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
齐翔腾达002408.SZ
最近收盘价4.722026-07-17
最近交易日2026-07-17
成交量（股）35,765,914
成交额（元）170,900,815
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-23 | 2024-12-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.07058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.1599974 | — | — | — | 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 | 4.75 | 4.89 | 4.67 | 4.72 | 4.72 | qfq | 35,765,914 | 170,900,815 | -0.84% |
| 2026-07-16 | 4.77 | 4.84 | 4.70 | 4.76 | 4.76 | qfq | 33,028,012 | 156,990,298 | -1.65% |
| 2026-07-15 | 4.70 | 4.88 | 4.65 | 4.84 | 4.84 | qfq | 41,303,491 | 197,644,731 | 2.11% |
| 2026-07-14 | 4.95 | 4.96 | 4.60 | 4.74 | 4.74 | qfq | 66,498,387 | 315,150,022 | -6.69% |
| 2026-07-13 | 5.02 | 5.19 | 4.90 | 5.08 | 5.08 | qfq | 103,317,854 | 521,778,647 | 3.67% |
| 2026-07-10 | 4.68 | 4.93 | 4.55 | 4.90 | 4.90 | qfq | 31,296,174 | 149,701,626 | 4.26% |
| 2026-07-09 | 4.81 | 4.83 | 4.65 | 4.70 | 4.70 | qfq | 22,681,419 | 107,058,847 | -2.08% |
| 2026-07-08 | 4.92 | 4.97 | 4.79 | 4.80 | 4.80 | qfq | 21,863,560 | 106,062,382 | -2.64% |
| 2026-07-07 | 4.96 | 5.03 | 4.86 | 4.93 | 4.93 | qfq | 26,884,401 | 132,730,908 | -1.60% |
| 2026-07-06 | 4.93 | 5.11 | 4.91 | 5.01 | 5.01 | qfq | 27,968,949 | 140,599,743 | 1.21% |
| 2026-07-03 | 5.13 | 5.14 | 4.90 | 4.95 | 4.95 | qfq | 31,126,060 | 154,788,677 | -1.59% |
| 2026-07-02 | 4.89 | 5.14 | 4.80 | 5.03 | 5.03 | qfq | 38,202,371 | 192,093,328 | 2.65% |
| 2026-07-01 | 4.69 | 4.96 | 4.64 | 4.90 | 4.90 | qfq | 35,457,243 | 170,702,254 | 4.48% |
| 2026-06-30 | 4.61 | 4.74 | 4.56 | 4.69 | 4.69 | qfq | 25,779,084 | 119,957,851 | 1.08% |
| 2026-06-29 | 4.73 | 4.75 | 4.52 | 4.64 | 4.64 | qfq | 34,763,783 | 160,451,026 | -2.52% |
| 2026-06-26 | 4.88 | 4.95 | 4.73 | 4.76 | 4.76 | qfq | 25,953,977 | 124,719,524 | -2.66% |
| 2026-06-25 | 4.98 | 5.00 | 4.76 | 4.89 | 4.89 | qfq | 44,318,631 | 215,786,893 | -2.78% |
| 2026-06-24 | 5.12 | 5.21 | 5.01 | 5.03 | 5.03 | qfq | 28,978,067 | 147,009,506 | -2.14% |
| 2026-06-23 | 5.19 | 5.32 | 5.10 | 5.14 | 5.14 | qfq | 34,498,479 | 180,049,446 | -0.77% |
| 2026-06-22 | 5.05 | 5.21 | 4.99 | 5.18 | 5.18 | qfq | 40,394,425 | 206,477,939 | 2.57% |
| 2026-06-18 | 5.08 | 5.15 | 4.99 | 5.05 | 5.05 | qfq | 35,009,730 | 176,655,851 | -0.98% |
| 2026-06-17 | 4.99 | 5.14 | 4.95 | 5.10 | 5.10 | qfq | 32,732,953 | 165,984,112 | 1.80% |
| 2026-06-16 | 4.96 | 5.07 | 4.86 | 5.01 | 5.01 | qfq | 27,280,457 | 135,758,305 | 0.60% |
| 2026-06-15 | 4.90 | 5.05 | 4.88 | 4.98 | 4.98 | qfq | 37,256,309 | 185,600,339 | 2.05% |
| 2026-06-12 | 4.88 | 4.98 | 4.74 | 4.88 | 4.88 | qfq | 38,716,409 | 188,404,409 | 0.21% |
| 2026-06-11 | 5.00 | 5.02 | 4.85 | 4.87 | 4.87 | qfq | 21,264,280 | 104,194,750 | -1.02% |
| 2026-06-10 | 4.91 | 4.97 | 4.84 | 4.92 | 4.92 | qfq | 24,990,832 | 122,348,033 | -0.40% |
| 2026-06-09 | 5.03 | 5.04 | 4.85 | 4.94 | 4.94 | qfq | 22,463,001 | 110,287,400 | -0.80% |
| 2026-06-08 | 5.09 | 5.13 | 4.92 | 4.98 | 4.98 | qfq | 32,450,439 | 163,014,460 | -2.92% |
| 2026-06-05 | 5.09 | 5.22 | 5.03 | 5.13 | 5.13 | qfq | 25,632,663 | 131,439,523 | 0.59% |
| 2026-06-04 | 5.19 | 5.26 | 5.06 | 5.10 | 5.10 | qfq | 23,736,205 | 121,665,822 | -2.30% |
| 2026-06-03 | 5.17 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 22,220,891 | 115,240,975 | 1.16% |
| 2026-06-02 | 5.21 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 24,684,622 | 127,728,181 | -0.77% |
| 2026-06-01 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | qfq | 29,467,102 | 152,316,834 | 1.96% |
| 2026-05-29 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | qfq | 34,834,977 | 178,435,712 | -1.54% |
| 2026-05-28 | 5.24 | 5.28 | 5.09 | 5.18 | 5.18 | qfq | 34,917,126 | 180,119,191 | -1.52% |
| 2026-05-27 | 5.43 | 5.44 | 5.20 | 5.26 | 5.26 | qfq | 37,075,122 | 195,374,979 | -3.13% |
| 2026-05-26 | 5.43 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 30,802,002 | 165,919,753 | -0.18% |
| 2026-05-25 | 5.58 | 5.62 | 5.39 | 5.44 | 5.44 | qfq | 34,430,973 | 188,752,490 | -2.33% |
| 2026-05-22 | 5.53 | 5.62 | 5.42 | 5.57 | 5.57 | qfq | 28,587,720 | 157,884,514 | 1.27% |
| 2026-05-21 | 5.65 | 5.70 | 5.47 | 5.50 | 5.50 | qfq | 35,235,960 | 196,281,317 | -3.00% |
| 2026-05-20 | 5.78 | 5.80 | 5.60 | 5.67 | 5.67 | qfq | 26,571,526 | 150,957,710 | -1.05% |
| 2026-05-19 | 5.79 | 5.80 | 5.68 | 5.73 | 5.73 | qfq | 25,004,650 | 142,976,796 | -1.38% |
| 2026-05-18 | 5.85 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 24,296,590 | 140,954,792 | 0.00% |
| 2026-05-15 | 5.90 | 5.98 | 5.77 | 5.81 | 5.81 | qfq | 37,996,790 | 221,769,693 | -1.19% |
| 2026-05-14 | 5.86 | 6.03 | 5.83 | 5.88 | 5.88 | qfq | 41,457,812 | 246,386,610 | 0.34% |
| 2026-05-13 | 5.86 | 5.95 | 5.80 | 5.86 | 5.86 | qfq | 30,253,854 | 177,554,419 | 0.17% |
| 2026-05-12 | 5.99 | 6.00 | 5.85 | 5.85 | 5.85 | qfq | 39,568,839 | 233,273,172 | -2.34% |
| 2026-05-11 | 5.99 | 6.12 | 5.98 | 5.99 | 5.99 | qfq | 32,736,013 | 197,427,802 | 0.17% |
| 2026-05-08 | 6.10 | 6.14 | 5.90 | 5.98 | 5.98 | qfq | 45,672,027 | 273,658,451 | -1.81% |
| 2026-05-07 | 6.55 | 6.55 | 6.06 | 6.09 | 6.09 | qfq | 78,797,760 | 487,130,935 | -6.74% |
| 2026-05-06 | 6.52 | 6.63 | 6.47 | 6.53 | 6.53 | qfq | 42,134,815 | 274,796,821 | -0.76% |
| 2026-04-30 | 6.66 | 6.79 | 6.54 | 6.58 | 6.58 | qfq | 37,555,800 | 249,162,947 | -1.64% |
| 2026-04-29 | 6.62 | 6.74 | 6.50 | 6.69 | 6.69 | qfq | 34,358,492 | 229,410,912 | 0.15% |
| 2026-04-28 | 6.58 | 6.77 | 6.57 | 6.68 | 6.68 | qfq | 49,340,726 | 328,454,996 | 1.52% |
| 2026-04-27 | 6.21 | 6.63 | 6.15 | 6.58 | 6.58 | qfq | 77,584,802 | 499,110,307 | 6.65% |
| 2026-04-24 | 6.11 | 6.21 | 6.10 | 6.17 | 6.17 | qfq | 43,347,203 | 267,030,319 | 0.65% |
| 2026-04-23 | 6.22 | 6.30 | 6.10 | 6.13 | 6.13 | qfq | 53,426,068 | 330,984,715 | -0.81% |
| 2026-04-22 | 6.38 | 6.53 | 6.17 | 6.18 | 6.18 | qfq | 84,058,755 | 529,848,720 | -4.48% |
| 2026-04-21 | 6.58 | 6.58 | 6.34 | 6.47 | 6.47 | qfq | 40,931,964 | 263,984,147 | -1.22% |
| 2026-04-20 | 6.66 | 6.80 | 6.52 | 6.55 | 6.55 | qfq | 47,415,815 | 314,065,573 | -1.80% |
| 2026-04-17 | 6.73 | 6.85 | 6.60 | 6.67 | 6.67 | qfq | 52,883,902 | 354,365,556 | -2.20% |
| 2026-04-16 | 6.78 | 6.89 | 6.75 | 6.82 | 6.82 | qfq | 33,433,235 | 227,881,233 | 0.29% |
| 2026-04-15 | 6.92 | 6.98 | 6.78 | 6.80 | 6.80 | qfq | 53,395,878 | 365,209,966 | -1.59% |
| 2026-04-14 | 6.99 | 6.99 | 6.78 | 6.91 | 6.91 | qfq | 58,284,105 | 399,091,989 | -1.57% |
| 2026-04-13 | 7.06 | 7.09 | 6.88 | 7.02 | 7.02 | qfq | 60,249,434 | 420,183,437 | 0.14% |
| 2026-04-10 | 6.78 | 7.15 | 6.73 | 7.01 | 7.01 | qfq | 101,127,458 | 703,295,854 | 1.59% |
| 2026-04-09 | 6.72 | 6.97 | 6.58 | 6.90 | 6.90 | qfq | 133,624,361 | 905,169,601 | 4.86% |
| 2026-04-08 | 6.30 | 6.65 | 6.20 | 6.58 | 6.58 | qfq | 119,655,790 | 779,408,665 | -0.60% |
| 2026-04-07 | 6.07 | 6.62 | 5.96 | 6.62 | 6.62 | qfq | 90,945,569 | 586,749,872 | 9.97% |
| 2026-04-03 | 6.28 | 6.32 | 5.92 | 6.02 | 6.02 | qfq | 70,307,359 | 425,876,656 | -4.44% |
| 2026-04-02 | 6.50 | 6.50 | 6.17 | 6.30 | 6.30 | qfq | 91,996,914 | 576,850,284 | -3.23% |
| 2026-04-01 | 5.98 | 6.51 | 5.93 | 6.51 | 6.51 | qfq | 101,657,781 | 640,283,097 | 9.97% |
| 2026-03-31 | 5.96 | 6.14 | 5.90 | 5.92 | 5.92 | qfq | 38,117,148 | 228,345,592 | -0.84% |
| 2026-03-30 | 6.11 | 6.14 | 5.92 | 5.97 | 5.97 | qfq | 53,731,730 | 321,785,256 | -1.97% |
| 2026-03-27 | 5.98 | 6.21 | 5.96 | 6.09 | 6.09 | qfq | 67,683,939 | 413,764,195 | 1.33% |
| 2026-03-26 | 5.73 | 6.23 | 5.73 | 6.01 | 6.01 | qfq | 100,227,709 | 599,899,093 | 5.25% |
| 2026-03-25 | 5.68 | 5.77 | 5.61 | 5.71 | 5.71 | qfq | 40,493,597 | 230,954,758 | 0.00% |
| 2026-03-24 | 5.83 | 5.87 | 5.58 | 5.71 | 5.71 | qfq | 60,492,130 | 343,550,050 | -2.89% |
| 2026-03-23 | 5.66 | 6.06 | 5.54 | 5.88 | 5.88 | qfq | 94,925,035 | 556,590,288 | 3.16% |
| 2026-03-20 | 5.68 | 5.87 | 5.66 | 5.70 | 5.70 | qfq | 46,082,081 | 265,106,620 | 0.00% |
| 2026-03-19 | 5.93 | 5.95 | 5.66 | 5.70 | 5.70 | qfq | 50,546,567 | 289,229,284 | -2.23% |
| 2026-03-18 | 5.89 | 5.97 | 5.77 | 5.83 | 5.83 | qfq | 45,009,397 | 262,994,787 | -1.02% |
| 2026-03-17 | 6.14 | 6.29 | 5.87 | 5.89 | 5.89 | qfq | 80,337,307 | 483,314,088 | -3.92% |
| 2026-03-16 | 6.40 | 6.68 | 6.10 | 6.13 | 6.13 | qfq | 92,899,579 | 590,222,683 | -2.08% |
| 2026-03-13 | 6.36 | 6.45 | 6.21 | 6.26 | 6.26 | qfq | 71,646,516 | 452,525,873 | 0.16% |
| 2026-03-12 | 6.46 | 6.52 | 6.22 | 6.25 | 6.25 | qfq | 92,951,594 | 589,979,324 | -0.16% |
