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
双塔食品002481.SZ
最近收盘价4.212026-07-17
最近交易日2026-07-17
成交量（股）11,637,730
成交额（元）49,255,329
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.0201355 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-26 | 2024-11-01 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-06-03 | cash_dividend | 0.03 | — | — | — | 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 | 4.24 | 4.32 | 4.16 | 4.21 | 4.21 | qfq | 11,637,730 | 49,255,329 | -1.41% |
| 2026-07-16 | 4.26 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 14,103,081 | 59,909,348 | 1.18% |
| 2026-07-15 | 4.14 | 4.31 | 4.12 | 4.22 | 4.22 | qfq | 20,094,848 | 85,220,347 | 1.44% |
| 2026-07-14 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | qfq | 17,209,480 | 70,722,444 | 3.23% |
| 2026-07-13 | 4.00 | 4.10 | 3.98 | 4.03 | 4.03 | qfq | 11,748,945 | 47,487,375 | 0.75% |
| 2026-07-10 | 3.91 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 12,659,400 | 50,425,028 | 1.27% |
| 2026-07-09 | 3.98 | 4.00 | 3.89 | 3.95 | 3.95 | qfq | 9,206,798 | 36,175,005 | -1.50% |
| 2026-07-08 | 3.93 | 4.08 | 3.89 | 4.01 | 4.01 | qfq | 12,056,700 | 48,160,339 | 2.82% |
| 2026-07-07 | 3.97 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 7,438,600 | 29,109,560 | -2.26% |
| 2026-07-06 | 3.97 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 8,655,550 | 34,761,701 | 0.50% |
| 2026-07-03 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | qfq | 9,240,200 | 36,860,841 | -1.98% |
| 2026-07-02 | 3.94 | 4.11 | 3.92 | 4.05 | 4.05 | qfq | 18,730,760 | 75,814,391 | 2.53% |
| 2026-07-01 | 3.85 | 4.00 | 3.82 | 3.95 | 3.95 | qfq | 19,492,678 | 76,281,827 | 4.22% |
| 2026-06-30 | 3.76 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 11,714,000 | 43,954,488 | -0.26% |
| 2026-06-29 | 3.75 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 9,902,658 | 37,387,411 | 0.53% |
| 2026-06-26 | 3.85 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 10,579,200 | 40,163,049 | -2.58% |
| 2026-06-25 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 8,687,477 | 33,645,785 | 0.00% |
| 2026-06-24 | 3.97 | 4.00 | 3.85 | 3.88 | 3.88 | qfq | 9,849,549 | 38,418,974 | -2.27% |
| 2026-06-23 | 3.93 | 4.05 | 3.92 | 3.97 | 3.97 | qfq | 10,646,406 | 42,631,708 | 0.25% |
| 2026-06-22 | 3.94 | 4.01 | 3.78 | 3.96 | 3.96 | qfq | 16,381,703 | 63,648,072 | 0.00% |
| 2026-06-18 | 3.90 | 4.24 | 3.82 | 3.96 | 3.96 | qfq | 16,886,904 | 67,913,064 | 2.33% |
| 2026-06-17 | 4.02 | 4.02 | 3.85 | 3.87 | 3.87 | qfq | 12,469,900 | 48,697,896 | -3.97% |
| 2026-06-16 | 4.04 | 4.08 | 3.94 | 4.03 | 4.03 | qfq | 10,160,918 | 40,554,737 | 0.00% |
| 2026-06-15 | 4.08 | 4.13 | 3.99 | 4.03 | 4.03 | qfq | 10,439,742 | 42,235,572 | -1.23% |
| 2026-06-12 | 4.00 | 4.13 | 3.96 | 4.08 | 4.08 | qfq | 12,170,200 | 49,439,702 | 2.26% |
| 2026-06-11 | 3.96 | 4.03 | 3.90 | 3.99 | 3.99 | qfq | 9,256,599 | 36,774,852 | 0.00% |
| 2026-06-10 | 3.99 | 4.02 | 3.92 | 3.99 | 3.99 | qfq | 6,183,500 | 24,518,147 | 0.25% |
| 2026-06-09 | 4.00 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 7,404,589 | 29,302,430 | -0.25% |
| 2026-06-08 | 4.00 | 4.09 | 3.94 | 3.99 | 3.99 | qfq | 10,261,200 | 41,105,225 | -1.24% |
| 2026-06-05 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 7,762,900 | 31,432,653 | 0.75% |
| 2026-06-04 | 4.10 | 4.14 | 3.95 | 4.01 | 4.01 | qfq | 11,820,200 | 47,328,976 | -2.67% |
| 2026-06-03 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | qfq | 9,283,660 | 38,127,207 | -1.44% |
| 2026-06-02 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 11,229,693 | 47,313,147 | -2.79% |
| 2026-06-01 | 4.21 | 4.31 | 4.16 | 4.30 | 4.30 | qfq | 14,606,836 | 62,170,623 | 2.14% |
| 2026-05-29 | 4.21 | 4.24 | 4.15 | 4.21 | 4.21 | qfq | 10,239,760 | 43,018,400 | 0.48% |
| 2026-05-28 | 4.14 | 4.21 | 4.06 | 4.19 | 4.19 | qfq | 10,452,980 | 43,173,908 | 0.48% |
| 2026-05-27 | 4.14 | 4.26 | 4.09 | 4.17 | 4.17 | qfq | 13,073,078 | 54,544,795 | 0.72% |
| 2026-05-26 | 4.10 | 4.17 | 4.04 | 4.14 | 4.14 | qfq | 9,924,887 | 40,784,690 | 0.49% |
| 2026-05-25 | 4.13 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 6,622,307 | 27,234,877 | -0.24% |
| 2026-05-22 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 7,346,199 | 30,221,065 | 0.98% |
| 2026-05-21 | 4.20 | 4.24 | 4.09 | 4.09 | 4.09 | qfq | 9,030,500 | 37,606,536 | -2.39% |
| 2026-05-20 | 4.29 | 4.29 | 4.16 | 4.19 | 4.19 | qfq | 9,078,322 | 38,102,010 | -2.56% |
| 2026-05-19 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | qfq | 5,209,746 | 22,263,397 | 1.18% |
| 2026-05-18 | 4.30 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 8,512,705 | 36,304,507 | -1.85% |
| 2026-05-15 | 4.35 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 6,625,825 | 28,693,787 | -0.69% |
| 2026-05-14 | 4.44 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 9,646,400 | 42,247,421 | -1.80% |
| 2026-05-13 | 4.42 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 8,730,300 | 38,552,538 | 0.45% |
| 2026-05-12 | 4.50 | 4.52 | 4.41 | 4.42 | 4.42 | qfq | 11,076,800 | 49,256,926 | -2.00% |
| 2026-05-11 | 4.58 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 13,488,097 | 60,803,295 | -1.31% |
| 2026-05-08 | 4.54 | 4.59 | 4.53 | 4.57 | 4.57 | qfq | 8,597,399 | 39,243,144 | 0.44% |
| 2026-05-07 | 4.58 | 4.64 | 4.52 | 4.55 | 4.55 | qfq | 11,662,619 | 53,246,194 | -0.44% |
| 2026-05-06 | 4.58 | 4.59 | 4.53 | 4.57 | 4.57 | qfq | 11,374,305 | 51,880,639 | 0.22% |
| 2026-04-30 | 4.56 | 4.60 | 4.51 | 4.56 | 4.56 | qfq | 10,192,744 | 46,472,998 | 0.00% |
| 2026-04-29 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | qfq | 15,140,866 | 68,934,660 | 2.01% |
| 2026-04-28 | 4.58 | 4.60 | 4.44 | 4.47 | 4.47 | qfq | 17,003,000 | 76,529,668 | -2.61% |
| 2026-04-27 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 23,508,371 | 107,307,371 | -0.86% |
| 2026-04-24 | 4.51 | 4.75 | 4.51 | 4.63 | 4.63 | qfq | 39,783,983 | 184,882,198 | 4.99% |
| 2026-04-23 | 4.42 | 4.46 | 4.34 | 4.41 | 4.41 | qfq | 11,311,199 | 49,763,940 | -0.23% |
| 2026-04-22 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 11,274,315 | 49,790,278 | -1.56% |
| 2026-04-21 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 10,949,287 | 49,188,727 | 0.67% |
| 2026-04-20 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | qfq | 7,448,450 | 33,134,444 | 0.22% |
| 2026-04-17 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | qfq | 11,004,701 | 48,758,958 | -1.11% |
| 2026-04-16 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | qfq | 10,228,688 | 45,817,485 | 1.35% |
| 2026-04-15 | 4.48 | 4.50 | 4.41 | 4.44 | 4.44 | qfq | 8,976,687 | 39,916,543 | -0.89% |
| 2026-04-14 | 4.50 | 4.51 | 4.42 | 4.48 | 4.48 | qfq | 7,420,777 | 33,074,009 | -0.22% |
| 2026-04-13 | 4.51 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 6,094,900 | 27,260,055 | 0.00% |
| 2026-04-10 | 4.48 | 4.55 | 4.46 | 4.49 | 4.49 | qfq | 7,535,500 | 33,954,758 | 0.45% |
| 2026-04-09 | 4.54 | 4.56 | 4.45 | 4.47 | 4.47 | qfq | 7,613,100 | 34,182,406 | -1.97% |
| 2026-04-08 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | qfq | 8,877,950 | 40,387,629 | 1.33% |
| 2026-04-07 | 4.40 | 4.52 | 4.37 | 4.50 | 4.50 | qfq | 9,565,600 | 42,781,479 | 2.27% |
| 2026-04-03 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | qfq | 9,436,300 | 41,955,890 | -3.51% |
| 2026-04-02 | 4.61 | 4.62 | 4.53 | 4.56 | 4.56 | qfq | 6,552,887 | 30,005,629 | -1.08% |
| 2026-04-01 | 4.60 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 8,115,657 | 37,240,795 | 1.32% |
| 2026-03-31 | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 8,922,600 | 41,163,056 | -2.15% |
| 2026-03-30 | 4.54 | 4.65 | 4.52 | 4.65 | 4.65 | qfq | 9,261,000 | 42,654,002 | 1.31% |
| 2026-03-27 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | qfq | 8,087,250 | 36,834,562 | 1.77% |
| 2026-03-26 | 4.58 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 10,417,421 | 47,301,330 | -1.53% |
| 2026-03-25 | 4.48 | 4.60 | 4.47 | 4.58 | 4.58 | qfq | 9,745,000 | 44,343,015 | 2.00% |
| 2026-03-24 | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 11,466,881 | 50,677,183 | 3.46% |
| 2026-03-23 | 4.48 | 4.48 | 4.28 | 4.34 | 4.34 | qfq | 17,929,785 | 78,596,231 | -4.19% |
| 2026-03-20 | 4.69 | 4.71 | 4.50 | 4.53 | 4.53 | qfq | 14,894,577 | 68,470,139 | -3.41% |
| 2026-03-19 | 4.77 | 4.80 | 4.67 | 4.69 | 4.69 | qfq | 11,435,900 | 54,098,806 | -2.29% |
| 2026-03-18 | 4.90 | 4.91 | 4.76 | 4.80 | 4.80 | qfq | 13,173,357 | 63,317,263 | -1.84% |
