 108,913,647 | 2.83% |
| 2024-06-27 | 4.75 | 4.75 | 4.59 | 4.60 | 4.33 | qfq | 18,905,466 | 87,985,918 | -4.76% |
| 2024-06-26 | 4.67 | 4.84 | 4.65 | 4.83 | 4.43 | qfq | 18,770,184 | 88,984,086 | 3.43% |
| 2024-06-25 | 4.70 | 4.76 | 4.63 | 4.67 | 4.28 | qfq | 19,668,981 | 92,399,682 | -1.06% |
| 2024-06-24 | 4.81 | 4.85 | 4.70 | 4.72 | 4.33 | qfq | 17,541,147 | 83,703,753 | -2.48% |
| 2024-06-21 | 4.82 | 4.89 | 4.80 | 4.84 | 4.44 | qfq | 13,604,580 | 65,919,739 | 0.62% |
| 2024-06-20 | 4.95 | 4.96 | 4.80 | 4.81 | 4.41 | qfq | 19,669,312 | 95,766,502 | -2.83% |
| 2024-06-19 | 5.03 | 5.05 | 4.95 | 4.95 | 4.54 | qfq | 15,437,801 | 76,927,225 | -1.59% |
| 2024-06-18 | 4.95 | 5.03 | 4.94 | 5.03 | 4.61 | qfq | 15,547,100 | 77,759,821 | 1.62% |
| 2024-06-17 | 4.95 | 5.07 | 4.93 | 4.95 | 4.54 | qfq | 24,026,677 | 120,098,048 | -0.60% |
| 2024-06-14 | 4.87 | 5.00 | 4.84 | 4.98 | 4.56 | qfq | 29,737,867 | 146,162,148 | 2.05% |
| 2024-06-13 | 4.93 | 4.95 | 4.84 | 4.88 | 4.47 | qfq | 21,576,539 | 105,379,353 | -1.01% |
| 2024-06-12 | 4.98 | 5.00 | 4.90 | 4.93 | 4.52 | qfq | 20,281,370 | 100,159,159 | -1.40% |
| 2024-06-11 | 4.98 | 5.01 | 4.93 | 5.00 | 4.58 | qfq | 14,511,768 | 72,107,795 | 0.00% |
| 2024-06-07 | 5.03 | 5.05 | 4.93 | 5.00 | 4.58 | qfq | 15,279,249 | 76,200,629 | 0.00% |
| 2024-06-06 | 5.07 | 5.13 | 4.97 | 5.00 | 4.58 | qfq | 23,066,514 | 115,948,214 | -1.38% |
| 2024-06-05 | 5.18 | 5.21 | 5.05 | 5.07 | 4.65 | qfq | 20,899,675 | 107,285,382 | -2.69% |
| 2024-06-04 | 5.16 | 5.22 | 5.09 | 5.21 | 4.78 | qfq | 18,520,460 | 95,558,582 | 0.97% |
| 2024-06-03 | 5.17 | 5.22 | 5.12 | 5.16 | 4.73 | qfq | 21,304,946 | 110,155,921 | -1.15% |
| 2024-05-31 | 5.22 | 5.25 | 5.21 | 5.22 | 4.78 | qfq | 11,121,590 | 58,129,545 | 0.19% |
| 2024-05-30 | 5.26 | 5.28 | 5.20 | 5.21 | 4.78 | qfq | 12,309,300 | 64,406,798 | -0.95% |
| 2024-05-29 | 5.24 | 5.30 | 5.22 | 5.26 | 4.82 | qfq | 12,784,740 | 67,335,031 | 0.19% |
| 2024-05-28 | 5.19 | 5.29 | 5.19 | 5.25 | 4.81 | qfq | 16,924,416 | 88,784,099 | 0.57% |
| 2024-05-27 | 5.19 | 5.22 | 5.12 | 5.22 | 4.78 | qfq | 14,030,230 | 72,604,595 | 1.56% |
| 2024-05-24 | 5.15 | 5.21 | 5.13 | 5.14 | 4.71 | qfq | 12,557,533 | 64,941,093 | -0.19% |
| 2024-05-23 | 5.25 | 5.25 | 5.13 | 5.15 | 4.72 | qfq | 17,836,344 | 92,218,738 | -1.90% |
| 2024-05-22 | 5.24 | 5.28 | 5.23 | 5.25 | 4.81 | qfq | 13,323,226 | 69,957,848 | 0.00% |
| 2024-05-21 | 5.26 | 5.34 | 5.24 | 5.25 | 4.81 | qfq | 16,265,860 | 85,932,803 | -0.57% |
| 2024-05-20 | 5.30 | 5.34 | 5.27 | 5.28 | 4.84 | qfq | 19,641,070 | 104,099,352 | -0.56% |
