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
天虹股份002419.SZ
最近收盘价4.432026-07-17
最近交易日2026-07-17
成交量（股）14,825,857
成交额（元）66,480,308
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.16 | — | — | — | 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 | 4.52 | 4.61 | 4.39 | 4.43 | 4.43 | qfq | 14,825,857 | 66,480,308 | -2.21% |
| 2026-07-16 | 4.51 | 4.58 | 4.47 | 4.53 | 4.53 | qfq | 10,596,964 | 48,019,931 | 0.00% |
| 2026-07-15 | 4.39 | 4.54 | 4.37 | 4.53 | 4.53 | qfq | 11,779,829 | 53,025,746 | 3.19% |
| 2026-07-14 | 4.29 | 4.41 | 4.27 | 4.39 | 4.39 | qfq | 7,556,700 | 32,933,107 | 2.09% |
| 2026-07-13 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 8,184,050 | 35,449,088 | -2.05% |
| 2026-07-10 | 4.25 | 4.45 | 4.22 | 4.39 | 4.39 | qfq | 12,715,027 | 55,682,783 | 2.57% |
| 2026-07-09 | 4.30 | 4.34 | 4.22 | 4.28 | 4.28 | qfq | 7,997,714 | 34,208,621 | 0.47% |
| 2026-07-08 | 4.23 | 4.31 | 4.19 | 4.26 | 4.26 | qfq | 7,413,250 | 31,586,750 | 0.24% |
| 2026-07-07 | 4.38 | 4.39 | 4.24 | 4.25 | 4.25 | qfq | 9,355,900 | 40,086,186 | -3.41% |
| 2026-07-06 | 4.38 | 4.44 | 4.37 | 4.40 | 4.40 | qfq | 8,234,359 | 36,249,305 | 0.69% |
| 2026-07-03 | 4.31 | 4.42 | 4.31 | 4.37 | 4.37 | qfq | 9,915,297 | 43,417,051 | 1.39% |
| 2026-07-02 | 4.35 | 4.46 | 4.31 | 4.31 | 4.31 | qfq | 12,491,450 | 54,630,855 | -1.15% |
| 2026-07-01 | 4.21 | 4.39 | 4.21 | 4.36 | 4.36 | qfq | 14,662,536 | 63,359,199 | 3.07% |
| 2026-06-30 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 11,720,513 | 49,602,726 | -1.40% |
| 2026-06-29 | 4.25 | 4.33 | 4.11 | 4.29 | 4.29 | qfq | 13,813,600 | 58,319,894 | 0.70% |
| 2026-06-26 | 4.26 | 4.31 | 4.15 | 4.26 | 4.26 | qfq | 17,219,052 | 73,095,355 | -1.84% |
| 2026-06-25 | 4.47 | 4.51 | 4.30 | 4.34 | 4.34 | qfq | 17,954,494 | 78,668,225 | -3.77% |
| 2026-06-24 | 4.66 | 4.70 | 4.47 | 4.51 | 4.51 | qfq | 15,339,719 | 69,578,364 | -3.63% |
| 2026-06-23 | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | qfq | 15,229,465 | 71,929,931 | 0.00% |
| 2026-06-22 | 4.55 | 4.69 | 4.52 | 4.68 | 4.68 | qfq | 21,249,139 | 98,285,328 | 1.74% |
| 2026-06-18 | 4.46 | 4.83 | 4.37 | 4.60 | 4.60 | qfq | 30,339,450 | 140,306,147 | 3.14% |
| 2026-06-17 | 4.53 | 4.54 | 4.44 | 4.46 | 4.46 | qfq | 12,604,278 | 56,399,884 | -1.76% |
| 2026-06-16 | 4.64 | 4.65 | 4.49 | 4.54 | 4.54 | qfq | 14,111,900 | 64,114,150 | -2.16% |
| 2026-06-15 | 4.63 | 4.70 | 4.59 | 4.64 | 4.64 | qfq | 10,118,500 | 46,944,486 | -0.22% |
| 2026-06-12 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | qfq | 8,703,600 | 40,074,697 | 2.42% |
| 2026-06-11 | 4.60 | 4.62 | 4.50 | 4.54 | 4.54 | qfq | 8,069,348 | 36,629,681 | -1.52% |
| 2026-06-10 | 4.56 | 4.63 | 4.50 | 4.61 | 4.61 | qfq | 9,844,698 | 44,939,976 | 0.44% |
| 2026-06-09 | 4.68 | 4.69 | 4.55 | 4.59 | 4.59 | qfq | 9,519,700 | 43,727,229 | -1.29% |
| 2026-06-08 | 4.76 | 4.84 | 4.60 | 4.65 | 4.65 | qfq | 13,475,708 | 63,413,440 | -2.92% |
| 2026-06-05 | 4.69 | 4.85 | 4.69 | 4.79 | 4.79 | qfq | 12,497,500 | 59,987,413 | 2.13% |
| 2026-06-04 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | qfq | 13,708,100 | 64,731,084 | -2.70% |
| 2026-06-03 | 4.94 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 12,960,021 | 62,727,383 | -2.43% |
| 2026-06-02 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | qfq | 12,425,117 | 61,414,269 | -1.20% |
| 2026-06-01 | 4.91 | 5.01 | 4.80 | 5.00 | 5.00 | qfq | 15,434,478 | 76,334,225 | 2.04% |
| 2026-05-29 | 4.84 | 5.00 | 4.82 | 4.90 | 4.90 | qfq | 19,118,350 | 94,414,929 | 1.24% |
| 2026-05-28 | 4.80 | 4.91 | 4.73 | 4.84 | 4.84 | qfq | 13,208,317 | 63,763,690 | -0.21% |
| 2026-05-27 | 4.83 | 4.89 | 4.71 | 4.85 | 4.85 | qfq | 15,682,857 | 75,251,409 | 0.00% |
| 2026-05-26 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 11,084,653 | 53,970,328 | -2.02% |
| 2026-05-25 | 4.95 | 5.00 | 4.89 | 4.95 | 4.95 | qfq | 11,019,250 | 54,379,895 | 0.20% |
| 2026-05-22 | 4.93 | 4.97 | 4.87 | 4.94 | 4.94 | qfq | 9,840,971 | 48,398,276 | 0.61% |
| 2026-05-21 | 5.05 | 5.10 | 4.90 | 4.91 | 4.91 | qfq | 15,090,571 | 75,340,320 | -2.77% |
| 2026-05-20 | 5.09 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 10,140,519 | 51,174,738 | -2.13% |
| 2026-05-19 | 5.10 | 5.18 | 5.09 | 5.16 | 5.09 | qfq | 10,487,145 | 53,810,934 | 0.98% |
| 2026-05-18 | 5.17 | 5.19 | 5.04 | 5.11 | 5.04 | qfq | 19,489,478 | 99,248,214 | -0.97% |
| 2026-05-15 | 5.23 | 5.25 | 5.14 | 5.16 | 5.09 | qfq | 16,978,993 | 88,044,045 | -1.53% |
| 2026-05-14 | 5.31 | 5.33 | 5.22 | 5.24 | 5.17 | qfq | 16,353,893 | 86,207,200 | -1.32% |
| 2026-05-13 | 5.30 | 5.33 | 5.27 | 5.31 | 5.24 | qfq | 10,949,681 | 58,024,626 | 0.57% |
| 2026-05-12 | 5.41 | 5.41 | 5.28 | 5.28 | 5.21 | qfq | 17,192,084 | 91,471,723 | -2.40% |
| 2026-05-11 | 5.46 | 5.48 | 5.37 | 5.41 | 5.34 | qfq | 21,255,750 | 115,101,751 | -1.10% |
| 2026-05-08 | 5.44 | 5.48 | 5.42 | 5.47 | 5.40 | qfq | 12,412,813 | 67,618,636 | 0.55% |
| 2026-05-07 | 5.50 | 5.55 | 5.41 | 5.44 | 5.37 | qfq | 15,796,550 | 86,082,165 | -0.37% |
| 2026-05-06 | 5.51 | 5.52 | 5.44 | 5.46 | 5.39 | qfq | 24,404,257 | 133,646,584 | -0.91% |
| 2026-04-30 | 5.50 | 5.60 | 5.48 | 5.51 | 5.44 | qfq | 16,119,944 | 89,201,148 | 0.18% |
| 2026-04-29 | 5.42 | 5.52 | 5.42 | 5.50 | 5.43 | qfq | 15,968,645 | 87,746,162 | 1.10% |
| 2026-04-28 | 5.62 | 5.66 | 5.39 | 5.44 | 5.37 | qfq | 29,283,950 | 160,518,930 | -3.72% |
| 2026-04-27 | 5.55 | 5.70 | 5.53 | 5.65 | 5.57 | qfq | 25,739,583 | 145,266,559 | 1.62% |
| 2026-04-24 | 5.60 | 5.62 | 5.46 | 5.56 | 5.49 | qfq | 21,318,983 | 118,008,660 | -1.59% |
| 2026-04-23 | 5.72 | 5.72 | 5.54 | 5.65 | 5.57 | qfq | 26,359,483 | 148,432,612 | -1.05% |
| 2026-04-22 | 5.79 | 5.81 | 5.68 | 5.71 | 5.63 | qfq | 20,730,665 | 118,463,064 | -1.89% |
| 2026-04-21 | 5.78 | 5.87 | 5.75 | 5.82 | 5.74 | qfq | 19,384,349 | 112,387,466 | 0.52% |
| 2026-04-20 | 5.79 | 5.82 | 5.68 | 5.79 | 5.71 | qfq | 24,000,206 | 137,618,237 | -0.69% |
| 2026-04-17 | 5.76 | 5.90 | 5.71 | 5.83 | 5.75 | qfq | 40,483,946 | 235,835,530 | 0.87% |
| 2026-04-16 | 5.75 | 5.78 | 5.69 | 5.78 | 5.70 | qfq | 19,027,362 | 109,160,932 | 0.52% |
| 2026-04-15 | 5.78 | 5.86 | 5.72 | 5.75 | 5.67 | qfq | 21,005,696 | 121,102,180 | -0.69% |
| 2026-04-14 | 5.74 | 5.79 | 5.69 | 5.79 | 5.71 | qfq | 23,901,835 | 137,259,261 | 0.87% |
| 2026-04-13 | 5.60 | 5.77 | 5.58 | 5.74 | 5.66 | qfq | 23,500,263 | 133,483,521 | 1.41% |
| 2026-04-10 | 5.66 | 5.70 | 5.63 | 5.66 | 5.58 | qfq | 15,662,652 | 88,715,147 | 0.53% |
| 2026-04-09 | 5.68 | 5.72 | 5.57 | 5.63 | 5.56 | qfq | 21,231,799 | 119,909,409 | -1.05% |
| 2026-04-08 | 5.70 | 5.75 | 5.65 | 5.69 | 5.61 | qfq | 26,875,848 | 152,914,411 | 0.53% |
| 2026-04-07 | 5.47 | 5.67 | 5.46 | 5.66 | 5.58 | qfq | 16,801,133 | 93,859,278 | 3.10% |
| 2026-04-03 | 5.67 | 5.71 | 5.46 | 5.49 | 5.42 | qfq | 20,517,626 | 113,787,245 | -3.85% |
| 2026-04-02 | 5.68 | 5.79 | 5.65 | 5.71 | 5.63 | qfq | 21,396,600 | 122,259,919 | 0.00% |
| 2026-04-01 | 5.77 | 5.78 | 5.64 | 5.71 | 5.63 | qfq | 17,348,671 | 98,770,115 | -0.17% |
| 2026-03-31 | 5.75 | 5.80 | 5.70 | 5.72 | 5.64 | qfq | 20,326,000 | 116,895,887 | -0.52% |
| 2026-03-30 | 5.61 | 5.83 | 5.61 | 5.75 | 5.67 | qfq | 24,818,049 | 142,599,975 | 1.23% |
| 2026-03-27 | 5.57 | 5.73 | 5.55 | 5.68 | 5.60 | qfq | 21,346,962 | 120,848,657 | 1.07% |
| 2026-03-26 | 5.55 | 5.76 | 5.55 | 5.62 | 5.55 | qfq | 33,949,571 | 192,026,011 | 1.08% |
| 2026-03-25 | 5.34 | 5.59 | 5.31 | 5.56 | 5.49 | qfq | 23,702,553 | 129,917,160 | 4.12% |
| 2026-03-24 | 5.28 | 5.34 | 5.16 | 5.34 | 5.27 | qfq | 21,673,650 | 114,029,092 | 2.69% |
| 2026-03-23 | 5.50 | 5.52 | 5.13 | 5.20 | 5.13 | qfq | 45,572,687 | 242,350,344 | -8.13% |
| 2026-03-20 | 5.68 | 5.81 | 5.64 | 5.66 | 5.58 | qfq | 24,463,794 | 139,648,711 | -0.70% |
| 2026-03-19 | 5.69 | 5.77 | 5.67 | 5.70 | 5.62 | qfq | 21,018,958 | 120,247,142 | -0.52% |
| 2026-03-18 | 5.73 | 5.76 | 5.68 | 5.73 | 5.65 | qfq | 16,580,865 | 94,789,689 | -0.69% |
| 2026-03-17 | 5.78 | 5.87 | 5.74 | 5.77 | 5.69 | qfq | 34,772,350 | 201,785,805 | -0.17% |
| 2026-03-16 | 5.69 | 5.80 | 5.69 | 5.78 | 5.70 | qfq | 39,157,582 | 225,453,666 | 2.48% |
| 2026-03-13 | 5.63 | 5.78 | 5.61 | 5.64 | 5.57 | qfq | 33,103,344 | 188,329,650 | 0.71% |
| 2026-03-12 | 5.55 | 5.66 | 5.53 | 5.60 | 5.53 | qfq | 18,932,029 | 106,316,352 | 0.90% |