| 2026-03-17 | 4.92 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 10,855,384 | 53,463,869 | -0.61% |
| 2026-03-16 | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | qfq | 9,770,900 | 47,983,886 | 0.61% |
| 2026-03-13 | 4.86 | 4.94 | 4.85 | 4.89 | 4.89 | qfq | 11,482,727 | 56,334,119 | 0.41% |
| 2026-03-12 | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | qfq | 7,123,020 | 34,661,230 | 0.21% |
| 2026-03-11 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 6,981,799 | 33,849,505 | -0.41% |
| 2026-03-10 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | qfq | 8,023,397 | 39,176,717 | 0.21% |
| 2026-03-09 | 4.83 | 4.96 | 4.81 | 4.87 | 4.87 | qfq | 13,869,601 | 67,802,958 | 0.00% |
| 2026-03-06 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 8,002,450 | 38,721,065 | 1.67% |
| 2026-03-05 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | qfq | 7,123,001 | 34,046,748 | 1.05% |
| 2026-03-04 | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | qfq | 10,735,627 | 50,862,704 | -1.04% |
| 2026-03-03 | 4.90 | 4.94 | 4.79 | 4.79 | 4.79 | qfq | 16,148,999 | 78,343,748 | -2.44% |
| 2026-03-02 | 4.97 | 4.99 | 4.89 | 4.91 | 4.91 | qfq | 14,664,296 | 72,243,452 | -2.00% |
| 2026-02-27 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | qfq | 6,109,607 | 30,515,144 | 0.20% |
| 2026-02-26 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 9,451,775 | 47,349,712 | -0.99% |
| 2026-02-25 | 4.98 | 5.06 | 4.98 | 5.05 | 5.05 | qfq | 10,758,198 | 54,158,304 | 1.41% |
| 2026-02-24 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | qfq | 8,024,099 | 39,999,665 | 0.40% |
| 2026-02-13 | 5.00 | 5.04 | 4.96 | 4.96 | 4.96 | qfq | 10,421,700 | 52,032,132 | -1.00% |
| 2026-02-12 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | qfq | 18,050,051 | 90,892,332 | -1.57% |
| 2026-02-11 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | qfq | 9,761,551 | 49,894,077 | -1.17% |
| 2026-02-10 | 5.13 | 5.16 | 5.10 | 5.15 | 5.15 | qfq | 10,263,450 | 52,701,446 | 0.19% |
| 2026-02-09 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | qfq | 10,784,457 | 55,217,507 | 0.98% |
| 2026-02-06 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | qfq | 13,036,056 | 66,635,701 | -1.36% |
| 2026-02-05 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | qfq | 15,699,949 | 80,797,022 | 1.18% |
| 2026-02-04 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | qfq | 12,251,587 | 62,259,866 | 0.39% |
| 2026-02-03 | 5.10 | 5.13 | 5.03 | 5.08 | 5.08 | qfq | 14,086,243 | 71,382,695 | 0.00% |
| 2026-02-02 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | qfq | 18,644,713 | 96,028,385 | -2.50% |
| 2026-01-30 | 5.17 | 5.29 | 5.15 | 5.21 | 5.21 | qfq | 30,242,041 | 158,025,895 | 0.58% |
| 2026-01-29 | 5.11 | 5.18 | 5.06 | 5.18 | 5.18 | qfq | 15,897,104 | 81,533,347 | 1.57% |
| 2026-01-28 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | qfq | 10,242,519 | 52,259,301 | 0.59% |
| 2026-01-27 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 17,131,419 | 87,153,129 | -2.31% |
| 2026-01-26 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | qfq | 19,582,960 | 101,115,624 | 0.19% |
| 2026-01-23 | 5.20 | 5.22 | 5.17 | 5.18 | 5.18 | qfq | 14,787,550 | 76,661,913 | -0.19% |
| 2026-01-22 | 5.12 | 5.20 | 5.11 | 5.19 | 5.19 | qfq | 16,759,646 | 86,464,839 | 1.17% |
| 2026-01-21 | 5.11 | 5.14 | 5.08 | 5.13 | 5.13 | qfq | 9,011,499 | 45,980,559 | 0.00% |
| 2026-01-20 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | qfq | 9,730,399 | 49,985,739 | -0.19% |
| 2026-01-19 | 5.05 | 5.14 | 5.04 | 5.14 | 5.14 | qfq | 12,296,136 | 62,658,998 | 1.78% |
| 2026-01-16 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | qfq | 12,262,427 | 62,035,142 | -0.59% |
| 2026-01-15 | 5.07 | 5.12 | 5.07 | 5.08 | 5.08 | qfq | 11,412,697 | 58,075,318 | -0.39% |
| 2026-01-14 | 5.13 | 5.18 | 5.07 | 5.10 | 5.10 | qfq | 26,563,653 | 136,120,597 | -0.78% |
| 2026-01-13 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | qfq | 23,065,362 | 119,644,905 | -1.53% |
| 2026-01-12 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | qfq | 25,476,171 | 132,521,011 | 0.58% |
| 2026-01-09 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | qfq | 16,946,752 | 87,719,868 | 0.19% |
| 2026-01-08 | 5.16 | 5.19 | 5.12 | 5.18 | 5.18 | qfq | 15,350,184 | 79,139,519 | 0.58% |
| 2026-01-07 | 5.20 | 5.21 | 5.14 | 5.15 | 5.15 | qfq | 13,756,999 | 70,978,023 | -0.77% |
| 2026-01-06 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | qfq | 12,661,396 | 65,425,718 | 0.97% |
| 2026-01-05 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 11,183,001 | 57,364,729 | 0.59% |
| 2025-12-31 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | qfq | 9,469,539 | 48,373,951 | -0.20% |
| 2025-12-30 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | qfq | 12,129,900 | 62,214,354 | -0.58% |
| 2025-12-29 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | qfq | 20,397,822 | 105,398,164 | -1.90% |
| 2025-12-26 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | qfq | 12,669,905 | 66,775,062 | -0.76% |
| 2025-12-25 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 10,560,699 | 55,797,366 | -0.19% |
| 2025-12-24 | 5.33 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 11,011,264 | 58,233,453 | -0.19% |
| 2025-12-23 | 5.45 | 5.49 | 5.29 | 5.31 | 5.31 | qfq | 17,021,984 | 91,136,427 | -2.21% |
| 2025-12-22 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | qfq | 11,089,986 | 60,050,802 | -0.37% |
| 2025-12-19 | 5.34 | 5.46 | 5.27 | 5.45 | 5.45 | qfq | 23,337,945 | 125,648,042 | 2.06% |
| 2025-12-18 | 5.28 | 5.40 | 5.28 | 5.34 | 5.34 | qfq | 15,497,287 | 82,926,978 | 0.75% |
| 2025-12-17 | 5.28 | 5.31 | 5.18 | 5.30 | 5.30 | qfq | 17,741,404 | 93,195,593 | 0.38% |
| 2025-12-16 | 5.27 | 5.37 | 5.27 | 5.28 | 5.28 | qfq | 18,606,375 | 98,840,104 | 0.00% |
| 2025-12-15 | 5.28 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 15,521,044 | 82,435,534 | -0.38% |
| 2025-12-12 | 5.38 | 5.39 | 5.28 | 5.30 | 5.30 | qfq | 18,400,767 | 97,930,560 | -1.30% |
| 2025-12-11 | 5.65 | 5.66 | 5.35 | 5.37 | 5.37 | qfq | 38,032,400 | 207,746,957 | -4.62% |
| 2025-12-10 | 5.68 | 5.76 | 5.60 | 5.63 | 5.63 | qfq | 23,339,469 | 132,410,727 | -1.57% |
| 2025-12-09 | 5.67 | 5.77 | 5.56 | 5.72 | 5.72 | qfq | 30,839,043 | 175,083,828 | 0.35% |
| 2025-12-08 | 5.69 | 5.75 | 5.61 | 5.70 | 5.70 | qfq | 23,771,779 | 134,729,297 | 0.18% |
| 2025-12-05 | 5.57 | 5.71 | 5.52 | 5.69 | 5.69 | qfq | 26,787,655 | 151,436,349 | 2.15% |
| 2025-12-04 | 5.74 | 5.82 | 5.56 | 5.57 | 5.57 | qfq | 28,772,393 | 162,466,264 | -4.13% |
| 2025-12-03 | 5.72 | 5.84 | 5.67 | 5.81 | 5.81 | qfq | 36,604,793 | 211,364,340 | 1.75% |
| 2025-12-02 | 5.66 | 5.73 | 5.56 | 5.71 | 5.71 | qfq | 18,816,652 | 106,598,120 | 0.88% |
| 2025-12-01 | 5.67 | 5.72 | 5.64 | 5.66 | 5.66 | qfq | 15,316,783 | 86,939,205 | -0.18% |
| 2025-11-28 | 5.60 | 5.70 | 5.53 | 5.67 | 5.67 | qfq | 19,297,692 | 108,442,198 | 1.25% |
| 2025-11-27 | 5.56 | 5.70 | 5.56 | 5.60 | 5.60 | qfq | 20,178,831 | 113,764,306 | 0.18% |
| 2025-11-26 | 5.53 | 5.76 | 5.53 | 5.59 | 5.59 | qfq | 25,407,061 | 142,917,518 | 0.72% |
| 2025-11-25 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | qfq | 18,853,805 | 104,312,854 | 0.73% |
| 2025-11-24 | 5.56 | 5.65 | 5.46 | 5.51 | 5.51 | qfq | 18,829,100 | 104,144,128 | -0.54% |
| 2025-11-21 | 5.75 | 5.81 | 5.53 | 5.54 | 5.54 | qfq | 27,114,732 | 153,624,841 | -4.15% |
| 2025-11-20 | 5.85 | 5.86 | 5.73 | 5.78 | 5.78 | qfq | 17,362,400 | 100,431,489 | -1.20% |
| 2025-11-19 | 5.83 | 5.91 | 5.77 | 5.85 | 5.85 | qfq | 17,093,164 | 99,862,566 | 0.00% |
| 2025-11-18 | 5.91 | 5.94 | 5.82 | 5.85 | 5.85 | qfq | 17,561,058 | 103,044,808 | -1.68% |
| 2025-11-17 | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | qfq | 17,806,750 | 105,418,172 | 0.51% |
| 2025-11-14 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | qfq | 19,511,199 | 116,306,212 | -1.50% |
| 2025-11-13 | 5.97 | 6.02 | 5.90 | 6.01 | 6.01 | qfq | 26,473,900 | 157,804,689 | 0.17% |
| 2025-11-12 | 6.03 | 6.03 | 5.95 | 6.00 | 6.00 | qfq | 22,589,899 | 135,188,230 | -0.50% |
| 2025-11-11 | 5.95 | 6.06 | 5.91 | 6.03 | 6.03 | qfq | 27,862,592 | 167,163,814 | 1.01% |
| 2025-11-10 | 5.84 | 5.99 | 5.79 | 5.97 | 5.97 | qfq | 26,984,927 | 159,768,010 | 2.23% |
| 2025-11-07 | 5.87 | 5.89 | 5.80 | 5.84 | 5.84 | qfq | 21,399,470 | 124,963,814 | -0.51% |
| 2025-11-06 | 5.78 | 6.00 | 5.75 | 5.87 | 5.87 | qfq | 38,567,510 | 227,242,876 | 1.21% |