| 2024-05-17 | 5.26 | 5.31 | 5.22 | 5.31 | 4.87 | qfq | 16,766,497 | 88,165,865 | 0.95% |
| 2024-05-16 | 5.28 | 5.31 | 5.24 | 5.26 | 4.82 | qfq | 19,327,404 | 102,111,297 | 0.77% |
| 2024-05-15 | 5.33 | 5.35 | 5.22 | 5.22 | 4.78 | qfq | 19,495,449 | 102,813,227 | -2.43% |
| 2024-05-14 | 5.36 | 5.41 | 5.33 | 5.35 | 4.90 | qfq | 19,523,492 | 104,694,610 | -0.19% |
| 2024-05-13 | 5.28 | 5.39 | 5.22 | 5.36 | 4.91 | qfq | 29,243,890 | 155,963,178 | 0.94% |
| 2024-05-10 | 5.34 | 5.36 | 5.26 | 5.31 | 4.87 | qfq | 20,799,280 | 110,367,949 | -0.38% |
| 2024-05-09 | 5.31 | 5.38 | 5.28 | 5.33 | 4.89 | qfq | 23,903,668 | 127,647,811 | 1.14% |
| 2024-05-08 | 5.40 | 5.41 | 5.26 | 5.27 | 4.83 | qfq | 30,991,179 | 164,244,205 | -2.23% |
| 2024-05-07 | 5.46 | 5.46 | 5.36 | 5.39 | 4.94 | qfq | 36,743,386 | 198,335,640 | -1.46% |
| 2024-05-06 | 5.40 | 5.50 | 5.40 | 5.47 | 5.01 | qfq | 41,565,779 | 226,925,089 | 2.05% |
| 2024-04-30 | 5.30 | 5.40 | 5.28 | 5.36 | 4.91 | qfq | 36,366,512 | 194,482,454 | 0.94% |
| 2024-04-29 | 5.30 | 5.36 | 5.25 | 5.31 | 4.87 | qfq | 35,759,621 | 189,703,506 | 0.19% |
| 2024-04-26 | 5.17 | 5.31 | 5.14 | 5.30 | 4.86 | qfq | 46,528,941 | 244,517,510 | 2.51% |
| 2024-04-25 | 5.15 | 5.19 | 5.11 | 5.17 | 4.74 | qfq | 24,589,170 | 126,872,869 | 0.39% |
| 2024-04-24 | 5.05 | 5.15 | 4.97 | 5.15 | 4.72 | qfq | 27,068,605 | 137,732,129 | 1.58% |
| 2024-04-23 | 5.16 | 5.21 | 5.05 | 5.07 | 4.65 | qfq | 35,900,478 | 184,242,576 | 0.80% |
| 2024-04-22 | 5.06 | 5.10 | 4.97 | 5.03 | 4.61 | qfq | 15,517,955 | 78,173,915 | -0.79% |
| 2024-04-19 | 5.05 | 5.15 | 5.04 | 5.07 | 4.65 | qfq | 16,786,793 | 85,385,794 | -0.59% |
| 2024-04-18 | 5.08 | 5.17 | 5.03 | 5.10 | 4.67 | qfq | 22,089,749 | 112,827,356 | 0.20% |
| 2024-04-17 | 4.88 | 5.09 | 4.88 | 5.09 | 4.67 | qfq | 25,209,571 | 125,990,987 | 5.38% |
| 2024-04-16 | 4.99 | 5.04 | 4.82 | 4.83 | 4.43 | qfq | 26,846,150 | 131,698,511 | -3.98% |
| 2024-04-15 | 5.06 | 5.13 | 4.95 | 5.03 | 4.61 | qfq | 23,803,446 | 119,932,464 | -0.59% |
| 2024-04-12 | 5.10 | 5.13 | 5.04 | 5.06 | 4.64 | qfq | 14,850,128 | 75,577,185 | -0.98% |
| 2024-04-11 | 5.09 | 5.19 | 5.05 | 5.11 | 4.68 | qfq | 23,685,889 | 121,442,696 | -0.39% |
| 2024-04-10 | 5.16 | 5.21 | 5.09 | 5.13 | 4.70 | qfq | 21,879,355 | 112,404,094 | -1.35% |
| 2024-04-09 | 5.05 | 5.22 | 5.05 | 5.20 | 4.77 | qfq | 34,583,840 | 178,698,018 | 2.77% |
| 2024-04-08 | 5.14 | 5.17 | 5.06 | 5.06 | 4.64 | qfq | 18,338,640 | 93,733,299 | -1.56% |
| 2024-04-03 | 5.15 | 5.21 | 5.13 | 5.14 | 4.71 | qfq | 16,895,610 | 87,241,487 | -0.77% |
| 2024-04-02 | 5.18 | 5.20 | 5.13 | 5.18 | 4.75 | qfq | 21,729,430 | 112,358,680 | 0.00% |