| 2026-03-11 | 5.54 | 5.58 | 5.50 | 5.55 | 5.48 | qfq | 12,957,731 | 71,717,119 | 0.18% |
| 2026-03-10 | 5.50 | 5.55 | 5.48 | 5.54 | 5.47 | qfq | 17,627,368 | 97,077,624 | 0.91% |
| 2026-03-09 | 5.49 | 5.52 | 5.42 | 5.49 | 5.42 | qfq | 16,151,480 | 88,406,401 | -0.90% |
| 2026-03-06 | 5.38 | 5.54 | 5.33 | 5.54 | 5.47 | qfq | 13,116,797 | 71,827,242 | 2.40% |
| 2026-03-05 | 5.42 | 5.46 | 5.39 | 5.41 | 5.34 | qfq | 11,237,383 | 60,848,619 | 1.12% |
| 2026-03-04 | 5.45 | 5.47 | 5.33 | 5.35 | 5.28 | qfq | 15,667,929 | 84,327,112 | -1.83% |
| 2026-03-03 | 5.53 | 5.57 | 5.45 | 5.45 | 5.38 | qfq | 17,291,204 | 95,305,323 | -1.09% |
| 2026-03-02 | 5.63 | 5.64 | 5.50 | 5.51 | 5.44 | qfq | 32,038,381 | 177,990,001 | -3.67% |
| 2026-02-27 | 5.69 | 5.74 | 5.68 | 5.72 | 5.64 | qfq | 14,344,000 | 81,933,652 | -0.17% |
| 2026-02-26 | 5.69 | 5.75 | 5.65 | 5.73 | 5.65 | qfq | 19,460,992 | 110,766,071 | 0.35% |
| 2026-02-25 | 5.62 | 5.75 | 5.62 | 5.71 | 5.63 | qfq | 16,198,150 | 92,484,962 | 1.24% |
| 2026-02-24 | 5.65 | 5.66 | 5.61 | 5.64 | 5.57 | qfq | 14,370,252 | 80,989,661 | 0.36% |
| 2026-02-13 | 5.68 | 5.72 | 5.62 | 5.62 | 5.55 | qfq | 17,817,927 | 101,066,437 | -0.88% |
| 2026-02-12 | 5.73 | 5.75 | 5.65 | 5.67 | 5.59 | qfq | 22,067,465 | 125,633,901 | -1.39% |
| 2026-02-11 | 5.83 | 5.83 | 5.73 | 5.75 | 5.67 | qfq | 25,634,075 | 147,623,613 | -1.54% |
| 2026-02-10 | 5.84 | 5.88 | 5.75 | 5.84 | 5.76 | qfq | 39,228,829 | 227,647,459 | -1.18% |
| 2026-02-09 | 5.76 | 6.07 | 5.70 | 5.91 | 5.83 | qfq | 53,872,750 | 315,839,446 | 3.14% |
| 2026-02-06 | 5.81 | 5.82 | 5.69 | 5.73 | 5.65 | qfq | 37,011,461 | 212,170,512 | -1.88% |
| 2026-02-05 | 5.75 | 5.89 | 5.74 | 5.84 | 5.76 | qfq | 33,632,814 | 196,363,668 | 1.04% |
| 2026-02-04 | 5.66 | 5.78 | 5.64 | 5.78 | 5.70 | qfq | 21,483,850 | 123,245,542 | 1.76% |
| 2026-02-03 | 5.69 | 5.75 | 5.59 | 5.68 | 5.60 | qfq | 28,120,972 | 158,906,710 | 0.53% |
| 2026-02-02 | 5.71 | 5.80 | 5.63 | 5.65 | 5.57 | qfq | 21,039,600 | 120,419,984 | -1.40% |
| 2026-01-30 | 5.77 | 5.83 | 5.64 | 5.73 | 5.65 | qfq | 25,222,715 | 144,238,432 | -0.87% |
| 2026-01-29 | 5.73 | 5.83 | 5.65 | 5.78 | 5.70 | qfq | 29,110,083 | 167,954,550 | 1.40% |
| 2026-01-28 | 5.74 | 5.78 | 5.69 | 5.70 | 5.62 | qfq | 17,382,500 | 99,425,312 | -1.04% |
| 2026-01-27 | 5.78 | 5.86 | 5.67 | 5.76 | 5.68 | qfq | 23,611,800 | 135,790,750 | -0.35% |
| 2026-01-26 | 5.87 | 5.91 | 5.73 | 5.78 | 5.70 | qfq | 29,868,333 | 173,318,241 | -1.87% |
| 2026-01-23 | 5.94 | 5.96 | 5.86 | 5.89 | 5.81 | qfq | 28,999,553 | 171,340,534 | -1.34% |
| 2026-01-22 | 5.87 | 6.00 | 5.84 | 5.97 | 5.89 | qfq | 28,484,372 | 169,193,831 | 1.88% |
| 2026-01-21 | 5.89 | 5.98 | 5.82 | 5.86 | 5.78 | qfq | 23,900,460 | 140,195,728 | -1.35% |
| 2026-01-20 | 5.90 | 5.98 | 5.84 | 5.94 | 5.86 | qfq | 33,349,598 | 196,769,051 | 0.00% |
| 2026-01-19 | 5.77 | 6.07 | 5.75 | 5.94 | 5.86 | qfq | 37,695,067 | 223,326,841 | 3.13% |
| 2026-01-16 | 6.01 | 6.27 | 5.75 | 5.76 | 5.68 | qfq | 48,952,600 | 289,036,854 | -2.04% |
| 2026-01-15 | 5.99 | 6.00 | 5.82 | 5.88 | 5.80 | qfq | 31,818,083 | 187,347,200 | -2.00% |
| 2026-01-14 | 6.03 | 6.17 | 5.92 | 6.00 | 5.92 | qfq | 45,309,094 | 274,168,402 | -0.50% |
| 2026-01-13 | 6.19 | 6.25 | 6.01 | 6.03 | 5.95 | qfq | 51,264,285 | 313,956,031 | -3.05% |
| 2026-01-12 | 5.97 | 6.30 | 5.95 | 6.22 | 6.14 | qfq | 86,733,469 | 530,351,431 | 3.15% |
| 2026-01-09 | 5.63 | 6.10 | 5.62 | 6.03 | 5.95 | qfq | 106,734,171 | 634,278,852 | 7.10% |
| 2026-01-08 | 5.55 | 5.67 | 5.45 | 5.63 | 5.56 | qfq | 47,176,310 | 261,764,417 | -0.88% |
| 2026-01-07 | 5.53 | 5.83 | 5.51 | 5.68 | 5.60 | qfq | 53,645,122 | 303,853,618 | 2.53% |
| 2026-01-06 | 5.51 | 5.56 | 5.48 | 5.54 | 5.47 | qfq | 34,723,835 | 191,613,890 | 0.73% |
| 2026-01-05 | 5.53 | 5.54 | 5.46 | 5.50 | 5.43 | qfq | 25,302,699 | 138,722,065 | -0.54% |
| 2025-12-31 | 5.59 | 5.61 | 5.45 | 5.53 | 5.46 | qfq | 23,937,749 | 131,891,752 | -0.36% |
| 2025-12-30 | 5.68 | 5.69 | 5.49 | 5.55 | 5.48 | qfq | 35,447,201 | 197,195,903 | -2.63% |
| 2025-12-29 | 5.77 | 5.87 | 5.64 | 5.70 | 5.62 | qfq | 29,074,501 | 165,921,925 | -0.87% |
| 2025-12-26 | 5.75 | 5.89 | 5.73 | 5.75 | 5.67 | qfq | 33,123,478 | 192,050,055 | -0.69% |
| 2025-12-25 | 5.73 | 5.93 | 5.71 | 5.79 | 5.71 | qfq | 38,091,027 | 221,111,785 | 1.05% |
| 2025-12-24 | 5.78 | 5.80 | 5.69 | 5.73 | 5.65 | qfq | 33,246,969 | 190,847,410 | -1.21% |
| 2025-12-23 | 5.90 | 5.92 | 5.77 | 5.80 | 5.72 | qfq | 42,410,403 | 246,771,824 | -2.03% |
| 2025-12-22 | 5.90 | 5.99 | 5.86 | 5.92 | 5.84 | qfq | 49,222,985 | 291,163,562 | -1.33% |
| 2025-12-19 | 5.86 | 6.05 | 5.77 | 6.00 | 5.92 | qfq | 69,079,550 | 411,926,688 | 1.35% |
| 2025-12-18 | 5.65 | 6.07 | 5.64 | 5.92 | 5.84 | qfq | 83,732,349 | 491,977,447 | 3.68% |
| 2025-12-17 | 5.74 | 5.85 | 5.56 | 5.71 | 5.63 | qfq | 60,121,987 | 343,735,044 | 0.53% |
| 2025-12-16 | 5.42 | 5.83 | 5.37 | 5.68 | 5.60 | qfq | 75,804,662 | 428,769,355 | 4.60% |
| 2025-12-15 | 5.37 | 5.48 | 5.33 | 5.43 | 5.36 | qfq | 39,722,753 | 214,996,972 | 3.04% |
| 2025-12-12 | 5.43 | 5.44 | 5.26 | 5.27 | 5.20 | qfq | 40,549,682 | 215,713,726 | -3.48% |
| 2025-12-11 | 5.74 | 5.77 | 5.42 | 5.46 | 5.39 | qfq | 58,345,800 | 322,806,509 | -4.88% |
| 2025-12-10 | 5.53 | 5.95 | 5.51 | 5.74 | 5.66 | qfq | 84,411,610 | 481,324,023 | 5.13% |
| 2025-12-09 | 5.41 | 5.52 | 5.40 | 5.46 | 5.39 | qfq | 18,686,375 | 102,320,516 | 0.55% |
| 2025-12-08 | 5.49 | 5.52 | 5.42 | 5.43 | 5.36 | qfq | 14,690,324 | 80,196,653 | -1.09% |
| 2025-12-05 | 5.42 | 5.50 | 5.34 | 5.49 | 5.42 | qfq | 10,721,918 | 58,302,527 | 1.48% |
| 2025-12-04 | 5.47 | 5.49 | 5.37 | 5.41 | 5.34 | qfq | 15,703,777 | 85,108,726 | -1.28% |
| 2025-12-03 | 5.52 | 5.54 | 5.45 | 5.48 | 5.41 | qfq | 12,081,653 | 66,341,558 | -1.08% |
| 2025-12-02 | 5.52 | 5.55 | 5.47 | 5.54 | 5.47 | qfq | 11,745,670 | 64,779,890 | 0.00% |
| 2025-12-01 | 5.52 | 5.61 | 5.48 | 5.54 | 5.47 | qfq | 15,078,450 | 83,884,121 | 0.36% |
| 2025-11-28 | 5.41 | 5.53 | 5.36 | 5.52 | 5.45 | qfq | 16,436,859 | 90,013,848 | 1.85% |
| 2025-11-27 | 5.45 | 5.55 | 5.41 | 5.42 | 5.35 | qfq | 15,706,800 | 85,735,387 | -0.18% |
| 2025-11-26 | 5.40 | 5.54 | 5.38 | 5.43 | 5.36 | qfq | 15,147,332 | 82,636,026 | 0.56% |
| 2025-11-25 | 5.32 | 5.43 | 5.29 | 5.40 | 5.33 | qfq | 12,969,354 | 69,704,042 | 1.50% |
| 2025-11-24 | 5.21 | 5.35 | 5.19 | 5.32 | 5.25 | qfq | 17,336,888 | 91,430,908 | 2.70% |
| 2025-11-21 | 5.51 | 5.51 | 5.18 | 5.18 | 5.11 | qfq | 26,823,831 | 142,324,732 | -5.13% |
| 2025-11-20 | 5.62 | 5.62 | 5.43 | 5.46 | 5.39 | qfq | 16,943,694 | 92,958,994 | -2.33% |
| 2025-11-19 | 5.71 | 5.74 | 5.56 | 5.59 | 5.52 | qfq | 12,989,907 | 73,014,139 | -2.10% |
| 2025-11-18 | 5.76 | 5.76 | 5.64 | 5.71 | 5.63 | qfq | 13,326,051 | 75,745,412 | -1.04% |
| 2025-11-17 | 5.75 | 5.81 | 5.72 | 5.77 | 5.69 | qfq | 15,003,850 | 86,562,541 | 0.35% |
| 2025-11-14 | 5.73 | 5.85 | 5.73 | 5.75 | 5.67 | qfq | 20,347,000 | 117,839,399 | -0.17% |
| 2025-11-13 | 5.74 | 5.77 | 5.68 | 5.76 | 5.68 | qfq | 17,150,850 | 98,109,946 | 0.70% |
| 2025-11-12 | 5.81 | 5.84 | 5.70 | 5.72 | 5.64 | qfq | 18,223,550 | 104,917,041 | -1.38% |
| 2025-11-11 | 5.72 | 5.83 | 5.70 | 5.80 | 5.72 | qfq | 23,336,700 | 134,403,400 | 1.22% |
| 2025-11-10 | 5.68 | 5.77 | 5.60 | 5.73 | 5.65 | qfq | 21,472,722 | 122,576,958 | 1.24% |
| 2025-11-07 | 5.61 | 5.70 | 5.59 | 5.66 | 5.58 | qfq | 20,612,196 | 116,646,162 | 1.07% |
| 2025-11-06 | 5.61 | 5.62 | 5.53 | 5.60 | 5.53 | qfq | 14,118,200 | 78,622,304 | -0.18% |
| 2025-11-05 | 5.55 | 5.64 | 5.55 | 5.61 | 5.54 | qfq | 18,042,200 | 101,272,858 | 0.36% |
| 2025-11-04 | 5.56 | 5.64 | 5.52 | 5.59 | 5.52 | qfq | 20,196,951 | 112,783,215 | 0.36% |
| 2025-11-03 | 5.45 | 5.64 | 5.42 | 5.57 | 5.50 | qfq | 34,709,650 | 192,371,243 | 3.15% |
| 2025-10-31 | 5.37 | 5.43 | 5.36 | 5.40 | 5.33 | qfq | 17,689,333 | 95,399,646 | 0.37% |
| 2025-10-30 | 5.41 | 5.42 | 5.33 | 5.38 | 5.31 | qfq | 20,064,129 | 108,024,023 | -0.37% |
| 2025-10-29 | 5.50 | 5.51 | 5.33 | 5.40 | 5.33 | qfq | 35,768,243 | 192,667,021 | -3.74% |
| 2025-10-28 | 5.47 | 5.69 | 5.45 | 5.61 | 5.54 | qfq | 33,364,700 | 186,319,947 | 2.56% |
| 2025-10-27 | 5.49 | 5.53 | 5.44 | 5.47 | 5.40 | qfq | 15,705,050 | 86,134,010 | 0.18% |
| 2025-10-24 | 5.55 | 5.56 | 5.44 | 5.46 | 5.39 | qfq | 18,642,613 | 102,244,971 | -1.62% |