| 2026-03-11 | 6.05 | 6.32 | 5.94 | 6.26 | 6.26 | qfq | 74,385,148 | 457,446,672 | 3.64% |
| 2026-03-10 | 6.06 | 6.22 | 6.02 | 6.04 | 6.04 | qfq | 70,885,322 | 431,475,858 | -4.58% |
| 2026-03-09 | 6.76 | 6.79 | 6.28 | 6.33 | 6.33 | qfq | 103,049,757 | 667,960,197 | -0.78% |
| 2026-03-06 | 6.09 | 6.44 | 6.09 | 6.38 | 6.38 | qfq | 92,526,287 | 582,662,693 | 6.69% |
| 2026-03-05 | 6.09 | 6.11 | 5.85 | 5.98 | 5.98 | qfq | 61,493,331 | 366,082,855 | -0.99% |
| 2026-03-04 | 6.02 | 6.12 | 5.97 | 6.04 | 6.04 | qfq | 43,870,263 | 265,532,863 | -0.82% |
| 2026-03-03 | 6.15 | 6.28 | 5.99 | 6.09 | 6.09 | qfq | 72,274,380 | 442,600,213 | -0.98% |
| 2026-03-02 | 6.13 | 6.20 | 5.95 | 6.15 | 6.15 | qfq | 67,462,583 | 410,057,018 | 1.49% |
| 2026-02-27 | 5.98 | 6.09 | 5.95 | 6.06 | 6.06 | qfq | 28,973,721 | 174,439,267 | 1.00% |
| 2026-02-26 | 6.03 | 6.09 | 5.97 | 6.00 | 6.00 | qfq | 31,329,696 | 188,393,958 | -0.50% |
| 2026-02-25 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | qfq | 39,900,685 | 242,719,058 | 0.17% |
| 2026-02-24 | 5.99 | 6.11 | 5.92 | 6.02 | 6.02 | qfq | 48,998,109 | 295,241,336 | 4.70% |
| 2026-02-13 | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | qfq | 26,459,760 | 152,973,223 | -2.38% |
| 2026-02-12 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | qfq | 23,547,280 | 139,465,456 | -1.51% |
| 2026-02-11 | 5.84 | 6.12 | 5.79 | 5.98 | 5.98 | qfq | 45,146,436 | 270,632,403 | 2.57% |
| 2026-02-10 | 5.79 | 5.91 | 5.69 | 5.83 | 5.83 | qfq | 39,802,939 | 231,287,412 | 0.69% |
| 2026-02-09 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | qfq | 40,859,901 | 235,979,130 | 0.35% |
| 2026-02-06 | 5.58 | 5.87 | 5.52 | 5.77 | 5.77 | qfq | 43,590,306 | 250,855,864 | 2.12% |
| 2026-02-05 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | qfq | 36,802,790 | 208,689,940 | -1.74% |
| 2026-02-04 | 5.68 | 5.79 | 5.60 | 5.75 | 5.75 | qfq | 37,897,835 | 216,838,073 | 1.77% |
| 2026-02-03 | 5.50 | 5.68 | 5.49 | 5.65 | 5.65 | qfq | 43,898,399 | 246,088,623 | 4.24% |
| 2026-02-02 | 5.70 | 5.76 | 5.40 | 5.42 | 5.42 | qfq | 62,286,125 | 345,395,075 | -8.14% |
| 2026-01-30 | 5.94 | 6.05 | 5.65 | 5.90 | 5.90 | qfq | 66,661,247 | 389,534,467 | -0.67% |
| 2026-01-29 | 5.97 | 6.06 | 5.83 | 5.94 | 5.94 | qfq | 74,938,944 | 445,623,204 | 0.34% |
| 2026-01-28 | 5.81 | 6.07 | 5.76 | 5.92 | 5.92 | qfq | 78,570,646 | 466,428,496 | 1.89% |
| 2026-01-27 | 6.00 | 6.13 | 5.80 | 5.81 | 5.81 | qfq | 100,033,674 | 590,538,242 | -4.75% |
| 2026-01-26 | 6.19 | 6.40 | 5.96 | 6.10 | 6.10 | qfq | 137,120,273 | 839,726,536 | 0.16% |
| 2026-01-23 | 6.11 | 6.26 | 5.93 | 6.09 | 6.09 | qfq | 202,072,787 | 1,243,377,202 | 7.03% |
| 2026-01-22 | 5.47 | 5.84 | 5.40 | 5.69 | 5.69 | qfq | 96,491,284 | 542,579,960 | 3.64% |
| 2026-01-21 | 5.45 | 5.72 | 5.38 | 5.49 | 5.49 | qfq | 114,560,619 | 631,821,850 | 4.17% |
| 2026-01-20 | 5.08 | 5.27 | 5.06 | 5.27 | 5.27 | qfq | 66,729,769 | 346,971,433 | 4.15% |
| 2026-01-19 | 4.91 | 5.10 | 4.88 | 5.06 | 5.06 | qfq | 34,378,716 | 172,491,714 | 3.05% |
| 2026-01-16 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | qfq | 30,354,520 | 150,398,176 | -2.96% |
| 2026-01-15 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | qfq | 23,881,945 | 120,393,040 | 0.60% |
| 2026-01-14 | 4.97 | 5.08 | 4.95 | 5.03 | 5.03 | qfq | 43,406,232 | 218,275,076 | 1.21% |
| 2026-01-13 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | qfq | 22,457,413 | 111,639,549 | 0.00% |
| 2026-01-12 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | qfq | 25,125,835 | 124,529,271 | 0.40% |
| 2026-01-09 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 21,178,405 | 104,628,674 | 0.20% |
| 2026-01-08 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | qfq | 16,158,467 | 79,635,554 | 0.00% |
| 2026-01-07 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 24,397,464 | 121,406,243 | -2.37% |
| 2026-01-06 | 4.87 | 5.09 | 4.86 | 5.06 | 5.06 | qfq | 37,991,251 | 190,150,983 | 3.90% |
| 2026-01-05 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | qfq | 21,452,459 | 104,457,708 | -0.20% |
| 2025-12-31 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | qfq | 17,179,660 | 83,980,198 | -1.41% |
| 2025-12-30 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | qfq | 24,874,924 | 123,155,784 | 1.23% |
| 2025-12-29 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | qfq | 15,552,638 | 76,263,301 | -0.20% |
| 2025-12-26 | 4.89 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 15,013,037 | 73,429,095 | 0.00% |
| 2025-12-25 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | qfq | 12,005,513 | 58,836,462 | 0.00% |
| 2025-12-24 | 4.85 | 4.95 | 4.84 | 4.90 | 4.90 | qfq | 18,783,520 | 92,236,986 | 0.82% |
| 2025-12-23 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 11,941,800 | 57,917,347 | 0.21% |
| 2025-12-22 | 4.79 | 4.91 | 4.78 | 4.85 | 4.85 | qfq | 18,442,660 | 89,402,811 | 1.89% |
| 2025-12-19 | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | qfq | 14,424,884 | 68,498,598 | 1.71% |
| 2025-12-18 | 4.69 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 10,344,740 | 48,674,361 | 0.21% |
| 2025-12-17 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 11,500,545 | 53,433,076 | 0.65% |
| 2025-12-16 | 4.70 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 13,766,200 | 63,933,929 | -1.69% |
| 2025-12-15 | 4.64 | 4.81 | 4.62 | 4.72 | 4.72 | qfq | 22,439,435 | 106,201,108 | 1.51% |
| 2025-12-12 | 4.61 | 4.66 | 4.53 | 4.65 | 4.65 | qfq | 21,223,196 | 97,661,074 | 1.31% |
| 2025-12-11 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | qfq | 17,588,808 | 81,323,723 | -1.71% |
| 2025-12-10 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | qfq | 13,692,074 | 63,721,282 | -0.21% |
| 2025-12-09 | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 18,273,700 | 85,778,880 | -1.27% |
| 2025-12-08 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 14,333,825 | 68,211,527 | -0.63% |
| 2025-12-05 | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | qfq | 14,835,349 | 70,394,985 | 0.21% |
| 2025-12-04 | 4.83 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 14,427,492 | 68,878,342 | -1.65% |
| 2025-12-03 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | qfq | 9,358,673 | 45,403,913 | -1.02% |
| 2025-12-02 | 4.91 | 4.91 | 4.86 | 4.89 | 4.89 | qfq | 10,783,048 | 52,695,877 | -0.41% |
| 2025-12-01 | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | qfq | 17,781,042 | 87,125,518 | 1.45% |
| 2025-11-28 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | qfq | 17,221,374 | 83,092,188 | 1.68% |
| 2025-11-27 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | qfq | 14,513,320 | 68,979,777 | -0.42% |
| 2025-11-26 | 4.76 | 4.81 | 4.70 | 4.78 | 4.78 | qfq | 21,746,935 | 103,331,947 | 0.42% |
| 2025-11-25 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | qfq | 20,341,360 | 97,158,162 | -0.63% |
| 2025-11-24 | 4.85 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 17,724,137 | 85,198,783 | -0.83% |
| 2025-11-21 | 4.96 | 5.00 | 4.82 | 4.83 | 4.83 | qfq | 27,550,249 | 134,699,614 | -3.01% |
| 2025-11-20 | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | qfq | 18,616,240 | 93,404,450 | -1.97% |
| 2025-11-19 | 5.04 | 5.12 | 5.02 | 5.08 | 5.08 | qfq | 16,878,120 | 85,367,112 | 0.99% |
| 2025-11-18 | 5.15 | 5.16 | 4.98 | 5.03 | 5.03 | qfq | 24,858,055 | 125,204,170 | -1.95% |
| 2025-11-17 | 5.05 | 5.20 | 4.98 | 5.13 | 5.13 | qfq | 31,372,261 | 160,137,878 | 1.79% |
| 2025-11-14 | 5.08 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 18,301,888 | 92,798,234 | -0.98% |
| 2025-11-13 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 23,111,351 | 117,278,466 | 1.19% |
| 2025-11-12 | 5.05 | 5.06 | 4.98 | 5.03 | 5.03 | qfq | 15,214,896 | 76,341,694 | -0.20% |
| 2025-11-11 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | qfq | 17,020,189 | 85,579,976 | 0.80% |
| 2025-11-10 | 4.97 | 5.03 | 4.94 | 5.00 | 5.00 | qfq | 22,530,628 | 112,532,296 | 0.81% |
| 2025-11-07 | 4.83 | 4.98 | 4.82 | 4.96 | 4.96 | qfq | 30,460,264 | 150,388,789 | 2.48% |
| 2025-11-06 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | qfq | 11,244,449 | 54,374,024 | 0.21% |
| 2025-11-05 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | qfq | 9,832,494 | 47,432,784 | 0.42% |
| 2025-11-04 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 8,835,971 | 42,723,224 | -1.03% |
| 2025-11-03 | 4.82 | 4.86 | 4.76 | 4.86 | 4.86 | qfq | 14,587,267 | 70,249,640 | 1.04% |
