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
乔治白002687.SZ
最近收盘价5.222026-07-17
最近交易日2026-07-17
成交量（股）23,851,997
成交额（元）126,133,059
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-28 | 2024-04-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-28 | 2024-04-09 | bonus_share | — | — | 0.01 | — | 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 | 5.45 | 5.55 | 5.15 | 5.22 | 5.22 | qfq | 23,851,997 | 126,133,059 | -4.92% |
| 2026-07-16 | 5.45 | 5.65 | 5.44 | 5.49 | 5.49 | qfq | 20,508,567 | 113,464,226 | -0.54% |
| 2026-07-15 | 5.65 | 5.70 | 5.46 | 5.52 | 5.52 | qfq | 21,943,643 | 122,474,607 | -0.90% |
| 2026-07-14 | 5.50 | 5.79 | 5.45 | 5.57 | 5.57 | qfq | 23,137,319 | 129,634,940 | 1.27% |
| 2026-07-13 | 5.83 | 5.83 | 5.46 | 5.50 | 5.50 | qfq | 37,930,752 | 211,528,935 | -5.98% |
| 2026-07-10 | 5.40 | 5.86 | 5.25 | 5.85 | 5.85 | qfq | 42,021,378 | 239,545,066 | 9.76% |
| 2026-07-09 | 5.30 | 5.35 | 5.08 | 5.33 | 5.33 | qfq | 23,075,404 | 120,637,234 | 0.76% |
| 2026-07-08 | 5.29 | 5.37 | 5.18 | 5.29 | 5.29 | qfq | 22,346,544 | 117,895,213 | -0.56% |
| 2026-07-07 | 5.52 | 5.59 | 5.27 | 5.32 | 5.32 | qfq | 29,461,512 | 158,962,128 | -3.10% |
| 2026-07-06 | 5.65 | 6.00 | 5.45 | 5.49 | 5.49 | qfq | 42,450,296 | 240,358,754 | -2.83% |
| 2026-07-03 | 5.49 | 5.65 | 5.43 | 5.65 | 5.65 | qfq | 32,938,086 | 182,469,064 | 1.99% |
| 2026-07-02 | 5.43 | 5.74 | 5.38 | 5.54 | 5.54 | qfq | 35,526,222 | 199,575,167 | 2.03% |
| 2026-07-01 | 5.29 | 5.60 | 5.26 | 5.43 | 5.43 | qfq | 47,012,052 | 256,050,315 | 3.63% |
| 2026-06-30 | 5.05 | 5.25 | 4.93 | 5.24 | 5.24 | qfq | 58,344,334 | 296,696,047 | 5.43% |
| 2026-06-29 | 4.44 | 4.97 | 4.35 | 4.97 | 4.97 | qfq | 45,249,493 | 213,970,877 | 9.96% |
| 2026-06-26 | 4.38 | 4.63 | 4.28 | 4.52 | 4.52 | qfq | 49,268,843 | 219,588,107 | -0.88% |
| 2026-06-25 | 4.93 | 5.13 | 4.56 | 4.56 | 4.56 | qfq | 55,601,245 | 262,432,913 | -10.06% |
| 2026-06-24 | 4.85 | 5.07 | 4.68 | 5.07 | 5.07 | qfq | 56,456,905 | 282,813,436 | 9.98% |
| 2026-06-23 | 4.16 | 4.61 | 4.16 | 4.61 | 4.61 | qfq | 26,688,233 | 120,109,854 | 10.02% |
| 2026-06-22 | 4.13 | 4.20 | 4.00 | 4.19 | 4.19 | qfq | 9,845,788 | 40,261,910 | 0.72% |
| 2026-06-18 | 4.16 | 4.20 | 4.05 | 4.16 | 4.16 | qfq | 9,072,313 | 37,443,947 | -0.48% |
| 2026-06-17 | 4.31 | 4.31 | 4.15 | 4.18 | 4.18 | qfq | 10,600,275 | 44,458,162 | -2.56% |
| 2026-06-16 | 4.44 | 4.44 | 4.24 | 4.29 | 4.29 | qfq | 19,022,884 | 82,008,749 | -3.81% |
| 2026-06-15 | 4.27 | 4.56 | 4.24 | 4.46 | 4.46 | qfq | 22,550,763 | 100,548,786 | 5.19% |
| 2026-06-12 | 4.20 | 4.26 | 4.12 | 4.24 | 4.24 | qfq | 7,930,093 | 33,375,617 | 1.44% |
| 2026-06-11 | 4.18 | 4.22 | 4.10 | 4.18 | 4.18 | qfq | 8,821,804 | 36,656,953 | -1.65% |
| 2026-06-10 | 4.30 | 4.31 | 4.19 | 4.25 | 4.17 | qfq | 8,922,850 | 37,776,909 | -1.16% |
| 2026-06-09 | 4.31 | 4.36 | 4.23 | 4.30 | 4.22 | qfq | 9,506,629 | 40,845,553 | 0.70% |
| 2026-06-08 | 4.31 | 4.41 | 4.23 | 4.27 | 4.19 | qfq | 11,616,577 | 50,154,372 | -2.51% |
| 2026-06-05 | 4.28 | 4.42 | 4.21 | 4.38 | 4.30 | qfq | 9,325,179 | 40,320,707 | 2.34% |
| 2026-06-04 | 4.28 | 4.34 | 4.21 | 4.28 | 4.20 | qfq | 9,080,166 | 38,693,482 | -0.70% |
| 2026-06-03 | 4.42 | 4.50 | 4.27 | 4.31 | 4.23 | qfq | 11,719,978 | 50,828,380 | -2.49% |
| 2026-06-02 | 4.53 | 4.66 | 4.39 | 4.42 | 4.34 | qfq | 12,851,066 | 57,575,808 | -2.43% |
| 2026-06-01 | 4.29 | 4.53 | 4.23 | 4.53 | 4.44 | qfq | 12,340,270 | 54,641,770 | 4.86% |