| 2025-10-23 | 5.62 | 5.63 | 5.50 | 5.55 | 5.48 | qfq | 17,887,361 | 99,209,324 | -0.18% |
| 2025-10-22 | 5.56 | 5.61 | 5.50 | 5.56 | 5.49 | qfq | 12,203,100 | 67,920,753 | 0.00% |
| 2025-10-21 | 5.47 | 5.57 | 5.43 | 5.56 | 5.49 | qfq | 14,213,297 | 78,516,276 | 2.02% |
| 2025-10-20 | 5.50 | 5.51 | 5.41 | 5.45 | 5.38 | qfq | 11,338,780 | 61,744,577 | 0.00% |
| 2025-10-17 | 5.56 | 5.61 | 5.44 | 5.45 | 5.38 | qfq | 13,667,301 | 75,648,622 | -1.80% |
| 2025-10-16 | 5.58 | 5.67 | 5.53 | 5.55 | 5.48 | qfq | 15,250,100 | 85,241,699 | -0.54% |
| 2025-10-15 | 5.52 | 5.61 | 5.50 | 5.58 | 5.51 | qfq | 17,058,015 | 95,103,318 | 1.27% |
| 2025-10-14 | 5.50 | 5.56 | 5.48 | 5.51 | 5.44 | qfq | 12,980,638 | 71,575,393 | 0.36% |
| 2025-10-13 | 5.36 | 5.49 | 5.28 | 5.49 | 5.42 | qfq | 17,593,271 | 95,501,718 | 0.00% |
| 2025-10-10 | 5.43 | 5.53 | 5.43 | 5.49 | 5.42 | qfq | 13,104,949 | 71,873,921 | 0.55% |
| 2025-10-09 | 5.44 | 5.48 | 5.35 | 5.46 | 5.39 | qfq | 15,997,202 | 86,809,845 | 0.37% |
| 2025-09-30 | 5.45 | 5.49 | 5.42 | 5.44 | 5.37 | qfq | 10,934,650 | 59,627,095 | -0.73% |
| 2025-09-29 | 5.46 | 5.48 | 5.30 | 5.48 | 5.41 | qfq | 15,736,722 | 85,072,412 | 0.18% |
| 2025-09-26 | 5.42 | 5.52 | 5.38 | 5.47 | 5.40 | qfq | 15,416,571 | 84,305,488 | 1.11% |
| 2025-09-25 | 5.44 | 5.50 | 5.38 | 5.41 | 5.34 | qfq | 12,392,804 | 67,397,742 | -0.37% |
| 2025-09-24 | 5.34 | 5.44 | 5.31 | 5.43 | 5.36 | qfq | 13,958,414 | 75,377,495 | 1.31% |
| 2025-09-23 | 5.46 | 5.47 | 5.27 | 5.36 | 5.29 | qfq | 17,195,115 | 91,976,599 | -1.47% |
| 2025-09-22 | 5.52 | 5.53 | 5.39 | 5.44 | 5.37 | qfq | 16,820,268 | 91,425,579 | -1.27% |
| 2025-09-19 | 5.56 | 5.60 | 5.45 | 5.51 | 5.44 | qfq | 16,672,149 | 91,791,989 | -0.90% |
| 2025-09-18 | 5.65 | 5.68 | 5.53 | 5.56 | 5.49 | qfq | 17,304,918 | 97,301,009 | -1.94% |
| 2025-09-17 | 5.71 | 5.72 | 5.64 | 5.67 | 5.59 | qfq | 13,564,150 | 76,852,114 | -0.87% |
| 2025-09-16 | 5.64 | 5.73 | 5.63 | 5.72 | 5.64 | qfq | 17,038,018 | 96,823,911 | 1.78% |
| 2025-09-15 | 5.69 | 5.70 | 5.55 | 5.62 | 5.55 | qfq | 15,365,850 | 86,287,106 | -1.23% |
| 2025-09-12 | 5.76 | 5.82 | 5.68 | 5.69 | 5.61 | qfq | 18,351,200 | 105,171,743 | -1.22% |
| 2025-09-11 | 5.76 | 5.77 | 5.68 | 5.76 | 5.68 | qfq | 18,342,977 | 104,880,398 | 0.00% |
| 2025-09-10 | 5.72 | 5.79 | 5.68 | 5.76 | 5.68 | qfq | 16,340,336 | 94,138,612 | 0.70% |
| 2025-09-09 | 5.73 | 5.78 | 5.69 | 5.72 | 5.64 | qfq | 14,277,202 | 81,767,344 | -0.52% |
| 2025-09-08 | 5.69 | 5.82 | 5.66 | 5.75 | 5.67 | qfq | 20,154,250 | 115,888,045 | 0.52% |
| 2025-09-05 | 5.70 | 5.73 | 5.54 | 5.72 | 5.64 | qfq | 24,692,332 | 139,368,431 | 0.70% |
| 2025-09-04 | 5.59 | 5.76 | 5.57 | 5.68 | 5.60 | qfq | 26,602,678 | 151,150,820 | 1.61% |
| 2025-09-03 | 5.74 | 5.75 | 5.55 | 5.59 | 5.52 | qfq | 18,976,778 | 107,253,928 | -2.44% |
| 2025-09-02 | 5.78 | 5.82 | 5.67 | 5.73 | 5.65 | qfq | 26,283,238 | 150,447,356 | -1.04% |
| 2025-09-01 | 5.85 | 5.92 | 5.75 | 5.79 | 5.71 | qfq | 27,534,433 | 160,639,682 | -1.19% |
| 2025-08-29 | 5.90 | 6.00 | 5.84 | 5.86 | 5.78 | qfq | 22,675,056 | 133,727,506 | -0.68% |
| 2025-08-28 | 5.93 | 6.02 | 5.74 | 5.90 | 5.82 | qfq | 32,650,148 | 192,337,692 | -0.17% |
| 2025-08-27 | 6.07 | 6.10 | 5.91 | 5.91 | 5.83 | qfq | 37,120,635 | 222,985,816 | -3.11% |
| 2025-08-26 | 5.89 | 6.27 | 5.88 | 6.10 | 6.02 | qfq | 51,228,135 | 312,529,376 | 2.87% |
| 2025-08-25 | 5.93 | 5.95 | 5.82 | 5.93 | 5.85 | qfq | 42,449,632 | 249,523,119 | -0.34% |
| 2025-08-22 | 5.98 | 6.05 | 5.88 | 5.95 | 5.87 | qfq | 19,480,350 | 115,716,576 | -0.67% |
| 2025-08-21 | 5.92 | 6.07 | 5.92 | 5.99 | 5.91 | qfq | 24,507,257 | 147,048,803 | 0.84% |
| 2025-08-20 | 5.90 | 5.96 | 5.85 | 5.94 | 5.86 | qfq | 19,182,668 | 113,479,135 | 0.85% |
| 2025-08-19 | 5.86 | 5.90 | 5.83 | 5.89 | 5.81 | qfq | 17,066,947 | 100,135,264 | 0.34% |
| 2025-08-18 | 5.82 | 5.92 | 5.78 | 5.87 | 5.79 | qfq | 20,715,635 | 121,553,691 | 0.69% |
| 2025-08-15 | 5.78 | 5.83 | 5.73 | 5.83 | 5.75 | qfq | 19,994,169 | 115,652,761 | 0.69% |
| 2025-08-14 | 5.95 | 5.98 | 5.78 | 5.79 | 5.71 | qfq | 29,062,875 | 170,501,983 | -3.02% |
| 2025-08-13 | 5.97 | 6.09 | 5.90 | 5.97 | 5.89 | qfq | 40,509,983 | 242,999,522 | 0.67% |
| 2025-08-12 | 5.90 | 6.02 | 5.89 | 5.93 | 5.85 | qfq | 19,359,249 | 115,176,243 | 0.34% |
| 2025-08-11 | 5.85 | 5.97 | 5.80 | 5.91 | 5.83 | qfq | 21,262,301 | 125,098,116 | 1.20% |
| 2025-08-08 | 5.80 | 5.85 | 5.77 | 5.84 | 5.76 | qfq | 15,820,700 | 92,174,825 | 0.34% |
| 2025-08-07 | 5.73 | 5.88 | 5.72 | 5.82 | 5.74 | qfq | 24,761,140 | 144,118,705 | 1.75% |
| 2025-08-06 | 5.73 | 5.75 | 5.69 | 5.72 | 5.64 | qfq | 12,397,031 | 70,948,249 | -0.35% |
| 2025-08-05 | 5.68 | 5.81 | 5.67 | 5.74 | 5.66 | qfq | 14,885,901 | 85,465,195 | 0.88% |
| 2025-08-04 | 5.70 | 5.72 | 5.63 | 5.69 | 5.61 | qfq | 13,467,601 | 76,468,169 | -0.18% |
| 2025-08-01 | 5.64 | 5.72 | 5.64 | 5.70 | 5.62 | qfq | 14,210,800 | 80,685,329 | 0.88% |
| 2025-07-31 | 5.71 | 5.73 | 5.62 | 5.65 | 5.57 | qfq | 16,628,450 | 94,217,155 | -1.91% |
| 2025-07-30 | 5.73 | 5.79 | 5.69 | 5.76 | 5.68 | qfq | 16,135,650 | 92,608,208 | 0.52% |
| 2025-07-29 | 5.79 | 5.81 | 5.67 | 5.73 | 5.65 | qfq | 18,353,350 | 104,972,190 | -1.21% |
| 2025-07-28 | 5.80 | 5.84 | 5.73 | 5.80 | 5.72 | qfq | 16,795,300 | 97,340,991 | 0.17% |
| 2025-07-25 | 5.85 | 5.91 | 5.77 | 5.79 | 5.71 | qfq | 17,692,800 | 103,201,556 | -1.03% |
| 2025-07-24 | 5.75 | 5.85 | 5.75 | 5.85 | 5.77 | qfq | 21,572,300 | 125,566,256 | 1.39% |
| 2025-07-23 | 5.81 | 5.86 | 5.75 | 5.77 | 5.69 | qfq | 25,857,450 | 150,095,125 | -0.86% |
| 2025-07-22 | 5.79 | 5.92 | 5.75 | 5.82 | 5.74 | qfq | 35,919,552 | 209,581,941 | 1.22% |
| 2025-07-21 | 5.68 | 5.79 | 5.66 | 5.75 | 5.67 | qfq | 28,695,228 | 164,687,551 | 1.59% |
| 2025-07-18 | 5.54 | 5.67 | 5.53 | 5.66 | 5.58 | qfq | 27,929,100 | 156,762,250 | 1.62% |
| 2025-07-17 | 5.60 | 5.65 | 5.52 | 5.57 | 5.50 | qfq | 26,158,342 | 146,075,562 | 0.54% |
| 2025-07-16 | 5.41 | 5.59 | 5.40 | 5.54 | 5.47 | qfq | 27,359,733 | 151,190,264 | 2.40% |
| 2025-07-15 | 5.50 | 5.52 | 5.38 | 5.41 | 5.34 | qfq | 19,314,400 | 104,967,807 | -1.81% |
| 2025-07-14 | 5.48 | 5.52 | 5.46 | 5.51 | 5.44 | qfq | 12,936,452 | 71,031,389 | 0.36% |
| 2025-07-11 | 5.48 | 5.50 | 5.44 | 5.49 | 5.42 | qfq | 11,329,202 | 62,038,729 | 0.37% |
| 2025-07-10 | 5.43 | 5.48 | 5.42 | 5.47 | 5.40 | qfq | 9,714,126 | 53,003,333 | 0.74% |
| 2025-07-09 | 5.43 | 5.46 | 5.42 | 5.43 | 5.36 | qfq | 10,794,454 | 58,759,919 | 0.00% |
| 2025-07-08 | 5.40 | 5.44 | 5.40 | 5.43 | 5.36 | qfq | 11,037,877 | 59,900,694 | 0.37% |
| 2025-07-07 | 5.41 | 5.44 | 5.39 | 5.41 | 5.34 | qfq | 10,075,100 | 54,607,772 | 0.56% |
| 2025-07-04 | 5.43 | 5.43 | 5.37 | 5.38 | 5.31 | qfq | 10,082,530 | 54,519,077 | -0.74% |
| 2025-07-03 | 5.38 | 5.43 | 5.36 | 5.42 | 5.35 | qfq | 11,562,300 | 62,549,195 | 0.74% |
| 2025-07-02 | 5.36 | 5.39 | 5.34 | 5.38 | 5.31 | qfq | 11,924,800 | 63,999,857 | 0.37% |
| 2025-07-01 | 5.36 | 5.38 | 5.34 | 5.36 | 5.29 | qfq | 10,208,680 | 54,695,236 | 0.00% |
| 2025-06-30 | 5.34 | 5.39 | 5.33 | 5.36 | 5.29 | qfq | 11,758,729 | 63,026,679 | 0.19% |
| 2025-06-27 | 5.29 | 5.40 | 5.28 | 5.35 | 5.28 | qfq | 14,758,368 | 78,948,465 | 0.75% |
| 2025-06-26 | 5.25 | 5.33 | 5.25 | 5.31 | 5.24 | qfq | 15,774,100 | 83,525,283 | 0.76% |
| 2025-06-25 | 5.24 | 5.28 | 5.21 | 5.27 | 5.20 | qfq | 12,490,200 | 65,481,907 | 1.15% |
| 2025-06-24 | 5.14 | 5.21 | 5.13 | 5.21 | 5.14 | qfq | 8,963,518 | 46,576,076 | 1.17% |
| 2025-06-23 | 5.05 | 5.16 | 5.03 | 5.15 | 5.08 | qfq | 10,434,139 | 53,363,772 | 0.59% |
| 2025-06-20 | 5.08 | 5.14 | 5.08 | 5.12 | 5.05 | qfq | 7,895,218 | 40,362,193 | 0.79% |
| 2025-06-19 | 5.19 | 5.21 | 5.06 | 5.08 | 5.01 | qfq | 11,306,350 | 57,995,372 | -2.31% |
| 2025-06-18 | 5.24 | 5.25 | 5.19 | 5.20 | 5.13 | qfq | 9,558,320 | 49,815,318 | -0.95% |
| 2025-06-17 | 5.22 | 5.26 | 5.21 | 5.25 | 5.18 | qfq | 9,955,000 | 52,070,741 | 0.57% |
| 2025-06-16 | 5.22 | 5.27 | 5.20 | 5.22 | 5.15 | qfq | 13,784,813 | 72,194,036 | -0.57% |
| 2025-06-13 | 5.37 | 5.38 | 5.23 | 5.25 | 5.18 | qfq | 20,238,800 | 106,872,726 | -2.05% |
| 2025-06-12 | 5.41 | 5.44 | 5.35 | 5.36 | 5.29 | qfq | 13,116,363 | 70,681,223 | -0.74% |
| 2025-06-11 | 5.37 | 5.42 | 5.37 | 5.40 | 5.33 | qfq | 10,042,180 | 54,254,630 | 0.56% |