| 2024-04-01 | 5.05 | 5.18 | 5.05 | 5.18 | 4.75 | qfq | 21,826,356 | 112,399,490 | 2.37% |
| 2024-03-29 | 4.99 | 5.06 | 4.98 | 5.06 | 4.64 | qfq | 15,082,117 | 75,761,154 | 1.40% |
| 2024-03-28 | 4.87 | 5.06 | 4.87 | 4.99 | 4.57 | qfq | 17,806,130 | 88,959,275 | 1.84% |
| 2024-03-27 | 5.05 | 5.07 | 4.89 | 4.90 | 4.49 | qfq | 19,540,366 | 97,235,265 | -3.35% |
| 2024-03-26 | 5.01 | 5.08 | 4.98 | 5.07 | 4.65 | qfq | 21,785,779 | 109,469,335 | 1.20% |
| 2024-03-25 | 5.11 | 5.16 | 5.01 | 5.01 | 4.59 | qfq | 22,688,998 | 115,549,952 | -2.91% |
| 2024-03-22 | 5.15 | 5.22 | 5.09 | 5.16 | 4.73 | qfq | 28,282,723 | 145,604,550 | -0.58% |
| 2024-03-21 | 5.21 | 5.23 | 5.13 | 5.19 | 4.76 | qfq | 30,283,605 | 156,627,008 | 0.00% |
| 2024-03-20 | 5.04 | 5.22 | 5.03 | 5.19 | 4.76 | qfq | 40,279,307 | 207,888,368 | 2.57% |
| 2024-03-19 | 5.02 | 5.14 | 4.99 | 5.06 | 4.64 | qfq | 29,422,062 | 149,490,833 | 0.40% |
| 2024-03-18 | 4.93 | 5.04 | 4.92 | 5.04 | 4.62 | qfq | 27,753,583 | 138,788,536 | 2.44% |
| 2024-03-15 | 4.85 | 4.92 | 4.84 | 4.92 | 4.51 | qfq | 16,000,041 | 78,097,578 | 1.03% |
| 2024-03-14 | 4.87 | 4.92 | 4.83 | 4.87 | 4.46 | qfq | 17,506,885 | 85,365,676 | 0.00% |
| 2024-03-13 | 4.88 | 4.91 | 4.84 | 4.87 | 4.46 | qfq | 16,982,502 | 82,788,994 | -0.41% |
| 2024-03-12 | 4.90 | 4.93 | 4.86 | 4.89 | 4.48 | qfq | 23,295,396 | 113,851,063 | -0.41% |
| 2024-03-11 | 4.83 | 4.91 | 4.80 | 4.91 | 4.50 | qfq | 18,438,584 | 89,598,575 | 1.66% |
| 2024-03-08 | 4.82 | 4.86 | 4.78 | 4.83 | 4.43 | qfq | 12,703,143 | 61,119,882 | 0.21% |
| 2024-03-07 | 4.88 | 4.93 | 4.81 | 4.82 | 4.42 | qfq | 20,374,295 | 99,280,110 | -1.23% |
| 2024-03-06 | 4.78 | 4.92 | 4.77 | 4.88 | 4.47 | qfq | 23,805,487 | 115,679,517 | 1.67% |
| 2024-03-05 | 4.83 | 4.86 | 4.77 | 4.80 | 4.40 | qfq | 24,888,860 | 119,550,864 | -1.23% |
| 2024-03-04 | 5.00 | 5.00 | 4.81 | 4.86 | 4.45 | qfq | 43,457,380 | 211,970,208 | -2.99% |
| 2024-03-01 | 5.08 | 5.25 | 4.98 | 5.01 | 4.59 | qfq | 68,436,302 | 347,154,389 | 2.04% |
| 2024-02-29 | 4.67 | 4.93 | 4.65 | 4.91 | 4.50 | qfq | 39,708,659 | 192,360,160 | 4.47% |
| 2024-02-28 | 4.82 | 4.90 | 4.69 | 4.70 | 4.31 | qfq | 33,837,250 | 162,732,433 | -2.49% |
| 2024-02-27 | 4.68 | 4.82 | 4.66 | 4.82 | 4.42 | qfq | 22,771,496 | 108,063,502 | 2.55% |
| 2024-02-26 | 4.74 | 4.77 | 4.68 | 4.70 | 4.31 | qfq | 26,843,770 | 127,097,031 | 0.43% |
| 2024-02-23 | 4.65 | 4.68 | 4.59 | 4.68 | 4.29 | qfq | 20,698,587 | 96,034,469 | 0.86% |
| 2024-02-22 | 4.63 | 4.66 | 4.59 | 4.64 | 4.25 | qfq | 19,692,856 | 91,005,633 | 0.22% |
| 2024-02-21 | 4.54 | 4.73 | 4.52 | 4.63 | 4.24 | qfq | 25,346,670 | 117,718,212 | 1.09% |