| 2026-05-29 | 4.37 | 4.44 | 4.28 | 4.32 | 4.24 | qfq | 11,248,439 | 48,909,198 | -1.14% |
| 2026-05-28 | 4.35 | 4.42 | 4.28 | 4.37 | 4.29 | qfq | 10,420,800 | 45,498,396 | 0.00% |
| 2026-05-27 | 4.51 | 4.53 | 4.31 | 4.37 | 4.29 | qfq | 10,952,530 | 47,938,494 | -3.10% |
| 2026-05-26 | 4.68 | 4.68 | 4.47 | 4.51 | 4.42 | qfq | 12,873,796 | 58,499,697 | -3.01% |
| 2026-05-25 | 4.73 | 4.80 | 4.60 | 4.65 | 4.56 | qfq | 13,587,219 | 63,176,019 | -1.90% |
| 2026-05-22 | 4.64 | 4.76 | 4.50 | 4.74 | 4.65 | qfq | 12,023,326 | 55,988,941 | 3.95% |
| 2026-05-21 | 4.77 | 4.82 | 4.56 | 4.56 | 4.47 | qfq | 12,661,345 | 59,460,401 | -4.00% |
| 2026-05-20 | 4.83 | 4.84 | 4.71 | 4.75 | 4.66 | qfq | 9,956,448 | 47,293,822 | -1.66% |
| 2026-05-19 | 4.87 | 4.89 | 4.73 | 4.83 | 4.74 | qfq | 11,922,328 | 57,384,509 | 0.00% |
| 2026-05-18 | 4.79 | 4.83 | 4.69 | 4.83 | 4.74 | qfq | 11,372,327 | 54,049,727 | 0.84% |
| 2026-05-15 | 4.79 | 4.86 | 4.74 | 4.79 | 4.70 | qfq | 11,083,901 | 53,182,502 | 0.21% |
| 2026-05-14 | 4.85 | 4.86 | 4.76 | 4.78 | 4.69 | qfq | 10,807,745 | 51,946,737 | -1.24% |
| 2026-05-13 | 4.89 | 4.91 | 4.81 | 4.84 | 4.75 | qfq | 13,591,130 | 65,973,182 | -0.21% |
| 2026-05-12 | 4.97 | 5.00 | 4.84 | 4.85 | 4.76 | qfq | 14,192,391 | 69,713,176 | -2.61% |
| 2026-05-11 | 5.01 | 5.04 | 4.91 | 4.98 | 4.88 | qfq | 15,060,260 | 74,686,126 | -0.80% |
| 2026-05-08 | 4.96 | 5.03 | 4.89 | 5.02 | 4.92 | qfq | 12,623,782 | 62,913,184 | 1.41% |
| 2026-05-07 | 4.96 | 5.02 | 4.93 | 4.95 | 4.85 | qfq | 15,643,891 | 77,873,810 | 0.00% |
| 2026-05-06 | 5.06 | 5.12 | 4.89 | 4.95 | 4.85 | qfq | 17,361,977 | 86,000,209 | -1.79% |
| 2026-04-30 | 5.09 | 5.10 | 4.98 | 5.04 | 4.94 | qfq | 18,037,852 | 91,088,463 | 1.00% |
| 2026-04-29 | 4.90 | 5.02 | 4.77 | 4.99 | 4.89 | qfq | 26,232,951 | 129,472,439 | 0.40% |
| 2026-04-28 | 4.96 | 5.01 | 4.89 | 4.97 | 4.87 | qfq | 15,527,095 | 77,036,068 | 0.20% |
| 2026-04-27 | 4.87 | 4.98 | 4.72 | 4.96 | 4.86 | qfq | 20,625,373 | 100,139,160 | 2.48% |
| 2026-04-24 | 4.84 | 4.88 | 4.74 | 4.84 | 4.75 | qfq | 16,917,073 | 81,410,977 | 0.21% |
| 2026-04-23 | 4.85 | 4.87 | 4.79 | 4.83 | 4.74 | qfq | 15,971,169 | 77,103,136 | -0.41% |
| 2026-04-22 | 4.98 | 5.03 | 4.83 | 4.85 | 4.76 | qfq | 16,693,495 | 81,691,372 | -2.61% |
| 2026-04-21 | 5.12 | 5.20 | 4.94 | 4.98 | 4.88 | qfq | 22,437,345 | 112,761,157 | -2.73% |
| 2026-04-20 | 5.20 | 5.26 | 5.07 | 5.12 | 5.02 | qfq | 40,655,849 | 208,745,772 | 0.79% |
| 2026-04-17 | 5.17 | 5.39 | 5.05 | 5.08 | 4.98 | qfq | 55,467,940 | 287,979,609 | 3.67% |
| 2026-04-16 | 4.74 | 4.92 | 4.68 | 4.90 | 4.81 | qfq | 10,756,044 | 51,913,034 | 3.38% |
| 2026-04-15 | 4.80 | 4.83 | 4.72 | 4.74 | 4.65 | qfq | 9,332,995 | 44,339,385 | -1.04% |
| 2026-04-14 | 4.86 | 4.88 | 4.72 | 4.79 | 4.70 | qfq | 9,887,398 | 47,264,536 | -0.83% |
| 2026-04-13 | 4.86 | 4.89 | 4.77 | 4.83 | 4.74 | qfq | 8,270,446 | 39,881,155 | -1.23% |
| 2026-04-10 | 4.86 | 4.95 | 4.81 | 4.89 | 4.80 | qfq | 8,520,917 | 41,730,895 | 1.45% |
| 2026-04-09 | 4.92 | 4.94 | 4.81 | 4.82 | 4.73 | qfq | 8,238,333 | 40,035,806 | -1.63% |
| 2026-04-08 | 4.84 | 4.94 | 4.81 | 4.90 | 4.81 | qfq | 14,013,411 | 68,481,942 | 3.81% |
| 2026-04-07 | 4.52 | 4.73 | 4.46 | 4.72 | 4.63 | qfq | 15,769,938 | 73,244,289 | 4.19% |
| 2026-04-03 | 4.81 | 4.82 | 4.51 | 4.53 | 4.44 | qfq | 11,795,961 | 54,216,177 | -5.82% |
| 2026-04-02 | 4.96 | 4.96 | 4.76 | 4.81 | 4.72 | qfq | 11,813,966 | 57,157,735 | -2.04% |
| 2026-04-01 | 5.03 | 5.08 | 4.86 | 4.91 | 4.82 | qfq | 9,187,471 | 45,272,676 | -0.81% |