| 2025-06-10 | 5.43 | 5.45 | 5.33 | 5.37 | 5.30 | qfq | 16,263,200 | 87,593,570 | -1.47% |
| 2025-06-09 | 5.43 | 5.49 | 5.37 | 5.45 | 5.38 | qfq | 16,747,100 | 90,994,392 | 1.30% |
| 2025-06-06 | 5.41 | 5.44 | 5.36 | 5.38 | 5.31 | qfq | 13,378,802 | 72,165,100 | -0.74% |
| 2025-06-05 | 5.48 | 5.53 | 5.41 | 5.42 | 5.35 | qfq | 18,510,000 | 100,876,410 | -1.28% |
| 2025-06-04 | 5.43 | 5.50 | 5.38 | 5.49 | 5.42 | qfq | 26,284,552 | 142,964,623 | 1.29% |
| 2025-06-03 | 5.44 | 5.47 | 5.36 | 5.42 | 5.35 | qfq | 30,787,700 | 166,496,514 | -1.45% |
| 2025-05-30 | 5.36 | 5.60 | 5.31 | 5.50 | 5.43 | qfq | 55,970,702 | 305,308,941 | 2.61% |
| 2025-05-29 | 5.27 | 5.39 | 5.22 | 5.36 | 5.29 | qfq | 27,499,000 | 146,000,448 | -0.37% |
| 2025-05-28 | 5.41 | 5.44 | 5.37 | 5.38 | 5.31 | qfq | 14,443,363 | 78,007,273 | -0.55% |
| 2025-05-27 | 5.39 | 5.43 | 5.35 | 5.41 | 5.34 | qfq | 13,990,100 | 75,549,270 | 0.19% |
| 2025-05-26 | 5.35 | 5.40 | 5.32 | 5.40 | 5.33 | qfq | 14,329,400 | 77,037,204 | 0.56% |
| 2025-05-23 | 5.45 | 5.46 | 5.36 | 5.37 | 5.30 | qfq | 21,687,100 | 117,326,872 | -2.36% |
| 2025-05-22 | 5.55 | 5.62 | 5.48 | 5.50 | 5.37 | qfq | 24,142,100 | 133,538,824 | -1.79% |
| 2025-05-21 | 5.65 | 5.67 | 5.56 | 5.60 | 5.47 | qfq | 22,766,450 | 127,361,799 | -0.71% |
| 2025-05-20 | 5.64 | 5.68 | 5.58 | 5.64 | 5.50 | qfq | 28,238,279 | 158,820,770 | -0.35% |
| 2025-05-19 | 5.62 | 5.67 | 5.62 | 5.66 | 5.52 | qfq | 31,692,350 | 178,831,450 | 0.35% |
| 2025-05-16 | 5.71 | 5.75 | 5.60 | 5.64 | 5.50 | qfq | 42,988,184 | 242,661,019 | -0.88% |
| 2025-05-15 | 5.88 | 5.90 | 5.68 | 5.69 | 5.55 | qfq | 69,048,227 | 396,707,772 | -3.89% |
| 2025-05-14 | 5.99 | 6.15 | 5.86 | 5.92 | 5.78 | qfq | 128,291,974 | 769,302,766 | -1.33% |
| 2025-05-13 | 5.87 | 6.00 | 5.75 | 6.00 | 5.86 | qfq | 138,384,682 | 818,725,532 | 10.09% |
| 2025-05-12 | 5.42 | 5.50 | 5.36 | 5.45 | 5.32 | qfq | 19,208,150 | 104,267,199 | 0.93% |
| 2025-05-09 | 5.46 | 5.48 | 5.38 | 5.40 | 5.27 | qfq | 19,532,859 | 106,015,333 | -1.46% |
| 2025-05-08 | 5.40 | 5.50 | 5.36 | 5.48 | 5.35 | qfq | 30,891,833 | 168,328,250 | 0.92% |
| 2025-05-07 | 5.46 | 5.51 | 5.38 | 5.43 | 5.30 | qfq | 28,563,650 | 155,143,998 | -0.18% |
| 2025-05-06 | 5.35 | 5.47 | 5.35 | 5.44 | 5.31 | qfq | 31,069,700 | 168,488,348 | 2.06% |
| 2025-04-30 | 5.32 | 5.41 | 5.29 | 5.33 | 5.20 | qfq | 24,876,600 | 132,958,085 | 0.19% |
| 2025-04-29 | 5.23 | 5.33 | 5.18 | 5.32 | 5.19 | qfq | 23,549,400 | 123,964,945 | 0.95% |
| 2025-04-28 | 5.30 | 5.42 | 5.24 | 5.27 | 5.14 | qfq | 40,757,400 | 217,239,327 | 1.15% |
| 2025-04-25 | 5.22 | 5.30 | 5.18 | 5.21 | 5.08 | qfq | 22,271,130 | 116,616,787 | -0.76% |
| 2025-04-24 | 5.26 | 5.35 | 5.23 | 5.25 | 5.12 | qfq | 28,093,000 | 148,031,332 | -0.57% |
| 2025-04-23 | 5.49 | 5.50 | 5.23 | 5.28 | 5.15 | qfq | 46,177,499 | 245,378,915 | -2.76% |
| 2025-04-22 | 5.31 | 5.47 | 5.30 | 5.43 | 5.30 | qfq | 48,077,979 | 260,116,124 | 0.93% |
| 2025-04-21 | 5.31 | 5.49 | 5.31 | 5.38 | 5.25 | qfq | 50,001,929 | 270,168,455 | 0.19% |
| 2025-04-18 | 5.34 | 5.49 | 5.29 | 5.37 | 5.24 | qfq | 50,864,158 | 274,641,581 | 0.56% |
| 2025-04-17 | 5.30 | 5.44 | 5.25 | 5.34 | 5.21 | qfq | 47,530,300 | 254,773,296 | -1.48% |
| 2025-04-16 | 5.46 | 5.59 | 5.26 | 5.42 | 5.29 | qfq | 77,947,505 | 420,106,112 | -4.75% |
| 2025-04-15 | 5.32 | 5.92 | 5.24 | 5.69 | 5.55 | qfq | 115,764,724 | 630,940,991 | 4.40% |
| 2025-04-14 | 5.15 | 5.67 | 5.14 | 5.45 | 5.32 | qfq | 106,457,585 | 590,021,935 | 5.83% |
| 2025-04-11 | 5.16 | 5.26 | 5.12 | 5.15 | 5.03 | qfq | 33,479,957 | 173,395,216 | -0.77% |
| 2025-04-10 | 5.08 | 5.30 | 5.01 | 5.19 | 5.07 | qfq | 51,118,487 | 265,251,826 | 0.97% |
| 2025-04-09 | 4.80 | 5.17 | 4.61 | 5.14 | 5.02 | qfq | 46,290,929 | 228,122,656 | 6.20% |
| 2025-04-08 | 4.56 | 4.85 | 4.53 | 4.84 | 4.72 | qfq | 27,304,454 | 129,408,026 | 5.91% |
| 2025-04-07 | 4.91 | 4.97 | 4.57 | 4.57 | 4.46 | qfq | 21,144,400 | 99,816,367 | -10.04% |
| 2025-04-03 | 4.92 | 5.11 | 4.91 | 5.08 | 4.96 | qfq | 16,283,763 | 82,477,075 | 2.83% |
| 2025-04-02 | 4.94 | 4.97 | 4.91 | 4.94 | 4.82 | qfq | 6,504,700 | 32,158,700 | 0.00% |
| 2025-04-01 | 4.88 | 4.98 | 4.86 | 4.94 | 4.82 | qfq | 9,492,100 | 46,860,982 | 1.23% |
| 2025-03-31 | 4.92 | 4.93 | 4.82 | 4.88 | 4.76 | qfq | 9,267,350 | 45,122,490 | -1.01% |
| 2025-03-28 | 5.04 | 5.07 | 4.92 | 4.93 | 4.81 | qfq | 9,747,779 | 48,479,794 | -2.18% |
| 2025-03-27 | 5.07 | 5.09 | 5.01 | 5.04 | 4.92 | qfq | 9,376,550 | 47,377,709 | -0.59% |
| 2025-03-26 | 4.94 | 5.09 | 4.93 | 5.07 | 4.95 | qfq | 15,799,479 | 79,370,689 | 2.63% |
| 2025-03-25 | 4.94 | 4.96 | 4.90 | 4.94 | 4.82 | qfq | 10,150,328 | 50,061,216 | 0.00% |
| 2025-03-24 | 5.06 | 5.08 | 4.86 | 4.94 | 4.82 | qfq | 18,047,300 | 89,483,097 | -1.98% |
| 2025-03-21 | 5.13 | 5.14 | 5.02 | 5.04 | 4.92 | qfq | 14,699,000 | 74,611,395 | -1.75% |
| 2025-03-20 | 5.14 | 5.17 | 5.12 | 5.13 | 5.01 | qfq | 11,360,003 | 58,422,611 | -0.19% |
| 2025-03-19 | 5.18 | 5.18 | 5.12 | 5.14 | 5.02 | qfq | 11,764,500 | 60,557,601 | -0.96% |
| 2025-03-18 | 5.19 | 5.21 | 5.12 | 5.19 | 5.07 | qfq | 15,754,650 | 81,361,134 | 0.00% |
| 2025-03-17 | 5.24 | 5.29 | 5.16 | 5.19 | 5.07 | qfq | 18,210,507 | 94,984,848 | -0.76% |
| 2025-03-14 | 5.07 | 5.24 | 5.06 | 5.23 | 5.10 | qfq | 24,310,003 | 125,770,610 | 3.56% |
| 2025-03-13 | 5.13 | 5.14 | 4.99 | 5.05 | 4.93 | qfq | 10,320,400 | 52,095,063 | -0.98% |
| 2025-03-12 | 5.10 | 5.16 | 5.07 | 5.10 | 4.98 | qfq | 12,558,015 | 64,253,739 | 0.00% |
| 2025-03-11 | 4.98 | 5.10 | 4.96 | 5.10 | 4.98 | qfq | 13,464,613 | 67,873,835 | 1.39% |
| 2025-03-10 | 4.99 | 5.09 | 4.99 | 5.03 | 4.91 | qfq | 14,370,765 | 72,335,661 | 0.40% |
| 2025-03-07 | 5.03 | 5.05 | 4.97 | 5.01 | 4.89 | qfq | 10,370,255 | 51,906,042 | -0.79% |
| 2025-03-06 | 5.01 | 5.08 | 4.97 | 5.05 | 4.93 | qfq | 17,262,400 | 86,779,797 | 1.61% |
| 2025-03-05 | 4.98 | 5.01 | 4.91 | 4.97 | 4.85 | qfq | 14,713,152 | 72,939,153 | -0.80% |
| 2025-03-04 | 5.01 | 5.02 | 4.94 | 5.01 | 4.89 | qfq | 10,869,636 | 54,196,299 | 0.00% |
| 2025-03-03 | 5.08 | 5.10 | 4.99 | 5.01 | 4.89 | qfq | 14,482,701 | 72,911,881 | -0.99% |
| 2025-02-28 | 5.17 | 5.24 | 5.04 | 5.06 | 4.94 | qfq | 20,924,203 | 107,190,844 | -2.50% |
| 2025-02-27 | 5.10 | 5.20 | 5.07 | 5.19 | 5.07 | qfq | 24,563,806 | 126,402,416 | 1.96% |
| 2025-02-26 | 5.12 | 5.13 | 5.05 | 5.09 | 4.97 | qfq | 13,848,403 | 70,355,490 | 0.39% |
| 2025-02-25 | 5.06 | 5.15 | 5.04 | 5.07 | 4.95 | qfq | 16,178,492 | 82,552,353 | -1.17% |
| 2025-02-24 | 5.13 | 5.22 | 5.11 | 5.13 | 5.01 | qfq | 19,127,496 | 98,591,729 | 0.39% |
| 2025-02-21 | 5.18 | 5.22 | 5.10 | 5.11 | 4.99 | qfq | 19,849,013 | 101,828,351 | -2.11% |
| 2025-02-20 | 5.15 | 5.24 | 5.13 | 5.22 | 5.09 | qfq | 15,171,179 | 78,816,266 | 1.16% |
| 2025-02-19 | 5.14 | 5.18 | 5.09 | 5.16 | 5.04 | qfq | 18,682,097 | 95,978,521 | 0.19% |
| 2025-02-18 | 5.30 | 5.35 | 5.14 | 5.15 | 5.03 | qfq | 26,505,152 | 138,284,682 | -3.92% |
| 2025-02-17 | 5.32 | 5.43 | 5.28 | 5.36 | 5.23 | qfq | 28,340,333 | 151,735,155 | 2.29% |
| 2025-02-14 | 5.22 | 5.27 | 5.19 | 5.24 | 5.11 | qfq | 16,092,113 | 84,144,951 | 0.38% |
| 2025-02-13 | 5.23 | 5.30 | 5.20 | 5.22 | 5.09 | qfq | 24,889,402 | 130,231,030 | 0.00% |
| 2025-02-12 | 5.16 | 5.22 | 5.15 | 5.22 | 5.09 | qfq | 16,188,658 | 83,924,657 | 0.58% |
| 2025-02-11 | 5.23 | 5.28 | 5.14 | 5.19 | 5.07 | qfq | 21,529,650 | 111,726,515 | 0.39% |
| 2025-02-10 | 4.99 | 5.18 | 4.97 | 5.17 | 5.05 | qfq | 31,615,450 | 161,483,332 | 4.66% |
| 2025-02-07 | 4.82 | 4.95 | 4.82 | 4.94 | 4.82 | qfq | 22,475,169 | 110,197,303 | 2.07% |
| 2025-02-06 | 4.76 | 4.84 | 4.72 | 4.84 | 4.72 | qfq | 17,681,919 | 84,695,569 | 1.68% |
| 2025-02-05 | 4.78 | 4.80 | 4.72 | 4.76 | 4.65 | qfq | 15,644,028 | 74,458,481 | 0.85% |
| 2025-01-27 | 4.79 | 4.84 | 4.71 | 4.72 | 4.61 | qfq | 18,478,838 | 88,166,411 | -1.46% |
| 2025-01-24 | 4.75 | 4.84 | 4.72 | 4.79 | 4.67 | qfq | 17,558,628 | 83,967,721 | 0.84% |
| 2025-01-23 | 4.83 | 4.90 | 4.74 | 4.75 | 4.64 | qfq | 26,562,100 | 128,150,566 | -0.42% |
| 2025-01-22 | 4.97 | 4.98 | 4.75 | 4.77 | 4.66 | qfq | 26,996,333 | 130,835,877 | -4.60% |
| 2025-01-21 | 5.02 | 5.10 | 4.95 | 5.00 | 4.88 | qfq | 17,902,455 | 89,644,440 | 0.20% |
| 2025-01-20 | 4.96 | 5.04 | 4.91 | 4.99 | 4.87 | qfq | 19,930,684 | 99,437,526 | 1.63% |