| 2025-11-05 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | qfq | 24,370,426 | 140,530,402 | 1.22% |
| 2025-11-04 | 5.71 | 5.74 | 5.67 | 5.73 | 5.73 | qfq | 19,516,194 | 111,317,710 | 0.35% |
| 2025-11-03 | 5.61 | 5.77 | 5.59 | 5.71 | 5.71 | qfq | 31,893,241 | 181,778,611 | 1.96% |
| 2025-10-31 | 5.60 | 5.65 | 5.59 | 5.60 | 5.60 | qfq | 20,358,168 | 114,444,102 | 0.36% |
| 2025-10-30 | 5.69 | 5.71 | 5.58 | 5.58 | 5.58 | qfq | 32,473,670 | 182,683,003 | -2.28% |
| 2025-10-29 | 5.66 | 5.77 | 5.57 | 5.71 | 5.71 | qfq | 39,429,291 | 223,891,218 | 1.60% |
| 2025-10-28 | 5.75 | 5.77 | 5.61 | 5.62 | 5.62 | qfq | 46,136,589 | 260,740,811 | -2.26% |
| 2025-10-27 | 5.78 | 5.80 | 5.73 | 5.75 | 5.74 | qfq | 53,241,077 | 306,936,287 | -1.37% |
| 2025-10-24 | 6.17 | 6.25 | 5.75 | 5.83 | 5.82 | qfq | 97,831,499 | 580,310,622 | -6.87% |
| 2025-10-23 | 6.52 | 6.64 | 6.17 | 6.26 | 6.25 | qfq | 122,507,739 | 773,972,545 | -2.03% |
| 2025-10-22 | 6.37 | 6.39 | 6.15 | 6.39 | 6.38 | qfq | 49,164,440 | 311,397,365 | 9.98% |
| 2025-10-21 | 5.82 | 5.92 | 5.74 | 5.81 | 5.80 | qfq | 21,608,575 | 125,349,545 | 1.04% |
| 2025-10-20 | 5.77 | 5.86 | 5.70 | 5.75 | 5.74 | qfq | 13,765,939 | 79,255,311 | -0.35% |
| 2025-10-17 | 5.84 | 5.93 | 5.75 | 5.77 | 5.76 | qfq | 21,185,775 | 123,720,874 | -1.87% |
| 2025-10-16 | 5.85 | 5.94 | 5.79 | 5.88 | 5.87 | qfq | 24,696,293 | 144,935,637 | 0.68% |
| 2025-10-15 | 5.81 | 5.85 | 5.76 | 5.84 | 5.83 | qfq | 15,236,589 | 88,637,351 | 0.52% |
| 2025-10-14 | 5.75 | 5.82 | 5.71 | 5.81 | 5.80 | qfq | 23,300,382 | 134,884,668 | 1.57% |
| 2025-10-13 | 5.70 | 5.83 | 5.65 | 5.72 | 5.71 | qfq | 22,257,291 | 128,078,252 | -1.21% |
| 2025-10-10 | 5.61 | 5.93 | 5.56 | 5.79 | 5.78 | qfq | 36,329,811 | 210,424,981 | 3.95% |
| 2025-10-09 | 5.54 | 5.60 | 5.47 | 5.57 | 5.56 | qfq | 15,506,793 | 85,648,936 | 0.18% |
| 2025-09-30 | 5.55 | 5.58 | 5.52 | 5.56 | 5.55 | qfq | 11,233,650 | 62,415,742 | 0.18% |
| 2025-09-29 | 5.50 | 5.57 | 5.39 | 5.55 | 5.54 | qfq | 14,596,375 | 80,351,531 | 0.73% |
| 2025-09-26 | 5.48 | 5.56 | 5.44 | 5.51 | 5.50 | qfq | 11,943,543 | 65,781,768 | 0.55% |
| 2025-09-25 | 5.56 | 5.57 | 5.48 | 5.48 | 5.47 | qfq | 13,614,300 | 75,076,052 | -1.44% |
| 2025-09-24 | 5.47 | 5.56 | 5.47 | 5.56 | 5.55 | qfq | 13,027,041 | 72,066,358 | 0.91% |
| 2025-09-23 | 5.59 | 5.60 | 5.41 | 5.51 | 5.50 | qfq | 19,250,743 | 105,436,511 | -1.43% |
| 2025-09-22 | 5.72 | 5.72 | 5.54 | 5.59 | 5.58 | qfq | 17,705,024 | 99,022,350 | -1.76% |
| 2025-09-19 | 5.69 | 5.74 | 5.60 | 5.69 | 5.68 | qfq | 18,712,997 | 105,977,849 | 0.18% |
| 2025-09-18 | 5.81 | 5.82 | 5.61 | 5.68 | 5.67 | qfq | 22,565,263 | 129,043,690 | -2.07% |
| 2025-09-17 | 5.89 | 5.91 | 5.78 | 5.80 | 5.79 | qfq | 19,385,170 | 112,857,579 | -1.69% |
| 2025-09-16 | 5.90 | 5.95 | 5.83 | 5.90 | 5.89 | qfq | 20,003,822 | 117,617,259 | -0.34% |
| 2025-09-15 | 5.99 | 6.04 | 5.90 | 5.92 | 5.91 | qfq | 20,415,706 | 121,414,228 | -0.67% |
| 2025-09-12 | 6.04 | 6.05 | 5.94 | 5.96 | 5.95 | qfq | 20,378,080 | 122,076,137 | -0.83% |
| 2025-09-11 | 6.03 | 6.03 | 5.89 | 6.01 | 6.00 | qfq | 27,961,401 | 166,628,849 | -0.66% |
| 2025-09-10 | 6.01 | 6.08 | 5.97 | 6.05 | 6.04 | qfq | 26,845,121 | 161,712,241 | 0.67% |
| 2025-09-09 | 5.90 | 6.13 | 5.85 | 6.01 | 6.00 | qfq | 46,587,077 | 280,657,108 | 1.35% |
| 2025-09-08 | 5.78 | 6.00 | 5.73 | 5.93 | 5.92 | qfq | 43,386,923 | 255,487,450 | 3.31% |
| 2025-09-05 | 5.69 | 5.77 | 5.54 | 5.74 | 5.73 | qfq | 34,365,201 | 195,050,857 | 0.70% |
| 2025-09-04 | 5.49 | 5.75 | 5.48 | 5.70 | 5.69 | qfq | 39,436,336 | 223,019,212 | 4.20% |
| 2025-09-03 | 5.62 | 5.65 | 5.46 | 5.47 | 5.46 | qfq | 20,654,498 | 114,594,542 | -2.67% |
| 2025-09-02 | 5.60 | 5.70 | 5.53 | 5.62 | 5.61 | qfq | 28,271,756 | 159,447,743 | -0.35% |
| 2025-09-01 | 5.66 | 5.69 | 5.59 | 5.64 | 5.63 | qfq | 22,027,400 | 124,048,805 | -0.53% |
| 2025-08-29 | 5.61 | 5.71 | 5.59 | 5.67 | 5.66 | qfq | 27,578,769 | 156,284,516 | 1.07% |
| 2025-08-28 | 5.58 | 5.67 | 5.46 | 5.61 | 5.60 | qfq | 29,708,594 | 165,357,509 | 0.54% |
| 2025-08-27 | 5.73 | 5.78 | 5.57 | 5.58 | 5.57 | qfq | 38,740,839 | 219,759,311 | -3.29% |
| 2025-08-26 | 5.57 | 5.92 | 5.56 | 5.77 | 5.76 | qfq | 58,346,660 | 334,021,035 | 4.53% |
| 2025-08-25 | 5.49 | 5.53 | 5.47 | 5.52 | 5.51 | qfq | 23,832,248 | 130,967,760 | 0.73% |
| 2025-08-22 | 5.52 | 5.53 | 5.45 | 5.48 | 5.47 | qfq | 18,167,313 | 99,515,167 | -0.90% |
| 2025-08-21 | 5.57 | 5.60 | 5.51 | 5.53 | 5.52 | qfq | 21,252,791 | 117,683,410 | -0.72% |
| 2025-08-20 | 5.59 | 5.62 | 5.49 | 5.57 | 5.56 | qfq | 32,415,290 | 179,650,832 | 0.18% |
| 2025-08-19 | 5.46 | 5.60 | 5.44 | 5.56 | 5.55 | qfq | 36,555,302 | 202,483,440 | 1.83% |
| 2025-08-18 | 5.41 | 5.51 | 5.39 | 5.46 | 5.45 | qfq | 22,421,048 | 122,058,898 | 1.11% |
| 2025-08-15 | 5.29 | 5.42 | 5.26 | 5.40 | 5.39 | qfq | 22,527,077 | 120,981,793 | 2.27% |
| 2025-08-14 | 5.36 | 5.37 | 5.26 | 5.28 | 5.27 | qfq | 18,043,416 | 95,913,528 | -1.68% |
| 2025-08-13 | 5.47 | 5.50 | 5.35 | 5.37 | 5.36 | qfq | 22,696,330 | 122,367,939 | 0.00% |
| 2025-08-12 | 5.40 | 5.43 | 5.36 | 5.37 | 5.36 | qfq | 12,482,800 | 67,139,403 | -0.74% |
| 2025-08-11 | 5.40 | 5.42 | 5.37 | 5.41 | 5.40 | qfq | 13,017,799 | 70,307,391 | 0.37% |
| 2025-08-08 | 5.42 | 5.43 | 5.36 | 5.39 | 5.38 | qfq | 9,320,899 | 50,236,511 | -0.55% |
| 2025-08-07 | 5.41 | 5.44 | 5.38 | 5.42 | 5.41 | qfq | 11,629,037 | 62,914,078 | 0.18% |
| 2025-08-06 | 5.45 | 5.45 | 5.37 | 5.41 | 5.40 | qfq | 11,207,728 | 60,509,801 | -0.73% |
| 2025-08-05 | 5.38 | 5.48 | 5.38 | 5.45 | 5.44 | qfq | 11,826,246 | 64,411,078 | 1.11% |
| 2025-08-04 | 5.31 | 5.41 | 5.29 | 5.39 | 5.38 | qfq | 11,824,778 | 63,554,231 | 0.75% |
| 2025-08-01 | 5.31 | 5.35 | 5.31 | 5.35 | 5.34 | qfq | 7,360,896 | 39,250,082 | 0.75% |
| 2025-07-31 | 5.43 | 5.44 | 5.31 | 5.31 | 5.30 | qfq | 15,403,425 | 82,513,358 | -2.39% |
| 2025-07-30 | 5.37 | 5.47 | 5.35 | 5.44 | 5.43 | qfq | 16,438,361 | 88,984,919 | 1.12% |
| 2025-07-29 | 5.44 | 5.46 | 5.34 | 5.38 | 5.37 | qfq | 15,667,299 | 84,322,477 | -1.10% |
| 2025-07-28 | 5.43 | 5.48 | 5.40 | 5.44 | 5.43 | qfq | 13,087,719 | 71,141,262 | 0.18% |
| 2025-07-25 | 5.45 | 5.46 | 5.41 | 5.43 | 5.42 | qfq | 14,972,751 | 81,313,119 | -0.37% |
| 2025-07-24 | 5.41 | 5.46 | 5.40 | 5.45 | 5.44 | qfq | 12,278,716 | 66,708,393 | 0.74% |
| 2025-07-23 | 5.49 | 5.52 | 5.41 | 5.41 | 5.40 | qfq | 14,096,098 | 77,092,792 | -1.28% |
| 2025-07-22 | 5.56 | 5.56 | 5.46 | 5.48 | 5.47 | qfq | 17,717,700 | 97,322,135 | -1.44% |
| 2025-07-21 | 5.52 | 5.57 | 5.50 | 5.56 | 5.55 | qfq | 11,536,686 | 63,958,644 | 0.72% |
| 2025-07-18 | 5.53 | 5.57 | 5.50 | 5.52 | 5.51 | qfq | 10,792,334 | 59,557,002 | -0.18% |
| 2025-07-17 | 5.49 | 5.58 | 5.49 | 5.53 | 5.52 | qfq | 12,829,978 | 71,050,010 | 0.73% |
| 2025-07-16 | 5.46 | 5.51 | 5.46 | 5.49 | 5.48 | qfq | 9,294,386 | 50,986,337 | 0.18% |
| 2025-07-15 | 5.51 | 5.53 | 5.45 | 5.48 | 5.47 | qfq | 14,483,800 | 79,465,395 | -0.90% |
| 2025-07-14 | 5.55 | 5.59 | 5.51 | 5.53 | 5.50 | qfq | 12,706,700 | 70,432,246 | -0.36% |
| 2025-07-11 | 5.52 | 5.59 | 5.50 | 5.55 | 5.52 | qfq | 16,192,500 | 89,776,010 | 0.18% |
| 2025-07-10 | 5.59 | 5.62 | 5.51 | 5.54 | 5.51 | qfq | 23,409,597 | 129,628,540 | -0.72% |
| 2025-07-09 | 5.65 | 5.70 | 5.56 | 5.58 | 5.55 | qfq | 27,956,758 | 157,234,124 | -1.59% |
| 2025-07-08 | 5.63 | 5.73 | 5.58 | 5.67 | 5.64 | qfq | 29,787,490 | 168,268,044 | 0.71% |
| 2025-07-07 | 5.63 | 5.77 | 5.61 | 5.63 | 5.60 | qfq | 32,228,100 | 182,837,182 | -0.35% |
| 2025-07-04 | 5.59 | 5.68 | 5.55 | 5.65 | 5.62 | qfq | 37,555,468 | 211,006,740 | 1.07% |
| 2025-07-03 | 5.33 | 5.69 | 5.29 | 5.59 | 5.56 | qfq | 60,627,467 | 334,838,189 | 5.08% |
| 2025-07-02 | 5.28 | 5.33 | 5.26 | 5.32 | 5.29 | qfq | 17,154,200 | 90,850,341 | 0.95% |
| 2025-07-01 | 5.29 | 5.37 | 5.27 | 5.27 | 5.24 | qfq | 17,975,400 | 95,402,704 | -0.38% |
| 2025-06-30 | 5.15 | 5.30 | 5.14 | 5.29 | 5.26 | qfq | 27,442,858 | 143,619,942 | 2.72% |
| 2025-06-27 | 5.13 | 5.16 | 5.12 | 5.15 | 5.12 | qfq | 8,165,900 | 41,988,083 | 0.39% |
| 2025-06-26 | 5.15 | 5.17 | 5.13 | 5.13 | 5.10 | qfq | 10,575,701 | 54,459,797 | -0.19% |
| 2025-06-25 | 5.14 | 5.16 | 5.08 | 5.14 | 5.11 | qfq | 9,731,500 | 49,810,425 | 0.19% |
| 2025-06-24 | 5.08 | 5.13 | 5.07 | 5.13 | 5.10 | qfq | 8,850,540 | 45,274,095 | 0.98% |
| 2025-06-23 | 5.02 | 5.08 | 4.99 | 5.08 | 5.05 | qfq | 6,976,900 | 35,220,625 | 0.59% |