| 2024-02-20 | 4.60 | 4.60 | 4.51 | 4.58 | 4.20 | qfq | 18,700,949 | 85,334,955 | 0.00% |
| 2024-02-19 | 4.73 | 4.75 | 4.54 | 4.58 | 4.20 | qfq | 31,937,495 | 146,920,881 | -2.55% |
| 2024-02-08 | 4.43 | 4.77 | 4.42 | 4.70 | 4.31 | qfq | 41,623,824 | 195,233,743 | 5.62% |
| 2024-02-07 | 4.20 | 4.55 | 4.20 | 4.45 | 4.08 | qfq | 42,301,638 | 186,215,544 | 5.95% |
| 2024-02-06 | 3.78 | 4.20 | 3.75 | 4.20 | 3.85 | qfq | 35,835,033 | 144,154,558 | 9.95% |
| 2024-02-05 | 4.01 | 4.03 | 3.71 | 3.82 | 3.50 | qfq | 35,661,765 | 138,029,500 | -4.98% |
| 2024-02-02 | 4.27 | 4.33 | 3.94 | 4.02 | 3.68 | qfq | 25,863,331 | 106,647,689 | -5.19% |
| 2024-02-01 | 4.23 | 4.33 | 4.17 | 4.24 | 3.89 | qfq | 18,915,033 | 80,395,646 | 0.00% |
| 2024-01-31 | 4.40 | 4.45 | 4.22 | 4.24 | 3.89 | qfq | 22,673,905 | 97,729,226 | -4.07% |
| 2024-01-30 | 4.52 | 4.58 | 4.40 | 4.42 | 4.05 | qfq | 13,406,300 | 60,375,578 | -2.64% |
| 2024-01-29 | 4.64 | 4.66 | 4.53 | 4.54 | 4.16 | qfq | 15,507,849 | 71,029,071 | -1.30% |
| 2024-01-26 | 4.62 | 4.68 | 4.59 | 4.60 | 4.22 | qfq | 11,362,400 | 52,586,093 | -0.65% |
| 2024-01-25 | 4.47 | 4.64 | 4.45 | 4.63 | 4.24 | qfq | 17,266,665 | 78,862,388 | 3.58% |
| 2024-01-24 | 4.44 | 4.48 | 4.30 | 4.47 | 4.10 | qfq | 19,711,573 | 86,970,123 | 0.90% |
| 2024-01-23 | 4.36 | 4.46 | 4.27 | 4.43 | 4.06 | qfq | 18,518,192 | 81,154,037 | 1.61% |
| 2024-01-22 | 4.66 | 4.67 | 4.33 | 4.36 | 4.00 | qfq | 24,703,688 | 110,948,277 | -6.84% |
| 2024-01-19 | 4.73 | 4.75 | 4.65 | 4.68 | 4.29 | qfq | 12,876,589 | 60,533,206 | -1.06% |
| 2024-01-18 | 4.83 | 4.83 | 4.56 | 4.73 | 4.34 | qfq | 24,327,250 | 113,850,307 | -1.87% |
| 2024-01-17 | 4.89 | 4.93 | 4.82 | 4.82 | 4.42 | qfq | 17,263,078 | 84,340,041 | -1.43% |
| 2024-01-16 | 4.89 | 4.94 | 4.83 | 4.89 | 4.48 | qfq | 12,924,817 | 63,073,206 | 0.20% |
| 2024-01-15 | 4.89 | 4.92 | 4.85 | 4.88 | 4.47 | qfq | 11,309,700 | 55,247,646 | -0.20% |
| 2024-01-12 | 4.90 | 4.96 | 4.88 | 4.89 | 4.48 | qfq | 11,091,450 | 54,583,721 | -0.20% |
| 2024-01-11 | 4.83 | 4.93 | 4.80 | 4.90 | 4.49 | qfq | 11,736,030 | 57,199,944 | 1.45% |
| 2024-01-10 | 4.80 | 4.90 | 4.75 | 4.83 | 4.43 | qfq | 16,875,637 | 81,594,829 | 0.21% |
| 2024-01-09 | 4.78 | 4.87 | 4.77 | 4.82 | 4.42 | qfq | 13,087,087 | 63,059,874 | 0.42% |
| 2024-01-08 | 4.89 | 4.91 | 4.79 | 4.80 | 4.40 | qfq | 14,194,907 | 68,592,654 | -2.04% |
| 2024-01-05 | 4.94 | 4.99 | 4.88 | 4.90 | 4.49 | qfq | 14,095,930 | 69,601,321 | -1.01% |
| 2024-01-04 | 4.95 | 4.97 | 4.91 | 4.95 | 4.54 | qfq | 12,550,500 | 61,939,106 | -0.40% |