| 2025-01-17 | 4.90 | 4.96 | 4.86 | 4.91 | 4.79 | qfq | 20,088,811 | 98,624,107 | -1.01% |
| 2025-01-16 | 4.84 | 5.01 | 4.81 | 4.96 | 4.84 | qfq | 29,942,004 | 147,921,492 | 2.27% |
| 2025-01-15 | 4.80 | 5.00 | 4.76 | 4.85 | 4.73 | qfq | 28,591,760 | 139,069,726 | 0.41% |
| 2025-01-14 | 4.65 | 4.83 | 4.64 | 4.83 | 4.71 | qfq | 24,591,000 | 116,862,313 | 4.32% |
| 2025-01-13 | 4.59 | 4.65 | 4.50 | 4.63 | 4.52 | qfq | 19,129,600 | 87,668,163 | 0.00% |
| 2025-01-10 | 4.89 | 4.91 | 4.61 | 4.63 | 4.52 | qfq | 26,555,233 | 125,730,879 | -5.12% |
| 2025-01-09 | 4.91 | 4.97 | 4.80 | 4.88 | 4.76 | qfq | 26,225,700 | 128,139,321 | -1.61% |
| 2025-01-08 | 4.80 | 5.00 | 4.76 | 4.96 | 4.84 | qfq | 42,359,655 | 206,233,155 | 2.48% |
| 2025-01-07 | 4.81 | 4.86 | 4.68 | 4.84 | 4.72 | qfq | 36,310,966 | 173,356,114 | 0.62% |
| 2025-01-06 | 5.19 | 5.22 | 4.81 | 4.81 | 4.69 | qfq | 65,590,302 | 323,407,773 | -9.93% |
| 2025-01-03 | 5.77 | 5.84 | 5.34 | 5.34 | 5.21 | qfq | 52,364,451 | 286,321,245 | -9.95% |
| 2025-01-02 | 5.69 | 6.13 | 5.69 | 5.93 | 5.79 | qfq | 56,373,031 | 334,871,176 | 1.19% |
| 2024-12-31 | 5.97 | 6.25 | 5.83 | 5.86 | 5.72 | qfq | 42,015,842 | 252,436,816 | -1.84% |
| 2024-12-30 | 6.08 | 6.08 | 5.86 | 5.97 | 5.83 | qfq | 44,398,079 | 263,624,022 | -1.81% |
| 2024-12-27 | 6.24 | 6.29 | 6.03 | 6.08 | 5.93 | qfq | 62,070,825 | 382,481,944 | -3.34% |
| 2024-12-26 | 6.16 | 6.40 | 6.06 | 6.29 | 6.14 | qfq | 71,715,021 | 447,821,510 | 1.78% |
| 2024-12-25 | 6.00 | 6.29 | 5.92 | 6.18 | 6.03 | qfq | 73,631,946 | 451,553,293 | 0.49% |
| 2024-12-24 | 5.75 | 6.31 | 5.65 | 6.15 | 6.00 | qfq | 81,826,953 | 492,421,758 | 6.59% |
| 2024-12-23 | 5.90 | 6.01 | 5.65 | 5.77 | 5.63 | qfq | 58,051,648 | 337,086,244 | -3.99% |
| 2024-12-20 | 5.97 | 6.31 | 5.81 | 6.01 | 5.87 | qfq | 97,740,132 | 589,201,869 | -0.83% |
| 2024-12-19 | 6.39 | 6.60 | 5.96 | 6.06 | 5.91 | qfq | 156,317,130 | 983,752,854 | -0.98% |
| 2024-12-18 | 5.62 | 6.12 | 5.60 | 6.12 | 5.97 | qfq | 55,265,394 | 333,191,143 | 10.07% |
| 2024-12-17 | 5.97 | 5.97 | 5.54 | 5.56 | 5.43 | qfq | 61,157,050 | 345,837,415 | -7.79% |
| 2024-12-16 | 5.92 | 6.15 | 5.89 | 6.03 | 5.88 | qfq | 79,584,333 | 478,740,271 | 3.25% |
| 2024-12-13 | 5.99 | 6.11 | 5.82 | 5.84 | 5.70 | qfq | 85,984,350 | 508,952,024 | -5.04% |
| 2024-12-12 | 5.73 | 6.36 | 5.57 | 6.15 | 6.00 | qfq | 130,171,767 | 772,562,991 | 6.22% |
| 2024-12-11 | 5.38 | 5.80 | 5.37 | 5.79 | 5.65 | qfq | 82,017,894 | 460,230,361 | 7.22% |
| 2024-12-10 | 5.46 | 5.55 | 5.38 | 5.40 | 5.27 | qfq | 32,630,661 | 178,421,420 | 1.89% |
| 2024-12-09 | 5.49 | 5.55 | 5.27 | 5.30 | 5.17 | qfq | 29,308,631 | 157,284,390 | -2.75% |
| 2024-12-06 | 5.38 | 5.46 | 5.31 | 5.45 | 5.32 | qfq | 21,275,902 | 114,923,944 | 1.49% |
| 2024-12-05 | 5.40 | 5.42 | 5.32 | 5.37 | 5.24 | qfq | 18,966,552 | 101,644,251 | -1.47% |
| 2024-12-04 | 5.39 | 5.54 | 5.26 | 5.45 | 5.32 | qfq | 35,140,281 | 191,398,351 | 0.74% |
| 2024-12-03 | 5.50 | 5.64 | 5.39 | 5.41 | 5.28 | qfq | 32,900,410 | 180,646,482 | -1.46% |
| 2024-12-02 | 5.36 | 5.49 | 5.35 | 5.49 | 5.36 | qfq | 29,515,998 | 160,810,022 | 2.43% |
| 2024-11-29 | 5.33 | 5.44 | 5.29 | 5.36 | 5.23 | qfq | 33,466,500 | 179,340,479 | -1.65% |
| 2024-11-28 | 5.35 | 5.52 | 5.30 | 5.45 | 5.32 | qfq | 31,528,792 | 171,529,324 | 3.22% |
| 2024-11-27 | 5.21 | 5.28 | 5.08 | 5.28 | 5.15 | qfq | 16,412,700 | 85,160,818 | 1.34% |
| 2024-11-26 | 5.18 | 5.29 | 5.16 | 5.21 | 5.08 | qfq | 13,394,018 | 70,062,727 | 0.58% |
| 2024-11-25 | 5.14 | 5.19 | 5.07 | 5.18 | 5.06 | qfq | 12,350,250 | 63,412,099 | 1.37% |
| 2024-11-22 | 5.26 | 5.31 | 5.09 | 5.11 | 4.99 | qfq | 12,753,436 | 66,517,411 | -2.85% |
| 2024-11-21 | 5.26 | 5.30 | 5.21 | 5.26 | 5.13 | qfq | 9,861,000 | 51,858,872 | -0.57% |
| 2024-11-20 | 5.18 | 5.39 | 5.18 | 5.29 | 5.16 | qfq | 13,842,350 | 72,781,671 | 1.54% |
| 2024-11-19 | 5.11 | 5.21 | 5.08 | 5.21 | 5.08 | qfq | 11,682,751 | 60,256,443 | 1.96% |
| 2024-11-18 | 5.13 | 5.21 | 5.07 | 5.11 | 4.99 | qfq | 14,302,900 | 73,568,199 | 0.20% |
| 2024-11-15 | 5.20 | 5.25 | 5.08 | 5.10 | 4.98 | qfq | 12,560,700 | 65,034,134 | -2.30% |
| 2024-11-14 | 5.39 | 5.40 | 5.20 | 5.22 | 5.09 | qfq | 19,524,872 | 103,250,456 | -3.15% |
| 2024-11-13 | 5.51 | 5.53 | 5.32 | 5.39 | 5.26 | qfq | 21,793,650 | 117,598,812 | -2.18% |
| 2024-11-12 | 5.43 | 5.67 | 5.43 | 5.51 | 5.38 | qfq | 34,043,595 | 189,264,632 | 0.92% |
| 2024-11-11 | 5.50 | 5.50 | 5.32 | 5.46 | 5.33 | qfq | 28,922,500 | 156,131,615 | -1.09% |
| 2024-11-08 | 5.47 | 5.62 | 5.43 | 5.52 | 5.39 | qfq | 44,086,149 | 243,035,180 | 0.36% |
| 2024-11-07 | 5.25 | 5.53 | 5.21 | 5.50 | 5.37 | qfq | 50,859,525 | 275,858,736 | 4.96% |
| 2024-11-06 | 5.19 | 5.30 | 5.16 | 5.24 | 5.11 | qfq | 32,471,713 | 169,925,431 | 1.35% |
| 2024-11-05 | 5.07 | 5.18 | 5.06 | 5.17 | 5.05 | qfq | 27,112,314 | 138,850,648 | 2.17% |
| 2024-11-04 | 5.08 | 5.10 | 5.00 | 5.06 | 4.94 | qfq | 19,588,950 | 98,712,635 | 0.00% |
| 2024-11-01 | 5.07 | 5.20 | 5.00 | 5.06 | 4.94 | qfq | 34,793,235 | 177,147,778 | -0.39% |
| 2024-10-31 | 5.10 | 5.10 | 5.02 | 5.08 | 4.96 | qfq | 21,945,499 | 110,971,766 | -0.39% |
| 2024-10-30 | 4.93 | 5.12 | 4.90 | 5.10 | 4.98 | qfq | 32,444,731 | 163,902,532 | 2.82% |
| 2024-10-29 | 5.05 | 5.07 | 4.94 | 4.96 | 4.84 | qfq | 28,454,532 | 142,053,675 | -2.17% |
| 2024-10-28 | 4.93 | 5.10 | 4.87 | 5.07 | 4.95 | qfq | 33,724,725 | 168,964,750 | 2.22% |
| 2024-10-25 | 4.92 | 5.01 | 4.88 | 4.96 | 4.84 | qfq | 20,907,623 | 103,724,696 | 0.81% |
| 2024-10-24 | 4.88 | 5.04 | 4.86 | 4.92 | 4.80 | qfq | 24,299,330 | 119,860,937 | 0.00% |
| 2024-10-23 | 4.80 | 5.09 | 4.78 | 4.92 | 4.80 | qfq | 38,909,886 | 192,357,002 | 2.71% |
| 2024-10-22 | 4.65 | 4.79 | 4.64 | 4.79 | 4.67 | qfq | 17,634,215 | 83,603,475 | 2.57% |
| 2024-10-21 | 4.65 | 4.70 | 4.64 | 4.67 | 4.56 | qfq | 14,131,201 | 65,904,224 | 0.21% |
| 2024-10-18 | 4.58 | 4.70 | 4.55 | 4.66 | 4.55 | qfq | 14,979,312 | 69,312,383 | 1.53% |
| 2024-10-17 | 4.72 | 4.74 | 4.58 | 4.59 | 4.48 | qfq | 14,147,600 | 65,953,131 | -2.34% |
| 2024-10-16 | 4.70 | 4.74 | 4.65 | 4.70 | 4.59 | qfq | 12,398,468 | 58,152,868 | -0.42% |
| 2024-10-15 | 4.76 | 4.82 | 4.71 | 4.72 | 4.61 | qfq | 14,975,112 | 71,231,086 | -0.84% |
| 2024-10-14 | 4.80 | 4.80 | 4.67 | 4.76 | 4.65 | qfq | 15,609,194 | 74,055,696 | -0.21% |
| 2024-10-11 | 4.81 | 4.88 | 4.71 | 4.77 | 4.66 | qfq | 16,121,401 | 77,078,255 | -1.24% |
| 2024-10-10 | 4.75 | 4.90 | 4.71 | 4.83 | 4.71 | qfq | 23,525,555 | 113,132,944 | 2.33% |
| 2024-10-09 | 5.00 | 5.01 | 4.69 | 4.72 | 4.61 | qfq | 36,157,746 | 174,693,498 | -7.99% |
| 2024-10-08 | 5.47 | 5.47 | 4.93 | 5.13 | 5.01 | qfq | 65,094,495 | 336,386,278 | 3.01% |
| 2024-09-30 | 4.80 | 5.07 | 4.66 | 4.98 | 4.86 | qfq | 41,382,100 | 201,857,229 | 7.79% |
| 2024-09-27 | 4.54 | 4.66 | 4.53 | 4.62 | 4.51 | qfq | 19,363,533 | 88,967,684 | 3.59% |
| 2024-09-26 | 4.31 | 4.46 | 4.31 | 4.46 | 4.35 | qfq | 14,190,867 | 62,306,657 | 3.48% |
| 2024-09-25 | 4.33 | 4.40 | 4.30 | 4.31 | 4.21 | qfq | 11,923,235 | 51,847,681 | 0.47% |
| 2024-09-24 | 4.18 | 4.30 | 4.16 | 4.29 | 4.19 | qfq | 12,637,792 | 53,644,289 | 3.37% |
| 2024-09-23 | 4.11 | 4.16 | 4.10 | 4.15 | 4.05 | qfq | 5,293,850 | 21,863,837 | 0.48% |
| 2024-09-20 | 4.14 | 4.15 | 4.10 | 4.13 | 4.03 | qfq | 6,315,887 | 26,043,324 | 0.24% |
| 2024-09-19 | 4.00 | 4.14 | 3.99 | 4.12 | 4.02 | qfq | 10,616,800 | 43,461,244 | 2.74% |
| 2024-09-18 | 3.99 | 4.01 | 3.93 | 4.01 | 3.91 | qfq | 5,178,650 | 20,554,499 | 0.00% |
| 2024-09-13 | 4.02 | 4.06 | 3.96 | 4.01 | 3.91 | qfq | 6,468,187 | 25,919,873 | 0.00% |
| 2024-09-12 | 3.98 | 4.02 | 3.97 | 4.01 | 3.91 | qfq | 4,857,100 | 19,433,324 | 0.00% |
| 2024-09-11 | 4.06 | 4.07 | 3.97 | 4.01 | 3.91 | qfq | 12,214,552 | 48,965,352 | -1.72% |
| 2024-09-10 | 4.18 | 4.19 | 4.04 | 4.08 | 3.98 | qfq | 12,551,450 | 51,316,818 | -1.92% |
| 2024-09-09 | 4.13 | 4.18 | 4.07 | 4.16 | 4.06 | qfq | 5,856,400 | 24,264,500 | 0.97% |
| 2024-09-06 | 4.13 | 4.18 | 4.11 | 4.12 | 4.02 | qfq | 7,964,300 | 33,023,067 | -0.24% |
| 2024-09-05 | 4.08 | 4.14 | 4.08 | 4.13 | 4.03 | qfq | 7,455,356 | 30,650,315 | 1.47% |
| 2024-09-04 | 4.08 | 4.12 | 4.05 | 4.07 | 3.97 | qfq | 4,791,487 | 19,579,463 | -0.73% |
| 2024-09-03 | 4.11 | 4.13 | 4.06 | 4.10 | 4.00 | qfq | 6,284,100 | 25,705,242 | 0.00% |
| 2024-09-02 | 4.13 | 4.16 | 4.10 | 4.10 | 4.00 | qfq | 5,555,200 | 22,937,672 | -1.20% |