| 2026-03-31 | 4.99 | 5.10 | 4.91 | 4.95 | 4.85 | qfq | 13,374,970 | 66,924,990 | 0.00% |
| 2026-03-30 | 4.81 | 4.98 | 4.81 | 4.95 | 4.85 | qfq | 10,992,369 | 53,912,191 | 1.85% |
| 2026-03-27 | 4.72 | 4.86 | 4.72 | 4.86 | 4.77 | qfq | 9,614,634 | 46,336,162 | 2.32% |
| 2026-03-26 | 4.83 | 4.89 | 4.73 | 4.75 | 4.66 | qfq | 12,386,449 | 59,437,876 | -1.25% |
| 2026-03-25 | 4.76 | 4.82 | 4.68 | 4.81 | 4.72 | qfq | 11,529,380 | 55,114,622 | 2.34% |
| 2026-03-24 | 4.64 | 4.71 | 4.46 | 4.70 | 4.61 | qfq | 18,696,251 | 86,135,326 | 4.44% |
| 2026-03-23 | 4.72 | 4.75 | 4.40 | 4.50 | 4.41 | qfq | 19,411,442 | 89,269,056 | -7.02% |
| 2026-03-20 | 5.07 | 5.11 | 4.83 | 4.84 | 4.75 | qfq | 13,178,595 | 64,842,764 | -4.35% |
| 2026-03-19 | 5.22 | 5.23 | 5.03 | 5.06 | 4.96 | qfq | 7,929,188 | 40,555,600 | -3.07% |
| 2026-03-18 | 5.15 | 5.24 | 5.09 | 5.22 | 5.12 | qfq | 9,319,039 | 48,146,743 | 1.36% |
| 2026-03-17 | 5.27 | 5.29 | 5.12 | 5.15 | 5.05 | qfq | 7,986,492 | 41,610,022 | -1.72% |
| 2026-03-16 | 5.26 | 5.33 | 5.19 | 5.24 | 5.14 | qfq | 7,879,480 | 41,403,527 | -0.38% |
| 2026-03-13 | 5.20 | 5.33 | 5.18 | 5.26 | 5.16 | qfq | 7,332,226 | 38,669,864 | 0.77% |
| 2026-03-12 | 5.30 | 5.33 | 5.20 | 5.22 | 5.12 | qfq | 6,957,903 | 36,554,571 | -1.14% |
| 2026-03-11 | 5.31 | 5.34 | 5.23 | 5.28 | 5.18 | qfq | 6,854,573 | 36,207,788 | -0.38% |
| 2026-03-10 | 5.22 | 5.32 | 5.20 | 5.30 | 5.20 | qfq | 8,541,168 | 45,044,795 | 1.92% |
| 2026-03-09 | 5.17 | 5.28 | 5.12 | 5.20 | 5.10 | qfq | 10,074,322 | 52,273,484 | -0.95% |
| 2026-03-06 | 5.01 | 5.26 | 4.97 | 5.25 | 5.15 | qfq | 9,717,160 | 50,198,684 | 4.79% |
| 2026-03-05 | 5.07 | 5.10 | 4.97 | 5.01 | 4.91 | qfq | 6,817,782 | 34,296,197 | 1.21% |
| 2026-03-04 | 4.94 | 5.03 | 4.89 | 4.95 | 4.85 | qfq | 8,977,435 | 44,481,114 | -1.00% |
| 2026-03-03 | 5.07 | 5.16 | 4.99 | 5.00 | 4.90 | qfq | 12,732,826 | 64,889,148 | -0.99% |
| 2026-03-02 | 5.15 | 5.18 | 4.99 | 5.05 | 4.95 | qfq | 14,456,874 | 73,380,295 | -4.36% |
| 2026-02-27 | 5.22 | 5.28 | 5.19 | 5.28 | 5.18 | qfq | 8,150,664 | 42,675,222 | 0.76% |
| 2026-02-26 | 5.21 | 5.27 | 5.19 | 5.24 | 5.14 | qfq | 8,809,617 | 46,072,405 | 0.58% |
| 2026-02-25 | 5.25 | 5.33 | 5.19 | 5.21 | 5.11 | qfq | 8,467,471 | 44,469,375 | -0.76% |
| 2026-02-24 | 5.16 | 5.28 | 5.15 | 5.25 | 5.15 | qfq | 8,223,603 | 42,934,597 | 2.14% |
| 2026-02-13 | 5.15 | 5.20 | 5.10 | 5.14 | 5.04 | qfq | 6,859,826 | 35,340,718 | 0.39% |
| 2026-02-12 | 5.23 | 5.24 | 5.10 | 5.12 | 5.02 | qfq | 8,823,051 | 45,406,826 | -1.73% |
| 2026-02-11 | 5.25 | 5.28 | 5.19 | 5.21 | 5.11 | qfq | 8,118,802 | 42,543,988 | -0.76% |
| 2026-02-10 | 5.28 | 5.32 | 5.21 | 5.25 | 5.15 | qfq | 8,030,984 | 42,305,097 | 0.19% |
| 2026-02-09 | 5.26 | 5.27 | 5.19 | 5.24 | 5.14 | qfq | 10,024,332 | 52,505,297 | 0.58% |
| 2026-02-06 | 5.19 | 5.28 | 5.12 | 5.21 | 5.11 | qfq | 11,826,171 | 61,782,636 | 0.77% |
| 2026-02-05 | 5.16 | 5.22 | 5.11 | 5.17 | 5.07 | qfq | 11,111,403 | 57,600,698 | 0.58% |
| 2026-02-04 | 5.05 | 5.16 | 5.05 | 5.14 | 5.04 | qfq | 9,670,449 | 49,588,381 | 0.98% |
| 2026-02-03 | 5.13 | 5.14 | 5.02 | 5.09 | 4.99 | qfq | 12,046,464 | 61,137,743 | 0.99% |
| 2026-02-02 | 5.04 | 5.17 | 5.03 | 5.04 | 4.94 | qfq | 16,313,631 | 83,340,765 | -0.59% |
| 2026-01-30 | 4.90 | 5.07 | 4.90 | 5.07 | 4.97 | qfq | 13,765,253 | 69,101,466 | 3.05% |
| 2026-01-29 | 4.98 | 5.01 | 4.87 | 4.92 | 4.83 | qfq | 14,681,739 | 72,688,664 | -1.20% |