| 2024-01-03 | 5.01 | 5.02 | 4.94 | 4.97 | 4.56 | qfq | 15,563,840 | 77,394,686 | -0.80% |
| 2024-01-02 | 4.97 | 5.05 | 4.96 | 5.01 | 4.59 | qfq | 21,848,923 | 109,648,026 | 0.80% |
| 2023-12-29 | 4.90 | 4.98 | 4.90 | 4.97 | 4.56 | qfq | 18,263,902 | 90,412,838 | 1.43% |
| 2023-12-28 | 4.73 | 4.91 | 4.73 | 4.90 | 4.49 | qfq | 23,128,076 | 112,071,906 | 3.59% |
| 2023-12-27 | 4.76 | 4.76 | 4.70 | 4.73 | 4.34 | qfq | 11,191,324 | 52,877,475 | -0.21% |
| 2023-12-26 | 4.78 | 4.79 | 4.72 | 4.74 | 4.34 | qfq | 9,641,449 | 45,830,092 | -1.25% |
| 2023-12-25 | 4.78 | 4.81 | 4.76 | 4.80 | 4.40 | qfq | 9,202,960 | 44,041,284 | 0.42% |
| 2023-12-22 | 4.78 | 4.83 | 4.73 | 4.78 | 4.38 | qfq | 15,947,371 | 76,237,147 | 0.00% |
| 2023-12-21 | 4.73 | 4.79 | 4.68 | 4.78 | 4.38 | qfq | 16,938,112 | 80,208,007 | 1.27% |
| 2023-12-20 | 4.83 | 4.85 | 4.72 | 4.72 | 4.33 | qfq | 14,687,363 | 70,208,398 | -1.87% |
| 2023-12-19 | 4.81 | 4.82 | 4.78 | 4.81 | 4.41 | qfq | 12,794,416 | 61,416,263 | -0.21% |
| 2023-12-18 | 4.88 | 4.90 | 4.81 | 4.82 | 4.42 | qfq | 15,952,070 | 77,256,971 | -1.63% |
| 2023-12-15 | 4.95 | 4.97 | 4.90 | 4.90 | 4.49 | qfq | 14,463,657 | 71,309,840 | -1.01% |
| 2023-12-14 | 4.96 | 4.99 | 4.94 | 4.95 | 4.54 | qfq | 16,211,446 | 80,472,606 | 0.20% |
| 2023-12-13 | 4.96 | 5.00 | 4.92 | 4.94 | 4.53 | qfq | 20,615,916 | 102,251,539 | -0.80% |
| 2023-12-12 | 4.96 | 4.98 | 4.93 | 4.98 | 4.56 | qfq | 23,082,615 | 114,358,519 | 0.20% |
| 2023-12-11 | 4.95 | 4.99 | 4.81 | 4.97 | 4.56 | qfq | 50,501,304 | 247,352,077 | -1.00% |
| 2023-12-08 | 4.99 | 5.02 | 4.92 | 5.02 | 4.60 | qfq | 43,401,017 | 215,462,305 | 1.01% |
| 2023-12-07 | 5.02 | 5.03 | 4.92 | 4.97 | 4.56 | qfq | 29,140,539 | 144,438,333 | -1.19% |
| 2023-12-06 | 4.96 | 5.05 | 4.95 | 5.03 | 4.61 | qfq | 24,738,062 | 124,234,778 | 1.21% |
| 2023-12-05 | 5.03 | 5.06 | 4.97 | 4.97 | 4.56 | qfq | 18,203,879 | 91,130,153 | -1.78% |
| 2023-12-04 | 5.08 | 5.10 | 5.05 | 5.06 | 4.64 | qfq | 15,207,273 | 77,157,420 | -0.20% |
| 2023-12-01 | 5.08 | 5.12 | 5.04 | 5.07 | 4.65 | qfq | 18,839,540 | 95,454,016 | -0.39% |
| 2023-11-30 | 5.14 | 5.15 | 5.05 | 5.09 | 4.67 | qfq | 16,900,353 | 86,140,135 | -1.36% |
| 2023-11-29 | 5.20 | 5.21 | 5.13 | 5.16 | 4.73 | qfq | 16,682,790 | 86,155,389 | -0.58% |
| 2023-11-28 | 5.13 | 5.20 | 5.07 | 5.19 | 4.76 | qfq | 22,612,227 | 116,388,236 | 1.37% |
| 2023-11-27 | 5.10 | 5.15 | 5.02 | 5.12 | 4.69 | qfq | 28,424,700 | 144,442,434 | -0.19% |
| 2023-11-24 | 5.20 | 5.22 | 5.12 | 5.13 | 4.70 | qfq | 18,185,800 | 93,670,162 | -1.72% |
| 2023-11-23 | 5.16 | 5.24 | 5.16 | 5.22 | 4.78 | qfq | 13,284,472 | 69,065,862 | 0.97% |