| 2024-08-30 | 4.08 | 4.19 | 4.07 | 4.15 | 4.05 | qfq | 9,023,000 | 37,383,388 | 1.47% |
| 2024-08-29 | 4.06 | 4.11 | 4.03 | 4.09 | 3.99 | qfq | 5,858,300 | 23,863,744 | -0.24% |
| 2024-08-28 | 4.15 | 4.22 | 4.08 | 4.10 | 4.00 | qfq | 6,146,900 | 25,371,967 | 0.24% |
| 2024-08-27 | 4.15 | 4.18 | 4.08 | 4.09 | 3.99 | qfq | 4,685,800 | 19,286,484 | -1.45% |
| 2024-08-26 | 4.08 | 4.15 | 4.06 | 4.15 | 4.05 | qfq | 4,389,700 | 18,105,187 | 2.22% |
| 2024-08-23 | 4.08 | 4.09 | 4.03 | 4.06 | 3.96 | qfq | 4,204,100 | 17,075,748 | -0.25% |
| 2024-08-22 | 4.16 | 4.17 | 4.06 | 4.07 | 3.97 | qfq | 7,247,150 | 29,716,200 | -2.16% |
| 2024-08-21 | 4.15 | 4.21 | 4.15 | 4.16 | 4.06 | qfq | 3,928,750 | 16,387,551 | 0.24% |
| 2024-08-20 | 4.24 | 4.25 | 4.14 | 4.15 | 4.05 | qfq | 6,139,500 | 25,649,530 | -1.89% |
| 2024-08-19 | 4.20 | 4.25 | 4.19 | 4.23 | 4.13 | qfq | 3,986,800 | 16,844,244 | 0.48% |
| 2024-08-16 | 4.27 | 4.28 | 4.21 | 4.21 | 4.11 | qfq | 4,009,600 | 16,985,925 | -1.41% |
| 2024-08-15 | 4.22 | 4.28 | 4.20 | 4.27 | 4.17 | qfq | 5,622,401 | 23,892,471 | 1.18% |
| 2024-08-14 | 4.29 | 4.30 | 4.22 | 4.22 | 4.12 | qfq | 4,183,450 | 17,780,258 | -1.40% |
| 2024-08-13 | 4.30 | 4.32 | 4.23 | 4.28 | 4.18 | qfq | 5,458,700 | 23,301,206 | -0.23% |
| 2024-08-12 | 4.33 | 4.35 | 4.27 | 4.29 | 4.19 | qfq | 7,569,000 | 32,643,867 | -1.61% |
| 2024-08-09 | 4.43 | 4.45 | 4.36 | 4.36 | 4.26 | qfq | 7,970,750 | 35,028,091 | -1.58% |
| 2024-08-08 | 4.39 | 4.47 | 4.35 | 4.43 | 4.32 | qfq | 11,085,000 | 48,940,357 | 0.91% |
| 2024-08-07 | 4.36 | 4.39 | 4.32 | 4.39 | 4.28 | qfq | 10,064,887 | 43,853,774 | 0.69% |
| 2024-08-06 | 4.30 | 4.37 | 4.29 | 4.36 | 4.26 | qfq | 10,972,520 | 47,623,163 | 1.87% |
| 2024-08-05 | 4.30 | 4.39 | 4.27 | 4.28 | 4.18 | qfq | 11,927,950 | 51,679,247 | -0.70% |
| 2024-08-02 | 4.29 | 4.34 | 4.27 | 4.31 | 4.21 | qfq | 7,693,750 | 33,207,432 | 0.00% |
| 2024-08-01 | 4.29 | 4.34 | 4.29 | 4.31 | 4.21 | qfq | 7,703,058 | 33,177,289 | -0.46% |
| 2024-07-31 | 4.25 | 4.34 | 4.24 | 4.33 | 4.23 | qfq | 12,296,362 | 52,921,559 | 1.64% |
| 2024-07-30 | 4.16 | 4.35 | 4.14 | 4.26 | 4.16 | qfq | 12,340,353 | 52,595,061 | 2.40% |
| 2024-07-29 | 4.15 | 4.19 | 4.12 | 4.16 | 4.06 | qfq | 3,474,109 | 14,452,028 | -0.48% |
| 2024-07-26 | 4.13 | 4.18 | 4.12 | 4.18 | 4.08 | qfq | 3,966,650 | 16,502,621 | 1.46% |
| 2024-07-25 | 4.09 | 4.16 | 4.08 | 4.12 | 4.02 | qfq | 4,012,300 | 16,536,061 | 0.24% |
| 2024-07-24 | 4.14 | 4.18 | 4.09 | 4.11 | 4.01 | qfq | 8,980,100 | 37,156,621 | -1.44% |
| 2024-07-23 | 4.28 | 4.39 | 4.17 | 4.17 | 4.07 | qfq | 10,197,100 | 43,481,829 | -0.71% |
| 2024-07-22 | 4.20 | 4.24 | 4.18 | 4.20 | 4.10 | qfq | 4,436,400 | 18,693,643 | 0.24% |
| 2024-07-19 | 4.17 | 4.22 | 4.16 | 4.19 | 4.09 | qfq | 4,435,250 | 18,585,165 | -0.48% |
| 2024-07-18 | 4.22 | 4.22 | 4.15 | 4.21 | 4.11 | qfq | 6,701,600 | 28,034,558 | -0.24% |
| 2024-07-17 | 4.25 | 4.26 | 4.17 | 4.22 | 4.12 | qfq | 7,416,400 | 31,259,131 | -1.17% |
| 2024-07-16 | 4.23 | 4.32 | 4.17 | 4.27 | 4.17 | qfq | 9,614,450 | 40,940,401 | 1.91% |
| 2024-07-15 | 4.22 | 4.24 | 4.18 | 4.19 | 4.09 | qfq | 3,602,100 | 15,116,111 | -1.18% |
| 2024-07-12 | 4.23 | 4.27 | 4.21 | 4.24 | 4.14 | qfq | 4,610,750 | 19,553,506 | 0.24% |
| 2024-07-11 | 4.20 | 4.24 | 4.18 | 4.23 | 4.13 | qfq | 6,465,500 | 27,283,527 | 2.17% |
| 2024-07-10 | 4.17 | 4.19 | 4.13 | 4.14 | 4.04 | qfq | 3,621,900 | 15,061,144 | -0.96% |
| 2024-07-09 | 4.13 | 4.20 | 4.03 | 4.18 | 4.08 | qfq | 8,143,537 | 33,492,222 | 1.21% |
| 2024-07-08 | 4.21 | 4.24 | 4.11 | 4.13 | 4.03 | qfq | 5,847,100 | 24,331,757 | -2.59% |
| 2024-07-05 | 4.20 | 4.26 | 4.18 | 4.24 | 4.14 | qfq | 4,309,200 | 18,229,299 | 0.47% |
| 2024-07-04 | 4.34 | 4.35 | 4.21 | 4.22 | 4.12 | qfq | 10,628,350 | 45,352,506 | -3.43% |
| 2024-07-03 | 4.25 | 4.43 | 4.24 | 4.37 | 4.26 | qfq | 15,612,200 | 68,251,862 | 2.82% |
| 2024-07-02 | 4.22 | 4.36 | 4.20 | 4.25 | 4.15 | qfq | 10,549,406 | 45,041,377 | 0.95% |
| 2024-07-01 | 4.18 | 4.23 | 4.15 | 4.21 | 4.11 | qfq | 6,130,800 | 25,714,154 | 0.72% |
| 2024-06-28 | 4.20 | 4.24 | 4.17 | 4.18 | 4.08 | qfq | 6,995,950 | 29,417,770 | -0.24% |
| 2024-06-27 | 4.21 | 4.24 | 4.16 | 4.19 | 4.09 | qfq | 5,703,190 | 23,932,211 | -0.95% |
| 2024-06-26 | 4.14 | 4.23 | 4.11 | 4.23 | 4.13 | qfq | 5,785,955 | 24,207,258 | 1.93% |
| 2024-06-25 | 4.12 | 4.19 | 4.12 | 4.15 | 4.05 | qfq | 6,623,567 | 27,513,070 | 0.73% |
| 2024-06-24 | 4.27 | 4.27 | 4.12 | 4.12 | 4.02 | qfq | 7,335,200 | 30,621,726 | -3.74% |
| 2024-06-21 | 4.33 | 4.35 | 4.28 | 4.28 | 4.18 | qfq | 3,981,150 | 17,159,802 | -0.93% |
| 2024-06-20 | 4.45 | 4.46 | 4.31 | 4.32 | 4.22 | qfq | 8,761,453 | 38,225,373 | -3.14% |
| 2024-06-19 | 4.45 | 4.49 | 4.42 | 4.46 | 4.35 | qfq | 4,706,550 | 20,949,888 | 0.22% |
| 2024-06-18 | 4.43 | 4.47 | 4.42 | 4.45 | 4.34 | qfq | 4,427,240 | 19,703,647 | 0.45% |
| 2024-06-17 | 4.46 | 4.47 | 4.42 | 4.43 | 4.32 | qfq | 4,010,087 | 17,829,080 | -1.56% |
| 2024-06-14 | 4.47 | 4.50 | 4.43 | 4.50 | 4.39 | qfq | 4,143,700 | 18,509,115 | 0.67% |
| 2024-06-13 | 4.53 | 4.54 | 4.45 | 4.47 | 4.36 | qfq | 6,561,500 | 29,389,403 | -1.32% |
| 2024-06-12 | 4.48 | 4.53 | 4.46 | 4.53 | 4.42 | qfq | 4,715,300 | 21,279,604 | 1.34% |
| 2024-06-11 | 4.52 | 4.52 | 4.42 | 4.47 | 4.36 | qfq | 5,669,765 | 25,322,237 | -1.32% |
| 2024-06-07 | 4.51 | 4.55 | 4.46 | 4.53 | 4.42 | qfq | 8,411,300 | 37,976,480 | 1.80% |
| 2024-06-06 | 4.56 | 4.60 | 4.40 | 4.45 | 4.34 | qfq | 10,481,661 | 47,118,927 | -2.63% |
| 2024-06-05 | 4.62 | 4.63 | 4.56 | 4.57 | 4.46 | qfq | 6,056,632 | 27,830,639 | -1.51% |
| 2024-06-04 | 4.63 | 4.64 | 4.57 | 4.64 | 4.53 | qfq | 6,440,513 | 29,670,215 | 0.22% |
| 2024-06-03 | 4.74 | 4.74 | 4.60 | 4.63 | 4.52 | qfq | 7,391,200 | 34,342,432 | -2.11% |
| 2024-05-31 | 4.65 | 4.73 | 4.65 | 4.73 | 4.62 | qfq | 5,982,228 | 28,134,319 | 1.50% |
| 2024-05-30 | 4.70 | 4.71 | 4.65 | 4.66 | 4.55 | qfq | 6,927,213 | 32,397,090 | -1.06% |
| 2024-05-29 | 4.74 | 4.76 | 4.70 | 4.71 | 4.60 | qfq | 5,850,800 | 27,623,615 | -0.63% |
| 2024-05-28 | 4.77 | 4.78 | 4.72 | 4.74 | 4.63 | qfq | 5,347,700 | 25,388,563 | -0.84% |
| 2024-05-27 | 4.82 | 4.82 | 4.72 | 4.78 | 4.67 | qfq | 6,197,278 | 29,476,558 | 0.00% |
| 2024-05-24 | 4.82 | 4.85 | 4.78 | 4.78 | 4.67 | qfq | 6,436,854 | 30,964,727 | -0.83% |
| 2024-05-23 | 4.92 | 4.94 | 4.81 | 4.82 | 4.70 | qfq | 9,451,800 | 45,909,996 | -2.03% |
| 2024-05-22 | 4.93 | 4.97 | 4.89 | 4.92 | 4.80 | qfq | 6,130,800 | 30,183,625 | 0.00% |
| 2024-05-21 | 4.95 | 4.96 | 4.90 | 4.92 | 4.80 | qfq | 8,366,840 | 41,229,645 | -1.20% |
| 2024-05-20 | 4.96 | 5.02 | 4.90 | 4.98 | 4.86 | qfq | 17,210,487 | 85,635,757 | 0.61% |
| 2024-05-17 | 4.88 | 4.95 | 4.85 | 4.95 | 4.83 | qfq | 14,331,351 | 70,403,509 | 1.85% |
| 2024-05-16 | 4.78 | 4.89 | 4.78 | 4.86 | 4.74 | qfq | 11,784,700 | 57,177,253 | 1.67% |
| 2024-05-15 | 4.78 | 4.82 | 4.77 | 4.78 | 4.67 | qfq | 7,724,400 | 37,033,372 | -0.21% |
| 2024-05-14 | 4.78 | 4.84 | 4.77 | 4.79 | 4.67 | qfq | 9,005,520 | 43,280,757 | 0.42% |
| 2024-05-13 | 4.84 | 4.84 | 4.73 | 4.77 | 4.66 | qfq | 10,942,332 | 52,261,607 | -1.85% |
| 2024-05-10 | 4.91 | 4.93 | 4.86 | 4.86 | 4.74 | qfq | 9,001,901 | 43,917,586 | -1.02% |
| 2024-05-09 | 4.86 | 4.93 | 4.86 | 4.91 | 4.79 | qfq | 9,209,318 | 45,154,044 | 0.82% |
| 2024-05-08 | 4.94 | 4.94 | 4.86 | 4.87 | 4.75 | qfq | 11,143,736 | 54,574,254 | -1.62% |
| 2024-05-07 | 4.97 | 5.00 | 4.93 | 4.95 | 4.83 | qfq | 11,761,486 | 58,234,439 | -0.40% |
| 2024-05-06 | 4.96 | 4.99 | 4.93 | 4.97 | 4.85 | qfq | 13,678,080 | 67,885,618 | 1.43% |
| 2024-04-30 | 4.95 | 4.97 | 4.88 | 4.90 | 4.78 | qfq | 13,983,270 | 68,726,186 | -1.80% |
| 2024-04-29 | 4.90 | 5.01 | 4.85 | 4.99 | 4.87 | qfq | 23,800,080 | 117,888,256 | 0.60% |
| 2024-04-26 | 5.00 | 5.03 | 4.91 | 4.96 | 4.84 | qfq | 30,412,175 | 150,652,306 | -4.43% |
| 2024-04-25 | 4.95 | 5.36 | 4.92 | 5.19 | 4.91 | qfq | 39,869,789 | 204,813,258 | 3.80% |
| 2024-04-24 | 4.84 | 5.00 | 4.82 | 5.00 | 4.73 | qfq | 16,498,286 | 80,978,612 | 2.88% |
| 2024-04-23 | 4.83 | 4.89 | 4.82 | 4.86 | 4.60 | qfq | 13,130,099 | 63,696,246 | 0.83% |
| 2024-04-22 | 4.86 | 4.88 | 4.78 | 4.82 | 4.56 | qfq | 16,747,805 | 80,898,380 | -2.03% |
| 2024-04-19 | 4.73 | 5.05 | 4.68 | 4.92 | 4.65 | qfq | 31,335,361 | 151,574,646 | 3.58% |