| 2025-06-20 | 5.08 | 5.11 | 5.04 | 5.05 | 5.02 | qfq | 9,165,400 | 46,427,828 | -0.79% |
| 2025-06-19 | 5.12 | 5.17 | 5.08 | 5.09 | 5.06 | qfq | 13,540,800 | 69,267,074 | -1.17% |
| 2025-06-18 | 5.12 | 5.16 | 5.08 | 5.15 | 5.12 | qfq | 10,328,000 | 52,931,740 | 0.19% |
| 2025-06-17 | 5.13 | 5.16 | 5.11 | 5.14 | 5.11 | qfq | 8,150,200 | 41,824,772 | 0.39% |
| 2025-06-16 | 5.09 | 5.13 | 5.07 | 5.12 | 5.09 | qfq | 8,179,604 | 41,680,363 | 0.59% |
| 2025-06-13 | 5.12 | 5.15 | 5.07 | 5.09 | 5.06 | qfq | 16,462,700 | 83,856,768 | -1.17% |
| 2025-06-12 | 5.18 | 5.20 | 5.12 | 5.15 | 5.12 | qfq | 11,624,000 | 59,819,777 | -0.96% |
| 2025-06-11 | 5.18 | 5.24 | 5.16 | 5.20 | 5.17 | qfq | 13,999,900 | 72,783,967 | 0.19% |
| 2025-06-10 | 5.16 | 5.21 | 5.10 | 5.19 | 5.16 | qfq | 17,468,000 | 90,140,230 | 0.39% |
| 2025-06-09 | 5.16 | 5.20 | 5.16 | 5.17 | 5.14 | qfq | 10,775,400 | 55,715,193 | 0.19% |
| 2025-06-06 | 5.18 | 5.20 | 5.13 | 5.16 | 5.13 | qfq | 11,678,500 | 60,225,504 | -0.39% |
| 2025-06-05 | 5.29 | 5.32 | 5.16 | 5.18 | 5.15 | qfq | 25,480,451 | 132,851,371 | -2.63% |
| 2025-06-04 | 5.20 | 5.35 | 5.18 | 5.32 | 5.29 | qfq | 26,052,859 | 137,607,899 | 1.92% |
| 2025-06-03 | 5.11 | 5.24 | 5.08 | 5.22 | 5.19 | qfq | 16,197,000 | 83,936,509 | 2.15% |
| 2025-05-30 | 5.16 | 5.20 | 5.11 | 5.11 | 5.08 | qfq | 11,119,690 | 57,310,160 | -0.97% |
| 2025-05-29 | 5.15 | 5.18 | 5.09 | 5.16 | 5.13 | qfq | 13,518,450 | 69,602,097 | -0.19% |
| 2025-05-28 | 5.14 | 5.20 | 5.13 | 5.17 | 5.14 | qfq | 13,521,848 | 69,933,383 | 0.39% |
| 2025-05-27 | 5.10 | 5.18 | 5.08 | 5.15 | 5.12 | qfq | 10,713,134 | 55,148,456 | 0.98% |
| 2025-05-26 | 5.06 | 5.11 | 5.04 | 5.10 | 5.07 | qfq | 10,915,720 | 55,503,456 | 0.79% |
| 2025-05-23 | 5.14 | 5.16 | 5.06 | 5.06 | 5.03 | qfq | 18,737,817 | 95,651,378 | -1.56% |
| 2025-05-22 | 5.25 | 5.29 | 5.14 | 5.14 | 5.11 | qfq | 17,478,400 | 90,805,546 | -2.10% |
| 2025-05-21 | 5.29 | 5.38 | 5.23 | 5.25 | 5.22 | qfq | 18,294,599 | 96,349,317 | -1.32% |
| 2025-05-20 | 5.20 | 5.43 | 5.20 | 5.32 | 5.29 | qfq | 31,104,828 | 165,679,349 | 1.72% |
| 2025-05-19 | 5.11 | 5.24 | 5.11 | 5.23 | 5.20 | qfq | 18,356,200 | 95,303,218 | 1.75% |
| 2025-05-16 | 5.20 | 5.21 | 5.12 | 5.14 | 5.11 | qfq | 20,710,531 | 106,606,726 | -1.91% |
| 2025-05-15 | 5.20 | 5.30 | 5.15 | 5.24 | 5.21 | qfq | 25,037,955 | 130,817,587 | 0.58% |
| 2025-05-14 | 5.22 | 5.23 | 5.16 | 5.21 | 5.18 | qfq | 16,247,064 | 84,259,247 | -0.38% |
| 2025-05-13 | 5.24 | 5.34 | 5.21 | 5.23 | 5.20 | qfq | 20,900,634 | 109,861,525 | 0.97% |
| 2025-05-12 | 5.21 | 5.25 | 5.16 | 5.18 | 5.15 | qfq | 17,377,900 | 90,148,766 | -0.38% |
| 2025-05-09 | 5.33 | 5.34 | 5.19 | 5.20 | 5.17 | qfq | 21,220,500 | 111,240,962 | -2.44% |
| 2025-05-08 | 5.33 | 5.37 | 5.28 | 5.33 | 5.30 | qfq | 22,597,200 | 120,303,706 | -0.74% |
| 2025-05-07 | 5.39 | 5.48 | 5.32 | 5.37 | 5.34 | qfq | 30,445,594 | 163,827,882 | 0.37% |
| 2025-05-06 | 5.31 | 5.46 | 5.29 | 5.35 | 5.32 | qfq | 32,411,500 | 173,050,891 | 0.56% |
| 2025-04-30 | 5.30 | 5.36 | 5.21 | 5.32 | 5.29 | qfq | 35,573,300 | 187,830,022 | 0.38% |
| 2025-04-29 | 5.20 | 5.36 | 5.01 | 5.30 | 5.27 | qfq | 42,801,100 | 223,138,465 | 0.76% |
| 2025-04-28 | 5.67 | 5.70 | 5.24 | 5.26 | 5.23 | qfq | 82,975,935 | 447,408,778 | -7.56% |
| 2025-04-25 | 5.68 | 5.95 | 5.67 | 5.69 | 5.66 | qfq | 67,779,200 | 392,021,181 | -1.90% |
| 2025-04-24 | 5.57 | 6.16 | 5.48 | 5.80 | 5.77 | qfq | 105,425,063 | 616,233,248 | 3.57% |
| 2025-04-23 | 5.78 | 5.79 | 5.57 | 5.60 | 5.57 | qfq | 61,219,671 | 345,653,352 | -3.78% |
| 2025-04-22 | 5.53 | 5.85 | 5.52 | 5.82 | 5.79 | qfq | 87,119,999 | 499,644,985 | 4.49% |
| 2025-04-21 | 5.49 | 5.62 | 5.44 | 5.57 | 5.54 | qfq | 39,012,385 | 216,802,371 | 0.54% |
| 2025-04-18 | 5.70 | 5.77 | 5.53 | 5.54 | 5.51 | qfq | 54,718,314 | 306,122,073 | -2.81% |
| 2025-04-17 | 5.61 | 5.91 | 5.53 | 5.70 | 5.67 | qfq | 88,846,418 | 507,246,054 | 0.18% |
| 2025-04-16 | 5.58 | 5.69 | 5.46 | 5.69 | 5.66 | qfq | 81,668,082 | 456,150,814 | 1.61% |
| 2025-04-15 | 5.70 | 5.78 | 5.50 | 5.60 | 5.57 | qfq | 121,686,366 | 684,039,287 | -0.88% |
| 2025-04-14 | 5.14 | 5.65 | 5.14 | 5.65 | 5.62 | qfq | 48,877,989 | 270,168,565 | 9.92% |
| 2025-04-11 | 5.27 | 5.27 | 5.12 | 5.14 | 5.11 | qfq | 39,028,100 | 202,267,731 | -2.84% |
| 2025-04-10 | 5.15 | 5.33 | 5.11 | 5.29 | 5.26 | qfq | 55,223,032 | 290,135,671 | 2.52% |
| 2025-04-09 | 5.02 | 5.19 | 4.78 | 5.16 | 5.13 | qfq | 47,421,556 | 236,766,993 | 1.78% |
| 2025-04-08 | 4.74 | 5.07 | 4.74 | 5.07 | 5.04 | qfq | 47,795,469 | 236,907,540 | 7.19% |
| 2025-04-07 | 5.11 | 5.20 | 4.73 | 4.73 | 4.70 | qfq | 53,297,123 | 264,149,640 | -10.08% |
| 2025-04-03 | 5.10 | 5.30 | 5.09 | 5.26 | 5.23 | qfq | 30,826,929 | 160,814,098 | 1.94% |
| 2025-04-02 | 5.17 | 5.24 | 5.14 | 5.16 | 5.13 | qfq | 13,958,600 | 72,331,302 | 0.00% |
| 2025-04-01 | 5.04 | 5.23 | 5.03 | 5.16 | 5.13 | qfq | 26,840,516 | 138,367,658 | 2.58% |
| 2025-03-31 | 5.02 | 5.05 | 4.96 | 5.03 | 5.00 | qfq | 14,058,262 | 70,365,949 | -0.59% |
| 2025-03-28 | 5.08 | 5.10 | 5.02 | 5.06 | 5.03 | qfq | 12,500,000 | 63,154,583 | -0.39% |
| 2025-03-27 | 5.09 | 5.12 | 5.04 | 5.08 | 5.05 | qfq | 10,743,550 | 54,579,313 | 0.00% |
| 2025-03-26 | 5.06 | 5.12 | 5.02 | 5.08 | 5.05 | qfq | 15,891,350 | 80,769,178 | 0.79% |
| 2025-03-25 | 5.01 | 5.05 | 4.95 | 5.04 | 5.01 | qfq | 14,621,100 | 73,102,553 | 1.00% |
| 2025-03-24 | 5.09 | 5.10 | 4.91 | 4.99 | 4.96 | qfq | 25,510,000 | 127,581,108 | -1.96% |
| 2025-03-21 | 5.16 | 5.19 | 5.07 | 5.09 | 5.06 | qfq | 18,017,200 | 92,259,527 | -1.93% |
| 2025-03-20 | 5.19 | 5.23 | 5.17 | 5.19 | 5.16 | qfq | 15,441,600 | 80,358,710 | 0.00% |
| 2025-03-19 | 5.21 | 5.21 | 5.17 | 5.19 | 5.16 | qfq | 13,273,250 | 68,771,953 | -0.76% |
| 2025-03-18 | 5.25 | 5.28 | 5.18 | 5.23 | 5.20 | qfq | 16,848,400 | 87,647,479 | -0.38% |
| 2025-03-17 | 5.27 | 5.33 | 5.23 | 5.25 | 5.22 | qfq | 26,235,950 | 138,291,788 | -0.19% |
| 2025-03-14 | 5.05 | 5.27 | 5.05 | 5.26 | 5.23 | qfq | 50,541,000 | 263,049,590 | 3.95% |
| 2025-03-13 | 5.11 | 5.15 | 5.02 | 5.06 | 5.03 | qfq | 19,234,100 | 97,319,003 | -1.36% |
| 2025-03-12 | 5.11 | 5.23 | 5.09 | 5.13 | 5.10 | qfq | 21,666,600 | 111,771,221 | 0.20% |
| 2025-03-11 | 5.10 | 5.13 | 5.02 | 5.12 | 5.09 | qfq | 20,671,900 | 104,868,081 | -0.39% |
| 2025-03-10 | 5.05 | 5.25 | 5.05 | 5.14 | 5.11 | qfq | 28,633,010 | 148,005,317 | 1.98% |
| 2025-03-07 | 5.08 | 5.09 | 5.02 | 5.04 | 5.01 | qfq | 13,462,000 | 68,013,012 | -1.18% |
| 2025-03-06 | 5.07 | 5.10 | 5.02 | 5.10 | 5.07 | qfq | 18,486,300 | 93,762,550 | 1.19% |
| 2025-03-05 | 5.07 | 5.08 | 4.98 | 5.04 | 5.01 | qfq | 14,375,100 | 72,061,442 | -0.59% |
| 2025-03-04 | 5.00 | 5.08 | 4.99 | 5.07 | 5.04 | qfq | 16,947,300 | 85,098,566 | 0.60% |
| 2025-03-03 | 5.07 | 5.17 | 5.00 | 5.04 | 5.01 | qfq | 24,502,600 | 124,663,852 | -0.59% |
| 2025-02-28 | 5.28 | 5.32 | 5.05 | 5.07 | 5.04 | qfq | 28,941,100 | 149,882,133 | -3.98% |
| 2025-02-27 | 5.13 | 5.31 | 5.12 | 5.28 | 5.25 | qfq | 34,389,650 | 180,489,120 | 2.52% |
| 2025-02-26 | 5.11 | 5.15 | 5.08 | 5.15 | 5.12 | qfq | 15,648,810 | 80,084,815 | 1.18% |
| 2025-02-25 | 5.16 | 5.21 | 5.08 | 5.09 | 5.06 | qfq | 20,311,400 | 104,057,069 | -1.93% |
| 2025-02-24 | 5.15 | 5.28 | 5.13 | 5.19 | 5.16 | qfq | 26,273,300 | 136,961,062 | 1.17% |
| 2025-02-21 | 5.22 | 5.26 | 5.11 | 5.13 | 5.10 | qfq | 23,421,900 | 120,570,594 | -1.91% |
| 2025-02-20 | 5.09 | 5.24 | 5.09 | 5.23 | 5.20 | qfq | 21,478,600 | 111,472,207 | 1.75% |
| 2025-02-19 | 5.09 | 5.14 | 5.05 | 5.14 | 5.11 | qfq | 23,181,400 | 117,999,277 | 1.18% |
| 2025-02-18 | 5.43 | 5.43 | 5.08 | 5.08 | 5.05 | qfq | 41,372,300 | 215,886,768 | -6.45% |
| 2025-02-17 | 5.30 | 5.45 | 5.29 | 5.43 | 5.40 | qfq | 26,391,181 | 141,720,138 | 2.45% |
| 2025-02-14 | 5.33 | 5.35 | 5.26 | 5.30 | 5.27 | qfq | 21,470,100 | 113,772,682 | -0.75% |
| 2025-02-13 | 5.30 | 5.38 | 5.26 | 5.34 | 5.31 | qfq | 28,783,900 | 153,363,846 | 0.75% |
| 2025-02-12 | 5.30 | 5.32 | 5.23 | 5.30 | 5.27 | qfq | 24,959,230 | 131,554,422 | -0.19% |
| 2025-02-11 | 5.42 | 5.43 | 5.26 | 5.31 | 5.28 | qfq | 20,495,942 | 108,850,324 | -1.67% |
| 2025-02-10 | 5.22 | 5.42 | 5.21 | 5.40 | 5.37 | qfq | 30,131,201 | 160,896,430 | 3.65% |
| 2025-02-07 | 5.17 | 5.29 | 5.14 | 5.21 | 5.18 | qfq | 26,094,200 | 136,155,142 | 0.77% |
| 2025-02-06 | 5.12 | 5.18 | 5.06 | 5.17 | 5.14 | qfq | 19,012,417 | 97,529,534 | 0.58% |
| 2025-02-05 | 5.25 | 5.25 | 5.11 | 5.14 | 5.11 | qfq | 17,701,200 | 91,369,586 | -0.77% |