| 2023-11-22 | 5.21 | 5.26 | 5.17 | 5.17 | 4.74 | qfq | 15,316,406 | 79,694,793 | -1.15% |
| 2023-11-21 | 5.30 | 5.31 | 5.22 | 5.23 | 4.79 | qfq | 20,015,312 | 105,311,588 | -1.51% |
| 2023-11-20 | 5.22 | 5.32 | 5.16 | 5.31 | 4.87 | qfq | 29,593,810 | 155,684,866 | 1.92% |
| 2023-11-17 | 5.14 | 5.23 | 5.12 | 5.21 | 4.78 | qfq | 16,918,166 | 87,746,247 | 1.36% |
| 2023-11-16 | 5.19 | 5.21 | 5.14 | 5.14 | 4.71 | qfq | 12,827,690 | 66,296,953 | -1.15% |
| 2023-11-15 | 5.20 | 5.21 | 5.16 | 5.20 | 4.77 | qfq | 14,177,171 | 73,586,583 | 0.78% |
| 2023-11-14 | 5.19 | 5.21 | 5.14 | 5.16 | 4.73 | qfq | 15,976,390 | 82,637,447 | -0.39% |
| 2023-11-13 | 5.15 | 5.22 | 5.15 | 5.18 | 4.75 | qfq | 15,640,069 | 81,033,526 | 0.78% |
| 2023-11-10 | 5.16 | 5.19 | 5.12 | 5.14 | 4.71 | qfq | 13,453,347 | 69,369,082 | -0.39% |
| 2023-11-09 | 5.19 | 5.21 | 5.14 | 5.16 | 4.73 | qfq | 17,930,853 | 92,736,297 | -0.58% |
| 2023-11-08 | 5.23 | 5.24 | 5.17 | 5.19 | 4.76 | qfq | 15,183,564 | 78,993,585 | -0.95% |
| 2023-11-07 | 5.23 | 5.27 | 5.21 | 5.24 | 4.80 | qfq | 13,542,438 | 71,032,008 | 0.00% |
| 2023-11-06 | 5.17 | 5.25 | 5.15 | 5.24 | 4.80 | qfq | 17,756,913 | 92,733,721 | 1.16% |
| 2023-11-03 | 5.07 | 5.19 | 5.07 | 5.18 | 4.75 | qfq | 22,380,907 | 115,549,679 | 2.17% |
| 2023-11-02 | 5.11 | 5.14 | 5.06 | 5.07 | 4.65 | qfq | 12,240,165 | 62,309,532 | -0.98% |
| 2023-11-01 | 5.09 | 5.15 | 5.07 | 5.12 | 4.69 | qfq | 14,106,590 | 72,187,866 | 0.79% |
| 2023-10-31 | 5.12 | 5.13 | 5.06 | 5.08 | 4.66 | qfq | 12,298,698 | 62,536,699 | -0.59% |
| 2023-10-30 | 5.13 | 5.14 | 5.08 | 5.11 | 4.68 | qfq | 17,925,057 | 91,505,124 | -0.58% |
| 2023-10-27 | 5.02 | 5.17 | 4.99 | 5.14 | 4.71 | qfq | 22,361,966 | 114,500,014 | 1.98% |
| 2023-10-26 | 4.97 | 5.05 | 4.86 | 5.04 | 4.62 | qfq | 21,572,620 | 107,029,781 | 1.20% |
| 2023-10-25 | 4.96 | 5.07 | 4.93 | 4.98 | 4.56 | qfq | 22,723,850 | 113,889,034 | 1.43% |
| 2023-10-24 | 4.91 | 4.98 | 4.88 | 4.91 | 4.50 | qfq | 18,239,509 | 89,625,289 | -0.61% |
| 2023-10-23 | 5.10 | 5.13 | 4.93 | 4.94 | 4.46 | qfq | 17,419,265 | 87,336,117 | -3.52% |
| 2023-10-20 | 5.08 | 5.21 | 5.07 | 5.12 | 4.62 | qfq | 14,327,270 | 73,527,696 | 0.79% |
| 2023-10-19 | 5.11 | 5.17 | 5.08 | 5.08 | 4.58 | qfq | 13,751,642 | 70,445,633 | -1.55% |
| 2023-10-18 | 5.21 | 5.24 | 5.15 | 5.16 | 4.65 | qfq | 13,442,105 | 69,652,251 | -1.34% |
| 2023-10-17 | 5.24 | 5.26 | 5.20 | 5.23 | 4.72 | qfq | 12,594,525 | 65,860,575 | -0.19% |
| 2023-10-16 | 5.34 | 5.35 | 5.20 | 5.24 | 4.73 | qfq | 17,698,400 | 92,984,807 | -1.87% |
| 2023-10-13 | 5.38 | 5.39 | 5.32 | 5.34 | 4.82 | qfq | 11,663,525 | 62,367,316 | -0.74% |