| 2024-04-18 | 4.80 | 4.86 | 4.74 | 4.75 | 4.49 | qfq | 19,245,903 | 92,593,012 | -1.45% |
| 2024-04-17 | 4.67 | 4.84 | 4.67 | 4.82 | 4.56 | qfq | 18,033,624 | 86,412,503 | 4.33% |
| 2024-04-16 | 4.85 | 4.87 | 4.61 | 4.62 | 4.37 | qfq | 26,739,334 | 126,079,827 | -5.91% |
| 2024-04-15 | 5.06 | 5.11 | 4.85 | 4.91 | 4.64 | qfq | 26,315,457 | 130,789,015 | -3.73% |
| 2024-04-12 | 5.13 | 5.20 | 5.03 | 5.10 | 4.82 | qfq | 21,248,235 | 108,721,496 | -1.73% |
| 2024-04-11 | 5.25 | 5.30 | 5.16 | 5.19 | 4.91 | qfq | 17,911,087 | 93,712,131 | -2.08% |
| 2024-04-10 | 5.29 | 5.39 | 5.13 | 5.30 | 5.01 | qfq | 31,082,725 | 163,634,255 | -0.19% |
| 2024-04-09 | 5.28 | 5.40 | 5.28 | 5.31 | 5.02 | qfq | 19,027,263 | 101,363,087 | 0.57% |
| 2024-04-08 | 5.45 | 5.47 | 5.27 | 5.28 | 4.99 | qfq | 34,060,700 | 181,480,352 | -4.00% |
| 2024-04-03 | 5.38 | 5.64 | 5.32 | 5.50 | 5.20 | qfq | 51,409,403 | 282,362,093 | 1.10% |
| 2024-04-02 | 5.43 | 5.45 | 5.33 | 5.44 | 5.15 | qfq | 42,471,155 | 229,144,834 | -0.73% |
| 2024-04-01 | 5.33 | 5.65 | 5.27 | 5.48 | 5.18 | qfq | 59,981,119 | 323,898,895 | 2.81% |
| 2024-03-29 | 5.33 | 5.43 | 5.23 | 5.33 | 5.04 | qfq | 48,984,807 | 261,107,258 | -2.02% |
| 2024-03-28 | 5.28 | 5.47 | 5.18 | 5.44 | 5.15 | qfq | 65,320,161 | 350,095,245 | 5.63% |
| 2024-03-27 | 5.08 | 5.45 | 5.01 | 5.15 | 4.87 | qfq | 45,537,503 | 237,218,130 | 0.78% |
| 2024-03-26 | 5.14 | 5.18 | 4.99 | 5.11 | 4.83 | qfq | 27,437,216 | 139,212,237 | -0.97% |
| 2024-03-25 | 5.36 | 5.43 | 5.13 | 5.16 | 4.88 | qfq | 35,890,969 | 189,250,354 | -5.15% |
| 2024-03-22 | 5.48 | 5.56 | 5.34 | 5.44 | 5.15 | qfq | 47,748,671 | 260,107,793 | -3.03% |
| 2024-03-21 | 5.26 | 5.74 | 5.19 | 5.61 | 5.31 | qfq | 84,303,264 | 460,716,045 | 6.86% |
| 2024-03-20 | 5.13 | 5.26 | 5.12 | 5.25 | 4.97 | qfq | 36,897,815 | 191,439,070 | 2.34% |
| 2024-03-19 | 5.21 | 5.28 | 5.10 | 5.13 | 4.85 | qfq | 47,554,559 | 245,051,902 | -3.21% |
| 2024-03-18 | 4.93 | 5.45 | 4.90 | 5.30 | 5.01 | qfq | 66,258,356 | 347,778,062 | 7.07% |
| 2024-03-15 | 5.00 | 5.12 | 4.92 | 4.95 | 4.68 | qfq | 20,382,237 | 101,914,602 | -0.20% |
| 2024-03-14 | 4.84 | 5.14 | 4.84 | 4.96 | 4.69 | qfq | 33,358,186 | 166,583,012 | 2.27% |
| 2024-03-13 | 4.91 | 4.91 | 4.83 | 4.85 | 4.59 | qfq | 13,364,900 | 64,983,422 | -1.22% |
| 2024-03-12 | 4.95 | 4.96 | 4.85 | 4.91 | 4.64 | qfq | 13,688,558 | 66,955,477 | 0.00% |
| 2024-03-11 | 4.81 | 4.94 | 4.81 | 4.91 | 4.64 | qfq | 18,266,375 | 89,475,375 | 2.08% |
| 2024-03-08 | 4.70 | 4.82 | 4.70 | 4.81 | 4.55 | qfq | 13,831,800 | 65,805,579 | 1.69% |
| 2024-03-07 | 4.76 | 4.82 | 4.69 | 4.73 | 4.47 | qfq | 16,529,424 | 78,505,838 | 0.00% |
| 2024-03-06 | 4.60 | 4.79 | 4.60 | 4.73 | 4.47 | qfq | 20,015,532 | 94,344,582 | 2.60% |
| 2024-03-05 | 4.65 | 4.67 | 4.58 | 4.61 | 4.36 | qfq | 10,608,296 | 49,118,658 | -1.71% |
| 2024-03-04 | 4.69 | 4.70 | 4.59 | 4.69 | 4.44 | qfq | 12,492,918 | 57,964,153 | -0.21% |
| 2024-03-01 | 4.70 | 4.73 | 4.65 | 4.70 | 4.45 | qfq | 13,891,288 | 65,090,114 | 0.00% |
| 2024-02-29 | 4.60 | 4.71 | 4.57 | 4.70 | 4.45 | qfq | 23,821,088 | 110,874,981 | 1.08% |
| 2024-02-28 | 4.84 | 4.97 | 4.63 | 4.65 | 4.40 | qfq | 29,844,735 | 144,385,586 | -4.71% |
| 2024-02-27 | 4.78 | 4.89 | 4.72 | 4.88 | 4.62 | qfq | 20,756,903 | 100,345,599 | 0.62% |
| 2024-02-26 | 4.82 | 4.93 | 4.78 | 4.85 | 4.59 | qfq | 17,863,066 | 86,580,989 | 0.62% |
| 2024-02-23 | 4.77 | 4.91 | 4.74 | 4.82 | 4.56 | qfq | 16,695,050 | 80,303,411 | 1.05% |
| 2024-02-22 | 4.72 | 4.79 | 4.69 | 4.77 | 4.51 | qfq | 11,048,086 | 52,392,902 | 0.63% |
| 2024-02-21 | 4.67 | 4.84 | 4.64 | 4.74 | 4.48 | qfq | 17,208,116 | 82,042,334 | 0.85% |
| 2024-02-20 | 4.74 | 4.74 | 4.64 | 4.70 | 4.45 | qfq | 11,484,030 | 53,811,514 | -1.26% |
| 2024-02-19 | 4.80 | 4.88 | 4.68 | 4.76 | 4.50 | qfq | 17,561,831 | 83,619,728 | 0.00% |
| 2024-02-08 | 4.40 | 4.85 | 4.40 | 4.76 | 4.50 | qfq | 23,780,718 | 109,485,799 | 7.94% |
| 2024-02-07 | 4.43 | 4.56 | 4.36 | 4.41 | 4.17 | qfq | 17,255,289 | 76,988,099 | -0.90% |
| 2024-02-06 | 4.27 | 4.57 | 4.05 | 4.45 | 4.21 | qfq | 19,864,645 | 85,141,602 | 2.77% |
| 2024-02-05 | 4.67 | 4.67 | 4.31 | 4.33 | 4.10 | qfq | 22,742,150 | 100,554,610 | -7.87% |
| 2024-02-02 | 4.80 | 4.95 | 4.50 | 4.70 | 4.45 | qfq | 19,919,400 | 94,917,440 | -2.08% |
| 2024-02-01 | 4.85 | 4.94 | 4.74 | 4.80 | 4.54 | qfq | 18,545,400 | 89,651,707 | -3.03% |
| 2024-01-31 | 5.16 | 5.16 | 4.90 | 4.95 | 4.68 | qfq | 39,716,824 | 198,012,720 | -7.65% |
| 2024-01-30 | 5.35 | 5.39 | 5.05 | 5.36 | 5.07 | qfq | 33,332,700 | 174,104,795 | -0.92% |
| 2024-01-29 | 5.78 | 5.78 | 5.26 | 5.41 | 5.12 | qfq | 76,176,425 | 420,741,951 | 3.05% |
| 2024-01-26 | 5.31 | 5.35 | 5.22 | 5.25 | 4.97 | qfq | 31,136,800 | 164,665,216 | -0.76% |
| 2024-01-25 | 5.05 | 5.35 | 4.96 | 5.29 | 5.00 | qfq | 45,739,598 | 237,127,376 | 4.96% |
| 2024-01-24 | 4.77 | 5.10 | 4.68 | 5.04 | 4.77 | qfq | 27,804,089 | 135,616,470 | 6.11% |
| 2024-01-23 | 4.78 | 4.80 | 4.63 | 4.75 | 4.49 | qfq | 18,708,025 | 88,206,703 | -0.84% |
| 2024-01-22 | 5.13 | 5.14 | 4.70 | 4.79 | 4.53 | qfq | 24,478,502 | 120,360,565 | -6.99% |
| 2024-01-19 | 5.08 | 5.21 | 5.08 | 5.15 | 4.87 | qfq | 19,047,685 | 98,027,540 | 0.59% |
| 2024-01-18 | 5.18 | 5.21 | 4.97 | 5.12 | 4.84 | qfq | 28,585,963 | 144,814,084 | -1.73% |
| 2024-01-17 | 5.42 | 5.45 | 5.19 | 5.21 | 4.93 | qfq | 35,764,639 | 189,815,343 | -4.75% |
| 2024-01-16 | 5.57 | 5.66 | 5.42 | 5.47 | 5.17 | qfq | 43,236,487 | 238,058,093 | -2.15% |
| 2024-01-15 | 5.66 | 5.81 | 5.55 | 5.59 | 5.29 | qfq | 55,195,242 | 312,407,757 | -1.76% |
| 2024-01-12 | 5.81 | 5.89 | 5.66 | 5.69 | 5.38 | qfq | 46,281,570 | 266,325,246 | -2.90% |
| 2024-01-11 | 6.02 | 6.02 | 5.75 | 5.86 | 5.54 | qfq | 60,463,077 | 352,424,392 | -3.14% |
| 2024-01-10 | 5.79 | 6.10 | 5.64 | 6.05 | 5.72 | qfq | 109,371,194 | 646,422,306 | 5.95% |
| 2024-01-09 | 5.43 | 5.91 | 5.38 | 5.71 | 5.40 | qfq | 74,968,806 | 420,736,006 | 4.77% |
| 2024-01-08 | 5.50 | 5.63 | 5.37 | 5.45 | 5.15 | qfq | 24,326,133 | 134,193,998 | -1.09% |
| 2024-01-05 | 5.47 | 5.55 | 5.46 | 5.51 | 5.21 | qfq | 14,749,452 | 81,223,465 | 0.36% |
| 2024-01-04 | 5.48 | 5.50 | 5.44 | 5.49 | 5.19 | qfq | 6,845,484 | 37,444,263 | 0.00% |
| 2024-01-03 | 5.46 | 5.51 | 5.43 | 5.49 | 5.19 | qfq | 9,757,767 | 53,387,579 | 0.37% |
| 2024-01-02 | 5.54 | 5.55 | 5.45 | 5.47 | 5.17 | qfq | 9,483,992 | 52,202,107 | -1.08% |
| 2023-12-29 | 5.45 | 5.57 | 5.43 | 5.53 | 5.23 | qfq | 16,348,517 | 90,266,686 | 1.47% |
| 2023-12-28 | 5.37 | 5.46 | 5.33 | 5.45 | 5.15 | qfq | 10,781,050 | 58,328,284 | 1.30% |
| 2023-12-27 | 5.30 | 5.40 | 5.27 | 5.38 | 5.09 | qfq | 12,142,770 | 64,738,565 | 1.13% |
| 2023-12-26 | 5.34 | 5.36 | 5.30 | 5.32 | 5.03 | qfq | 8,066,600 | 42,942,639 | -0.37% |
| 2023-12-25 | 5.32 | 5.35 | 5.21 | 5.34 | 5.05 | qfq | 10,758,000 | 57,026,428 | 0.19% |
| 2023-12-22 | 5.37 | 5.39 | 5.29 | 5.33 | 5.04 | qfq | 12,729,500 | 67,996,396 | -0.93% |
| 2023-12-21 | 5.30 | 5.39 | 5.26 | 5.38 | 5.09 | qfq | 12,685,512 | 67,588,209 | 1.13% |
| 2023-12-20 | 5.33 | 5.37 | 5.27 | 5.32 | 5.03 | qfq | 15,615,838 | 83,164,455 | -0.75% |
| 2023-12-19 | 5.45 | 5.46 | 5.30 | 5.36 | 5.07 | qfq | 12,749,000 | 68,360,387 | -1.65% |
| 2023-12-18 | 5.53 | 5.56 | 5.42 | 5.45 | 5.15 | qfq | 18,147,819 | 99,494,801 | -1.98% |
| 2023-12-15 | 5.61 | 5.64 | 5.49 | 5.56 | 5.26 | qfq | 23,797,600 | 131,805,028 | -0.89% |
| 2023-12-14 | 5.49 | 5.69 | 5.48 | 5.61 | 5.31 | qfq | 36,202,865 | 203,420,316 | 2.94% |
| 2023-12-13 | 5.44 | 5.54 | 5.44 | 5.45 | 5.15 | qfq | 13,845,346 | 76,089,518 | -0.37% |
| 2023-12-12 | 5.37 | 5.49 | 5.37 | 5.47 | 5.17 | qfq | 14,593,958 | 79,471,326 | 2.05% |
| 2023-12-11 | 5.31 | 5.38 | 5.24 | 5.36 | 5.07 | qfq | 19,057,700 | 101,250,427 | -0.19% |
| 2023-12-08 | 5.49 | 5.50 | 5.33 | 5.37 | 5.08 | qfq | 20,714,292 | 111,732,110 | -2.01% |
| 2023-12-07 | 5.47 | 5.50 | 5.40 | 5.48 | 5.18 | qfq | 13,310,043 | 72,611,867 | -0.36% |
| 2023-12-06 | 5.44 | 5.54 | 5.39 | 5.50 | 5.20 | qfq | 16,184,229 | 88,632,689 | 0.55% |
| 2023-12-05 | 5.51 | 5.57 | 5.46 | 5.47 | 5.17 | qfq | 16,547,142 | 91,441,275 | -0.91% |
| 2023-12-04 | 5.58 | 5.59 | 5.51 | 5.52 | 5.22 | qfq | 14,541,336 | 80,538,305 | -0.90% |
| 2023-12-01 | 5.51 | 5.63 | 5.51 | 5.57 | 5.27 | qfq | 16,119,558 | 89,858,545 | 0.72% |