| 2025-10-31 | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | qfq | 12,780,851 | 61,351,769 | 0.21% |
| 2025-10-30 | 4.85 | 4.87 | 4.75 | 4.80 | 4.80 | qfq | 27,292,080 | 130,855,508 | -2.64% |
| 2025-10-29 | 4.87 | 4.94 | 4.85 | 4.93 | 4.93 | qfq | 14,129,068 | 69,376,019 | 1.23% |
| 2025-10-28 | 4.87 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 10,956,265 | 53,513,059 | 0.00% |
| 2025-10-27 | 4.88 | 4.92 | 4.87 | 4.87 | 4.87 | qfq | 11,209,074 | 54,820,349 | 0.00% |
| 2025-10-24 | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 14,398,771 | 70,599,591 | -2.21% |
| 2025-10-23 | 4.89 | 4.98 | 4.86 | 4.98 | 4.98 | qfq | 13,055,668 | 64,267,960 | 1.84% |
| 2025-10-22 | 4.89 | 4.94 | 4.88 | 4.89 | 4.89 | qfq | 9,970,904 | 48,889,349 | 0.00% |
| 2025-10-21 | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | qfq | 11,392,024 | 55,686,325 | 1.24% |
| 2025-10-20 | 4.85 | 4.86 | 4.79 | 4.83 | 4.83 | qfq | 12,957,649 | 62,446,371 | 0.00% |
| 2025-10-17 | 4.90 | 4.95 | 4.81 | 4.83 | 4.83 | qfq | 14,561,869 | 70,829,443 | -1.43% |
| 2025-10-16 | 4.95 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 11,219,516 | 55,055,284 | -1.21% |
| 2025-10-15 | 5.00 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 14,972,181 | 74,333,460 | -0.40% |
| 2025-10-14 | 5.00 | 5.06 | 4.96 | 4.98 | 4.98 | qfq | 17,410,895 | 87,051,469 | -0.40% |
| 2025-10-13 | 4.90 | 5.01 | 4.85 | 5.00 | 5.00 | qfq | 22,684,960 | 111,809,125 | -0.20% |
| 2025-10-10 | 4.95 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 20,566,747 | 102,959,988 | 1.21% |
| 2025-10-09 | 4.86 | 4.97 | 4.82 | 4.95 | 4.95 | qfq | 17,527,854 | 86,221,767 | 2.70% |
| 2025-09-30 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | qfq | 10,888,275 | 52,498,174 | -0.41% |
| 2025-09-29 | 4.76 | 4.86 | 4.71 | 4.84 | 4.84 | qfq | 15,924,870 | 76,441,977 | 1.68% |
| 2025-09-26 | 4.74 | 4.83 | 4.73 | 4.76 | 4.76 | qfq | 15,407,205 | 73,545,960 | 0.21% |
| 2025-09-25 | 4.79 | 4.82 | 4.74 | 4.75 | 4.75 | qfq | 12,347,025 | 58,893,452 | -1.04% |
| 2025-09-24 | 4.79 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 15,214,181 | 72,696,218 | 0.21% |
| 2025-09-23 | 4.87 | 4.88 | 4.71 | 4.79 | 4.79 | qfq | 18,735,522 | 89,279,232 | -1.84% |
| 2025-09-22 | 4.95 | 4.96 | 4.85 | 4.88 | 4.88 | qfq | 13,880,279 | 67,865,310 | -1.61% |
| 2025-09-19 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | qfq | 12,854,443 | 63,602,702 | 0.20% |
| 2025-09-18 | 5.03 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 22,250,810 | 111,248,628 | -1.79% |
| 2025-09-17 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 14,194,233 | 71,446,137 | 0.20% |
| 2025-09-16 | 5.08 | 5.10 | 5.01 | 5.03 | 5.03 | qfq | 15,042,020 | 75,780,574 | -0.79% |
| 2025-09-15 | 5.10 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 16,296,795 | 82,692,528 | -0.59% |
| 2025-09-12 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | qfq | 15,946,017 | 81,457,222 | -0.78% |
| 2025-09-11 | 5.07 | 5.14 | 5.04 | 5.14 | 5.14 | qfq | 19,159,013 | 97,804,500 | 1.18% |
| 2025-09-10 | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | qfq | 16,304,025 | 82,808,130 | -0.78% |
| 2025-09-09 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | qfq | 18,012,358 | 92,211,095 | 0.00% |
| 2025-09-08 | 5.04 | 5.12 | 5.01 | 5.12 | 5.12 | qfq | 22,765,269 | 115,698,147 | 1.79% |
| 2025-09-05 | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 18,904,680 | 94,941,070 | 1.00% |
| 2025-09-04 | 4.99 | 5.02 | 4.93 | 4.98 | 4.98 | qfq | 17,716,195 | 88,261,362 | 0.00% |
| 2025-09-03 | 5.05 | 5.08 | 4.97 | 4.98 | 4.98 | qfq | 16,360,766 | 81,912,516 | -1.39% |
| 2025-09-02 | 5.12 | 5.12 | 5.00 | 5.05 | 5.05 | qfq | 20,339,060 | 102,454,740 | -0.98% |
| 2025-09-01 | 5.10 | 5.15 | 5.04 | 5.10 | 5.10 | qfq | 19,423,508 | 98,987,840 | 0.79% |
| 2025-08-29 | 5.10 | 5.13 | 5.04 | 5.06 | 5.06 | qfq | 19,449,465 | 98,867,886 | -0.98% |
| 2025-08-28 | 5.07 | 5.13 | 4.97 | 5.11 | 5.11 | qfq | 27,844,926 | 140,938,337 | 0.79% |
| 2025-08-27 | 5.21 | 5.23 | 5.07 | 5.07 | 5.07 | qfq | 28,145,583 | 144,902,266 | -2.50% |
| 2025-08-26 | 5.18 | 5.26 | 5.15 | 5.20 | 5.20 | qfq | 27,565,191 | 143,717,740 | 0.19% |
| 2025-08-25 | 5.14 | 5.20 | 5.08 | 5.19 | 5.19 | qfq | 45,234,305 | 233,152,949 | 1.17% |
| 2025-08-22 | 5.11 | 5.15 | 5.04 | 5.13 | 5.13 | qfq | 28,636,854 | 145,855,071 | 0.00% |
| 2025-08-21 | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 33,696,184 | 172,413,450 | 0.39% |
| 2025-08-20 | 5.01 | 5.13 | 4.98 | 5.11 | 5.11 | qfq | 31,970,084 | 161,864,567 | 2.00% |
| 2025-08-19 | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | qfq | 23,131,676 | 116,014,916 | -0.79% |
| 2025-08-18 | 5.04 | 5.05 | 5.01 | 5.05 | 5.05 | qfq | 26,068,726 | 131,277,392 | 1.00% |
| 2025-08-15 | 4.94 | 5.04 | 4.93 | 5.00 | 5.00 | qfq | 25,046,458 | 125,284,062 | 1.63% |
| 2025-08-14 | 5.01 | 5.03 | 4.92 | 4.92 | 4.92 | qfq | 21,035,157 | 104,350,268 | -1.60% |
| 2025-08-13 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 25,391,080 | 127,349,937 | -0.20% |
| 2025-08-12 | 5.09 | 5.10 | 4.99 | 5.01 | 5.01 | qfq | 29,004,320 | 145,814,104 | -1.57% |
| 2025-08-11 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | qfq | 21,505,540 | 108,898,090 | 1.19% |
| 2025-08-08 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | qfq | 13,652,030 | 68,535,159 | 0.00% |
| 2025-08-07 | 5.11 | 5.11 | 4.98 | 5.03 | 5.03 | qfq | 18,966,411 | 95,337,271 | -0.79% |
| 2025-08-06 | 5.11 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 19,746,613 | 99,989,883 | -0.59% |
| 2025-08-05 | 5.14 | 5.15 | 5.06 | 5.10 | 5.10 | qfq | 24,641,177 | 125,668,575 | -0.39% |
| 2025-08-04 | 5.07 | 5.30 | 5.06 | 5.12 | 5.12 | qfq | 38,844,869 | 201,258,457 | 0.20% |
| 2025-08-01 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | qfq | 36,430,681 | 185,660,128 | 1.39% |
| 2025-07-31 | 5.28 | 5.32 | 5.01 | 5.04 | 5.04 | qfq | 56,532,740 | 288,330,544 | -5.26% |
| 2025-07-30 | 5.38 | 5.49 | 5.29 | 5.32 | 5.32 | qfq | 56,290,384 | 303,183,661 | -0.93% |
| 2025-07-29 | 5.37 | 5.39 | 5.25 | 5.37 | 5.37 | qfq | 44,154,695 | 234,789,679 | 0.56% |
| 2025-07-28 | 5.27 | 5.43 | 5.18 | 5.34 | 5.34 | qfq | 120,286,121 | 640,040,682 | -0.74% |
| 2025-07-25 | 4.90 | 5.38 | 4.89 | 5.38 | 5.38 | qfq | 133,964,718 | 703,467,545 | 10.02% |
| 2025-07-24 | 4.85 | 4.89 | 4.82 | 4.89 | 4.89 | qfq | 18,121,814 | 88,031,908 | 1.03% |
| 2025-07-23 | 4.91 | 5.01 | 4.83 | 4.84 | 4.84 | qfq | 24,002,348 | 117,441,136 | -1.22% |
| 2025-07-22 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | qfq | 22,268,962 | 108,186,321 | 1.03% |
| 2025-07-21 | 4.72 | 4.87 | 4.71 | 4.85 | 4.85 | qfq | 35,428,255 | 170,773,916 | 3.19% |
| 2025-07-18 | 4.63 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 16,738,273 | 78,443,603 | 1.29% |
| 2025-07-17 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | qfq | 9,549,515 | 44,220,712 | 0.00% |
| 2025-07-16 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | qfq | 8,802,462 | 40,817,617 | 0.22% |
| 2025-07-15 | 4.70 | 4.71 | 4.60 | 4.63 | 4.63 | qfq | 14,561,240 | 67,495,982 | -1.49% |
| 2025-07-14 | 4.64 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 14,576,998 | 68,317,069 | -0.21% |
| 2025-07-11 | 4.70 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 18,507,462 | 87,229,476 | 0.21% |
| 2025-07-10 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 15,274,119 | 71,750,394 | 0.86% |
| 2025-07-09 | 4.68 | 4.71 | 4.65 | 4.66 | 4.66 | qfq | 10,214,149 | 47,728,256 | -0.64% |
| 2025-07-08 | 4.63 | 4.69 | 4.61 | 4.69 | 4.69 | qfq | 13,274,703 | 61,760,573 | 0.86% |
| 2025-07-07 | 4.68 | 4.69 | 4.57 | 4.65 | 4.65 | qfq | 24,338,128 | 112,511,933 | -1.06% |
| 2025-07-04 | 4.65 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 15,335,522 | 71,647,385 | 1.08% |
| 2025-07-03 | 4.65 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 10,815,836 | 50,364,043 | 0.00% |
| 2025-07-02 | 4.66 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 18,586,961 | 86,098,561 | -1.06% |
| 2025-07-01 | 4.49 | 4.84 | 4.46 | 4.70 | 4.70 | qfq | 48,816,677 | 227,666,806 | 4.91% |
| 2025-06-30 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | qfq | 11,629,196 | 52,229,369 | -0.88% |
| 2025-06-27 | 4.52 | 4.55 | 4.50 | 4.52 | 4.52 | qfq | 11,356,770 | 51,428,733 | 0.22% |
| 2025-06-26 | 4.53 | 4.55 | 4.50 | 4.51 | 4.51 | qfq | 9,430,040 | 42,659,992 | -0.44% |
| 2025-06-25 | 4.53 | 4.54 | 4.47 | 4.53 | 4.53 | qfq | 13,149,950 | 59,243,279 | 0.22% |