| 2026-01-28 | 5.04 | 5.05 | 4.95 | 4.98 | 4.88 | qfq | 9,182,564 | 45,799,081 | -0.99% |
| 2026-01-27 | 5.03 | 5.05 | 4.89 | 5.03 | 4.93 | qfq | 11,464,365 | 57,010,528 | -0.59% |
| 2026-01-26 | 5.07 | 5.09 | 4.97 | 5.06 | 4.96 | qfq | 10,577,809 | 53,153,669 | 0.80% |
| 2026-01-23 | 5.05 | 5.05 | 4.98 | 5.02 | 4.92 | qfq | 6,662,715 | 33,384,011 | 0.00% |
| 2026-01-22 | 4.98 | 5.02 | 4.94 | 5.02 | 4.92 | qfq | 10,231,577 | 51,111,731 | 1.21% |
| 2026-01-21 | 4.91 | 4.98 | 4.87 | 4.96 | 4.86 | qfq | 9,449,268 | 46,672,257 | 0.40% |
| 2026-01-20 | 4.87 | 4.97 | 4.84 | 4.94 | 4.85 | qfq | 11,949,043 | 58,850,598 | 1.44% |
| 2026-01-19 | 4.77 | 4.87 | 4.74 | 4.87 | 4.78 | qfq | 8,481,557 | 40,948,800 | 2.10% |
| 2026-01-16 | 4.78 | 4.80 | 4.71 | 4.77 | 4.68 | qfq | 8,255,020 | 39,217,161 | 0.00% |
| 2026-01-15 | 4.79 | 4.82 | 4.73 | 4.77 | 4.68 | qfq | 7,946,682 | 37,922,521 | -0.42% |
| 2026-01-14 | 4.84 | 4.87 | 4.72 | 4.79 | 4.70 | qfq | 12,108,370 | 58,166,761 | -0.62% |
| 2026-01-13 | 4.82 | 4.89 | 4.79 | 4.82 | 4.73 | qfq | 12,315,246 | 59,676,330 | 0.00% |
| 2026-01-12 | 4.78 | 4.83 | 4.75 | 4.82 | 4.73 | qfq | 11,019,236 | 52,838,913 | 0.84% |
| 2026-01-09 | 4.76 | 4.78 | 4.68 | 4.78 | 4.69 | qfq | 11,234,910 | 53,189,690 | 0.84% |
| 2026-01-08 | 4.66 | 4.76 | 4.61 | 4.74 | 4.65 | qfq | 15,742,760 | 73,988,455 | 1.94% |
| 2026-01-07 | 4.76 | 4.76 | 4.63 | 4.65 | 4.56 | qfq | 14,779,413 | 69,173,824 | -2.31% |
| 2026-01-06 | 4.80 | 4.84 | 4.74 | 4.76 | 4.67 | qfq | 18,011,958 | 86,242,729 | -1.04% |
| 2026-01-05 | 4.83 | 4.88 | 4.77 | 4.81 | 4.72 | qfq | 13,720,303 | 66,322,742 | -0.21% |
| 2025-12-31 | 4.87 | 4.87 | 4.79 | 4.82 | 4.73 | qfq | 8,314,248 | 40,167,090 | -0.82% |
| 2025-12-30 | 4.97 | 4.98 | 4.83 | 4.86 | 4.77 | qfq | 12,985,994 | 63,537,877 | -2.02% |
| 2025-12-29 | 5.03 | 5.07 | 4.89 | 4.96 | 4.86 | qfq | 18,889,615 | 93,443,625 | 0.40% |
| 2025-12-26 | 4.87 | 5.23 | 4.83 | 4.94 | 4.85 | qfq | 22,359,399 | 111,534,063 | 1.02% |
| 2025-12-25 | 4.81 | 4.92 | 4.80 | 4.89 | 4.80 | qfq | 7,780,847 | 37,964,772 | 1.66% |
| 2025-12-24 | 4.82 | 4.83 | 4.75 | 4.81 | 4.72 | qfq | 6,953,225 | 33,353,224 | 0.42% |
| 2025-12-23 | 4.88 | 4.89 | 4.76 | 4.79 | 4.70 | qfq | 8,087,065 | 38,835,009 | -1.64% |
| 2025-12-22 | 4.97 | 5.02 | 4.84 | 4.87 | 4.78 | qfq | 10,199,685 | 50,033,507 | -1.81% |
| 2025-12-19 | 4.77 | 4.98 | 4.73 | 4.96 | 4.86 | qfq | 10,735,503 | 52,523,621 | 3.98% |
| 2025-12-18 | 4.63 | 4.79 | 4.61 | 4.77 | 4.68 | qfq | 12,475,417 | 59,189,063 | 2.80% |
| 2025-12-17 | 4.62 | 4.67 | 4.56 | 4.64 | 4.55 | qfq | 8,248,634 | 38,095,825 | 0.43% |
| 2025-12-16 | 4.72 | 4.77 | 4.62 | 4.62 | 4.53 | qfq | 9,218,639 | 43,025,873 | -2.53% |
| 2025-12-15 | 4.64 | 4.77 | 4.57 | 4.74 | 4.65 | qfq | 9,516,053 | 44,796,983 | 2.38% |
| 2025-12-12 | 4.75 | 4.78 | 4.61 | 4.63 | 4.54 | qfq | 13,290,993 | 62,316,665 | -1.70% |
| 2025-12-11 | 4.89 | 4.89 | 4.70 | 4.71 | 4.62 | qfq | 12,490,380 | 59,495,040 | -3.29% |
| 2025-12-10 | 4.93 | 5.01 | 4.87 | 4.87 | 4.78 | qfq | 6,803,501 | 33,568,367 | -1.62% |
| 2025-12-09 | 4.94 | 5.03 | 4.87 | 4.95 | 4.85 | qfq | 7,681,395 | 38,135,821 | 0.00% |
| 2025-12-08 | 4.95 | 5.02 | 4.94 | 4.95 | 4.85 | qfq | 7,626,489 | 37,932,857 | 0.00% |
| 2025-12-05 | 4.91 | 4.98 | 4.85 | 4.95 | 4.85 | qfq | 7,604,063 | 37,389,489 | 0.20% |
| 2025-12-04 | 5.00 | 5.03 | 4.90 | 4.94 | 4.85 | qfq | 9,140,152 | 45,327,933 | -1.20% |
| 2025-12-03 | 5.02 | 5.05 | 4.94 | 5.00 | 4.90 | qfq | 8,168,746 | 40,806,514 | -0.79% |