| 2023-10-12 | 5.33 | 5.39 | 5.32 | 5.38 | 4.85 | qfq | 15,461,629 | 82,995,179 | 1.51% |
| 2023-10-11 | 5.34 | 5.36 | 5.29 | 5.30 | 4.78 | qfq | 13,136,852 | 69,936,860 | -0.75% |
| 2023-10-10 | 5.33 | 5.36 | 5.30 | 5.34 | 4.82 | qfq | 15,052,464 | 80,281,573 | -0.19% |
| 2023-10-09 | 5.27 | 5.36 | 5.27 | 5.35 | 4.82 | qfq | 19,077,567 | 101,561,386 | 1.52% |
| 2023-09-28 | 5.25 | 5.29 | 5.22 | 5.27 | 4.75 | qfq | 11,485,467 | 60,425,082 | 0.57% |
| 2023-09-27 | 5.21 | 5.27 | 5.19 | 5.24 | 4.73 | qfq | 14,904,915 | 78,084,326 | 0.19% |
| 2023-09-26 | 5.27 | 5.27 | 5.21 | 5.23 | 4.72 | qfq | 9,537,928 | 49,857,599 | -0.38% |
| 2023-09-25 | 5.30 | 5.30 | 5.20 | 5.25 | 4.73 | qfq | 16,189,899 | 84,878,815 | -0.19% |
| 2023-09-22 | 5.17 | 5.28 | 5.16 | 5.26 | 4.74 | qfq | 14,920,696 | 78,057,796 | 1.74% |
| 2023-09-21 | 5.23 | 5.24 | 5.16 | 5.17 | 4.66 | qfq | 15,008,850 | 77,945,908 | -1.52% |
| 2023-09-20 | 5.28 | 5.29 | 5.23 | 5.25 | 4.73 | qfq | 12,006,996 | 62,997,560 | -0.76% |
| 2023-09-19 | 5.31 | 5.34 | 5.26 | 5.29 | 4.77 | qfq | 11,960,898 | 63,301,933 | -0.56% |
| 2023-09-18 | 5.21 | 5.35 | 5.18 | 5.32 | 4.80 | qfq | 17,339,847 | 91,844,044 | 1.92% |
| 2023-09-15 | 5.26 | 5.28 | 5.20 | 5.22 | 4.71 | qfq | 15,174,446 | 79,442,947 | -0.57% |
| 2023-09-14 | 5.31 | 5.32 | 5.22 | 5.25 | 4.73 | qfq | 14,778,727 | 77,717,974 | -1.32% |
| 2023-09-13 | 5.41 | 5.42 | 5.28 | 5.32 | 4.80 | qfq | 14,602,689 | 77,795,149 | -1.85% |
| 2023-09-12 | 5.39 | 5.47 | 5.37 | 5.42 | 4.89 | qfq | 13,379,225 | 72,513,470 | 0.93% |
| 2023-09-11 | 5.33 | 5.40 | 5.28 | 5.37 | 4.84 | qfq | 14,335,954 | 76,784,828 | 0.94% |
| 2023-09-08 | 5.27 | 5.35 | 5.27 | 5.32 | 4.80 | qfq | 11,325,758 | 60,274,778 | 0.38% |
| 2023-09-07 | 5.40 | 5.41 | 5.30 | 5.30 | 4.78 | qfq | 15,175,465 | 81,007,779 | -2.21% |
| 2023-09-06 | 5.42 | 5.43 | 5.37 | 5.42 | 4.89 | qfq | 10,070,402 | 54,417,039 | 0.18% |
| 2023-09-05 | 5.46 | 5.46 | 5.38 | 5.41 | 4.88 | qfq | 13,364,980 | 72,263,948 | -0.92% |
| 2023-09-04 | 5.37 | 5.47 | 5.36 | 5.46 | 4.92 | qfq | 16,555,677 | 89,688,204 | 1.49% |
| 2023-09-01 | 5.42 | 5.45 | 5.35 | 5.38 | 4.85 | qfq | 14,757,493 | 79,350,766 | -0.92% |
| 2023-08-31 | 5.52 | 5.54 | 5.41 | 5.43 | 4.90 | qfq | 13,359,724 | 72,785,329 | -1.45% |
| 2023-08-30 | 5.47 | 5.58 | 5.47 | 5.51 | 4.97 | qfq | 24,435,609 | 135,137,562 | 0.55% |
| 2023-08-29 | 5.32 | 5.49 | 5.30 | 5.48 | 4.94 | qfq | 27,922,923 | 151,462,470 | 2.43% |
| 2023-08-28 | 5.42 | 5.45 | 5.32 | 5.35 | 4.82 | qfq | 34,976,282 | 188,703,490 | 3.88% |