| 2023-11-30 | 5.49 | 5.56 | 5.47 | 5.53 | 5.23 | qfq | 11,986,400 | 66,218,059 | 0.55% |
| 2023-11-29 | 5.53 | 5.55 | 5.48 | 5.50 | 5.20 | qfq | 8,342,586 | 45,958,348 | -0.72% |
| 2023-11-28 | 5.52 | 5.58 | 5.45 | 5.54 | 5.24 | qfq | 11,242,093 | 62,119,060 | 0.54% |
| 2023-11-27 | 5.59 | 5.60 | 5.47 | 5.51 | 5.21 | qfq | 12,716,905 | 70,080,044 | -1.43% |
| 2023-11-24 | 5.55 | 5.62 | 5.53 | 5.59 | 5.29 | qfq | 14,293,585 | 79,825,666 | 0.54% |
| 2023-11-23 | 5.58 | 5.60 | 5.50 | 5.56 | 5.26 | qfq | 12,880,842 | 71,340,634 | -0.18% |
| 2023-11-22 | 5.53 | 5.62 | 5.51 | 5.57 | 5.27 | qfq | 15,178,900 | 84,742,144 | 0.54% |
| 2023-11-21 | 5.52 | 5.59 | 5.51 | 5.54 | 5.24 | qfq | 11,813,386 | 65,533,777 | 0.36% |
| 2023-11-20 | 5.50 | 5.53 | 5.48 | 5.52 | 5.22 | qfq | 10,397,970 | 57,251,294 | 0.36% |
| 2023-11-17 | 5.45 | 5.52 | 5.41 | 5.50 | 5.20 | qfq | 14,388,168 | 78,589,928 | 0.55% |
| 2023-11-16 | 5.40 | 5.55 | 5.37 | 5.47 | 5.17 | qfq | 18,714,994 | 102,181,094 | 1.30% |
| 2023-11-15 | 5.42 | 5.45 | 5.39 | 5.40 | 5.11 | qfq | 9,713,800 | 52,582,807 | 0.19% |
| 2023-11-14 | 5.40 | 5.46 | 5.37 | 5.39 | 5.10 | qfq | 9,451,745 | 51,136,873 | -0.55% |
| 2023-11-13 | 5.37 | 5.43 | 5.36 | 5.42 | 5.13 | qfq | 8,556,565 | 46,142,127 | 1.12% |
| 2023-11-10 | 5.39 | 5.39 | 5.32 | 5.36 | 5.07 | qfq | 7,656,834 | 40,917,214 | -0.74% |
| 2023-11-09 | 5.42 | 5.44 | 5.38 | 5.40 | 5.11 | qfq | 7,406,749 | 40,066,274 | -0.18% |
| 2023-11-08 | 5.43 | 5.45 | 5.39 | 5.41 | 5.12 | qfq | 8,668,218 | 46,964,639 | -0.18% |
| 2023-11-07 | 5.42 | 5.46 | 5.38 | 5.42 | 5.13 | qfq | 8,455,561 | 45,768,919 | -0.73% |
| 2023-11-06 | 5.40 | 5.47 | 5.40 | 5.46 | 5.16 | qfq | 9,748,868 | 53,034,358 | 1.30% |
| 2023-11-03 | 5.44 | 5.44 | 5.38 | 5.39 | 5.10 | qfq | 8,248,900 | 44,632,175 | -0.37% |
| 2023-11-02 | 5.44 | 5.47 | 5.40 | 5.41 | 5.12 | qfq | 8,386,400 | 45,515,447 | -0.73% |
| 2023-11-01 | 5.46 | 5.49 | 5.42 | 5.45 | 5.15 | qfq | 8,205,752 | 44,725,457 | 0.74% |
| 2023-10-31 | 5.43 | 5.45 | 5.38 | 5.41 | 5.12 | qfq | 8,434,600 | 45,638,978 | 0.00% |
| 2023-10-30 | 5.43 | 5.43 | 5.38 | 5.41 | 5.12 | qfq | 9,504,595 | 51,441,386 | 0.00% |
| 2023-10-27 | 5.32 | 5.43 | 5.30 | 5.41 | 5.12 | qfq | 10,109,300 | 54,573,167 | 1.31% |
| 2023-10-26 | 5.34 | 5.34 | 5.26 | 5.34 | 5.05 | qfq | 7,216,300 | 38,274,570 | 0.00% |
| 2023-10-25 | 5.29 | 5.37 | 5.26 | 5.34 | 5.05 | qfq | 9,021,189 | 48,068,597 | 1.71% |
| 2023-10-24 | 5.13 | 5.25 | 5.13 | 5.25 | 4.97 | qfq | 8,824,519 | 45,878,876 | 2.54% |
| 2023-10-23 | 5.22 | 5.24 | 5.08 | 5.12 | 4.84 | qfq | 9,319,481 | 47,990,015 | -2.10% |
| 2023-10-20 | 5.23 | 5.29 | 5.19 | 5.23 | 4.95 | qfq | 6,593,627 | 34,567,620 | 0.00% |
| 2023-10-19 | 5.28 | 5.31 | 5.22 | 5.23 | 4.95 | qfq | 9,100,200 | 47,907,899 | -1.32% |
| 2023-10-18 | 5.38 | 5.40 | 5.28 | 5.30 | 5.01 | qfq | 9,920,483 | 52,791,047 | -1.85% |
| 2023-10-17 | 5.41 | 5.45 | 5.38 | 5.40 | 5.11 | qfq | 8,848,976 | 47,840,389 | -0.37% |
| 2023-10-16 | 5.47 | 5.48 | 5.38 | 5.42 | 5.13 | qfq | 7,236,699 | 39,213,268 | -0.55% |
| 2023-10-13 | 5.53 | 5.55 | 5.42 | 5.45 | 5.15 | qfq | 10,504,300 | 57,517,710 | -1.80% |
| 2023-10-12 | 5.52 | 5.58 | 5.51 | 5.55 | 5.25 | qfq | 7,747,078 | 42,928,843 | 0.73% |
| 2023-10-11 | 5.56 | 5.59 | 5.48 | 5.51 | 5.21 | qfq | 11,191,978 | 61,723,834 | -0.90% |
| 2023-10-10 | 5.58 | 5.64 | 5.54 | 5.56 | 5.26 | qfq | 8,204,578 | 45,827,684 | 0.18% |
| 2023-10-09 | 5.67 | 5.68 | 5.54 | 5.55 | 5.25 | qfq | 14,964,843 | 83,426,125 | -2.29% |
| 2023-09-28 | 5.67 | 5.71 | 5.64 | 5.68 | 5.37 | qfq | 13,377,213 | 75,856,111 | 0.00% |
| 2023-09-27 | 5.66 | 5.70 | 5.63 | 5.68 | 5.37 | qfq | 10,277,100 | 58,317,864 | 0.00% |
| 2023-09-26 | 5.71 | 5.74 | 5.66 | 5.68 | 5.37 | qfq | 7,415,339 | 42,257,290 | -0.70% |
| 2023-09-25 | 5.77 | 5.80 | 5.69 | 5.72 | 5.41 | qfq | 9,928,953 | 56,882,029 | -0.52% |
| 2023-09-22 | 5.65 | 5.77 | 5.63 | 5.75 | 5.44 | qfq | 10,706,619 | 61,139,061 | 1.23% |
| 2023-09-21 | 5.78 | 5.80 | 5.65 | 5.68 | 5.37 | qfq | 12,103,656 | 69,146,046 | -1.90% |
| 2023-09-20 | 5.84 | 5.87 | 5.78 | 5.79 | 5.48 | qfq | 10,532,809 | 61,311,289 | -1.03% |
| 2023-09-19 | 5.91 | 5.91 | 5.83 | 5.85 | 5.53 | qfq | 9,195,000 | 53,822,677 | -1.02% |
| 2023-09-18 | 5.81 | 5.92 | 5.78 | 5.91 | 5.59 | qfq | 14,428,250 | 84,689,220 | 1.55% |
| 2023-09-15 | 5.79 | 5.87 | 5.77 | 5.82 | 5.50 | qfq | 13,442,223 | 78,259,561 | 0.52% |
| 2023-09-14 | 5.82 | 5.83 | 5.75 | 5.79 | 5.48 | qfq | 7,359,534 | 42,559,536 | -0.69% |
| 2023-09-13 | 5.85 | 5.87 | 5.78 | 5.83 | 5.51 | qfq | 7,408,017 | 43,152,676 | -0.34% |
| 2023-09-12 | 5.91 | 5.92 | 5.83 | 5.85 | 5.53 | qfq | 7,243,107 | 42,433,390 | -0.51% |
| 2023-09-11 | 5.79 | 5.89 | 5.75 | 5.88 | 5.56 | qfq | 12,018,428 | 70,172,043 | 1.73% |
| 2023-09-08 | 5.78 | 5.81 | 5.73 | 5.78 | 5.47 | qfq | 7,447,600 | 42,943,848 | -0.52% |
| 2023-09-07 | 5.86 | 5.91 | 5.79 | 5.81 | 5.50 | qfq | 9,635,300 | 56,263,908 | -1.19% |
| 2023-09-06 | 5.88 | 5.90 | 5.83 | 5.88 | 5.56 | qfq | 9,225,700 | 54,115,408 | 0.00% |
| 2023-09-05 | 5.94 | 5.95 | 5.85 | 5.88 | 5.56 | qfq | 12,280,816 | 72,351,067 | -1.18% |
| 2023-09-04 | 5.81 | 5.95 | 5.81 | 5.95 | 5.63 | qfq | 22,392,733 | 131,970,683 | 2.23% |
| 2023-09-01 | 5.72 | 5.85 | 5.72 | 5.82 | 5.50 | qfq | 20,599,267 | 119,608,176 | 1.75% |
| 2023-08-31 | 5.76 | 5.77 | 5.69 | 5.72 | 5.41 | qfq | 16,672,516 | 95,440,514 | -0.87% |
| 2023-08-30 | 5.80 | 5.86 | 5.75 | 5.77 | 5.46 | qfq | 23,196,008 | 134,270,253 | -1.37% |
| 2023-08-29 | 5.84 | 5.89 | 5.78 | 5.85 | 5.53 | qfq | 18,977,800 | 110,711,779 | 0.52% |
| 2023-08-28 | 6.09 | 6.14 | 5.81 | 5.82 | 5.50 | qfq | 26,059,771 | 154,149,697 | -0.51% |
| 2023-08-25 | 6.12 | 6.13 | 5.82 | 5.85 | 5.53 | qfq | 24,400,749 | 144,493,727 | -5.34% |
| 2023-08-24 | 6.11 | 6.23 | 6.10 | 6.18 | 5.85 | qfq | 8,332,607 | 51,414,377 | 1.15% |
| 2023-08-23 | 6.17 | 6.20 | 6.09 | 6.11 | 5.78 | qfq | 6,987,796 | 42,920,543 | -1.29% |
| 2023-08-22 | 6.12 | 6.20 | 6.07 | 6.19 | 5.85 | qfq | 8,252,500 | 50,547,654 | 1.64% |
| 2023-08-21 | 6.18 | 6.24 | 6.09 | 6.09 | 5.76 | qfq | 6,858,187 | 42,233,900 | -1.62% |
| 2023-08-18 | 6.32 | 6.42 | 6.19 | 6.19 | 5.85 | qfq | 9,686,150 | 60,758,684 | -2.52% |
| 2023-08-17 | 6.31 | 6.38 | 6.28 | 6.35 | 6.01 | qfq | 7,857,950 | 49,795,439 | 0.79% |
| 2023-08-16 | 6.40 | 6.40 | 6.26 | 6.30 | 5.96 | qfq | 7,233,500 | 45,699,049 | -1.25% |
| 2023-08-15 | 6.30 | 6.44 | 6.27 | 6.38 | 6.03 | qfq | 10,928,594 | 69,654,231 | 1.11% |
| 2023-08-14 | 6.16 | 6.34 | 6.15 | 6.31 | 5.97 | qfq | 10,955,600 | 68,540,687 | 1.45% |
| 2023-08-11 | 6.35 | 6.38 | 6.21 | 6.22 | 5.88 | qfq | 9,244,200 | 58,000,421 | -2.05% |
| 2023-08-10 | 6.34 | 6.39 | 6.30 | 6.35 | 6.01 | qfq | 7,743,800 | 49,082,531 | -0.31% |
| 2023-08-09 | 6.48 | 6.48 | 6.33 | 6.37 | 6.03 | qfq | 9,425,335 | 60,179,413 | -1.39% |
| 2023-08-08 | 6.51 | 6.53 | 6.42 | 6.46 | 6.11 | qfq | 8,897,193 | 57,491,934 | -0.92% |
| 2023-08-07 | 6.51 | 6.59 | 6.49 | 6.52 | 6.17 | qfq | 9,573,512 | 62,567,328 | -0.31% |
| 2023-08-04 | 6.64 | 6.70 | 6.53 | 6.54 | 6.19 | qfq | 12,782,002 | 84,216,877 | -1.51% |
| 2023-08-03 | 6.59 | 6.67 | 6.49 | 6.64 | 6.28 | qfq | 13,711,945 | 90,329,150 | 0.15% |
| 2023-08-02 | 6.57 | 6.74 | 6.53 | 6.63 | 6.27 | qfq | 18,488,872 | 122,899,443 | 0.30% |
| 2023-08-01 | 6.63 | 6.70 | 6.57 | 6.61 | 6.25 | qfq | 20,615,033 | 136,540,946 | -1.05% |
| 2023-07-31 | 6.45 | 6.70 | 6.43 | 6.68 | 6.32 | qfq | 28,768,396 | 189,694,893 | 4.05% |
| 2023-07-28 | 6.35 | 6.45 | 6.31 | 6.42 | 6.07 | qfq | 14,960,458 | 95,944,880 | 0.63% |
| 2023-07-27 | 6.37 | 6.45 | 6.36 | 6.38 | 6.03 | qfq | 12,120,489 | 77,533,158 | -0.16% |
| 2023-07-26 | 6.33 | 6.42 | 6.31 | 6.39 | 6.04 | qfq | 15,338,486 | 97,623,872 | 0.63% |
| 2023-07-25 | 6.42 | 6.46 | 6.34 | 6.35 | 6.01 | qfq | 17,497,955 | 111,557,160 | -0.94% |
| 2023-07-24 | 6.32 | 6.43 | 6.26 | 6.41 | 6.06 | qfq | 27,871,945 | 177,670,104 | 0.63% |
| 2023-07-21 | 6.32 | 6.45 | 6.30 | 6.37 | 6.03 | qfq | 27,358,888 | 174,343,677 | 0.95% |
| 2023-07-20 | 6.22 | 6.36 | 6.20 | 6.31 | 5.97 | qfq | 31,611,399 | 199,454,113 | 1.77% |
| 2023-07-19 | 6.14 | 6.25 | 6.13 | 6.20 | 5.86 | qfq | 10,560,559 | 65,504,003 | 0.98% |
| 2023-07-18 | 6.13 | 6.17 | 6.08 | 6.14 | 5.81 | qfq | 7,509,740 | 46,084,979 | 0.49% |