| 2025-12-02 | 4.98 | 5.05 | 4.90 | 5.04 | 4.94 | qfq | 8,479,250 | 42,304,168 | 1.00% |
| 2025-12-01 | 5.05 | 5.11 | 4.97 | 4.99 | 4.89 | qfq | 10,555,494 | 53,285,235 | -0.99% |
| 2025-11-28 | 5.00 | 5.05 | 4.88 | 5.04 | 4.94 | qfq | 8,597,420 | 42,850,909 | 1.20% |
| 2025-11-27 | 4.95 | 5.03 | 4.90 | 4.98 | 4.88 | qfq | 8,686,457 | 43,253,613 | 0.81% |
| 2025-11-26 | 4.93 | 5.03 | 4.90 | 4.94 | 4.85 | qfq | 9,474,535 | 46,922,217 | 0.20% |
| 2025-11-25 | 4.89 | 4.97 | 4.84 | 4.93 | 4.84 | qfq | 8,489,002 | 41,810,085 | 1.23% |
| 2025-11-24 | 4.90 | 4.94 | 4.82 | 4.87 | 4.78 | qfq | 16,315,669 | 79,645,704 | 1.04% |
| 2025-11-21 | 5.14 | 5.17 | 4.78 | 4.82 | 4.73 | qfq | 17,733,177 | 87,013,442 | -6.41% |
| 2025-11-20 | 5.20 | 5.22 | 5.04 | 5.15 | 5.05 | qfq | 14,722,397 | 75,499,363 | -0.39% |
| 2025-11-19 | 5.26 | 5.30 | 5.13 | 5.17 | 5.07 | qfq | 11,182,590 | 58,090,525 | -1.71% |
| 2025-11-18 | 5.28 | 5.31 | 5.20 | 5.26 | 5.16 | qfq | 8,179,863 | 42,891,457 | -0.38% |
| 2025-11-17 | 5.26 | 5.29 | 5.20 | 5.28 | 5.18 | qfq | 9,773,749 | 51,336,903 | 0.96% |
| 2025-11-14 | 5.16 | 5.28 | 5.16 | 5.23 | 5.13 | qfq | 9,158,742 | 48,024,651 | 0.77% |
| 2025-11-13 | 5.16 | 5.21 | 5.11 | 5.19 | 5.09 | qfq | 9,370,741 | 48,377,577 | 0.97% |
| 2025-11-12 | 5.10 | 5.15 | 5.09 | 5.14 | 5.04 | qfq | 8,273,103 | 42,420,314 | 0.98% |
| 2025-11-11 | 5.07 | 5.11 | 5.04 | 5.09 | 4.99 | qfq | 7,594,653 | 38,598,002 | 0.99% |
| 2025-11-10 | 5.04 | 5.07 | 5.00 | 5.04 | 4.94 | qfq | 8,988,455 | 45,285,037 | 0.00% |
| 2025-11-07 | 5.02 | 5.08 | 4.98 | 5.04 | 4.94 | qfq | 11,058,267 | 55,697,702 | 0.20% |
| 2025-11-06 | 5.03 | 5.03 | 4.95 | 5.03 | 4.93 | qfq | 7,740,068 | 38,702,663 | 0.20% |
| 2025-11-05 | 4.94 | 5.03 | 4.90 | 5.02 | 4.92 | qfq | 9,940,485 | 49,683,851 | 1.01% |
| 2025-11-04 | 4.91 | 5.00 | 4.87 | 4.97 | 4.87 | qfq | 13,437,502 | 66,555,750 | 1.84% |
| 2025-11-03 | 4.83 | 4.91 | 4.79 | 4.88 | 4.79 | qfq | 11,179,090 | 54,537,588 | 1.46% |
| 2025-10-31 | 4.75 | 4.82 | 4.73 | 4.81 | 4.72 | qfq | 12,287,779 | 58,826,900 | 1.91% |
| 2025-10-30 | 4.76 | 4.78 | 4.70 | 4.72 | 4.63 | qfq | 7,774,977 | 36,896,562 | -0.21% |
| 2025-10-29 | 4.78 | 4.78 | 4.67 | 4.73 | 4.64 | qfq | 7,307,943 | 34,460,077 | -1.05% |
| 2025-10-28 | 4.75 | 4.79 | 4.68 | 4.78 | 4.69 | qfq | 7,081,732 | 33,640,134 | 1.06% |
| 2025-10-27 | 4.76 | 4.78 | 4.70 | 4.73 | 4.64 | qfq | 7,426,741 | 35,223,034 | -0.21% |
| 2025-10-24 | 4.79 | 4.79 | 4.73 | 4.74 | 4.65 | qfq | 6,800,695 | 32,288,566 | -0.84% |
| 2025-10-23 | 4.76 | 4.78 | 4.71 | 4.78 | 4.69 | qfq | 8,835,038 | 41,955,743 | 1.27% |
| 2025-10-22 | 4.70 | 4.77 | 4.69 | 4.72 | 4.63 | qfq | 8,403,321 | 39,799,962 | -0.21% |
| 2025-10-21 | 4.61 | 4.74 | 4.59 | 4.73 | 4.64 | qfq | 10,502,942 | 49,208,145 | 2.60% |
| 2025-10-20 | 4.56 | 4.61 | 4.52 | 4.61 | 4.52 | qfq | 8,390,743 | 38,370,691 | 1.54% |
| 2025-10-17 | 4.53 | 4.61 | 4.51 | 4.54 | 4.45 | qfq | 6,632,526 | 30,245,754 | -0.22% |
| 2025-10-16 | 4.61 | 4.61 | 4.53 | 4.55 | 4.46 | qfq | 6,107,259 | 27,889,181 | -1.09% |
| 2025-10-15 | 4.54 | 4.62 | 4.54 | 4.60 | 4.51 | qfq | 7,505,140 | 34,451,567 | 0.88% |
| 2025-10-14 | 4.53 | 4.58 | 4.48 | 4.56 | 4.47 | qfq | 10,047,400 | 45,737,206 | 1.56% |
| 2025-10-13 | 4.32 | 4.51 | 4.32 | 4.49 | 4.40 | qfq | 9,290,764 | 41,374,103 | -1.54% |
| 2025-10-10 | 4.47 | 4.58 | 4.44 | 4.56 | 4.47 | qfq | 8,494,667 | 38,608,703 | 2.01% |