| 2025-01-27 | 5.26 | 5.36 | 5.18 | 5.18 | 5.15 | qfq | 17,602,815 | 92,993,049 | -0.58% |
| 2025-01-24 | 5.22 | 5.24 | 5.13 | 5.21 | 5.18 | qfq | 17,104,400 | 88,746,403 | -0.19% |
| 2025-01-23 | 5.31 | 5.38 | 5.21 | 5.22 | 5.19 | qfq | 17,213,900 | 91,196,210 | -0.57% |
| 2025-01-22 | 5.33 | 5.36 | 5.24 | 5.25 | 5.22 | qfq | 16,185,000 | 85,460,760 | -2.05% |
| 2025-01-21 | 5.44 | 5.45 | 5.30 | 5.36 | 5.33 | qfq | 17,944,600 | 96,025,186 | -0.74% |
| 2025-01-20 | 5.50 | 5.54 | 5.39 | 5.40 | 5.37 | qfq | 21,971,642 | 119,601,978 | -0.92% |
| 2025-01-17 | 5.32 | 5.49 | 5.26 | 5.45 | 5.42 | qfq | 26,964,000 | 145,446,390 | 2.06% |
| 2025-01-16 | 5.31 | 5.40 | 5.26 | 5.34 | 5.31 | qfq | 20,773,600 | 110,750,607 | 1.33% |
| 2025-01-15 | 5.25 | 5.37 | 5.23 | 5.27 | 5.24 | qfq | 25,676,100 | 135,870,547 | 0.38% |
| 2025-01-14 | 5.01 | 5.25 | 5.01 | 5.25 | 5.22 | qfq | 23,409,100 | 120,902,370 | 5.00% |
| 2025-01-13 | 4.88 | 5.01 | 4.80 | 5.00 | 4.97 | qfq | 18,565,800 | 91,428,198 | 0.60% |
| 2025-01-10 | 5.19 | 5.21 | 4.96 | 4.97 | 4.94 | qfq | 19,053,700 | 96,842,258 | -4.05% |
| 2025-01-09 | 5.14 | 5.27 | 5.10 | 5.18 | 5.15 | qfq | 17,883,700 | 92,861,471 | 0.39% |
| 2025-01-08 | 5.08 | 5.19 | 4.97 | 5.16 | 5.13 | qfq | 23,916,700 | 121,775,332 | 0.98% |
| 2025-01-07 | 5.02 | 5.11 | 4.96 | 5.11 | 5.08 | qfq | 18,141,700 | 91,137,589 | 2.20% |
| 2025-01-06 | 5.05 | 5.10 | 4.84 | 5.00 | 4.97 | qfq | 28,166,700 | 140,845,741 | -2.15% |
| 2025-01-03 | 5.55 | 5.66 | 5.07 | 5.11 | 5.08 | qfq | 54,603,800 | 289,524,306 | -7.59% |
| 2025-01-02 | 5.44 | 5.71 | 5.42 | 5.53 | 5.50 | qfq | 50,065,600 | 279,890,065 | 2.22% |
| 2024-12-31 | 5.51 | 5.60 | 5.40 | 5.41 | 5.38 | qfq | 26,635,419 | 146,692,057 | -2.17% |
| 2024-12-30 | 5.69 | 5.69 | 5.50 | 5.53 | 5.50 | qfq | 29,901,900 | 166,383,559 | -2.98% |
| 2024-12-27 | 5.72 | 5.75 | 5.65 | 5.70 | 5.67 | qfq | 33,697,199 | 192,342,239 | 0.18% |
| 2024-12-26 | 5.56 | 5.70 | 5.52 | 5.69 | 5.66 | qfq | 28,809,280 | 162,629,393 | 2.15% |
| 2024-12-25 | 5.62 | 5.64 | 5.35 | 5.57 | 5.54 | qfq | 36,527,311 | 200,903,880 | -1.07% |
| 2024-12-24 | 5.54 | 5.65 | 5.52 | 5.63 | 5.60 | qfq | 28,559,278 | 159,445,406 | 1.26% |
| 2024-12-23 | 5.85 | 5.87 | 5.50 | 5.56 | 5.53 | qfq | 45,425,555 | 257,696,638 | -4.96% |
| 2024-12-20 | 5.80 | 5.92 | 5.78 | 5.85 | 5.82 | qfq | 42,162,030 | 247,362,736 | 1.39% |
| 2024-12-19 | 5.80 | 5.86 | 5.66 | 5.77 | 5.74 | qfq | 41,690,381 | 239,446,194 | -0.86% |
| 2024-12-18 | 5.90 | 5.93 | 5.80 | 5.82 | 5.79 | qfq | 45,669,575 | 266,554,828 | -0.85% |
| 2024-12-17 | 6.19 | 6.25 | 5.84 | 5.87 | 5.84 | qfq | 83,270,067 | 496,459,697 | -5.32% |
| 2024-12-16 | 6.34 | 6.69 | 6.17 | 6.20 | 6.17 | qfq | 105,925,033 | 679,967,020 | -3.28% |
| 2024-12-13 | 6.70 | 6.90 | 6.41 | 6.41 | 6.38 | qfq | 164,973,595 | 1,097,516,798 | -9.97% |
| 2024-12-12 | 6.64 | 7.45 | 6.23 | 7.12 | 7.08 | qfq | 253,435,530 | 1,713,170,097 | 5.17% |
| 2024-12-11 | 6.99 | 7.15 | 6.58 | 6.77 | 6.73 | qfq | 268,441,767 | 1,845,031,842 | 4.15% |
| 2024-12-10 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | qfq | 10,067,230 | 65,436,995 | 9.98% |
| 2024-12-09 | 5.38 | 5.91 | 5.31 | 5.91 | 5.88 | qfq | 38,409,485 | 218,504,365 | 10.06% |
| 2024-12-06 | 5.23 | 5.40 | 5.21 | 5.37 | 5.34 | qfq | 24,162,065 | 128,360,029 | 2.09% |
| 2024-12-05 | 5.24 | 5.27 | 5.18 | 5.26 | 5.23 | qfq | 17,497,285 | 91,431,976 | 0.00% |
| 2024-12-04 | 5.28 | 5.43 | 5.21 | 5.26 | 5.23 | qfq | 27,353,843 | 145,305,169 | -0.75% |
| 2024-12-03 | 5.33 | 5.38 | 5.25 | 5.30 | 5.27 | qfq | 22,477,800 | 118,995,011 | -1.49% |
| 2024-12-02 | 5.21 | 5.39 | 5.21 | 5.38 | 5.35 | qfq | 30,215,890 | 161,186,512 | 2.87% |
| 2024-11-29 | 5.02 | 5.26 | 5.00 | 5.23 | 5.20 | qfq | 35,647,695 | 185,045,385 | 4.18% |
| 2024-11-28 | 4.93 | 5.05 | 4.91 | 5.02 | 4.99 | qfq | 19,162,700 | 95,876,619 | 1.83% |
| 2024-11-27 | 4.91 | 4.94 | 4.75 | 4.93 | 4.90 | qfq | 17,332,600 | 83,947,700 | 0.41% |
| 2024-11-26 | 4.82 | 4.99 | 4.81 | 4.91 | 4.88 | qfq | 18,012,900 | 88,642,504 | 1.45% |
| 2024-11-25 | 4.75 | 4.84 | 4.71 | 4.84 | 4.81 | qfq | 15,920,338 | 76,169,188 | 1.89% |
| 2024-11-22 | 4.98 | 5.00 | 4.73 | 4.75 | 4.72 | qfq | 18,959,750 | 92,184,135 | -4.62% |
| 2024-11-21 | 4.98 | 5.05 | 4.91 | 4.98 | 4.95 | qfq | 17,646,700 | 87,860,327 | -0.60% |
| 2024-11-20 | 4.90 | 5.02 | 4.89 | 5.01 | 4.98 | qfq | 17,581,550 | 87,324,635 | 1.83% |
| 2024-11-19 | 4.87 | 4.92 | 4.81 | 4.92 | 4.89 | qfq | 18,770,505 | 91,364,781 | 1.44% |
| 2024-11-18 | 5.05 | 5.11 | 4.80 | 4.85 | 4.82 | qfq | 26,731,861 | 132,174,425 | -3.00% |
| 2024-11-15 | 5.08 | 5.18 | 5.00 | 5.00 | 4.97 | qfq | 22,341,955 | 113,951,580 | -2.34% |
| 2024-11-14 | 5.24 | 5.27 | 5.11 | 5.12 | 5.09 | qfq | 21,214,500 | 109,844,366 | -3.03% |
| 2024-11-13 | 5.34 | 5.41 | 5.20 | 5.28 | 5.25 | qfq | 23,782,869 | 125,760,485 | -1.86% |
| 2024-11-12 | 5.49 | 5.56 | 5.33 | 5.38 | 5.35 | qfq | 31,579,300 | 172,510,090 | -2.00% |
| 2024-11-11 | 5.46 | 5.51 | 5.35 | 5.49 | 5.46 | qfq | 35,314,088 | 192,067,502 | 0.55% |
| 2024-11-08 | 5.56 | 5.60 | 5.40 | 5.46 | 5.43 | qfq | 49,491,322 | 271,743,579 | -2.15% |
| 2024-11-07 | 5.20 | 5.67 | 5.16 | 5.58 | 5.55 | qfq | 75,982,536 | 418,067,650 | 6.90% |
| 2024-11-06 | 5.14 | 5.25 | 5.12 | 5.22 | 5.19 | qfq | 27,859,514 | 144,612,844 | 1.36% |
| 2024-11-05 | 5.08 | 5.17 | 5.08 | 5.15 | 5.12 | qfq | 26,886,574 | 137,875,883 | 0.78% |
| 2024-11-04 | 5.07 | 5.12 | 5.02 | 5.11 | 5.08 | qfq | 26,432,899 | 133,923,626 | 0.00% |
| 2024-11-01 | 5.20 | 5.35 | 5.09 | 5.11 | 5.08 | qfq | 29,827,285 | 155,061,976 | -2.29% |
| 2024-10-31 | 5.21 | 5.24 | 5.12 | 5.23 | 5.18 | qfq | 29,297,400 | 152,011,513 | -0.38% |
| 2024-10-30 | 5.06 | 5.30 | 5.06 | 5.25 | 5.20 | qfq | 37,207,800 | 194,311,176 | 2.94% |
| 2024-10-29 | 5.22 | 5.22 | 5.09 | 5.10 | 5.05 | qfq | 30,883,477 | 158,856,694 | -2.11% |
| 2024-10-28 | 5.05 | 5.25 | 5.01 | 5.21 | 5.16 | qfq | 44,934,048 | 232,016,374 | 4.83% |
| 2024-10-25 | 4.97 | 4.98 | 4.89 | 4.97 | 4.92 | qfq | 32,031,031 | 157,964,659 | 0.00% |
| 2024-10-24 | 4.79 | 5.09 | 4.79 | 4.97 | 4.92 | qfq | 51,281,063 | 255,110,173 | 2.90% |
| 2024-10-23 | 4.93 | 4.93 | 4.80 | 4.83 | 4.79 | qfq | 37,378,492 | 180,838,799 | -2.23% |
| 2024-10-22 | 4.70 | 4.94 | 4.68 | 4.94 | 4.90 | qfq | 56,519,309 | 273,642,041 | 6.93% |
| 2024-10-21 | 4.68 | 4.70 | 4.56 | 4.62 | 4.58 | qfq | 22,260,424 | 103,126,963 | -0.86% |
| 2024-10-18 | 4.59 | 4.72 | 4.55 | 4.66 | 4.62 | qfq | 21,299,169 | 98,508,143 | 1.30% |
| 2024-10-17 | 4.64 | 4.69 | 4.59 | 4.60 | 4.56 | qfq | 10,770,600 | 49,958,399 | -0.43% |
| 2024-10-16 | 4.58 | 4.67 | 4.55 | 4.62 | 4.58 | qfq | 11,335,300 | 52,297,342 | 0.00% |
| 2024-10-15 | 4.67 | 4.73 | 4.60 | 4.62 | 4.58 | qfq | 13,366,803 | 62,338,888 | -1.49% |
| 2024-10-14 | 4.58 | 4.70 | 4.57 | 4.69 | 4.65 | qfq | 17,330,886 | 80,522,681 | 1.30% |
| 2024-10-11 | 4.77 | 4.83 | 4.57 | 4.63 | 4.59 | qfq | 18,495,636 | 86,711,155 | -2.94% |
| 2024-10-10 | 4.68 | 4.90 | 4.68 | 4.77 | 4.73 | qfq | 31,462,855 | 151,529,798 | 1.92% |
| 2024-10-09 | 5.02 | 5.10 | 4.65 | 4.68 | 4.64 | qfq | 41,639,047 | 201,619,935 | -8.77% |
| 2024-10-08 | 5.43 | 5.43 | 4.91 | 5.13 | 5.08 | qfq | 56,692,536 | 292,915,233 | 3.85% |
| 2024-09-30 | 4.63 | 4.94 | 4.59 | 4.94 | 4.90 | qfq | 50,029,809 | 240,986,842 | 10.02% |
| 2024-09-27 | 4.36 | 4.56 | 4.33 | 4.49 | 4.45 | qfq | 33,508,042 | 148,383,124 | 3.94% |
| 2024-09-26 | 4.16 | 4.33 | 4.15 | 4.32 | 4.28 | qfq | 19,836,758 | 84,283,410 | 3.35% |
| 2024-09-25 | 4.19 | 4.32 | 4.17 | 4.18 | 4.14 | qfq | 14,498,263 | 61,522,898 | -0.24% |
| 2024-09-24 | 4.08 | 4.19 | 4.08 | 4.19 | 4.15 | qfq | 9,523,300 | 39,452,208 | 3.20% |
| 2024-09-23 | 4.08 | 4.11 | 4.05 | 4.06 | 4.02 | qfq | 5,017,900 | 20,423,072 | -0.49% |
| 2024-09-20 | 4.08 | 4.12 | 4.05 | 4.08 | 4.04 | qfq | 6,153,800 | 25,097,059 | -0.24% |
| 2024-09-19 | 3.92 | 4.11 | 3.92 | 4.09 | 4.05 | qfq | 11,445,300 | 46,330,176 | 4.60% |
| 2024-09-18 | 3.90 | 3.93 | 3.84 | 3.91 | 3.87 | qfq | 6,049,300 | 23,468,793 | 0.00% |
| 2024-09-13 | 3.96 | 3.97 | 3.91 | 3.91 | 3.87 | qfq | 5,058,100 | 19,869,676 | -1.01% |
| 2024-09-12 | 3.96 | 4.01 | 3.94 | 3.95 | 3.91 | qfq | 4,090,700 | 16,240,633 | -0.25% |
| 2024-09-11 | 3.98 | 4.01 | 3.94 | 3.96 | 3.92 | qfq | 4,138,800 | 16,463,120 | -0.75% |
| 2024-09-10 | 4.02 | 4.04 | 3.93 | 3.99 | 3.95 | qfq | 5,959,600 | 23,684,542 | -0.50% |
| 2024-09-09 | 4.01 | 4.04 | 3.97 | 4.01 | 3.97 | qfq | 5,922,800 | 23,710,246 | -0.50% |