| 2025-06-24 | 4.48 | 4.52 | 4.43 | 4.52 | 4.52 | qfq | 12,434,577 | 55,844,518 | 0.44% |
| 2025-06-23 | 4.42 | 4.51 | 4.42 | 4.50 | 4.50 | qfq | 11,211,996 | 50,283,057 | 0.90% |
| 2025-06-20 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | qfq | 10,584,378 | 47,386,857 | -0.22% |
| 2025-06-19 | 4.46 | 4.49 | 4.41 | 4.47 | 4.47 | qfq | 14,275,335 | 63,566,467 | 0.00% |
| 2025-06-18 | 4.51 | 4.52 | 4.45 | 4.47 | 4.47 | qfq | 9,316,224 | 41,662,620 | -0.89% |
| 2025-06-17 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | qfq | 12,928,646 | 58,240,679 | -0.44% |
| 2025-06-16 | 4.56 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 20,651,795 | 93,693,962 | -1.31% |
| 2025-06-13 | 4.63 | 4.67 | 4.59 | 4.59 | 4.56 | qfq | 37,742,505 | 174,692,173 | -0.22% |
| 2025-06-12 | 4.58 | 4.62 | 4.55 | 4.60 | 4.57 | qfq | 16,255,438 | 74,437,810 | 0.44% |
| 2025-06-11 | 4.58 | 4.61 | 4.56 | 4.58 | 4.55 | qfq | 13,760,384 | 63,189,551 | 0.00% |
| 2025-06-10 | 4.66 | 4.67 | 4.55 | 4.58 | 4.55 | qfq | 14,357,320 | 66,134,747 | -1.72% |
| 2025-06-09 | 4.65 | 4.67 | 4.63 | 4.66 | 4.63 | qfq | 9,653,460 | 44,907,387 | 0.22% |
| 2025-06-06 | 4.64 | 4.68 | 4.63 | 4.65 | 4.62 | qfq | 12,695,660 | 59,091,899 | 0.43% |
| 2025-06-05 | 4.64 | 4.66 | 4.60 | 4.63 | 4.60 | qfq | 12,895,240 | 59,692,241 | -0.22% |
| 2025-06-04 | 4.65 | 4.70 | 4.62 | 4.64 | 4.61 | qfq | 21,068,673 | 98,151,851 | 0.22% |
| 2025-06-03 | 4.55 | 4.64 | 4.54 | 4.63 | 4.60 | qfq | 13,621,992 | 62,528,515 | 1.54% |
| 2025-05-30 | 4.60 | 4.60 | 4.54 | 4.56 | 4.53 | qfq | 8,791,304 | 40,072,139 | -0.87% |
| 2025-05-29 | 4.56 | 4.60 | 4.55 | 4.60 | 4.57 | qfq | 8,613,392 | 39,487,493 | 0.88% |
| 2025-05-28 | 4.59 | 4.63 | 4.55 | 4.56 | 4.53 | qfq | 8,884,709 | 40,724,373 | -0.44% |
| 2025-05-27 | 4.58 | 4.59 | 4.53 | 4.58 | 4.55 | qfq | 10,067,073 | 45,876,647 | 0.00% |
| 2025-05-26 | 4.60 | 4.61 | 4.56 | 4.58 | 4.55 | qfq | 8,717,597 | 39,955,210 | -0.65% |
| 2025-05-23 | 4.63 | 4.67 | 4.61 | 4.61 | 4.58 | qfq | 14,303,549 | 66,464,598 | -0.86% |
| 2025-05-22 | 4.65 | 4.68 | 4.60 | 4.65 | 4.62 | qfq | 15,429,522 | 71,533,949 | -0.21% |
| 2025-05-21 | 4.74 | 4.78 | 4.64 | 4.66 | 4.63 | qfq | 19,059,493 | 89,305,020 | -1.27% |
| 2025-05-20 | 4.70 | 4.72 | 4.64 | 4.72 | 4.69 | qfq | 18,858,684 | 88,101,876 | 0.21% |
| 2025-05-19 | 4.71 | 4.75 | 4.67 | 4.71 | 4.68 | qfq | 14,154,003 | 66,605,950 | 0.00% |
| 2025-05-16 | 4.75 | 4.78 | 4.67 | 4.71 | 4.68 | qfq | 21,276,940 | 100,297,742 | -1.46% |
| 2025-05-15 | 4.67 | 4.93 | 4.63 | 4.78 | 4.75 | qfq | 40,847,681 | 194,241,696 | 2.14% |
| 2025-05-14 | 4.59 | 4.71 | 4.58 | 4.68 | 4.65 | qfq | 22,246,790 | 103,866,296 | 1.52% |
| 2025-05-13 | 4.59 | 4.64 | 4.56 | 4.61 | 4.58 | qfq | 13,079,180 | 60,175,941 | 0.88% |
| 2025-05-12 | 4.57 | 4.60 | 4.55 | 4.57 | 4.54 | qfq | 8,604,320 | 39,297,459 | 0.22% |
| 2025-05-09 | 4.62 | 4.63 | 4.55 | 4.56 | 4.53 | qfq | 8,589,657 | 39,313,406 | -1.51% |
| 2025-05-08 | 4.61 | 4.66 | 4.57 | 4.63 | 4.60 | qfq | 10,524,424 | 48,592,561 | 0.22% |
| 2025-05-07 | 4.56 | 4.62 | 4.55 | 4.62 | 4.59 | qfq | 15,314,305 | 70,249,629 | 1.99% |
| 2025-05-06 | 4.46 | 4.53 | 4.44 | 4.53 | 4.50 | qfq | 10,906,485 | 49,036,923 | 1.80% |
| 2025-04-30 | 4.50 | 4.52 | 4.44 | 4.45 | 4.42 | qfq | 14,559,885 | 64,937,026 | -1.98% |
| 2025-04-29 | 4.51 | 4.56 | 4.51 | 4.54 | 4.51 | qfq | 8,225,882 | 37,274,323 | 0.00% |
| 2025-04-28 | 4.62 | 4.62 | 4.52 | 4.54 | 4.51 | qfq | 12,060,303 | 54,803,471 | -1.52% |
| 2025-04-25 | 4.64 | 4.66 | 4.58 | 4.61 | 4.58 | qfq | 12,271,304 | 56,814,384 | -0.65% |
| 2025-04-24 | 4.63 | 4.66 | 4.58 | 4.64 | 4.61 | qfq | 13,167,017 | 60,904,929 | 0.22% |
| 2025-04-23 | 4.71 | 4.72 | 4.62 | 4.63 | 4.60 | qfq | 13,433,248 | 62,395,867 | -1.07% |
| 2025-04-22 | 4.66 | 4.72 | 4.64 | 4.68 | 4.65 | qfq | 15,083,880 | 70,511,874 | 0.21% |
| 2025-04-21 | 4.65 | 4.68 | 4.60 | 4.67 | 4.64 | qfq | 21,785,949 | 100,959,255 | 0.00% |
| 2025-04-18 | 4.85 | 4.87 | 4.66 | 4.67 | 4.64 | qfq | 41,625,611 | 196,747,245 | -4.11% |
| 2025-04-17 | 4.52 | 5.01 | 4.51 | 4.87 | 4.84 | qfq | 68,551,120 | 332,439,400 | 7.03% |
| 2025-04-16 | 4.60 | 4.61 | 4.51 | 4.55 | 4.52 | qfq | 13,069,619 | 59,349,729 | -1.30% |
| 2025-04-15 | 4.58 | 4.66 | 4.54 | 4.61 | 4.58 | qfq | 13,427,336 | 61,756,760 | 0.66% |
| 2025-04-14 | 4.58 | 4.59 | 4.51 | 4.58 | 4.55 | qfq | 14,117,048 | 64,173,945 | 1.33% |
| 2025-04-11 | 4.39 | 4.66 | 4.36 | 4.52 | 4.49 | qfq | 25,947,236 | 117,410,369 | 2.49% |
| 2025-04-10 | 4.45 | 4.49 | 4.39 | 4.41 | 4.38 | qfq | 17,990,097 | 79,857,973 | 0.46% |
| 2025-04-09 | 4.31 | 4.41 | 4.17 | 4.39 | 4.36 | qfq | 18,733,796 | 80,479,771 | 0.46% |
| 2025-04-08 | 4.34 | 4.45 | 4.25 | 4.37 | 4.34 | qfq | 26,349,519 | 114,601,788 | 0.23% |
| 2025-04-07 | 4.66 | 4.67 | 4.36 | 4.36 | 4.33 | qfq | 25,926,667 | 115,041,975 | -9.92% |
| 2025-04-03 | 4.78 | 4.86 | 4.77 | 4.84 | 4.81 | qfq | 14,174,277 | 68,342,373 | 0.41% |
| 2025-04-02 | 4.81 | 4.85 | 4.78 | 4.82 | 4.79 | qfq | 10,031,848 | 48,335,041 | 0.21% |
| 2025-04-01 | 4.79 | 4.83 | 4.78 | 4.81 | 4.78 | qfq | 15,643,373 | 75,141,880 | 0.63% |
| 2025-03-31 | 4.87 | 4.90 | 4.74 | 4.78 | 4.75 | qfq | 20,593,602 | 98,936,414 | -2.65% |
| 2025-03-28 | 5.10 | 5.10 | 4.90 | 4.91 | 4.88 | qfq | 26,241,222 | 130,251,489 | -3.54% |
| 2025-03-27 | 5.08 | 5.15 | 5.05 | 5.09 | 5.06 | qfq | 24,230,919 | 123,643,769 | 0.20% |
| 2025-03-26 | 5.11 | 5.12 | 5.04 | 5.08 | 5.05 | qfq | 31,054,026 | 157,934,074 | 0.20% |
| 2025-03-25 | 4.90 | 5.09 | 4.87 | 5.07 | 5.04 | qfq | 39,749,451 | 198,736,806 | 2.63% |
| 2025-03-24 | 4.95 | 5.00 | 4.87 | 4.94 | 4.91 | qfq | 27,772,386 | 136,903,846 | 0.41% |
| 2025-03-21 | 4.87 | 4.99 | 4.85 | 4.92 | 4.89 | qfq | 24,555,062 | 120,696,217 | 1.03% |
| 2025-03-20 | 4.82 | 4.89 | 4.81 | 4.87 | 4.84 | qfq | 17,451,630 | 84,803,269 | 1.04% |
| 2025-03-19 | 4.83 | 4.85 | 4.80 | 4.82 | 4.79 | qfq | 10,152,259 | 48,947,776 | -0.41% |
| 2025-03-18 | 4.85 | 4.86 | 4.83 | 4.84 | 4.81 | qfq | 11,717,500 | 56,754,934 | 0.21% |
| 2025-03-17 | 4.86 | 4.87 | 4.83 | 4.83 | 4.80 | qfq | 16,237,000 | 78,737,852 | -0.21% |
| 2025-03-14 | 4.77 | 4.84 | 4.74 | 4.84 | 4.81 | qfq | 15,722,140 | 75,566,379 | 1.26% |
| 2025-03-13 | 4.82 | 4.83 | 4.73 | 4.78 | 4.75 | qfq | 14,125,069 | 67,486,004 | -0.62% |
| 2025-03-12 | 4.84 | 4.85 | 4.80 | 4.81 | 4.78 | qfq | 12,691,689 | 61,212,132 | -0.62% |
| 2025-03-11 | 4.75 | 4.84 | 4.71 | 4.84 | 4.81 | qfq | 16,942,922 | 81,277,033 | 1.47% |
| 2025-03-10 | 4.78 | 4.85 | 4.74 | 4.77 | 4.74 | qfq | 14,985,122 | 71,815,916 | 0.00% |
| 2025-03-07 | 4.71 | 4.82 | 4.69 | 4.77 | 4.74 | qfq | 16,686,006 | 79,533,135 | 0.85% |
| 2025-03-06 | 4.72 | 4.74 | 4.68 | 4.73 | 4.70 | qfq | 10,723,766 | 50,595,838 | 0.42% |
| 2025-03-05 | 4.77 | 4.77 | 4.67 | 4.71 | 4.68 | qfq | 12,577,579 | 59,122,172 | -1.05% |
| 2025-03-04 | 4.78 | 4.80 | 4.75 | 4.76 | 4.73 | qfq | 9,627,759 | 45,905,970 | -0.42% |
| 2025-03-03 | 4.74 | 4.82 | 4.73 | 4.78 | 4.75 | qfq | 14,854,755 | 71,202,180 | 0.84% |
| 2025-02-28 | 4.80 | 4.83 | 4.72 | 4.74 | 4.71 | qfq | 13,344,778 | 63,752,834 | -1.86% |
| 2025-02-27 | 4.80 | 4.84 | 4.74 | 4.83 | 4.80 | qfq | 17,282,895 | 82,769,467 | 0.84% |
| 2025-02-26 | 4.66 | 4.80 | 4.66 | 4.79 | 4.76 | qfq | 22,678,429 | 107,531,154 | 2.35% |
| 2025-02-25 | 4.72 | 4.72 | 4.66 | 4.68 | 4.65 | qfq | 13,557,154 | 63,527,562 | -1.27% |
| 2025-02-24 | 4.76 | 4.80 | 4.72 | 4.74 | 4.71 | qfq | 17,660,067 | 83,951,393 | -0.42% |
| 2025-02-21 | 4.78 | 4.80 | 4.74 | 4.76 | 4.73 | qfq | 15,543,729 | 74,011,872 | -0.63% |
| 2025-02-20 | 4.80 | 4.83 | 4.77 | 4.79 | 4.76 | qfq | 12,114,401 | 58,030,837 | -0.42% |
| 2025-02-19 | 4.78 | 4.82 | 4.76 | 4.81 | 4.78 | qfq | 11,646,763 | 55,779,221 | 0.21% |
| 2025-02-18 | 4.85 | 4.88 | 4.78 | 4.80 | 4.77 | qfq | 14,235,540 | 68,825,662 | -1.03% |
| 2025-02-17 | 4.90 | 4.91 | 4.83 | 4.85 | 4.82 | qfq | 12,219,897 | 59,291,868 | -0.82% |
| 2025-02-14 | 4.86 | 4.90 | 4.85 | 4.89 | 4.86 | qfq | 11,478,001 | 55,925,814 | 0.20% |
| 2025-02-13 | 4.88 | 4.95 | 4.87 | 4.88 | 4.85 | qfq | 20,778,277 | 102,129,301 | 0.21% |
| 2025-02-12 | 4.86 | 4.90 | 4.81 | 4.87 | 4.84 | qfq | 12,994,969 | 63,106,014 | 0.21% |
| 2025-02-11 | 4.91 | 4.91 | 4.82 | 4.86 | 4.83 | qfq | 15,857,056 | 77,027,306 | -0.61% |
| 2025-02-10 | 4.88 | 4.92 | 4.87 | 4.89 | 4.86 | qfq | 13,605,322 | 66,541,882 | 0.20% |
| 2025-02-07 | 4.87 | 4.93 | 4.84 | 4.88 | 4.85 | qfq | 14,158,878 | 69,133,190 | 0.41% |