| 2025-10-09 | 4.55 | 4.55 | 4.44 | 4.47 | 4.38 | qfq | 6,518,321 | 29,138,557 | -1.11% |
| 2025-09-30 | 4.57 | 4.58 | 4.51 | 4.52 | 4.43 | qfq | 4,820,992 | 21,853,405 | -1.09% |
| 2025-09-29 | 4.51 | 4.58 | 4.44 | 4.57 | 4.48 | qfq | 7,544,643 | 34,202,979 | 1.11% |
| 2025-09-26 | 4.47 | 4.55 | 4.41 | 4.52 | 4.43 | qfq | 6,106,546 | 27,550,623 | 1.12% |
| 2025-09-25 | 4.55 | 4.58 | 4.45 | 4.47 | 4.38 | qfq | 5,377,701 | 24,227,912 | -1.97% |
| 2025-09-24 | 4.40 | 4.57 | 4.37 | 4.56 | 4.47 | qfq | 9,141,917 | 41,177,568 | 2.70% |
| 2025-09-23 | 4.52 | 4.52 | 4.30 | 4.44 | 4.35 | qfq | 9,995,751 | 43,899,505 | -1.55% |
| 2025-09-22 | 4.59 | 4.60 | 4.48 | 4.51 | 4.42 | qfq | 7,528,172 | 34,010,294 | -1.74% |
| 2025-09-19 | 4.61 | 4.62 | 4.51 | 4.59 | 4.50 | qfq | 7,601,945 | 34,635,912 | -0.22% |
| 2025-09-18 | 4.68 | 4.69 | 4.57 | 4.60 | 4.51 | qfq | 7,050,012 | 32,697,232 | -1.71% |
| 2025-09-17 | 4.73 | 4.75 | 4.66 | 4.68 | 4.59 | qfq | 5,966,143 | 28,051,152 | -1.06% |
| 2025-09-16 | 4.64 | 4.73 | 4.63 | 4.73 | 4.64 | qfq | 8,744,189 | 41,039,771 | 1.72% |
| 2025-09-15 | 4.66 | 4.67 | 4.59 | 4.65 | 4.56 | qfq | 6,329,007 | 29,280,263 | -0.21% |
| 2025-09-12 | 4.73 | 4.74 | 4.63 | 4.66 | 4.57 | qfq | 5,473,828 | 25,532,468 | -0.85% |
| 2025-09-11 | 4.68 | 4.70 | 4.59 | 4.70 | 4.61 | qfq | 7,308,693 | 33,981,470 | 0.86% |
| 2025-09-10 | 4.66 | 4.68 | 4.62 | 4.66 | 4.57 | qfq | 4,369,112 | 20,354,272 | 0.43% |
| 2025-09-09 | 4.65 | 4.67 | 4.62 | 4.64 | 4.55 | qfq | 6,500,304 | 30,195,054 | -0.22% |
| 2025-09-08 | 4.61 | 4.65 | 4.57 | 4.65 | 4.56 | qfq | 8,235,882 | 38,046,068 | 1.31% |
| 2025-09-05 | 4.61 | 4.64 | 4.54 | 4.59 | 4.50 | qfq | 9,600,509 | 44,035,247 | -0.22% |
| 2025-09-04 | 4.51 | 4.65 | 4.49 | 4.60 | 4.51 | qfq | 12,108,264 | 55,718,032 | 2.45% |
| 2025-09-03 | 4.59 | 4.61 | 4.48 | 4.49 | 4.40 | qfq | 7,799,227 | 35,503,330 | -2.39% |
| 2025-09-02 | 4.58 | 4.62 | 4.47 | 4.60 | 4.51 | qfq | 10,708,590 | 48,621,417 | 0.66% |
| 2025-09-01 | 4.55 | 4.63 | 4.48 | 4.57 | 4.48 | qfq | 9,657,786 | 44,089,349 | 0.66% |
| 2025-08-29 | 4.61 | 4.63 | 4.53 | 4.54 | 4.45 | qfq | 7,422,536 | 33,914,405 | -1.73% |
| 2025-08-28 | 4.63 | 4.70 | 4.48 | 4.62 | 4.53 | qfq | 13,919,463 | 63,791,268 | -0.22% |
| 2025-08-27 | 4.85 | 4.85 | 4.63 | 4.63 | 4.54 | qfq | 17,185,835 | 81,376,979 | -4.34% |
| 2025-08-26 | 4.79 | 4.88 | 4.75 | 4.84 | 4.75 | qfq | 9,793,484 | 47,320,118 | 1.26% |
| 2025-08-25 | 4.80 | 4.86 | 4.76 | 4.78 | 4.69 | qfq | 10,355,020 | 49,621,773 | -0.62% |
| 2025-08-22 | 4.87 | 4.90 | 4.75 | 4.81 | 4.72 | qfq | 10,588,472 | 50,828,748 | -1.64% |
| 2025-08-21 | 4.88 | 4.91 | 4.83 | 4.89 | 4.80 | qfq | 8,334,455 | 40,643,486 | 0.62% |
| 2025-08-20 | 4.84 | 4.86 | 4.75 | 4.86 | 4.77 | qfq | 8,645,244 | 41,680,244 | 0.41% |
| 2025-08-19 | 4.75 | 4.84 | 4.69 | 4.84 | 4.75 | qfq | 11,663,566 | 55,878,466 | 1.68% |
| 2025-08-18 | 4.77 | 4.81 | 4.74 | 4.76 | 4.67 | qfq | 7,749,733 | 36,979,325 | 0.21% |
| 2025-08-15 | 4.78 | 4.82 | 4.74 | 4.75 | 4.66 | qfq | 9,641,990 | 46,020,960 | -0.63% |
| 2025-08-14 | 4.90 | 4.90 | 4.73 | 4.78 | 4.69 | qfq | 10,776,529 | 51,851,365 | -1.85% |
| 2025-08-13 | 4.91 | 4.92 | 4.86 | 4.87 | 4.78 | qfq | 6,638,892 | 32,401,889 | -0.61% |
| 2025-08-12 | 4.93 | 4.94 | 4.88 | 4.90 | 4.81 | qfq | 5,430,787 | 26,631,133 | 0.00% |
| 2025-08-11 | 4.94 | 4.94 | 4.89 | 4.90 | 4.81 | qfq | 8,168,501 | 40,152,642 | -0.20% |
| 2025-08-08 | 4.90 | 4.92 | 4.84 | 4.91 | 4.82 | qfq | 6,761,280 | 32,979,954 | 0.61% |