| 2024-09-06 | 4.09 | 4.09 | 4.03 | 4.03 | 3.99 | qfq | 4,895,402 | 19,856,883 | -0.98% |
| 2024-09-05 | 4.01 | 4.08 | 4.01 | 4.07 | 4.03 | qfq | 6,238,768 | 25,287,483 | 1.50% |
| 2024-09-04 | 4.03 | 4.08 | 4.00 | 4.01 | 3.97 | qfq | 5,999,600 | 24,214,557 | -0.74% |
| 2024-09-03 | 4.06 | 4.07 | 4.02 | 4.04 | 4.00 | qfq | 4,673,000 | 18,889,541 | 0.25% |
| 2024-09-02 | 4.11 | 4.14 | 4.03 | 4.03 | 3.99 | qfq | 7,663,800 | 31,276,867 | -1.95% |
| 2024-08-30 | 4.06 | 4.18 | 3.98 | 4.11 | 4.07 | qfq | 12,588,580 | 51,427,489 | 1.48% |
| 2024-08-29 | 4.10 | 4.12 | 4.01 | 4.05 | 4.01 | qfq | 8,831,100 | 35,774,689 | -1.22% |
| 2024-08-28 | 4.06 | 4.13 | 4.02 | 4.10 | 4.06 | qfq | 7,781,600 | 31,790,077 | 1.23% |
| 2024-08-27 | 4.04 | 4.09 | 4.01 | 4.05 | 4.01 | qfq | 7,724,822 | 31,273,765 | 0.25% |
| 2024-08-26 | 3.98 | 4.10 | 3.98 | 4.04 | 4.00 | qfq | 8,858,522 | 35,782,773 | 1.76% |
| 2024-08-23 | 4.04 | 4.05 | 3.95 | 3.97 | 3.93 | qfq | 7,344,813 | 29,251,597 | -0.75% |
| 2024-08-22 | 4.08 | 4.12 | 4.00 | 4.00 | 3.96 | qfq | 7,106,000 | 28,670,342 | -1.96% |
| 2024-08-21 | 4.10 | 4.12 | 4.05 | 4.08 | 4.04 | qfq | 4,746,000 | 19,371,027 | -0.49% |
| 2024-08-20 | 4.20 | 4.20 | 4.08 | 4.10 | 4.06 | qfq | 7,208,715 | 29,675,041 | -2.38% |
| 2024-08-19 | 4.19 | 4.26 | 4.17 | 4.20 | 4.16 | qfq | 7,000,100 | 29,474,730 | 0.48% |
| 2024-08-16 | 4.29 | 4.29 | 4.18 | 4.18 | 4.14 | qfq | 10,124,500 | 42,768,625 | -2.56% |
| 2024-08-15 | 4.25 | 4.32 | 4.23 | 4.29 | 4.25 | qfq | 9,099,256 | 38,929,461 | 0.47% |
| 2024-08-14 | 4.35 | 4.37 | 4.26 | 4.27 | 4.23 | qfq | 9,990,400 | 42,910,820 | -1.61% |
| 2024-08-13 | 4.40 | 4.42 | 4.29 | 4.34 | 4.30 | qfq | 14,033,400 | 60,810,633 | -1.36% |
| 2024-08-12 | 4.46 | 4.51 | 4.37 | 4.40 | 4.36 | qfq | 14,296,850 | 63,396,487 | -2.44% |
| 2024-08-09 | 4.56 | 4.63 | 4.50 | 4.51 | 4.47 | qfq | 12,553,800 | 57,197,291 | -0.66% |
| 2024-08-08 | 4.49 | 4.55 | 4.45 | 4.54 | 4.50 | qfq | 15,181,000 | 68,531,832 | 1.57% |
| 2024-08-07 | 4.48 | 4.51 | 4.44 | 4.47 | 4.43 | qfq | 7,597,800 | 33,948,741 | -0.45% |
| 2024-08-06 | 4.41 | 4.50 | 4.40 | 4.49 | 4.45 | qfq | 13,244,139 | 58,908,411 | 1.81% |
| 2024-08-05 | 4.46 | 4.57 | 4.39 | 4.41 | 4.37 | qfq | 16,295,271 | 73,043,412 | -1.78% |
| 2024-08-02 | 4.35 | 4.52 | 4.34 | 4.49 | 4.45 | qfq | 20,444,212 | 91,279,320 | 2.51% |
| 2024-08-01 | 4.38 | 4.43 | 4.33 | 4.38 | 4.34 | qfq | 16,526,333 | 72,367,673 | -0.45% |
| 2024-07-31 | 4.43 | 4.44 | 4.20 | 4.40 | 4.36 | qfq | 33,521,220 | 144,670,225 | -2.00% |
| 2024-07-30 | 4.35 | 4.50 | 4.32 | 4.49 | 4.45 | qfq | 17,721,196 | 78,861,084 | 2.98% |
| 2024-07-29 | 4.38 | 4.40 | 4.33 | 4.36 | 4.32 | qfq | 7,463,300 | 32,510,238 | 0.00% |
| 2024-07-26 | 4.33 | 4.38 | 4.30 | 4.36 | 4.32 | qfq | 11,880,900 | 51,602,890 | 0.69% |
| 2024-07-25 | 4.23 | 4.33 | 4.23 | 4.33 | 4.29 | qfq | 12,048,685 | 51,684,338 | 1.88% |
| 2024-07-24 | 4.23 | 4.34 | 4.22 | 4.25 | 4.21 | qfq | 13,444,744 | 57,337,786 | -0.23% |
| 2024-07-23 | 4.31 | 4.38 | 4.26 | 4.26 | 4.22 | qfq | 14,623,200 | 63,068,198 | -1.16% |
| 2024-07-22 | 4.29 | 4.34 | 4.25 | 4.31 | 4.27 | qfq | 11,569,600 | 49,745,791 | 0.23% |
| 2024-07-19 | 4.18 | 4.41 | 4.16 | 4.30 | 4.26 | qfq | 23,734,136 | 101,654,852 | 2.38% |
| 2024-07-18 | 4.08 | 4.25 | 4.00 | 4.20 | 4.16 | qfq | 18,717,194 | 77,646,526 | 3.19% |
| 2024-07-17 | 4.04 | 4.09 | 4.02 | 4.07 | 4.03 | qfq | 10,217,400 | 41,465,478 | 0.49% |
| 2024-07-16 | 3.98 | 4.05 | 3.94 | 4.05 | 4.01 | qfq | 8,549,244 | 34,255,661 | 1.50% |
| 2024-07-15 | 4.01 | 4.05 | 3.98 | 3.99 | 3.95 | qfq | 8,764,600 | 35,095,150 | -0.99% |
| 2024-07-12 | 3.98 | 4.05 | 3.96 | 4.03 | 3.99 | qfq | 10,411,343 | 41,795,006 | 1.00% |
| 2024-07-11 | 3.92 | 4.00 | 3.91 | 3.99 | 3.95 | qfq | 11,312,200 | 44,820,990 | 2.84% |
| 2024-07-10 | 3.80 | 3.91 | 3.79 | 3.88 | 3.84 | qfq | 8,109,198 | 31,322,867 | 0.52% |
| 2024-07-09 | 3.79 | 3.86 | 3.70 | 3.86 | 3.82 | qfq | 11,393,800 | 43,097,074 | 1.31% |
| 2024-07-08 | 3.92 | 3.94 | 3.80 | 3.81 | 3.78 | qfq | 11,535,200 | 44,352,188 | -3.54% |
| 2024-07-05 | 3.90 | 3.96 | 3.88 | 3.95 | 3.91 | qfq | 7,365,293 | 28,903,440 | 1.28% |
| 2024-07-04 | 3.99 | 4.05 | 3.90 | 3.90 | 3.86 | qfq | 11,761,400 | 46,406,153 | -2.99% |
| 2024-07-03 | 4.04 | 4.13 | 4.00 | 4.02 | 3.98 | qfq | 14,357,400 | 58,356,903 | -0.25% |
| 2024-07-02 | 4.01 | 4.10 | 3.97 | 4.03 | 3.99 | qfq | 11,910,200 | 48,163,143 | 0.50% |
| 2024-07-01 | 3.88 | 4.01 | 3.88 | 4.01 | 3.97 | qfq | 15,469,800 | 61,333,559 | 3.62% |
| 2024-06-28 | 3.86 | 3.96 | 3.84 | 3.87 | 3.83 | qfq | 13,726,700 | 53,591,221 | -0.26% |
| 2024-06-27 | 3.98 | 3.99 | 3.87 | 3.88 | 3.84 | qfq | 12,927,400 | 50,642,458 | -2.76% |
| 2024-06-26 | 3.98 | 4.00 | 3.91 | 3.99 | 3.95 | qfq | 16,066,400 | 63,606,730 | 1.01% |
| 2024-06-25 | 3.93 | 4.00 | 3.92 | 3.95 | 3.91 | qfq | 10,217,500 | 40,453,188 | 0.25% |
| 2024-06-24 | 4.06 | 4.07 | 3.92 | 3.94 | 3.90 | qfq | 15,546,700 | 61,901,897 | -3.90% |
| 2024-06-21 | 4.10 | 4.20 | 4.06 | 4.10 | 4.06 | qfq | 11,305,600 | 46,660,325 | -0.49% |
| 2024-06-20 | 4.19 | 4.31 | 4.12 | 4.12 | 4.08 | qfq | 19,442,754 | 81,832,095 | -1.67% |
| 2024-06-19 | 4.17 | 4.22 | 4.15 | 4.19 | 4.15 | qfq | 9,925,200 | 41,567,702 | 0.48% |
| 2024-06-18 | 4.17 | 4.20 | 4.14 | 4.17 | 4.13 | qfq | 8,469,600 | 35,362,776 | 0.72% |
| 2024-06-17 | 4.20 | 4.23 | 4.13 | 4.14 | 4.10 | qfq | 8,634,900 | 35,967,368 | -1.19% |
| 2024-06-14 | 4.25 | 4.25 | 4.15 | 4.19 | 4.15 | qfq | 10,571,400 | 44,336,790 | -0.95% |
| 2024-06-13 | 4.33 | 4.36 | 4.21 | 4.23 | 4.19 | qfq | 14,174,500 | 60,484,433 | -2.76% |
| 2024-06-12 | 4.30 | 4.37 | 4.27 | 4.35 | 4.31 | qfq | 11,600,800 | 50,234,000 | 0.93% |
| 2024-06-11 | 4.38 | 4.38 | 4.29 | 4.31 | 4.27 | qfq | 10,127,158 | 43,759,983 | -1.60% |
| 2024-06-07 | 4.32 | 4.41 | 4.31 | 4.38 | 4.34 | qfq | 12,002,300 | 52,366,477 | 1.39% |
| 2024-06-06 | 4.50 | 4.55 | 4.28 | 4.32 | 4.28 | qfq | 22,357,700 | 98,030,572 | -4.42% |
| 2024-06-05 | 4.64 | 4.66 | 4.50 | 4.52 | 4.48 | qfq | 15,468,600 | 70,601,144 | -3.00% |
| 2024-06-04 | 4.63 | 4.68 | 4.57 | 4.66 | 4.62 | qfq | 13,669,178 | 63,155,233 | 0.22% |
| 2024-06-03 | 4.63 | 4.70 | 4.56 | 4.65 | 4.61 | qfq | 16,060,019 | 74,256,243 | 0.00% |
| 2024-05-31 | 4.68 | 4.72 | 4.64 | 4.65 | 4.58 | qfq | 12,994,200 | 60,572,918 | -0.64% |
| 2024-05-30 | 4.73 | 4.77 | 4.66 | 4.68 | 4.61 | qfq | 17,946,900 | 84,401,545 | -2.09% |
| 2024-05-29 | 4.73 | 4.80 | 4.69 | 4.78 | 4.71 | qfq | 24,202,854 | 114,857,901 | 0.00% |
| 2024-05-28 | 4.81 | 4.85 | 4.77 | 4.78 | 4.71 | qfq | 20,207,000 | 97,126,537 | -1.04% |
| 2024-05-27 | 4.75 | 4.84 | 4.70 | 4.83 | 4.76 | qfq | 27,327,400 | 130,217,714 | -0.41% |
| 2024-05-24 | 4.87 | 4.95 | 4.77 | 4.85 | 4.77 | qfq | 31,679,655 | 154,203,117 | 0.21% |
| 2024-05-23 | 5.01 | 5.07 | 4.78 | 4.84 | 4.77 | qfq | 48,022,341 | 233,403,093 | -4.72% |
| 2024-05-22 | 5.10 | 5.17 | 4.99 | 5.08 | 5.00 | qfq | 42,936,115 | 217,475,157 | -1.17% |
| 2024-05-21 | 5.21 | 5.28 | 5.11 | 5.14 | 5.06 | qfq | 57,904,269 | 299,751,497 | -3.20% |
| 2024-05-20 | 4.95 | 5.32 | 4.94 | 5.31 | 5.23 | qfq | 88,994,089 | 459,826,086 | 6.41% |
| 2024-05-17 | 5.11 | 5.17 | 4.92 | 4.99 | 4.91 | qfq | 89,089,001 | 447,515,099 | -6.20% |
| 2024-05-16 | 5.09 | 5.46 | 5.01 | 5.32 | 5.24 | qfq | 137,604,765 | 719,923,838 | 4.93% |
| 2024-05-15 | 4.58 | 5.07 | 4.52 | 5.07 | 4.99 | qfq | 102,501,616 | 500,236,596 | 9.98% |
| 2024-05-14 | 4.59 | 4.83 | 4.56 | 4.61 | 4.54 | qfq | 71,058,839 | 331,342,468 | -3.96% |
| 2024-05-13 | 5.02 | 5.22 | 4.80 | 4.80 | 4.73 | qfq | 124,066,754 | 622,679,074 | -4.38% |
| 2024-05-10 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | qfq | 46,422,322 | 233,040,056 | 10.09% |
| 2024-05-09 | 4.42 | 4.81 | 4.40 | 4.56 | 4.49 | qfq | 56,262,183 | 258,725,641 | 4.35% |
| 2024-05-08 | 4.40 | 4.45 | 4.36 | 4.37 | 4.30 | qfq | 20,682,681 | 90,932,407 | -1.58% |
| 2024-05-07 | 4.55 | 4.60 | 4.39 | 4.44 | 4.37 | qfq | 36,580,256 | 163,609,798 | 0.68% |
| 2024-05-06 | 4.31 | 4.44 | 4.27 | 4.41 | 4.34 | qfq | 22,771,865 | 99,118,822 | 3.76% |
| 2024-04-30 | 4.20 | 4.35 | 4.17 | 4.25 | 4.18 | qfq | 17,960,281 | 76,544,042 | 1.19% |
| 2024-04-29 | 4.17 | 4.23 | 4.13 | 4.20 | 4.13 | qfq | 15,944,481 | 66,816,731 | 0.72% |
| 2024-04-26 | 4.16 | 4.20 | 4.00 | 4.17 | 4.11 | qfq | 20,357,870 | 83,134,579 | 0.24% |
| 2024-04-25 | 4.09 | 4.17 | 4.08 | 4.16 | 4.10 | qfq | 11,111,400 | 46,075,942 | 0.97% |