| 2025-02-06 | 4.82 | 4.87 | 4.79 | 4.86 | 4.83 | qfq | 10,431,171 | 50,413,122 | 1.04% |
| 2025-02-05 | 4.89 | 4.89 | 4.78 | 4.81 | 4.78 | qfq | 11,017,186 | 53,110,591 | -0.62% |
| 2025-01-27 | 4.84 | 4.95 | 4.84 | 4.84 | 4.81 | qfq | 14,328,201 | 70,165,035 | 0.41% |
| 2025-01-24 | 4.78 | 4.84 | 4.74 | 4.82 | 4.79 | qfq | 11,582,481 | 55,597,185 | 0.63% |
| 2025-01-23 | 4.86 | 4.90 | 4.78 | 4.79 | 4.76 | qfq | 10,806,300 | 52,352,862 | -0.21% |
| 2025-01-22 | 4.81 | 4.83 | 4.76 | 4.80 | 4.77 | qfq | 7,123,129 | 34,123,542 | -0.62% |
| 2025-01-21 | 4.90 | 4.92 | 4.78 | 4.83 | 4.80 | qfq | 11,482,251 | 55,363,004 | -0.62% |
| 2025-01-20 | 4.90 | 4.92 | 4.84 | 4.86 | 4.83 | qfq | 10,970,275 | 53,372,524 | 0.00% |
| 2025-01-17 | 4.81 | 4.87 | 4.77 | 4.86 | 4.83 | qfq | 9,789,281 | 47,357,686 | 1.04% |
| 2025-01-16 | 4.80 | 4.88 | 4.77 | 4.81 | 4.78 | qfq | 12,671,480 | 61,249,731 | 0.42% |
| 2025-01-15 | 4.82 | 4.83 | 4.76 | 4.79 | 4.76 | qfq | 10,706,940 | 51,254,093 | -1.03% |
| 2025-01-14 | 4.74 | 4.85 | 4.73 | 4.84 | 4.81 | qfq | 15,382,349 | 73,813,653 | 2.11% |
| 2025-01-13 | 4.70 | 4.78 | 4.67 | 4.74 | 4.71 | qfq | 11,158,660 | 52,807,981 | 0.42% |
| 2025-01-10 | 4.76 | 4.79 | 4.71 | 4.72 | 4.69 | qfq | 11,782,853 | 56,061,612 | -0.84% |
| 2025-01-09 | 4.75 | 4.79 | 4.71 | 4.76 | 4.73 | qfq | 8,190,079 | 38,951,868 | -0.42% |
| 2025-01-08 | 4.82 | 4.83 | 4.66 | 4.78 | 4.75 | qfq | 15,923,429 | 75,473,415 | -1.44% |
| 2025-01-07 | 4.90 | 4.90 | 4.76 | 4.85 | 4.82 | qfq | 15,057,460 | 72,507,196 | -0.82% |
| 2025-01-06 | 4.79 | 4.91 | 4.76 | 4.89 | 4.86 | qfq | 16,148,880 | 78,268,982 | 1.88% |
| 2025-01-03 | 4.86 | 4.96 | 4.78 | 4.80 | 4.77 | qfq | 18,719,059 | 91,057,676 | -0.83% |
| 2025-01-02 | 5.03 | 5.07 | 4.80 | 4.84 | 4.81 | qfq | 21,016,135 | 103,550,390 | -3.78% |
| 2024-12-31 | 5.18 | 5.20 | 5.02 | 5.03 | 5.00 | qfq | 16,711,780 | 85,152,306 | -3.82% |
| 2024-12-30 | 5.26 | 5.28 | 5.18 | 5.23 | 5.14 | qfq | 10,181,370 | 53,163,362 | -0.57% |
| 2024-12-27 | 5.19 | 5.29 | 5.17 | 5.26 | 5.17 | qfq | 13,602,652 | 71,388,175 | 1.54% |
| 2024-12-26 | 5.17 | 5.20 | 5.16 | 5.18 | 5.09 | qfq | 11,478,563 | 59,454,537 | 0.00% |
| 2024-12-25 | 5.26 | 5.27 | 5.14 | 5.18 | 5.09 | qfq | 13,011,323 | 67,309,186 | -1.33% |
| 2024-12-24 | 5.17 | 5.27 | 5.17 | 5.25 | 5.16 | qfq | 12,226,359 | 63,912,951 | 1.55% |
| 2024-12-23 | 5.27 | 5.29 | 5.16 | 5.17 | 5.08 | qfq | 17,617,493 | 91,878,461 | -2.27% |
| 2024-12-20 | 5.35 | 5.38 | 5.26 | 5.29 | 5.20 | qfq | 17,627,987 | 93,557,398 | -1.31% |
| 2024-12-19 | 5.33 | 5.37 | 5.24 | 5.36 | 5.26 | qfq | 22,050,796 | 116,863,388 | -0.19% |
| 2024-12-18 | 5.46 | 5.48 | 5.35 | 5.37 | 5.27 | qfq | 24,213,731 | 130,782,475 | -1.29% |
| 2024-12-17 | 5.62 | 5.76 | 5.40 | 5.44 | 5.34 | qfq | 41,905,627 | 231,240,856 | -3.20% |
| 2024-12-16 | 5.43 | 5.80 | 5.38 | 5.62 | 5.52 | qfq | 57,189,519 | 320,483,539 | 3.88% |
| 2024-12-13 | 5.56 | 5.56 | 5.40 | 5.41 | 5.31 | qfq | 22,548,822 | 122,797,986 | -2.70% |
| 2024-12-12 | 5.54 | 5.60 | 5.50 | 5.56 | 5.46 | qfq | 15,687,492 | 87,094,954 | 0.36% |
| 2024-12-11 | 5.50 | 5.57 | 5.48 | 5.54 | 5.44 | qfq | 18,666,003 | 103,441,495 | 0.54% |
| 2024-12-10 | 5.65 | 5.72 | 5.50 | 5.51 | 5.41 | qfq | 30,230,900 | 168,426,948 | -0.72% |
| 2024-12-09 | 5.49 | 5.61 | 5.46 | 5.55 | 5.45 | qfq | 30,194,753 | 167,752,578 | 1.09% |
| 2024-12-06 | 5.30 | 5.50 | 5.28 | 5.49 | 5.39 | qfq | 32,500,475 | 175,943,339 | 3.78% |
| 2024-12-05 | 5.30 | 5.33 | 5.28 | 5.29 | 5.20 | qfq | 14,251,738 | 75,551,751 | -0.56% |
| 2024-12-04 | 5.40 | 5.42 | 5.29 | 5.32 | 5.23 | qfq | 13,114,129 | 70,286,903 | -1.85% |
| 2024-12-03 | 5.44 | 5.44 | 5.35 | 5.42 | 5.32 | qfq | 14,029,789 | 75,735,408 | 0.18% |
| 2024-12-02 | 5.30 | 5.44 | 5.27 | 5.41 | 5.31 | qfq | 18,279,426 | 98,277,924 | 2.27% |
| 2024-11-29 | 5.23 | 5.31 | 5.18 | 5.29 | 5.20 | qfq | 15,876,124 | 83,647,847 | 0.95% |
| 2024-11-28 | 5.23 | 5.29 | 5.20 | 5.24 | 5.15 | qfq | 16,314,435 | 85,556,347 | 0.19% |
| 2024-11-27 | 5.25 | 5.26 | 5.07 | 5.23 | 5.14 | qfq | 25,292,197 | 130,418,010 | -0.57% |
| 2024-11-26 | 5.36 | 5.37 | 5.23 | 5.26 | 5.17 | qfq | 19,604,269 | 103,716,077 | -1.87% |
| 2024-11-25 | 5.35 | 5.42 | 5.28 | 5.36 | 5.26 | qfq | 16,862,532 | 90,293,617 | 0.75% |
| 2024-11-22 | 5.54 | 5.58 | 5.30 | 5.32 | 5.23 | qfq | 26,359,902 | 143,480,291 | -4.14% |
| 2024-11-21 | 5.61 | 5.64 | 5.49 | 5.55 | 5.45 | qfq | 18,929,674 | 104,875,153 | -0.72% |
| 2024-11-20 | 5.44 | 5.59 | 5.43 | 5.59 | 5.49 | qfq | 34,244,589 | 189,003,616 | 2.95% |
| 2024-11-19 | 5.36 | 5.47 | 5.29 | 5.43 | 5.33 | qfq | 21,896,103 | 117,823,207 | 2.07% |
| 2024-11-18 | 5.32 | 5.43 | 5.28 | 5.32 | 5.23 | qfq | 23,611,999 | 126,478,626 | 0.57% |
| 2024-11-15 | 5.36 | 5.41 | 5.28 | 5.29 | 5.20 | qfq | 18,088,841 | 96,797,832 | -1.67% |
| 2024-11-14 | 5.49 | 5.52 | 5.35 | 5.38 | 5.28 | qfq | 22,133,840 | 120,355,445 | -2.00% |
| 2024-11-13 | 5.45 | 5.55 | 5.38 | 5.49 | 5.39 | qfq | 22,932,382 | 125,142,739 | 0.55% |
| 2024-11-12 | 5.49 | 5.59 | 5.42 | 5.46 | 5.36 | qfq | 31,794,640 | 175,551,971 | -0.55% |
| 2024-11-11 | 5.41 | 5.49 | 5.36 | 5.49 | 5.39 | qfq | 28,197,969 | 153,105,682 | 0.92% |
| 2024-11-08 | 5.51 | 5.55 | 5.40 | 5.44 | 5.34 | qfq | 26,907,275 | 146,994,810 | -1.09% |
| 2024-11-07 | 5.30 | 5.50 | 5.30 | 5.50 | 5.40 | qfq | 35,059,566 | 190,687,092 | 2.80% |
| 2024-11-06 | 5.31 | 5.41 | 5.29 | 5.35 | 5.25 | qfq | 30,511,271 | 163,424,654 | 0.56% |
| 2024-11-05 | 5.28 | 5.32 | 5.25 | 5.32 | 5.23 | qfq | 37,307,822 | 197,152,637 | 0.76% |
| 2024-11-04 | 5.25 | 5.28 | 5.18 | 5.28 | 5.19 | qfq | 26,707,598 | 139,545,212 | 0.96% |
| 2024-11-01 | 5.24 | 5.32 | 5.19 | 5.23 | 5.14 | qfq | 21,132,378 | 111,081,077 | -0.19% |
| 2024-10-31 | 5.30 | 5.33 | 5.16 | 5.24 | 5.15 | qfq | 31,637,948 | 165,597,494 | -2.60% |
| 2024-10-30 | 5.33 | 5.40 | 5.29 | 5.38 | 5.28 | qfq | 16,797,050 | 89,831,798 | 0.94% |
| 2024-10-29 | 5.52 | 5.53 | 5.30 | 5.33 | 5.24 | qfq | 24,273,900 | 130,550,093 | -3.62% |
| 2024-10-28 | 5.45 | 5.55 | 5.37 | 5.53 | 5.43 | qfq | 19,871,107 | 108,645,216 | 2.41% |
| 2024-10-25 | 5.27 | 5.41 | 5.26 | 5.40 | 5.30 | qfq | 22,389,537 | 120,203,574 | 2.66% |
| 2024-10-24 | 5.27 | 5.32 | 5.23 | 5.26 | 5.17 | qfq | 15,240,378 | 80,243,334 | -0.38% |
| 2024-10-23 | 5.26 | 5.35 | 5.23 | 5.28 | 5.19 | qfq | 24,357,302 | 128,717,427 | 0.57% |
| 2024-10-22 | 5.17 | 5.26 | 5.14 | 5.25 | 5.16 | qfq | 22,533,440 | 116,939,429 | 1.35% |
| 2024-10-21 | 5.25 | 5.27 | 5.13 | 5.18 | 5.09 | qfq | 26,572,531 | 137,655,375 | -1.15% |
| 2024-10-18 | 5.12 | 5.33 | 5.08 | 5.24 | 5.15 | qfq | 22,398,875 | 116,525,331 | 2.34% |
| 2024-10-17 | 5.22 | 5.27 | 5.11 | 5.12 | 5.03 | qfq | 15,528,488 | 80,384,799 | -1.92% |
| 2024-10-16 | 5.12 | 5.27 | 5.11 | 5.22 | 5.13 | qfq | 15,156,241 | 78,879,783 | 0.97% |
| 2024-10-15 | 5.29 | 5.35 | 5.16 | 5.17 | 5.08 | qfq | 16,452,188 | 86,410,605 | -2.64% |
| 2024-10-14 | 5.26 | 5.33 | 5.20 | 5.31 | 5.22 | qfq | 17,154,556 | 90,453,570 | 1.72% |
| 2024-10-11 | 5.41 | 5.45 | 5.18 | 5.22 | 5.13 | qfq | 20,434,372 | 108,241,864 | -3.51% |
| 2024-10-10 | 5.48 | 5.62 | 5.35 | 5.41 | 5.31 | qfq | 27,812,613 | 152,709,691 | 0.00% |
| 2024-10-09 | 5.87 | 5.87 | 5.39 | 5.41 | 5.31 | qfq | 36,843,214 | 205,847,979 | -8.46% |
| 2024-10-08 | 6.32 | 6.34 | 5.67 | 5.91 | 5.80 | qfq | 59,383,487 | 355,807,298 | 2.60% |
| 2024-09-30 | 5.44 | 5.82 | 5.44 | 5.76 | 5.66 | qfq | 42,158,698 | 238,953,540 | 8.47% |
| 2024-09-27 | 5.19 | 5.40 | 5.17 | 5.31 | 5.22 | qfq | 24,576,324 | 129,432,211 | 3.31% |
| 2024-09-26 | 4.96 | 5.14 | 4.94 | 5.14 | 5.05 | qfq | 14,902,928 | 75,154,019 | 3.63% |
| 2024-09-25 | 4.99 | 5.09 | 4.94 | 4.96 | 4.87 | qfq | 13,932,442 | 69,877,479 | 1.02% |
| 2024-09-24 | 4.67 | 4.92 | 4.67 | 4.91 | 4.82 | qfq | 16,802,701 | 81,142,294 | 5.14% |
| 2024-09-23 | 4.61 | 4.67 | 4.59 | 4.67 | 4.59 | qfq | 6,897,325 | 32,051,152 | 1.08% |
| 2024-09-20 | 4.66 | 4.67 | 4.57 | 4.62 | 4.54 | qfq | 7,466,093 | 34,407,593 | -0.22% |
| 2024-09-19 | 4.53 | 4.68 | 4.51 | 4.63 | 4.55 | qfq | 10,175,911 | 46,795,917 | 2.66% |
| 2024-09-18 | 4.58 | 4.60 | 4.40 | 4.51 | 4.43 | qfq | 14,178,038 | 63,362,061 | -2.17% |
| 2024-09-13 | 4.65 | 4.68 | 4.60 | 4.61 | 4.53 | qfq | 6,008,900 | 27,834,280 | -1.07% |
| 2024-09-12 | 4.69 | 4.77 | 4.66 | 4.66 | 4.58 | qfq | 6,864,040 | 32,223,217 | -0.64% |
| 2024-09-11 | 4.64 | 4.73 | 4.63 | 4.69 | 4.61 | qfq | 9,323,000 | 43,718,643 | -0.42% |
| 2024-09-10 | 4.83 | 4.86 | 4.62 | 4.71 | 4.63 | qfq | 17,073,060 | 80,255,702 | -2.69% |