| 2025-08-07 | 4.92 | 4.92 | 4.87 | 4.88 | 4.79 | qfq | 6,531,742 | 31,948,908 | -0.61% |
| 2025-08-06 | 4.91 | 4.92 | 4.85 | 4.91 | 4.82 | qfq | 6,200,941 | 30,285,021 | 0.20% |
| 2025-08-05 | 4.83 | 4.92 | 4.83 | 4.90 | 4.81 | qfq | 9,134,650 | 44,637,242 | 1.66% |
| 2025-08-04 | 4.79 | 4.82 | 4.72 | 4.82 | 4.73 | qfq | 7,045,141 | 33,770,162 | 0.42% |
| 2025-08-01 | 4.77 | 4.82 | 4.71 | 4.80 | 4.71 | qfq | 7,599,883 | 36,400,996 | 1.27% |
| 2025-07-31 | 4.84 | 4.84 | 4.72 | 4.74 | 4.65 | qfq | 8,647,510 | 41,207,096 | -1.86% |
| 2025-07-30 | 4.81 | 4.85 | 4.77 | 4.83 | 4.74 | qfq | 6,561,483 | 31,542,756 | 0.42% |
| 2025-07-29 | 4.86 | 4.91 | 4.78 | 4.81 | 4.72 | qfq | 7,901,003 | 38,116,490 | -1.03% |
| 2025-07-28 | 4.88 | 4.94 | 4.84 | 4.86 | 4.77 | qfq | 7,684,845 | 37,535,587 | -0.21% |
| 2025-07-25 | 4.83 | 4.89 | 4.80 | 4.87 | 4.78 | qfq | 8,821,957 | 42,760,963 | 1.04% |
| 2025-07-24 | 4.76 | 4.83 | 4.73 | 4.82 | 4.73 | qfq | 9,120,916 | 43,787,589 | 1.26% |
| 2025-07-23 | 4.77 | 4.81 | 4.74 | 4.76 | 4.67 | qfq | 7,419,373 | 35,375,796 | -0.21% |
| 2025-07-22 | 4.81 | 4.84 | 4.74 | 4.77 | 4.68 | qfq | 8,163,266 | 38,951,460 | -0.83% |
| 2025-07-21 | 4.76 | 4.84 | 4.73 | 4.81 | 4.72 | qfq | 7,978,400 | 38,288,365 | 1.48% |
| 2025-07-18 | 4.77 | 4.77 | 4.69 | 4.74 | 4.65 | qfq | 6,684,153 | 31,527,916 | -0.21% |
| 2025-07-17 | 4.77 | 4.81 | 4.70 | 4.75 | 4.66 | qfq | 5,688,763 | 27,060,830 | -0.42% |
| 2025-07-16 | 4.74 | 4.81 | 4.70 | 4.77 | 4.68 | qfq | 7,429,666 | 35,440,827 | 0.85% |
| 2025-07-15 | 4.82 | 4.82 | 4.66 | 4.73 | 4.64 | qfq | 7,839,234 | 36,953,182 | -1.87% |
| 2025-07-14 | 4.76 | 4.84 | 4.75 | 4.82 | 4.73 | qfq | 5,811,644 | 27,926,717 | 1.26% |
| 2025-07-11 | 4.78 | 4.80 | 4.72 | 4.76 | 4.67 | qfq | 6,659,071 | 31,697,783 | -0.42% |
| 2025-07-10 | 4.72 | 4.79 | 4.71 | 4.78 | 4.69 | qfq | 7,153,896 | 33,976,795 | 1.27% |
| 2025-07-09 | 4.71 | 4.75 | 4.70 | 4.72 | 4.63 | qfq | 5,789,275 | 27,348,298 | 0.43% |
| 2025-07-08 | 4.71 | 4.76 | 4.68 | 4.70 | 4.61 | qfq | 5,637,960 | 26,539,666 | -0.42% |
| 2025-07-07 | 4.66 | 4.72 | 4.64 | 4.72 | 4.63 | qfq | 6,881,704 | 32,326,230 | 1.29% |
| 2025-07-04 | 4.73 | 4.73 | 4.64 | 4.66 | 4.57 | qfq | 6,260,731 | 29,258,633 | -1.06% |
| 2025-07-03 | 4.70 | 4.73 | 4.68 | 4.71 | 4.62 | qfq | 5,759,407 | 27,143,767 | 0.64% |
| 2025-07-02 | 4.67 | 4.71 | 4.63 | 4.68 | 4.59 | qfq | 6,618,368 | 30,940,998 | 0.00% |
| 2025-07-01 | 4.66 | 4.70 | 4.63 | 4.68 | 4.59 | qfq | 8,732,360 | 40,763,461 | 0.86% |
| 2025-06-30 | 4.65 | 4.67 | 4.60 | 4.64 | 4.55 | qfq | 5,757,845 | 26,744,261 | 0.65% |
| 2025-06-27 | 4.57 | 4.63 | 4.54 | 4.61 | 4.52 | qfq | 6,499,998 | 29,834,606 | 0.88% |
| 2025-06-26 | 4.61 | 4.63 | 4.54 | 4.57 | 4.48 | qfq | 5,494,617 | 25,140,749 | -0.87% |
| 2025-06-25 | 4.55 | 4.61 | 4.51 | 4.61 | 4.52 | qfq | 7,492,198 | 34,266,442 | 1.77% |
| 2025-06-24 | 4.42 | 4.55 | 4.39 | 4.53 | 4.44 | qfq | 7,838,820 | 35,219,631 | 2.95% |
| 2025-06-23 | 4.34 | 4.41 | 4.26 | 4.40 | 4.32 | qfq | 9,542,830 | 41,593,003 | 1.38% |
| 2025-06-20 | 4.38 | 4.41 | 4.33 | 4.34 | 4.26 | qfq | 7,543,742 | 32,937,005 | -0.91% |
| 2025-06-19 | 4.48 | 4.50 | 4.35 | 4.38 | 4.30 | qfq | 6,490,130 | 28,631,895 | -2.67% |
| 2025-06-18 | 4.55 | 4.58 | 4.45 | 4.50 | 4.41 | qfq | 9,067,981 | 40,777,302 | -1.75% |
| 2025-06-17 | 4.59 | 4.60 | 4.55 | 4.58 | 4.49 | qfq | 6,599,632 | 30,158,715 | 0.22% |
| 2025-06-16 | 4.54 | 4.62 | 4.50 | 4.57 | 4.48 | qfq | 6,825,601 | 31,214,022 | 0.66% |