| 2024-04-24 | 4.05 | 4.12 | 4.00 | 4.12 | 4.06 | qfq | 10,039,000 | 40,699,525 | 1.23% |
| 2024-04-23 | 4.05 | 4.12 | 3.98 | 4.07 | 4.01 | qfq | 12,278,300 | 49,934,973 | 1.75% |
| 2024-04-22 | 4.00 | 4.12 | 3.99 | 4.00 | 3.94 | qfq | 15,927,361 | 64,305,488 | 1.52% |
| 2024-04-19 | 3.86 | 3.97 | 3.79 | 3.94 | 3.88 | qfq | 14,121,200 | 55,054,493 | 2.07% |
| 2024-04-18 | 3.86 | 3.95 | 3.81 | 3.86 | 3.80 | qfq | 8,419,200 | 32,663,151 | -0.26% |
| 2024-04-17 | 3.71 | 3.87 | 3.71 | 3.87 | 3.81 | qfq | 10,792,700 | 41,195,670 | 4.59% |
| 2024-04-16 | 3.85 | 3.87 | 3.67 | 3.70 | 3.64 | qfq | 18,186,667 | 67,957,591 | -5.37% |
| 2024-04-15 | 4.03 | 4.05 | 3.87 | 3.91 | 3.85 | qfq | 13,904,333 | 54,789,953 | -2.98% |
| 2024-04-12 | 4.10 | 4.14 | 4.01 | 4.03 | 3.97 | qfq | 11,886,499 | 48,170,583 | -1.95% |
| 2024-04-11 | 4.15 | 4.23 | 4.10 | 4.11 | 4.05 | qfq | 14,369,600 | 59,722,799 | -1.67% |
| 2024-04-10 | 4.24 | 4.28 | 4.15 | 4.18 | 4.12 | qfq | 9,100,100 | 38,356,120 | -1.42% |
| 2024-04-09 | 4.20 | 4.27 | 4.15 | 4.24 | 4.17 | qfq | 8,938,181 | 37,622,761 | 0.47% |
| 2024-04-08 | 4.28 | 4.28 | 4.21 | 4.22 | 4.15 | qfq | 9,994,249 | 42,319,523 | -1.63% |
| 2024-04-03 | 4.23 | 4.29 | 4.21 | 4.29 | 4.22 | qfq | 9,610,800 | 40,934,266 | 1.18% |
| 2024-04-02 | 4.26 | 4.27 | 4.21 | 4.24 | 4.17 | qfq | 7,637,671 | 32,388,170 | -0.93% |
| 2024-04-01 | 4.16 | 4.28 | 4.16 | 4.28 | 4.21 | qfq | 10,378,093 | 44,012,022 | 3.13% |
| 2024-03-29 | 4.12 | 4.17 | 4.11 | 4.15 | 4.09 | qfq | 7,600,700 | 31,481,232 | 0.73% |
| 2024-03-28 | 4.10 | 4.18 | 4.09 | 4.12 | 4.06 | qfq | 10,586,032 | 43,738,607 | 0.24% |
| 2024-03-27 | 4.19 | 4.23 | 4.11 | 4.11 | 4.05 | qfq | 10,490,226 | 43,704,045 | -2.38% |
| 2024-03-26 | 4.15 | 4.21 | 4.13 | 4.21 | 4.14 | qfq | 9,651,161 | 40,261,799 | 0.72% |
| 2024-03-25 | 4.26 | 4.30 | 4.18 | 4.18 | 4.12 | qfq | 13,577,693 | 57,511,788 | -3.02% |
| 2024-03-22 | 4.40 | 4.44 | 4.27 | 4.31 | 4.24 | qfq | 14,794,200 | 64,061,984 | -1.82% |
| 2024-03-21 | 4.42 | 4.42 | 4.33 | 4.39 | 4.32 | qfq | 12,586,754 | 55,108,699 | -0.45% |
| 2024-03-20 | 4.44 | 4.46 | 4.39 | 4.41 | 4.34 | qfq | 10,480,100 | 46,232,466 | -0.68% |
| 2024-03-19 | 4.44 | 4.51 | 4.43 | 4.44 | 4.37 | qfq | 10,873,000 | 48,503,053 | -0.45% |
| 2024-03-18 | 4.40 | 4.47 | 4.40 | 4.46 | 4.39 | qfq | 12,143,681 | 53,913,647 | 0.22% |
| 2024-03-15 | 4.38 | 4.47 | 4.35 | 4.45 | 4.38 | qfq | 8,757,061 | 38,827,042 | 0.91% |
| 2024-03-14 | 4.45 | 4.51 | 4.38 | 4.41 | 4.34 | qfq | 11,096,500 | 49,238,222 | -1.34% |
| 2024-03-13 | 4.47 | 4.55 | 4.44 | 4.47 | 4.40 | qfq | 15,882,923 | 71,225,107 | -0.89% |
| 2024-03-12 | 4.45 | 4.51 | 4.40 | 4.51 | 4.44 | qfq | 18,832,499 | 84,196,651 | 1.35% |
| 2024-03-11 | 4.28 | 4.60 | 4.26 | 4.45 | 4.38 | qfq | 30,512,420 | 136,883,666 | 3.97% |
| 2024-03-08 | 4.21 | 4.31 | 4.21 | 4.28 | 4.21 | qfq | 14,784,130 | 63,178,804 | 1.42% |
| 2024-03-07 | 4.34 | 4.34 | 4.21 | 4.22 | 4.15 | qfq | 18,174,838 | 77,572,294 | -2.99% |
| 2024-03-06 | 4.28 | 4.36 | 4.25 | 4.35 | 4.28 | qfq | 19,621,828 | 84,444,995 | 0.69% |
| 2024-03-05 | 4.41 | 4.43 | 4.25 | 4.32 | 4.25 | qfq | 32,587,415 | 140,781,279 | -3.36% |
| 2024-03-04 | 4.48 | 4.62 | 4.41 | 4.47 | 4.40 | qfq | 32,534,841 | 146,456,266 | -1.97% |
| 2024-03-01 | 4.60 | 4.66 | 4.45 | 4.56 | 4.49 | qfq | 62,275,099 | 283,637,427 | -4.40% |
| 2024-02-29 | 4.60 | 4.98 | 4.50 | 4.77 | 4.70 | qfq | 97,051,818 | 455,959,241 | 3.70% |
| 2024-02-28 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | qfq | 16,219,516 | 74,609,774 | 10.05% |
| 2024-02-27 | 4.12 | 4.19 | 4.09 | 4.18 | 4.12 | qfq | 8,614,507 | 35,742,076 | 1.21% |
| 2024-02-26 | 4.18 | 4.24 | 4.10 | 4.13 | 4.07 | qfq | 11,297,622 | 46,923,332 | -0.24% |
| 2024-02-23 | 4.08 | 4.22 | 4.03 | 4.14 | 4.08 | qfq | 13,297,666 | 54,907,945 | 1.72% |
| 2024-02-22 | 4.00 | 4.14 | 3.93 | 4.07 | 4.01 | qfq | 12,819,783 | 51,684,611 | 2.01% |
| 2024-02-21 | 3.91 | 4.05 | 3.89 | 3.99 | 3.93 | qfq | 11,616,154 | 46,400,536 | 1.79% |
| 2024-02-20 | 3.92 | 3.97 | 3.87 | 3.92 | 3.86 | qfq | 7,332,500 | 28,785,853 | -0.51% |
| 2024-02-19 | 3.85 | 3.98 | 3.80 | 3.94 | 3.88 | qfq | 15,247,438 | 59,789,386 | 3.41% |
| 2024-02-08 | 3.48 | 3.82 | 3.43 | 3.81 | 3.75 | qfq | 24,843,683 | 90,429,997 | 9.80% |
| 2024-02-07 | 3.68 | 3.70 | 3.41 | 3.47 | 3.42 | qfq | 22,322,882 | 78,587,629 | -4.41% |
| 2024-02-06 | 3.38 | 3.72 | 3.22 | 3.63 | 3.57 | qfq | 21,298,160 | 74,013,403 | 4.61% |
| 2024-02-05 | 3.77 | 3.80 | 3.44 | 3.47 | 3.42 | qfq | 25,589,664 | 91,074,581 | -8.92% |
| 2024-02-02 | 3.92 | 4.03 | 3.62 | 3.81 | 3.75 | qfq | 23,853,941 | 91,621,025 | -2.81% |
| 2024-02-01 | 4.01 | 4.09 | 3.89 | 3.92 | 3.86 | qfq | 24,979,910 | 98,993,326 | -0.51% |
| 2024-01-31 | 4.30 | 4.46 | 3.91 | 3.94 | 3.88 | qfq | 37,812,138 | 157,695,397 | -2.96% |
| 2024-01-30 | 4.14 | 4.22 | 4.06 | 4.06 | 4.00 | qfq | 9,793,100 | 40,479,875 | -2.17% |
| 2024-01-29 | 4.30 | 4.34 | 4.15 | 4.15 | 4.09 | qfq | 9,573,552 | 40,425,803 | -3.26% |
| 2024-01-26 | 4.15 | 4.31 | 4.15 | 4.29 | 4.22 | qfq | 15,856,397 | 67,317,648 | 3.37% |
| 2024-01-25 | 4.10 | 4.19 | 4.04 | 4.15 | 4.09 | qfq | 13,943,600 | 57,579,779 | 0.73% |
| 2024-01-24 | 3.98 | 4.12 | 3.90 | 4.12 | 4.06 | qfq | 15,802,555 | 63,456,643 | 4.30% |
| 2024-01-23 | 3.92 | 3.98 | 3.80 | 3.95 | 3.89 | qfq | 14,423,510 | 56,190,034 | 0.00% |
| 2024-01-22 | 4.23 | 4.23 | 3.88 | 3.95 | 3.89 | qfq | 18,182,410 | 73,981,448 | -6.62% |
| 2024-01-19 | 4.18 | 4.26 | 4.12 | 4.23 | 4.16 | qfq | 15,721,600 | 66,237,064 | 1.20% |
| 2024-01-18 | 4.30 | 4.32 | 4.06 | 4.18 | 4.12 | qfq | 22,172,335 | 91,959,612 | -3.24% |
| 2024-01-17 | 4.46 | 4.46 | 4.32 | 4.32 | 4.25 | qfq | 8,383,312 | 36,898,095 | -2.70% |
| 2024-01-16 | 4.48 | 4.49 | 4.37 | 4.44 | 4.37 | qfq | 11,253,966 | 49,774,816 | -1.11% |
| 2024-01-15 | 4.48 | 4.55 | 4.45 | 4.49 | 4.42 | qfq | 11,256,200 | 50,691,815 | -0.44% |
| 2024-01-12 | 4.47 | 4.59 | 4.45 | 4.51 | 4.44 | qfq | 15,101,464 | 68,447,708 | 0.45% |
| 2024-01-11 | 4.35 | 4.51 | 4.35 | 4.49 | 4.42 | qfq | 14,537,199 | 64,899,385 | 2.51% |
| 2024-01-10 | 4.27 | 4.41 | 4.22 | 4.38 | 4.31 | qfq | 13,947,096 | 60,496,039 | 2.34% |
| 2024-01-09 | 4.22 | 4.30 | 4.21 | 4.28 | 4.21 | qfq | 9,561,350 | 40,747,768 | 1.42% |
| 2024-01-08 | 4.29 | 4.32 | 4.21 | 4.22 | 4.15 | qfq | 8,578,091 | 36,493,543 | -1.63% |
| 2024-01-05 | 4.40 | 4.41 | 4.27 | 4.29 | 4.22 | qfq | 12,175,691 | 52,807,379 | -2.50% |
| 2024-01-04 | 4.41 | 4.45 | 4.38 | 4.40 | 4.33 | qfq | 8,833,720 | 38,983,086 | -0.45% |
| 2024-01-03 | 4.45 | 4.49 | 4.39 | 4.42 | 4.35 | qfq | 8,592,623 | 38,113,595 | -0.67% |
| 2024-01-02 | 4.44 | 4.48 | 4.39 | 4.45 | 4.38 | qfq | 11,694,800 | 52,059,855 | 0.91% |
| 2023-12-29 | 4.42 | 4.46 | 4.39 | 4.41 | 4.34 | qfq | 9,893,688 | 43,675,530 | -0.23% |
| 2023-12-28 | 4.39 | 4.45 | 4.36 | 4.42 | 4.35 | qfq | 10,523,839 | 46,407,381 | 1.14% |
| 2023-12-27 | 4.34 | 4.40 | 4.30 | 4.37 | 4.30 | qfq | 11,632,100 | 50,662,614 | 0.92% |
| 2023-12-26 | 4.37 | 4.40 | 4.31 | 4.33 | 4.26 | qfq | 8,604,600 | 37,493,120 | -0.46% |
| 2023-12-25 | 4.46 | 4.46 | 4.33 | 4.35 | 4.28 | qfq | 9,922,867 | 43,320,491 | -1.36% |
| 2023-12-22 | 4.43 | 4.53 | 4.40 | 4.41 | 4.34 | qfq | 11,311,153 | 50,311,584 | -0.90% |
| 2023-12-21 | 4.40 | 4.46 | 4.35 | 4.45 | 4.38 | qfq | 9,517,053 | 41,978,547 | 1.14% |
| 2023-12-20 | 4.49 | 4.54 | 4.39 | 4.40 | 4.33 | qfq | 9,482,405 | 42,064,077 | -1.79% |
| 2023-12-19 | 4.46 | 4.53 | 4.44 | 4.48 | 4.41 | qfq | 10,181,400 | 45,633,227 | 0.00% |
| 2023-12-18 | 4.54 | 4.60 | 4.47 | 4.48 | 4.41 | qfq | 14,345,411 | 64,886,197 | -1.75% |
| 2023-12-15 | 4.53 | 4.60 | 4.53 | 4.56 | 4.49 | qfq | 9,790,800 | 44,701,006 | 0.22% |
| 2023-12-14 | 4.57 | 4.60 | 4.54 | 4.55 | 4.48 | qfq | 11,917,350 | 54,372,481 | -0.44% |
| 2023-12-13 | 4.66 | 4.70 | 4.56 | 4.57 | 4.50 | qfq | 13,140,300 | 60,658,543 | -2.56% |
| 2023-12-12 | 4.67 | 4.72 | 4.64 | 4.69 | 4.62 | qfq | 11,721,639 | 54,765,453 | 0.86% |
| 2023-12-11 | 4.61 | 4.67 | 4.53 | 4.65 | 4.58 | qfq | 18,251,200 | 83,739,393 | 0.00% |
| 2023-12-08 | 4.81 | 4.84 | 4.64 | 4.65 | 4.58 | qfq | 31,117,604 | 146,789,391 | -3.93% |
| 2023-12-07 | 4.87 | 4.87 | 4.77 | 4.84 | 4.77 | qfq | 17,836,313 | 85,998,297 | -0.82% |
| 2023-12-06 | 4.83 | 4.97 | 4.81 | 4.88 | 4.80 | qfq | 25,476,839 | 124,581,978 | 0.83% |
| 2023-12-05 | 4.82 | 4.95 | 4.79 | 4.84 | 4.77 | qfq | 30,911,464 | 151,264,680 | 0.83% |