| 2024-09-09 | 4.98 | 5.00 | 4.82 | 4.84 | 4.75 | qfq | 16,891,909 | 82,739,605 | -3.97% |
| 2024-09-06 | 5.13 | 5.17 | 5.03 | 5.04 | 4.95 | qfq | 8,195,214 | 41,669,392 | -2.14% |
| 2024-09-05 | 5.16 | 5.20 | 5.13 | 5.15 | 5.06 | qfq | 7,007,734 | 36,158,578 | -0.58% |
| 2024-09-04 | 5.19 | 5.22 | 5.14 | 5.18 | 5.09 | qfq | 7,028,627 | 36,421,250 | -0.77% |
| 2024-09-03 | 5.17 | 5.26 | 5.15 | 5.22 | 5.13 | qfq | 10,867,562 | 56,502,101 | 0.38% |
| 2024-09-02 | 5.29 | 5.30 | 5.04 | 5.20 | 5.11 | qfq | 22,969,387 | 118,344,277 | -1.70% |
| 2024-08-30 | 5.22 | 5.34 | 5.21 | 5.29 | 5.20 | qfq | 13,970,067 | 73,860,220 | 1.34% |
| 2024-08-29 | 5.18 | 5.23 | 5.16 | 5.22 | 5.13 | qfq | 10,849,186 | 56,444,574 | 0.77% |
| 2024-08-28 | 5.12 | 5.21 | 5.12 | 5.18 | 5.09 | qfq | 7,966,645 | 41,271,615 | 0.78% |
| 2024-08-27 | 5.10 | 5.18 | 5.10 | 5.14 | 5.05 | qfq | 7,736,032 | 39,751,685 | 0.59% |
| 2024-08-26 | 5.06 | 5.13 | 5.04 | 5.11 | 5.02 | qfq | 5,804,320 | 29,571,916 | 0.99% |
| 2024-08-23 | 5.01 | 5.11 | 5.00 | 5.06 | 4.97 | qfq | 10,358,272 | 52,331,730 | 1.40% |
| 2024-08-22 | 5.08 | 5.09 | 4.99 | 4.99 | 4.90 | qfq | 7,283,586 | 36,691,550 | -1.38% |
| 2024-08-21 | 5.08 | 5.14 | 5.05 | 5.06 | 4.97 | qfq | 6,001,825 | 30,549,129 | -0.59% |
| 2024-08-20 | 5.18 | 5.21 | 5.08 | 5.09 | 5.00 | qfq | 7,058,560 | 36,187,558 | -1.93% |
| 2024-08-19 | 5.13 | 5.23 | 5.13 | 5.19 | 5.10 | qfq | 8,068,800 | 41,914,676 | 1.17% |
| 2024-08-16 | 5.15 | 5.18 | 5.12 | 5.13 | 5.04 | qfq | 6,406,820 | 32,908,213 | -0.39% |
| 2024-08-15 | 5.11 | 5.22 | 5.10 | 5.15 | 5.06 | qfq | 7,625,631 | 39,382,135 | 0.59% |
| 2024-08-14 | 5.17 | 5.20 | 5.11 | 5.12 | 5.03 | qfq | 5,718,340 | 29,384,543 | -1.35% |
| 2024-08-13 | 5.12 | 5.19 | 5.11 | 5.19 | 5.10 | qfq | 6,136,360 | 31,633,510 | 1.17% |
| 2024-08-12 | 5.17 | 5.18 | 5.10 | 5.13 | 5.04 | qfq | 6,590,680 | 33,872,651 | -0.97% |
| 2024-08-09 | 5.20 | 5.24 | 5.14 | 5.18 | 5.09 | qfq | 8,907,723 | 46,115,757 | 0.00% |
| 2024-08-08 | 5.11 | 5.20 | 5.10 | 5.18 | 5.09 | qfq | 8,169,726 | 42,139,719 | 1.17% |
| 2024-08-07 | 5.12 | 5.16 | 5.06 | 5.12 | 5.03 | qfq | 7,604,006 | 38,871,619 | -0.39% |
| 2024-08-06 | 5.14 | 5.22 | 5.09 | 5.14 | 5.05 | qfq | 9,212,460 | 47,355,618 | 0.59% |
| 2024-08-05 | 5.18 | 5.27 | 5.10 | 5.11 | 5.02 | qfq | 12,824,281 | 66,332,155 | -1.92% |
| 2024-08-02 | 5.22 | 5.29 | 5.20 | 5.21 | 5.12 | qfq | 7,989,840 | 41,875,774 | -0.76% |
| 2024-08-01 | 5.31 | 5.38 | 5.25 | 5.25 | 5.16 | qfq | 9,925,100 | 52,571,977 | -1.13% |
| 2024-07-31 | 5.11 | 5.31 | 5.08 | 5.31 | 5.22 | qfq | 17,599,918 | 92,154,824 | 4.12% |
| 2024-07-30 | 5.07 | 5.12 | 5.04 | 5.10 | 5.01 | qfq | 6,550,689 | 33,309,188 | 0.00% |
| 2024-07-29 | 5.11 | 5.14 | 5.07 | 5.10 | 5.01 | qfq | 6,399,043 | 32,677,318 | -0.39% |
| 2024-07-26 | 5.03 | 5.13 | 5.02 | 5.12 | 5.03 | qfq | 8,757,681 | 44,649,240 | 1.59% |
| 2024-07-25 | 5.05 | 5.07 | 4.96 | 5.04 | 4.95 | qfq | 10,387,509 | 52,064,699 | -0.59% |
| 2024-07-24 | 5.07 | 5.12 | 5.03 | 5.07 | 4.98 | qfq | 10,211,474 | 51,818,051 | -0.39% |
| 2024-07-23 | 5.20 | 5.22 | 5.08 | 5.09 | 5.00 | qfq | 11,896,912 | 61,186,812 | -1.93% |
| 2024-07-22 | 5.24 | 5.28 | 5.16 | 5.19 | 5.10 | qfq | 11,529,875 | 60,000,731 | -1.14% |
| 2024-07-19 | 5.26 | 5.28 | 5.20 | 5.25 | 5.16 | qfq | 14,345,503 | 75,170,310 | -0.94% |
| 2024-07-18 | 5.28 | 5.32 | 5.21 | 5.30 | 5.21 | qfq | 15,809,010 | 83,274,304 | 0.00% |
| 2024-07-17 | 5.32 | 5.33 | 5.26 | 5.30 | 5.21 | qfq | 13,590,928 | 71,984,767 | -0.93% |
| 2024-07-16 | 5.55 | 5.56 | 5.22 | 5.35 | 5.25 | qfq | 34,730,143 | 186,558,940 | -3.95% |
| 2024-07-15 | 5.66 | 5.66 | 5.56 | 5.57 | 5.47 | qfq | 14,412,333 | 80,735,680 | -1.76% |
| 2024-07-12 | 5.70 | 5.71 | 5.65 | 5.67 | 5.57 | qfq | 19,104,380 | 108,404,684 | -0.87% |
| 2024-07-11 | 5.70 | 5.74 | 5.64 | 5.72 | 5.62 | qfq | 28,773,506 | 163,898,870 | 1.42% |
| 2024-07-10 | 5.62 | 5.69 | 5.58 | 5.64 | 5.54 | qfq | 22,436,192 | 126,418,280 | -0.35% |
| 2024-07-09 | 5.50 | 5.68 | 5.43 | 5.66 | 5.56 | qfq | 34,674,129 | 193,416,686 | 3.47% |
| 2024-07-08 | 5.50 | 5.59 | 5.45 | 5.47 | 5.37 | qfq | 21,851,061 | 120,445,149 | -0.36% |
| 2024-07-05 | 5.45 | 5.52 | 5.37 | 5.49 | 5.39 | qfq | 18,008,360 | 98,159,996 | 1.10% |
| 2024-07-04 | 5.50 | 5.59 | 5.43 | 5.43 | 5.33 | qfq | 20,529,152 | 113,004,481 | -0.91% |
| 2024-07-03 | 5.51 | 5.55 | 5.47 | 5.48 | 5.38 | qfq | 16,748,215 | 92,228,962 | -1.26% |
| 2024-07-02 | 5.65 | 5.73 | 5.52 | 5.55 | 5.45 | qfq | 32,663,690 | 183,308,338 | -1.94% |
| 2024-07-01 | 5.60 | 5.66 | 5.52 | 5.66 | 5.56 | qfq | 20,925,444 | 117,277,724 | 1.07% |
| 2024-06-28 | 5.59 | 5.66 | 5.57 | 5.60 | 5.50 | qfq | 24,159,114 | 135,672,274 | 0.18% |
| 2024-06-27 | 5.67 | 5.67 | 5.56 | 5.59 | 5.49 | qfq | 22,581,436 | 126,540,400 | -1.24% |
| 2024-06-26 | 5.53 | 5.66 | 5.44 | 5.66 | 5.56 | qfq | 26,007,702 | 144,603,422 | 2.35% |
| 2024-06-25 | 5.43 | 5.60 | 5.43 | 5.53 | 5.43 | qfq | 23,703,857 | 130,723,339 | 1.47% |
| 2024-06-24 | 5.66 | 5.66 | 5.45 | 5.45 | 5.35 | qfq | 24,654,388 | 136,062,198 | -3.37% |
| 2024-06-21 | 5.58 | 5.70 | 5.52 | 5.64 | 5.54 | qfq | 25,849,012 | 145,402,927 | 0.71% |
| 2024-06-20 | 5.57 | 5.65 | 5.53 | 5.60 | 5.50 | qfq | 27,355,416 | 153,379,955 | 0.54% |
| 2024-06-19 | 5.70 | 5.70 | 5.56 | 5.57 | 5.47 | qfq | 27,084,375 | 151,762,959 | -2.28% |
| 2024-06-18 | 5.71 | 5.75 | 5.62 | 5.70 | 5.60 | qfq | 31,789,535 | 180,626,732 | 0.00% |
| 2024-06-17 | 5.62 | 5.76 | 5.59 | 5.70 | 5.60 | qfq | 34,507,455 | 196,288,317 | 0.35% |
| 2024-06-14 | 5.76 | 5.79 | 5.59 | 5.68 | 5.58 | qfq | 44,023,134 | 249,083,183 | -2.24% |
| 2024-06-13 | 5.85 | 6.00 | 5.80 | 5.81 | 5.71 | qfq | 75,090,849 | 441,754,886 | -3.65% |
| 2024-06-12 | 6.00 | 6.36 | 5.68 | 6.03 | 5.92 | qfq | 107,388,480 | 633,116,916 | 4.15% |
| 2024-06-11 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | qfq | 9,241,621 | 53,508,986 | 10.08% |
| 2024-06-07 | 5.25 | 5.32 | 5.16 | 5.26 | 5.17 | qfq | 13,000,368 | 67,964,878 | 1.74% |
| 2024-06-06 | 5.27 | 5.31 | 5.13 | 5.17 | 5.08 | qfq | 12,471,208 | 64,747,433 | -2.64% |
| 2024-06-05 | 5.47 | 5.49 | 5.29 | 5.31 | 5.15 | qfq | 12,186,916 | 65,339,627 | -2.93% |
| 2024-06-04 | 5.30 | 5.50 | 5.24 | 5.47 | 5.30 | qfq | 15,723,480 | 84,484,220 | 3.01% |
| 2024-06-03 | 5.44 | 5.45 | 5.26 | 5.31 | 5.15 | qfq | 14,004,345 | 74,758,250 | -2.57% |
| 2024-05-31 | 5.48 | 5.55 | 5.44 | 5.45 | 5.28 | qfq | 11,914,374 | 65,353,697 | -0.73% |
| 2024-05-30 | 5.52 | 5.64 | 5.48 | 5.49 | 5.32 | qfq | 16,213,123 | 90,225,439 | -0.54% |
| 2024-05-29 | 5.40 | 5.58 | 5.38 | 5.52 | 5.35 | qfq | 15,394,894 | 84,563,008 | 0.18% |
| 2024-05-28 | 5.49 | 5.61 | 5.46 | 5.51 | 5.34 | qfq | 18,797,400 | 103,838,251 | 0.36% |
| 2024-05-27 | 5.44 | 5.50 | 5.39 | 5.49 | 5.32 | qfq | 11,149,496 | 60,654,054 | 1.10% |
| 2024-05-24 | 5.44 | 5.54 | 5.42 | 5.43 | 5.26 | qfq | 10,511,767 | 57,486,302 | -0.37% |
| 2024-05-23 | 5.57 | 5.60 | 5.43 | 5.45 | 5.28 | qfq | 16,392,583 | 89,799,274 | -2.33% |
| 2024-05-22 | 5.64 | 5.68 | 5.57 | 5.58 | 5.41 | qfq | 11,116,835 | 62,381,887 | -1.59% |
| 2024-05-21 | 5.75 | 5.76 | 5.62 | 5.67 | 5.50 | qfq | 15,096,080 | 85,753,104 | -1.56% |
| 2024-05-20 | 5.79 | 5.87 | 5.74 | 5.76 | 5.58 | qfq | 15,485,309 | 89,653,114 | 0.00% |
| 2024-05-17 | 5.62 | 5.77 | 5.60 | 5.76 | 5.58 | qfq | 17,520,998 | 99,772,911 | 2.31% |
| 2024-05-16 | 5.70 | 5.74 | 5.60 | 5.63 | 5.46 | qfq | 16,715,909 | 94,716,119 | -1.23% |
| 2024-05-15 | 5.69 | 5.78 | 5.60 | 5.70 | 5.52 | qfq | 17,615,000 | 100,276,011 | 0.00% |
| 2024-05-14 | 5.75 | 5.81 | 5.67 | 5.70 | 5.52 | qfq | 20,878,827 | 119,635,929 | -0.70% |
| 2024-05-13 | 5.74 | 5.80 | 5.60 | 5.74 | 5.56 | qfq | 25,178,395 | 143,737,225 | -0.17% |
| 2024-05-10 | 5.76 | 5.81 | 5.66 | 5.75 | 5.57 | qfq | 21,398,540 | 122,581,922 | -0.17% |
| 2024-05-09 | 5.81 | 5.92 | 5.72 | 5.76 | 5.58 | qfq | 28,975,680 | 168,152,995 | -0.52% |
| 2024-05-08 | 5.98 | 5.98 | 5.76 | 5.79 | 5.61 | qfq | 39,948,226 | 233,160,229 | -3.34% |
| 2024-05-07 | 5.66 | 6.02 | 5.63 | 5.99 | 5.81 | qfq | 53,348,173 | 313,052,405 | 5.46% |
| 2024-05-06 | 5.45 | 5.71 | 5.40 | 5.68 | 5.51 | qfq | 35,061,810 | 195,797,308 | 5.38% |
| 2024-04-30 | 5.40 | 5.46 | 5.34 | 5.39 | 5.22 | qfq | 17,663,540 | 95,283,309 | 0.37% |
| 2024-04-29 | 5.25 | 5.38 | 5.19 | 5.37 | 5.20 | qfq | 26,433,639 | 140,642,971 | 2.29% |
| 2024-04-26 | 5.15 | 5.26 | 5.12 | 5.25 | 5.09 | qfq | 19,399,879 | 100,754,628 | 1.16% |