| 2023-08-25 | 5.20 | 5.26 | 5.14 | 5.15 | 4.64 | qfq | 16,859,131 | 87,420,534 | -1.15% |
| 2023-08-24 | 5.26 | 5.29 | 5.21 | 5.21 | 4.70 | qfq | 16,694,018 | 87,487,715 | -1.14% |
| 2023-08-23 | 5.34 | 5.36 | 5.25 | 5.27 | 4.75 | qfq | 19,628,730 | 103,741,821 | 0.38% |
| 2023-08-22 | 5.27 | 5.31 | 5.18 | 5.25 | 4.73 | qfq | 14,854,640 | 77,753,314 | -0.38% |
| 2023-08-21 | 5.31 | 5.35 | 5.26 | 5.27 | 4.75 | qfq | 12,126,422 | 64,402,265 | -0.57% |
| 2023-08-18 | 5.41 | 5.44 | 5.30 | 5.30 | 4.78 | qfq | 10,573,402 | 56,642,784 | -2.21% |
| 2023-08-17 | 5.38 | 5.44 | 5.29 | 5.42 | 4.89 | qfq | 15,375,930 | 82,472,446 | 0.37% |
| 2023-08-16 | 5.35 | 5.49 | 5.33 | 5.40 | 4.87 | qfq | 12,900,727 | 69,845,722 | 0.19% |
| 2023-08-15 | 5.39 | 5.42 | 5.35 | 5.39 | 4.86 | qfq | 12,963,730 | 69,776,384 | -0.19% |
| 2023-08-14 | 5.37 | 5.43 | 5.28 | 5.40 | 4.87 | qfq | 16,742,841 | 89,447,887 | -0.18% |
| 2023-08-11 | 5.57 | 5.60 | 5.41 | 5.41 | 4.88 | qfq | 16,749,401 | 91,958,313 | -2.87% |
| 2023-08-10 | 5.56 | 5.61 | 5.54 | 5.57 | 5.02 | qfq | 10,304,575 | 57,390,316 | 0.18% |
| 2023-08-09 | 5.64 | 5.64 | 5.54 | 5.56 | 5.01 | qfq | 16,301,548 | 90,873,688 | -1.42% |
| 2023-08-08 | 5.73 | 5.74 | 5.58 | 5.64 | 5.09 | qfq | 21,704,900 | 122,419,355 | -1.74% |
| 2023-08-07 | 5.72 | 5.76 | 5.67 | 5.74 | 5.18 | qfq | 23,389,746 | 133,926,181 | 0.17% |
| 2023-08-04 | 5.69 | 5.74 | 5.66 | 5.73 | 5.17 | qfq | 21,437,713 | 122,391,102 | 0.88% |
| 2023-08-03 | 5.67 | 5.72 | 5.65 | 5.68 | 5.12 | qfq | 12,583,105 | 71,528,249 | -0.35% |
| 2023-08-02 | 5.67 | 5.74 | 5.64 | 5.70 | 5.14 | qfq | 16,296,420 | 92,804,709 | 0.53% |
| 2023-08-01 | 5.69 | 5.69 | 5.62 | 5.67 | 5.11 | qfq | 17,255,719 | 97,561,728 | -0.53% |
| 2023-07-31 | 5.67 | 5.74 | 5.65 | 5.70 | 5.14 | qfq | 25,648,364 | 146,123,843 | 0.88% |
| 2023-07-28 | 5.59 | 5.68 | 5.47 | 5.65 | 5.10 | qfq | 32,769,684 | 182,800,413 | 0.53% |
| 2023-07-27 | 5.68 | 5.79 | 5.60 | 5.62 | 5.07 | qfq | 35,106,420 | 199,202,341 | 1.63% |
| 2023-07-26 | 5.64 | 5.65 | 5.51 | 5.53 | 4.99 | qfq | 15,807,085 | 87,768,743 | -1.78% |
| 2023-07-25 | 5.56 | 5.64 | 5.56 | 5.63 | 5.08 | qfq | 13,305,853 | 74,614,484 | 1.99% |
| 2023-07-24 | 5.52 | 5.58 | 5.45 | 5.52 | 4.98 | qfq | 11,556,227 | 63,903,932 | 0.00% |
| 2023-07-21 | 5.58 | 5.59 | 5.51 | 5.52 | 4.98 | qfq | 16,700,678 | 92,566,519 | -1.43% |
| 2023-07-20 | 5.68 | 5.72 | 5.58 | 5.60 | 5.05 | qfq | 15,300,330 | 86,352,787 | -0.88% |
| 2023-07-19 | 5.71 | 5.73 | 5.62 | 5.65 | 5.10 | qfq | 13,954,597 | 78,998,334 | -1.05% |
| 2023-07-18 | 5.61 | 5.74 | 5.57 | 5.71 | 5.15 | qfq | 24,796,075 | 140,707,411 | 1.60% |