| 2023-12-04 | 4.84 | 4.85 | 4.74 | 4.80 | 4.73 | qfq | 19,266,880 | 92,464,765 | -1.23% |
| 2023-12-01 | 4.83 | 4.97 | 4.82 | 4.86 | 4.78 | qfq | 25,516,500 | 124,848,567 | 0.00% |
| 2023-11-30 | 4.77 | 4.87 | 4.73 | 4.86 | 4.78 | qfq | 24,697,695 | 118,862,149 | 1.04% |
| 2023-11-29 | 4.71 | 4.84 | 4.71 | 4.81 | 4.74 | qfq | 14,935,453 | 71,327,770 | 1.05% |
| 2023-11-28 | 4.73 | 4.81 | 4.70 | 4.76 | 4.69 | qfq | 14,608,346 | 69,441,669 | -0.21% |
| 2023-11-27 | 4.78 | 4.84 | 4.72 | 4.77 | 4.70 | qfq | 19,220,083 | 91,726,464 | -0.42% |
| 2023-11-24 | 4.67 | 4.82 | 4.65 | 4.79 | 4.72 | qfq | 29,666,029 | 141,473,404 | 2.57% |
| 2023-11-23 | 4.72 | 4.74 | 4.65 | 4.67 | 4.60 | qfq | 11,650,600 | 54,454,310 | -1.06% |
| 2023-11-22 | 4.68 | 4.76 | 4.67 | 4.72 | 4.65 | qfq | 13,656,800 | 64,420,807 | 0.64% |
| 2023-11-21 | 4.70 | 4.74 | 4.67 | 4.69 | 4.62 | qfq | 9,118,394 | 42,907,537 | -0.42% |
| 2023-11-20 | 4.61 | 4.72 | 4.58 | 4.71 | 4.64 | qfq | 18,060,510 | 84,492,111 | 2.84% |
| 2023-11-17 | 4.57 | 4.61 | 4.54 | 4.58 | 4.51 | qfq | 6,819,395 | 31,193,055 | 0.22% |
| 2023-11-16 | 4.63 | 4.65 | 4.57 | 4.57 | 4.50 | qfq | 7,079,300 | 32,532,481 | -1.30% |
| 2023-11-15 | 4.64 | 4.66 | 4.59 | 4.63 | 4.56 | qfq | 10,855,411 | 50,260,412 | 0.87% |
| 2023-11-14 | 4.63 | 4.66 | 4.57 | 4.59 | 4.52 | qfq | 12,554,140 | 57,712,884 | -0.86% |
| 2023-11-13 | 4.58 | 4.63 | 4.51 | 4.63 | 4.56 | qfq | 11,986,984 | 54,773,022 | 2.21% |
| 2023-11-10 | 4.56 | 4.56 | 4.49 | 4.53 | 4.46 | qfq | 9,056,000 | 40,933,834 | -0.88% |
| 2023-11-09 | 4.58 | 4.62 | 4.54 | 4.57 | 4.50 | qfq | 10,382,103 | 47,489,597 | -0.87% |
| 2023-11-08 | 4.64 | 4.65 | 4.57 | 4.61 | 4.54 | qfq | 10,359,400 | 47,711,007 | 0.00% |
| 2023-11-07 | 4.65 | 4.65 | 4.58 | 4.61 | 4.54 | qfq | 9,315,800 | 42,980,159 | -1.07% |
| 2023-11-06 | 4.62 | 4.67 | 4.58 | 4.66 | 4.59 | qfq | 13,623,254 | 63,047,705 | 0.65% |
| 2023-11-03 | 4.58 | 4.70 | 4.58 | 4.63 | 4.56 | qfq | 13,797,292 | 64,222,772 | 0.87% |
| 2023-11-02 | 4.66 | 4.69 | 4.58 | 4.59 | 4.52 | qfq | 11,090,854 | 51,268,880 | -1.50% |
| 2023-11-01 | 4.67 | 4.70 | 4.60 | 4.66 | 4.59 | qfq | 11,477,300 | 53,295,539 | 0.43% |
| 2023-10-31 | 4.68 | 4.72 | 4.63 | 4.64 | 4.57 | qfq | 12,957,000 | 60,363,823 | -1.07% |
| 2023-10-30 | 4.57 | 4.74 | 4.54 | 4.69 | 4.62 | qfq | 23,514,538 | 110,327,574 | 1.74% |
| 2023-10-27 | 4.48 | 4.64 | 4.44 | 4.61 | 4.54 | qfq | 30,818,189 | 141,218,461 | 2.22% |
| 2023-10-26 | 4.46 | 4.64 | 4.41 | 4.51 | 4.44 | qfq | 41,530,020 | 186,636,298 | 4.88% |
| 2023-10-25 | 4.29 | 4.37 | 4.29 | 4.30 | 4.23 | qfq | 14,009,476 | 60,672,205 | 0.23% |
| 2023-10-24 | 4.18 | 4.30 | 4.15 | 4.29 | 4.22 | qfq | 13,545,127 | 57,562,622 | 2.63% |
| 2023-10-23 | 4.26 | 4.27 | 4.13 | 4.18 | 4.12 | qfq | 11,521,426 | 48,352,251 | -2.79% |
| 2023-10-20 | 4.21 | 4.34 | 4.20 | 4.30 | 4.23 | qfq | 13,120,821 | 56,125,358 | 1.42% |
| 2023-10-19 | 4.23 | 4.28 | 4.18 | 4.24 | 4.17 | qfq | 8,959,309 | 37,965,249 | -0.24% |
| 2023-10-18 | 4.33 | 4.33 | 4.25 | 4.25 | 4.18 | qfq | 8,463,742 | 36,292,669 | -2.30% |
| 2023-10-17 | 4.41 | 4.42 | 4.30 | 4.35 | 4.28 | qfq | 12,652,080 | 54,949,756 | -1.36% |
| 2023-10-16 | 4.29 | 4.42 | 4.23 | 4.41 | 4.34 | qfq | 23,304,285 | 101,001,040 | 3.04% |
| 2023-10-13 | 4.30 | 4.31 | 4.25 | 4.28 | 4.21 | qfq | 8,719,800 | 37,267,035 | -0.93% |
| 2023-10-12 | 4.36 | 4.37 | 4.27 | 4.32 | 4.25 | qfq | 8,852,300 | 38,085,306 | 0.93% |
| 2023-10-11 | 4.31 | 4.32 | 4.25 | 4.28 | 4.21 | qfq | 11,788,002 | 50,452,339 | -1.38% |
| 2023-10-10 | 4.31 | 4.38 | 4.30 | 4.34 | 4.27 | qfq | 13,315,266 | 57,702,322 | 0.93% |
| 2023-10-09 | 4.35 | 4.37 | 4.25 | 4.30 | 4.23 | qfq | 14,433,066 | 61,757,037 | -1.15% |
| 2023-09-28 | 4.37 | 4.41 | 4.32 | 4.35 | 4.28 | qfq | 14,793,178 | 64,511,057 | -0.23% |
| 2023-09-27 | 4.37 | 4.40 | 4.32 | 4.36 | 4.29 | qfq | 16,141,982 | 70,458,232 | -0.23% |
| 2023-09-26 | 4.48 | 4.51 | 4.35 | 4.37 | 4.30 | qfq | 22,968,420 | 100,935,140 | -2.24% |
| 2023-09-25 | 4.46 | 4.55 | 4.43 | 4.47 | 4.40 | qfq | 28,928,600 | 129,486,670 | -1.11% |
| 2023-09-22 | 4.50 | 4.56 | 4.42 | 4.52 | 4.45 | qfq | 42,458,038 | 190,216,955 | -1.09% |
| 2023-09-21 | 4.68 | 5.03 | 4.55 | 4.57 | 4.50 | qfq | 77,484,222 | 363,168,567 | -1.30% |
| 2023-09-20 | 4.22 | 4.63 | 4.21 | 4.63 | 4.56 | qfq | 28,194,665 | 127,647,793 | 9.98% |
| 2023-09-19 | 4.21 | 4.26 | 4.17 | 4.21 | 4.14 | qfq | 11,488,800 | 48,413,725 | 0.24% |
| 2023-09-18 | 4.29 | 4.30 | 4.13 | 4.20 | 4.13 | qfq | 23,645,518 | 98,979,133 | -2.55% |
| 2023-09-15 | 4.53 | 4.55 | 4.29 | 4.31 | 4.24 | qfq | 28,070,981 | 123,010,715 | -4.86% |
| 2023-09-14 | 4.64 | 4.64 | 4.50 | 4.53 | 4.46 | qfq | 8,339,900 | 37,844,956 | -1.95% |
| 2023-09-13 | 4.68 | 4.74 | 4.59 | 4.62 | 4.55 | qfq | 9,617,500 | 44,801,003 | -1.70% |
| 2023-09-12 | 4.60 | 4.75 | 4.57 | 4.70 | 4.63 | qfq | 16,239,713 | 76,072,462 | 2.40% |
| 2023-09-11 | 4.48 | 4.60 | 4.41 | 4.59 | 4.52 | qfq | 10,392,280 | 47,181,713 | 2.68% |
| 2023-09-08 | 4.46 | 4.51 | 4.45 | 4.47 | 4.40 | qfq | 4,632,080 | 20,744,633 | 0.22% |
| 2023-09-07 | 4.61 | 4.61 | 4.46 | 4.46 | 4.39 | qfq | 8,796,050 | 39,651,763 | -2.62% |
| 2023-09-06 | 4.65 | 4.70 | 4.55 | 4.58 | 4.51 | qfq | 7,634,310 | 35,016,795 | -1.72% |
| 2023-09-05 | 4.73 | 4.73 | 4.64 | 4.66 | 4.59 | qfq | 7,749,050 | 36,167,881 | -1.69% |
| 2023-09-04 | 4.68 | 4.76 | 4.66 | 4.74 | 4.67 | qfq | 7,115,232 | 33,620,544 | 1.28% |
| 2023-09-01 | 4.64 | 4.78 | 4.62 | 4.68 | 4.61 | qfq | 10,427,124 | 49,107,770 | 1.52% |
| 2023-08-31 | 4.62 | 4.63 | 4.51 | 4.61 | 4.54 | qfq | 8,208,508 | 37,520,272 | -0.65% |
| 2023-08-30 | 4.67 | 4.72 | 4.63 | 4.64 | 4.57 | qfq | 6,805,703 | 31,770,385 | -0.64% |
| 2023-08-29 | 4.64 | 4.70 | 4.62 | 4.67 | 4.60 | qfq | 10,099,843 | 47,092,153 | 0.00% |
| 2023-08-28 | 4.74 | 4.83 | 4.63 | 4.67 | 4.60 | qfq | 14,578,687 | 69,003,169 | 2.41% |
| 2023-08-25 | 4.68 | 4.74 | 4.54 | 4.56 | 4.49 | qfq | 10,985,240 | 50,925,462 | -2.15% |
| 2023-08-24 | 4.57 | 4.70 | 4.47 | 4.66 | 4.59 | qfq | 11,036,747 | 50,667,059 | 2.42% |
| 2023-08-23 | 4.58 | 4.63 | 4.52 | 4.55 | 4.48 | qfq | 8,228,600 | 37,550,130 | -0.44% |
| 2023-08-22 | 4.58 | 4.63 | 4.50 | 4.57 | 4.50 | qfq | 9,130,000 | 41,587,396 | -0.44% |
| 2023-08-21 | 4.55 | 4.70 | 4.55 | 4.59 | 4.52 | qfq | 12,973,000 | 60,157,671 | 0.88% |
| 2023-08-18 | 4.75 | 4.78 | 4.55 | 4.55 | 4.48 | qfq | 12,590,085 | 58,184,333 | -4.21% |
| 2023-08-17 | 4.70 | 4.75 | 4.64 | 4.75 | 4.68 | qfq | 5,585,100 | 26,321,039 | 0.42% |
| 2023-08-16 | 4.67 | 4.80 | 4.63 | 4.73 | 4.66 | qfq | 5,992,000 | 28,381,352 | 0.64% |
| 2023-08-15 | 4.77 | 4.77 | 4.66 | 4.70 | 4.63 | qfq | 7,196,129 | 33,788,201 | -1.05% |
| 2023-08-14 | 4.78 | 4.79 | 4.66 | 4.75 | 4.68 | qfq | 8,148,000 | 38,545,831 | -1.25% |
| 2023-08-11 | 4.91 | 4.92 | 4.79 | 4.81 | 4.74 | qfq | 5,824,500 | 28,225,717 | -2.04% |
| 2023-08-10 | 4.87 | 4.93 | 4.83 | 4.91 | 4.83 | qfq | 6,956,753 | 33,945,102 | 0.20% |
| 2023-08-09 | 4.91 | 4.95 | 4.86 | 4.90 | 4.82 | qfq | 7,377,900 | 36,113,082 | -0.61% |
| 2023-08-08 | 4.92 | 4.96 | 4.85 | 4.93 | 4.85 | qfq | 10,428,139 | 51,133,502 | -0.20% |
| 2023-08-07 | 4.98 | 5.02 | 4.91 | 4.94 | 4.86 | qfq | 10,683,200 | 52,824,798 | -0.60% |
| 2023-08-04 | 5.10 | 5.15 | 4.96 | 4.97 | 4.89 | qfq | 18,713,742 | 94,018,890 | -2.55% |
| 2023-08-03 | 4.99 | 5.11 | 4.96 | 5.10 | 5.02 | qfq | 17,577,599 | 89,044,596 | 1.80% |
| 2023-08-02 | 5.03 | 5.05 | 4.93 | 5.01 | 4.93 | qfq | 14,755,868 | 73,658,809 | -0.79% |
| 2023-08-01 | 5.01 | 5.16 | 4.93 | 5.05 | 4.97 | qfq | 26,161,170 | 132,913,583 | 0.60% |
| 2023-07-31 | 4.82 | 5.07 | 4.81 | 5.02 | 4.94 | qfq | 23,764,593 | 118,100,113 | 4.58% |
| 2023-07-28 | 4.70 | 4.83 | 4.66 | 4.80 | 4.73 | qfq | 11,565,488 | 55,080,191 | 1.69% |
| 2023-07-27 | 4.66 | 4.76 | 4.64 | 4.72 | 4.65 | qfq | 9,797,333 | 46,263,617 | 1.07% |
| 2023-07-26 | 4.64 | 4.68 | 4.62 | 4.67 | 4.60 | qfq | 5,429,022 | 25,259,089 | 0.43% |
| 2023-07-25 | 4.60 | 4.70 | 4.59 | 4.65 | 4.58 | qfq | 8,850,826 | 41,186,530 | 1.53% |
| 2023-07-24 | 4.64 | 4.65 | 4.56 | 4.58 | 4.51 | qfq | 7,681,998 | 35,191,139 | -1.29% |
| 2023-07-21 | 4.57 | 4.68 | 4.56 | 4.64 | 4.57 | qfq | 11,903,389 | 55,237,592 | 1.53% |
| 2023-07-20 | 4.58 | 4.68 | 4.56 | 4.57 | 4.50 | qfq | 11,148,116 | 51,386,577 | 0.00% |
| 2023-07-19 | 4.55 | 4.60 | 4.51 | 4.57 | 4.50 | qfq | 9,051,569 | 41,248,033 | 0.44% |
| 2023-07-18 | 4.43 | 4.56 | 4.38 | 4.55 | 4.48 | qfq | 11,133,673 | 50,070,312 | 2.94% |