| 2024-04-25 | 5.08 | 5.27 | 5.07 | 5.19 | 5.03 | qfq | 18,051,004 | 93,939,924 | 1.17% |
| 2024-04-24 | 5.08 | 5.18 | 4.96 | 5.13 | 4.97 | qfq | 18,915,612 | 95,908,048 | 0.59% |
| 2024-04-23 | 5.24 | 5.28 | 5.06 | 5.10 | 4.94 | qfq | 28,478,413 | 145,924,593 | -3.23% |
| 2024-04-22 | 5.37 | 5.62 | 5.26 | 5.27 | 5.11 | qfq | 30,493,314 | 163,971,497 | -1.86% |
| 2024-04-19 | 5.16 | 5.45 | 5.16 | 5.37 | 5.20 | qfq | 34,081,335 | 181,551,785 | 3.27% |
| 2024-04-18 | 5.30 | 5.31 | 5.18 | 5.20 | 5.04 | qfq | 22,077,740 | 115,416,518 | -1.89% |
| 2024-04-17 | 5.09 | 5.32 | 5.08 | 5.30 | 5.14 | qfq | 29,198,725 | 152,378,509 | 5.37% |
| 2024-04-16 | 5.14 | 5.30 | 5.03 | 5.03 | 4.88 | qfq | 27,254,056 | 140,421,050 | -3.27% |
| 2024-04-15 | 5.31 | 5.42 | 5.04 | 5.20 | 5.04 | qfq | 36,128,326 | 188,149,079 | -2.07% |
| 2024-04-12 | 5.16 | 5.52 | 5.13 | 5.31 | 5.15 | qfq | 37,274,723 | 198,601,852 | 2.71% |
| 2024-04-11 | 5.12 | 5.23 | 5.07 | 5.17 | 5.01 | qfq | 15,740,014 | 81,540,901 | 0.78% |
| 2024-04-10 | 5.19 | 5.21 | 5.09 | 5.13 | 4.97 | qfq | 17,002,493 | 87,594,198 | 0.00% |
| 2024-04-09 | 5.12 | 5.17 | 5.09 | 5.13 | 4.97 | qfq | 12,046,182 | 61,776,908 | 0.20% |
| 2024-04-08 | 5.19 | 5.27 | 5.10 | 5.12 | 4.96 | qfq | 13,733,071 | 71,282,008 | -1.35% |
| 2024-04-03 | 5.18 | 5.25 | 5.15 | 5.19 | 5.03 | qfq | 16,702,021 | 86,777,997 | 0.97% |
| 2024-04-02 | 5.04 | 5.16 | 5.03 | 5.14 | 4.98 | qfq | 18,111,661 | 92,759,110 | 1.78% |
| 2024-04-01 | 4.94 | 5.06 | 4.94 | 5.05 | 4.89 | qfq | 11,701,453 | 58,867,789 | 2.23% |
| 2024-03-29 | 4.87 | 4.96 | 4.86 | 4.94 | 4.79 | qfq | 10,726,280 | 52,886,746 | 1.65% |
| 2024-03-28 | 4.85 | 4.93 | 4.84 | 4.86 | 4.71 | qfq | 9,932,900 | 48,462,400 | 0.21% |
| 2024-03-27 | 4.90 | 4.96 | 4.84 | 4.85 | 4.70 | qfq | 10,894,999 | 53,292,170 | -1.02% |
| 2024-03-26 | 4.90 | 4.95 | 4.81 | 4.90 | 4.75 | qfq | 11,145,014 | 54,367,093 | -0.20% |
| 2024-03-25 | 4.97 | 5.02 | 4.90 | 4.91 | 4.76 | qfq | 11,332,760 | 56,104,097 | -1.41% |
| 2024-03-22 | 5.06 | 5.07 | 4.97 | 4.98 | 4.83 | qfq | 10,954,120 | 54,826,531 | -1.97% |
| 2024-03-21 | 5.08 | 5.10 | 5.04 | 5.08 | 4.92 | qfq | 10,772,643 | 54,639,578 | 0.20% |
| 2024-03-20 | 5.02 | 5.08 | 5.00 | 5.07 | 4.91 | qfq | 13,227,568 | 66,779,344 | 1.00% |
| 2024-03-19 | 5.08 | 5.10 | 5.01 | 5.02 | 4.87 | qfq | 14,043,401 | 70,962,779 | -1.38% |
| 2024-03-18 | 5.05 | 5.11 | 5.02 | 5.09 | 4.93 | qfq | 16,433,829 | 83,201,668 | 0.79% |
| 2024-03-15 | 5.00 | 5.06 | 4.93 | 5.05 | 4.89 | qfq | 14,485,006 | 72,306,800 | 0.80% |
| 2024-03-14 | 5.07 | 5.15 | 4.98 | 5.01 | 4.86 | qfq | 16,930,377 | 85,639,382 | -0.99% |
| 2024-03-13 | 5.09 | 5.18 | 5.02 | 5.06 | 4.90 | qfq | 18,281,201 | 92,786,874 | 0.80% |
| 2024-03-12 | 4.97 | 5.09 | 4.94 | 5.02 | 4.87 | qfq | 17,134,738 | 85,611,165 | 1.21% |
| 2024-03-11 | 4.87 | 4.96 | 4.86 | 4.96 | 4.81 | qfq | 14,103,329 | 69,362,029 | 1.85% |
| 2024-03-08 | 4.85 | 4.90 | 4.82 | 4.87 | 4.72 | qfq | 11,875,265 | 57,689,473 | 0.83% |
| 2024-03-07 | 4.86 | 4.97 | 4.83 | 4.83 | 4.68 | qfq | 17,576,328 | 86,019,282 | -0.41% |
| 2024-03-06 | 4.80 | 4.89 | 4.78 | 4.85 | 4.70 | qfq | 11,974,013 | 57,875,227 | 1.04% |
| 2024-03-05 | 4.84 | 4.86 | 4.77 | 4.80 | 4.65 | qfq | 12,741,820 | 61,238,857 | -1.23% |
| 2024-03-04 | 4.96 | 4.98 | 4.83 | 4.86 | 4.71 | qfq | 15,766,588 | 76,837,261 | -2.21% |
| 2024-03-01 | 5.02 | 5.07 | 4.93 | 4.97 | 4.82 | qfq | 20,248,194 | 100,837,155 | 0.00% |
| 2024-02-29 | 4.85 | 4.98 | 4.80 | 4.97 | 4.82 | qfq | 26,924,052 | 132,176,324 | 3.11% |
| 2024-02-28 | 4.89 | 5.08 | 4.82 | 4.82 | 4.67 | qfq | 31,711,298 | 156,908,099 | -1.43% |
| 2024-02-27 | 4.76 | 4.89 | 4.76 | 4.89 | 4.74 | qfq | 17,930,730 | 86,504,057 | 2.30% |
| 2024-02-26 | 4.82 | 4.87 | 4.76 | 4.78 | 4.63 | qfq | 20,544,346 | 98,702,797 | -0.62% |
| 2024-02-23 | 4.85 | 4.87 | 4.71 | 4.81 | 4.66 | qfq | 21,384,380 | 102,043,240 | -0.41% |
| 2024-02-22 | 4.84 | 4.88 | 4.76 | 4.83 | 4.68 | qfq | 17,756,032 | 85,409,283 | 0.00% |
| 2024-02-21 | 4.73 | 4.94 | 4.66 | 4.83 | 4.68 | qfq | 24,579,891 | 118,601,263 | 1.26% |
| 2024-02-20 | 4.92 | 4.95 | 4.71 | 4.77 | 4.62 | qfq | 24,784,196 | 118,358,975 | -3.44% |
| 2024-02-19 | 5.33 | 5.33 | 4.85 | 4.94 | 4.79 | qfq | 48,136,308 | 241,538,811 | -5.18% |
| 2024-02-08 | 4.86 | 5.21 | 4.74 | 5.21 | 5.05 | qfq | 27,786,411 | 141,093,590 | 9.92% |
| 2024-02-07 | 4.33 | 4.74 | 4.33 | 4.74 | 4.59 | qfq | 33,299,736 | 154,378,831 | 9.98% |
| 2024-02-06 | 3.92 | 4.31 | 3.89 | 4.31 | 4.18 | qfq | 28,249,682 | 117,838,801 | 9.95% |
| 2024-02-05 | 4.16 | 4.24 | 3.79 | 3.92 | 3.80 | qfq | 34,114,979 | 136,625,857 | -6.44% |
| 2024-02-02 | 4.40 | 4.48 | 4.02 | 4.19 | 4.06 | qfq | 23,379,103 | 99,554,552 | -4.77% |
| 2024-02-01 | 4.46 | 4.55 | 4.34 | 4.40 | 4.26 | qfq | 14,829,310 | 65,720,111 | -2.00% |
| 2024-01-31 | 4.62 | 4.65 | 4.46 | 4.49 | 4.35 | qfq | 19,161,129 | 87,228,495 | -4.47% |
| 2024-01-30 | 4.82 | 4.88 | 4.69 | 4.70 | 4.56 | qfq | 10,084,731 | 48,415,268 | -2.89% |
| 2024-01-29 | 4.94 | 4.97 | 4.83 | 4.84 | 4.69 | qfq | 9,472,378 | 46,399,857 | -1.83% |
| 2024-01-26 | 4.91 | 4.99 | 4.89 | 4.93 | 4.78 | qfq | 10,304,612 | 50,996,262 | 0.41% |
| 2024-01-25 | 4.65 | 4.92 | 4.64 | 4.91 | 4.76 | qfq | 14,300,952 | 68,647,309 | 5.82% |
| 2024-01-24 | 4.57 | 4.65 | 4.47 | 4.64 | 4.50 | qfq | 11,095,786 | 50,802,014 | 1.98% |
| 2024-01-23 | 4.50 | 4.57 | 4.41 | 4.55 | 4.41 | qfq | 13,376,563 | 60,320,188 | 1.34% |
| 2024-01-22 | 4.81 | 4.81 | 4.44 | 4.49 | 4.35 | qfq | 16,778,922 | 77,631,042 | -6.46% |
| 2024-01-19 | 4.81 | 4.87 | 4.77 | 4.80 | 4.65 | qfq | 10,015,813 | 48,416,329 | 0.00% |
| 2024-01-18 | 4.83 | 4.85 | 4.68 | 4.80 | 4.65 | qfq | 14,322,370 | 68,173,354 | -1.23% |
| 2024-01-17 | 4.96 | 4.97 | 4.86 | 4.86 | 4.71 | qfq | 9,133,089 | 44,913,243 | -2.02% |
| 2024-01-16 | 5.00 | 5.02 | 4.88 | 4.96 | 4.81 | qfq | 10,323,820 | 50,965,815 | -0.40% |
| 2024-01-15 | 5.03 | 5.05 | 4.95 | 4.98 | 4.83 | qfq | 6,817,238 | 34,078,896 | -1.19% |
| 2024-01-12 | 5.02 | 5.11 | 5.01 | 5.04 | 4.88 | qfq | 8,405,445 | 42,556,386 | 0.40% |
| 2024-01-11 | 5.01 | 5.05 | 4.96 | 5.02 | 4.87 | qfq | 8,307,266 | 41,566,257 | 0.20% |
| 2024-01-10 | 4.98 | 5.07 | 4.95 | 5.01 | 4.86 | qfq | 6,936,847 | 34,788,369 | 0.20% |
| 2024-01-09 | 5.05 | 5.07 | 4.92 | 5.00 | 4.85 | qfq | 13,296,100 | 66,525,530 | -1.19% |
| 2024-01-08 | 5.19 | 5.22 | 5.05 | 5.06 | 4.90 | qfq | 10,684,946 | 54,695,451 | -2.50% |
| 2024-01-05 | 5.28 | 5.28 | 5.17 | 5.19 | 5.03 | qfq | 9,467,200 | 49,538,332 | -1.70% |
| 2024-01-04 | 5.33 | 5.36 | 5.25 | 5.28 | 5.12 | qfq | 7,140,540 | 37,778,906 | -0.94% |
| 2024-01-03 | 5.35 | 5.36 | 5.30 | 5.33 | 5.17 | qfq | 8,896,760 | 47,409,386 | 0.57% |
| 2024-01-02 | 5.29 | 5.35 | 5.26 | 5.30 | 5.14 | qfq | 7,893,139 | 41,916,210 | 0.38% |
| 2023-12-29 | 5.24 | 5.30 | 5.23 | 5.28 | 5.12 | qfq | 7,006,832 | 36,977,457 | 0.76% |
| 2023-12-28 | 5.16 | 5.26 | 5.14 | 5.24 | 5.08 | qfq | 9,093,800 | 47,462,014 | 1.55% |
| 2023-12-27 | 5.18 | 5.19 | 5.14 | 5.16 | 5.00 | qfq | 7,953,103 | 41,082,206 | 0.00% |
| 2023-12-26 | 5.15 | 5.21 | 5.14 | 5.16 | 5.00 | qfq | 6,352,350 | 32,835,442 | -0.19% |
| 2023-12-25 | 5.15 | 5.19 | 5.13 | 5.17 | 5.01 | qfq | 7,572,672 | 39,047,323 | 0.19% |
| 2023-12-22 | 5.15 | 5.22 | 5.09 | 5.16 | 5.00 | qfq | 11,012,020 | 56,788,307 | -0.19% |
| 2023-12-21 | 5.12 | 5.20 | 5.08 | 5.17 | 5.01 | qfq | 10,587,142 | 54,428,134 | 0.58% |
| 2023-12-20 | 5.18 | 5.22 | 5.14 | 5.14 | 4.98 | qfq | 8,110,780 | 42,067,185 | -0.58% |
| 2023-12-19 | 5.23 | 5.26 | 5.14 | 5.17 | 5.01 | qfq | 8,853,857 | 45,852,099 | -0.77% |
| 2023-12-18 | 5.30 | 5.30 | 5.20 | 5.21 | 5.05 | qfq | 10,147,160 | 53,175,028 | -1.70% |
| 2023-12-15 | 5.35 | 5.37 | 5.27 | 5.30 | 5.14 | qfq | 9,756,042 | 51,853,010 | -0.93% |
| 2023-12-14 | 5.33 | 5.41 | 5.33 | 5.35 | 5.19 | qfq | 9,084,402 | 48,790,862 | 0.19% |
| 2023-12-13 | 5.39 | 5.41 | 5.33 | 5.34 | 5.18 | qfq | 8,266,412 | 44,281,651 | -0.93% |
| 2023-12-12 | 5.37 | 5.41 | 5.32 | 5.39 | 5.22 | qfq | 8,867,060 | 47,626,706 | 0.00% |
| 2023-12-11 | 5.37 | 5.41 | 5.24 | 5.39 | 5.22 | qfq | 13,644,105 | 72,680,618 | 0.37% |
| 2023-12-08 | 5.36 | 5.44 | 5.32 | 5.37 | 5.20 | qfq | 13,590,282 | 73,028,413 | 0.56% |
| 2023-12-07 | 5.44 | 5.46 | 5.33 | 5.34 | 5.18 | qfq | 11,773,123 | 63,127,318 | -0.93% |
| 2023-12-06 | 5.37 | 5.42 | 5.34 | 5.39 | 5.22 | qfq | 10,394,321 | 55,969,900 | 0.37% |
| 2023-12-05 | 5.52 | 5.56 | 5.37 | 5.37 | 5.20 | qfq | 13,771,580 | 74,764,711 | -2.54% |
| 2023-12-04 | 5.54 | 5.59 | 5.50 | 5.51 | 5.34 | qfq | 9,846,012 | 54,450,186 | -0.36% |
| 2023-12-01 | 5.59 | 5.63 | 5.49 | 5.53 | 5.36 | qfq | 14,078,116 | 77,926,427 | -1.25% |
| 2023-11-30 | 5.64 | 5.69 | 5.60 | 5.60 | 5.43 | qfq | 17,711,495 | 99,463,755 | -1.23% |
| 2023-11-29 | 5.70 | 5.71 | 5.65 | 5.67 | 5.50 | qfq | 6,664,142 | 37,838,138 | -0.53% |
| 2023-11-28 | 5.71 | 5.72 | 5.56 | 5.70 | 5.52 | qfq | 7,697,399 | 43,583,652 | 0.18% |
| 2023-11-27 | 5.72 | 5.73 | 5.63 | 5.69 | 5.51 | qfq | 12,685,533 | 71,963,438 | -0.87% |
| 2023-11-24 | 5.81 | 5.82 | 5.72 | 5.74 | 5.56 | qfq | 8,200,531 | 47,155,704 | -0.69% |
| 2023-11-23 | 5.74 | 5.81 | 5.73 | 5.78 | 5.60 | qfq | 7,748,380 | 44,685,722 | 0.17% |
| 2023-11-22 | 5.82 | 5.88 | 5.75 | 5.77 | 5.59 | qfq | 9,286,396 | 54,046,823 | -0.86% |
| 2023-11-21 | 5.87 | 5.92 | 5.81 | 5.82 | 5.64 | qfq | 7,245,649 | 42,524,207 | -0.85% |
| 2023-11-20 | 5.79 | 5.88 | 5.78 | 5.87 | 5.69 | qfq | 9,546,385 | 55,782,463 | 1.56% |
| 2023-11-17 | 5.79 | 5.83 | 5.73 | 5.78 | 5.60 | qfq | 9,022,230 | 52,182,888 | -0.52% |
| 2023-11-16 | 5.85 | 5.87 | 5.80 | 5.81 | 5.63 | qfq | 8,449,704 | 49,211,280 | -0.85% |
| 2023-11-15 | 5.89 | 5.92 | 5.85 | 5.86 | 5.68 | qfq | 7,737,132 | 45,451,948 | 0.00% |
| 2023-11-14 | 5.84 | 5.89 | 5.83 | 5.86 | 5.68 | qfq | 6,547,916 | 38,343,099 | 0.00% |
| 2023-11-13 | 5.81 | 5.87 | 5.79 | 5.86 | 5.68 | qfq | 8,842,156 | 51,511,670 | 0.69% |
| 2023-11-10 | 5.82 | 5.85 | 5.78 | 5.82 | 5.64 | qfq | 8,773,068 | 51,070,425 | -0.51% |
| 2023-11-09 | 5.85 | 5.91 | 5.83 | 5.85 | 5.67 | qfq | 10,011,894 | 58,746,376 | 0.17% |
| 2023-11-08 | 5.82 | 5.88 | 5.79 | 5.84 | 5.66 | qfq | 10,031,581 | 58,585,802 | 0.34% |
| 2023-11-07 | 5.80 | 5.85 | 5.75 | 5.82 | 5.64 | qfq | 9,864,636 | 57,248,231 | 0.00% |
| 2023-11-06 | 5.96 | 5.98 | 5.79 | 5.82 | 5.64 | qfq | 13,487,982 | 78,726,252 | -1.69% |
| 2023-11-03 | 5.89 | 6.00 | 5.87 | 5.92 | 5.74 | qfq | 10,074,327 | 59,883,049 | 0.85% |
| 2023-11-02 | 6.01 | 6.03 | 5.84 | 5.87 | 5.69 | qfq | 12,324,524 | 72,920,275 | -2.17% |
| 2023-11-01 | 5.88 | 6.02 | 5.84 | 6.00 | 5.82 | qfq | 16,133,247 | 95,638,709 | 2.56% |
| 2023-10-31 | 5.67 | 5.86 | 5.66 | 5.85 | 5.67 | qfq | 14,318,961 | 82,926,011 | 2.63% |
| 2023-10-30 | 5.58 | 5.72 | 5.57 | 5.70 | 5.52 | qfq | 10,584,390 | 60,038,850 | 1.79% |
| 2023-10-27 | 5.46 | 5.63 | 5.43 | 5.60 | 5.43 | qfq | 9,740,672 | 54,077,473 | 1.82% |
| 2023-10-26 | 5.37 | 5.50 | 5.36 | 5.50 | 5.33 | qfq | 10,389,550 | 56,410,294 | 1.66% |
| 2023-10-25 | 5.39 | 5.52 | 5.38 | 5.41 | 5.24 | qfq | 20,702,658 | 112,668,273 | 0.74% |
| 2023-10-24 | 5.79 | 5.83 | 5.34 | 5.37 | 5.20 | qfq | 31,587,773 | 173,818,149 | -7.09% |
| 2023-10-23 | 6.05 | 6.05 | 5.77 | 5.78 | 5.60 | qfq | 12,389,619 | 72,887,181 | -4.62% |
| 2023-10-20 | 6.09 | 6.14 | 6.05 | 6.06 | 5.87 | qfq | 8,277,758 | 50,423,476 | -1.46% |
| 2023-10-19 | 6.19 | 6.23 | 6.14 | 6.15 | 5.96 | qfq | 6,346,004 | 39,209,459 | -0.97% |
| 2023-10-18 | 6.33 | 6.36 | 6.21 | 6.21 | 6.02 | qfq | 6,420,475 | 40,283,055 | -2.05% |
| 2023-10-17 | 6.30 | 6.37 | 6.28 | 6.34 | 6.14 | qfq | 5,346,713 | 33,860,114 | 0.16% |
| 2023-10-16 | 6.32 | 6.38 | 6.29 | 6.33 | 6.14 | qfq | 7,990,020 | 50,548,997 | 0.48% |
| 2023-10-13 | 6.32 | 6.34 | 6.26 | 6.30 | 6.11 | qfq | 5,627,190 | 35,424,988 | -0.79% |
| 2023-10-12 | 6.33 | 6.39 | 6.32 | 6.35 | 6.15 | qfq | 5,011,176 | 31,802,717 | 0.32% |
| 2023-10-11 | 6.45 | 6.45 | 6.33 | 6.33 | 6.14 | qfq | 6,559,628 | 41,823,231 | -1.09% |
| 2023-10-10 | 6.38 | 6.48 | 6.38 | 6.40 | 6.20 | qfq | 5,994,508 | 38,513,171 | 0.47% |
| 2023-10-09 | 6.43 | 6.45 | 6.36 | 6.37 | 6.17 | qfq | 7,369,723 | 47,099,805 | -0.78% |
| 2023-09-28 | 6.54 | 6.58 | 6.40 | 6.42 | 6.22 | qfq | 10,172,232 | 65,858,029 | -1.83% |
| 2023-09-27 | 6.55 | 6.61 | 6.52 | 6.54 | 6.34 | qfq | 6,783,872 | 44,488,127 | -0.30% |
| 2023-09-26 | 6.61 | 6.64 | 6.54 | 6.56 | 6.36 | qfq | 4,704,340 | 30,916,004 | -0.91% |
| 2023-09-25 | 6.61 | 6.65 | 6.56 | 6.62 | 6.42 | qfq | 5,418,360 | 35,836,942 | -0.15% |
| 2023-09-22 | 6.60 | 6.69 | 6.58 | 6.63 | 6.43 | qfq | 8,033,988 | 53,151,514 | 0.15% |
| 2023-09-21 | 6.66 | 6.72 | 6.62 | 6.62 | 6.42 | qfq | 8,100,776 | 53,875,196 | -1.05% |
| 2023-09-20 | 6.68 | 6.72 | 6.66 | 6.69 | 6.48 | qfq | 4,316,950 | 28,876,707 | -0.15% |
| 2023-09-19 | 6.67 | 6.74 | 6.65 | 6.70 | 6.49 | qfq | 7,016,220 | 46,937,207 | 0.75% |
| 2023-09-18 | 6.62 | 6.67 | 6.58 | 6.65 | 6.45 | qfq | 9,607,917 | 63,646,337 | 0.15% |
| 2023-09-15 | 6.63 | 6.78 | 6.61 | 6.64 | 6.44 | qfq | 10,343,802 | 69,033,471 | 0.61% |
| 2023-09-14 | 6.57 | 6.63 | 6.54 | 6.60 | 6.40 | qfq | 6,878,068 | 45,303,348 | 0.46% |
| 2023-09-13 | 6.56 | 6.62 | 6.54 | 6.57 | 6.37 | qfq | 6,603,040 | 43,419,631 | -0.15% |
| 2023-09-12 | 6.56 | 6.60 | 6.55 | 6.58 | 6.38 | qfq | 3,943,099 | 25,934,134 | 0.15% |
| 2023-09-11 | 6.49 | 6.61 | 6.49 | 6.57 | 6.37 | qfq | 8,213,928 | 53,980,789 | 1.70% |
| 2023-09-08 | 6.50 | 6.56 | 6.45 | 6.46 | 6.26 | qfq | 5,749,691 | 37,384,851 | -0.92% |
| 2023-09-07 | 6.60 | 6.60 | 6.51 | 6.52 | 6.32 | qfq | 5,975,205 | 39,115,155 | -1.21% |
| 2023-09-06 | 6.55 | 6.63 | 6.53 | 6.60 | 6.40 | qfq | 7,727,820 | 50,873,294 | 0.30% |
| 2023-09-05 | 6.58 | 6.59 | 6.49 | 6.58 | 6.38 | qfq | 9,801,767 | 64,236,859 | -0.15% |
| 2023-09-04 | 6.52 | 6.65 | 6.45 | 6.59 | 6.39 | qfq | 26,897,254 | 176,281,918 | 4.44% |
| 2023-09-01 | 6.17 | 6.38 | 6.17 | 6.31 | 6.12 | qfq | 11,566,920 | 73,045,884 | 2.94% |
| 2023-08-31 | 6.18 | 6.22 | 6.12 | 6.13 | 5.94 | qfq | 7,407,438 | 45,532,359 | -1.13% |
| 2023-08-30 | 6.35 | 6.35 | 6.18 | 6.20 | 6.01 | qfq | 9,166,106 | 57,138,775 | -1.27% |
| 2023-08-29 | 6.22 | 6.31 | 6.21 | 6.28 | 6.09 | qfq | 8,846,296 | 55,486,787 | 0.80% |
| 2023-08-28 | 6.45 | 6.52 | 6.23 | 6.23 | 6.04 | qfq | 15,165,541 | 96,237,993 | 1.96% |
| 2023-08-25 | 6.14 | 6.24 | 6.09 | 6.11 | 5.92 | qfq | 6,885,426 | 42,391,849 | -0.49% |
| 2023-08-24 | 6.16 | 6.22 | 6.14 | 6.14 | 5.95 | qfq | 4,921,340 | 30,367,570 | -0.16% |
| 2023-08-23 | 6.26 | 6.26 | 6.14 | 6.15 | 5.96 | qfq | 4,735,591 | 29,327,954 | -1.13% |
| 2023-08-22 | 6.26 | 6.31 | 6.17 | 6.22 | 6.03 | qfq | 7,338,505 | 45,715,046 | -0.64% |
| 2023-08-21 | 6.29 | 6.39 | 6.26 | 6.26 | 6.07 | qfq | 5,196,487 | 32,862,663 | -0.32% |
| 2023-08-18 | 6.38 | 6.39 | 6.28 | 6.28 | 6.09 | qfq | 4,474,921 | 28,341,510 | -1.10% |
| 2023-08-17 | 6.33 | 6.40 | 6.26 | 6.35 | 6.15 | qfq | 6,451,880 | 40,877,395 | -0.16% |
| 2023-08-16 | 6.40 | 6.40 | 6.33 | 6.36 | 6.16 | qfq | 3,507,791 | 22,308,805 | -0.31% |
| 2023-08-15 | 6.44 | 6.46 | 6.35 | 6.38 | 6.18 | qfq | 4,251,655 | 27,201,705 | -0.78% |
| 2023-08-14 | 6.42 | 6.47 | 6.37 | 6.43 | 6.23 | qfq | 4,623,595 | 29,724,186 | 0.00% |
| 2023-08-11 | 6.53 | 6.55 | 6.43 | 6.43 | 6.23 | qfq | 4,610,800 | 29,858,503 | -1.68% |
| 2023-08-10 | 6.46 | 6.56 | 6.44 | 6.54 | 6.34 | qfq | 4,624,780 | 30,184,614 | 1.08% |
| 2023-08-09 | 6.50 | 6.51 | 6.43 | 6.47 | 6.27 | qfq | 4,833,715 | 31,273,508 | -0.46% |
| 2023-08-08 | 6.53 | 6.54 | 6.46 | 6.50 | 6.30 | qfq | 5,370,040 | 34,874,318 | -0.91% |
| 2023-08-07 | 6.56 | 6.59 | 6.48 | 6.56 | 6.36 | qfq | 6,265,780 | 40,850,310 | -0.46% |
| 2023-08-04 | 6.60 | 6.64 | 6.57 | 6.59 | 6.39 | qfq | 4,230,740 | 27,924,910 | 0.00% |
| 2023-08-03 | 6.57 | 6.62 | 6.54 | 6.59 | 6.39 | qfq | 4,881,008 | 32,181,690 | 0.00% |
| 2023-08-02 | 6.63 | 6.65 | 6.55 | 6.59 | 6.39 | qfq | 5,983,540 | 39,437,032 | -0.90% |
| 2023-08-01 | 6.59 | 6.67 | 6.59 | 6.65 | 6.45 | qfq | 6,480,370 | 43,071,313 | 0.76% |
| 2023-07-31 | 6.53 | 6.63 | 6.53 | 6.60 | 6.40 | qfq | 7,381,461 | 48,683,560 | 1.07% |
| 2023-07-28 | 6.46 | 6.58 | 6.46 | 6.53 | 6.33 | qfq | 5,952,000 | 38,847,932 | 0.46% |
| 2023-07-27 | 6.50 | 6.55 | 6.48 | 6.50 | 6.30 | qfq | 5,028,375 | 32,763,487 | -0.15% |
| 2023-07-26 | 6.50 | 6.55 | 6.47 | 6.51 | 6.31 | qfq | 3,909,944 | 25,451,896 | 0.15% |
| 2023-07-25 | 6.50 | 6.55 | 6.46 | 6.50 | 6.30 | qfq | 4,803,104 | 31,198,323 | 0.31% |
| 2023-07-24 | 6.46 | 6.56 | 6.45 | 6.48 | 6.28 | qfq | 5,666,359 | 36,781,383 | -0.15% |
| 2023-07-21 | 6.51 | 6.56 | 6.47 | 6.49 | 6.29 | qfq | 5,458,533 | 35,565,358 | -0.61% |
| 2023-07-20 | 6.50 | 6.59 | 6.47 | 6.53 | 6.33 | qfq | 7,104,924 | 46,564,082 | 0.46% |
| 2023-07-19 | 6.48 | 6.51 | 6.44 | 6.50 | 6.30 | qfq | 6,939,512 | 44,917,873 | -1.52% |
| 2023-07-18 | 6.51 | 6.64 | 6.49 | 6.60 | 6.24 | qfq | 9,458,167 | 62,273,415 | 1.23% |