| 2025-06-13 | 4.61 | 4.63 | 4.51 | 4.54 | 4.45 | qfq | 7,090,618 | 32,268,010 | -1.94% |
| 2025-06-12 | 4.65 | 4.67 | 4.57 | 4.63 | 4.54 | qfq | 7,494,714 | 34,576,083 | -0.64% |
| 2025-06-11 | 4.59 | 4.67 | 4.57 | 4.66 | 4.57 | qfq | 8,629,282 | 40,049,330 | 1.08% |
| 2025-06-10 | 4.62 | 4.63 | 4.52 | 4.61 | 4.52 | qfq | 8,781,910 | 40,369,999 | 0.00% |
| 2025-06-09 | 4.55 | 4.61 | 4.54 | 4.61 | 4.52 | qfq | 7,065,620 | 32,383,150 | 1.54% |
| 2025-06-06 | 4.50 | 4.56 | 4.47 | 4.54 | 4.45 | qfq | 5,496,328 | 24,836,781 | 0.89% |
| 2025-06-05 | 4.57 | 4.58 | 4.47 | 4.50 | 4.41 | qfq | 6,051,217 | 27,410,172 | -1.53% |
| 2025-06-04 | 4.52 | 4.57 | 4.51 | 4.57 | 4.48 | qfq | 7,528,351 | 34,244,478 | 1.33% |
| 2025-06-03 | 4.47 | 4.56 | 4.42 | 4.51 | 4.42 | qfq | 8,292,170 | 37,410,395 | 1.12% |
| 2025-05-30 | 4.53 | 4.53 | 4.44 | 4.46 | 4.37 | qfq | 5,564,976 | 24,919,298 | -1.11% |
| 2025-05-29 | 4.50 | 4.54 | 4.47 | 4.51 | 4.42 | qfq | 5,927,623 | 26,759,974 | 0.22% |
| 2025-05-28 | 4.47 | 4.51 | 4.46 | 4.50 | 4.41 | qfq | 5,850,591 | 26,253,923 | 0.22% |
| 2025-05-27 | 4.42 | 4.50 | 4.40 | 4.49 | 4.40 | qfq | 7,471,857 | 33,384,335 | 1.35% |
| 2025-05-26 | 4.46 | 4.50 | 4.40 | 4.43 | 4.34 | qfq | 6,872,387 | 30,555,348 | 0.00% |
| 2025-05-23 | 4.47 | 4.52 | 4.41 | 4.43 | 4.34 | qfq | 7,988,043 | 35,739,005 | -1.34% |
| 2025-05-22 | 4.53 | 4.61 | 4.47 | 4.49 | 4.40 | qfq | 8,227,450 | 37,221,591 | -1.32% |
| 2025-05-21 | 4.56 | 4.58 | 4.52 | 4.55 | 4.46 | qfq | 7,038,120 | 31,991,014 | -0.22% |
| 2025-05-20 | 4.53 | 4.58 | 4.49 | 4.56 | 4.47 | qfq | 7,556,993 | 34,291,200 | 0.66% |
| 2025-05-19 | 4.47 | 4.53 | 4.44 | 4.53 | 4.44 | qfq | 8,366,448 | 37,643,250 | 1.57% |
| 2025-05-16 | 4.47 | 4.48 | 4.41 | 4.46 | 4.37 | qfq | 7,428,366 | 33,068,543 | -0.22% |
| 2025-05-15 | 4.44 | 4.50 | 4.40 | 4.47 | 4.38 | qfq | 8,994,255 | 40,106,204 | 0.90% |
| 2025-05-14 | 4.44 | 4.45 | 4.35 | 4.43 | 4.34 | qfq | 8,144,639 | 35,797,893 | -0.45% |
| 2025-05-13 | 4.45 | 4.49 | 4.42 | 4.45 | 4.36 | qfq | 8,094,155 | 36,050,206 | 0.23% |
| 2025-05-12 | 4.49 | 4.53 | 4.43 | 4.44 | 4.35 | qfq | 7,888,092 | 35,183,952 | -0.67% |
| 2025-05-09 | 4.45 | 4.49 | 4.44 | 4.47 | 4.38 | qfq | 8,524,431 | 38,021,949 | 0.45% |
| 2025-05-08 | 4.42 | 4.48 | 4.39 | 4.45 | 4.36 | qfq | 6,934,532 | 30,845,434 | 0.45% |
| 2025-05-07 | 4.42 | 4.46 | 4.40 | 4.43 | 4.34 | qfq | 7,940,032 | 35,180,620 | 0.91% |
| 2025-05-06 | 4.37 | 4.39 | 4.34 | 4.39 | 4.31 | qfq | 7,864,458 | 34,361,803 | 1.62% |
| 2025-04-30 | 4.32 | 4.37 | 4.31 | 4.32 | 4.24 | qfq | 7,090,772 | 30,808,182 | 0.23% |
| 2025-04-29 | 4.24 | 4.34 | 4.20 | 4.31 | 4.23 | qfq | 8,454,055 | 36,382,936 | 1.41% |
| 2025-04-28 | 4.28 | 4.32 | 4.20 | 4.25 | 4.17 | qfq | 7,181,443 | 30,491,124 | -1.39% |
| 2025-04-25 | 4.32 | 4.35 | 4.29 | 4.31 | 4.23 | qfq | 6,204,406 | 26,822,628 | 0.00% |
| 2025-04-24 | 4.30 | 4.34 | 4.26 | 4.31 | 4.23 | qfq | 6,801,341 | 29,258,531 | 0.47% |
| 2025-04-23 | 4.31 | 4.37 | 4.27 | 4.29 | 4.21 | qfq | 7,578,192 | 32,644,735 | -0.46% |
| 2025-04-22 | 4.26 | 4.34 | 4.24 | 4.31 | 4.23 | qfq | 6,248,697 | 26,817,694 | 0.94% |
| 2025-04-21 | 4.23 | 4.28 | 4.19 | 4.27 | 4.19 | qfq | 5,686,166 | 24,176,420 | 0.95% |
| 2025-04-18 | 4.33 | 4.34 | 4.22 | 4.23 | 4.15 | qfq | 8,015,889 | 34,188,302 | -2.31% |
| 2025-04-17 | 4.20 | 4.34 | 4.18 | 4.33 | 4.25 | qfq | 9,575,461 | 41,056,909 | 1.88% |
| 2025-04-16 | 4.23 | 4.25 | 4.09 | 4.25 | 4.17 | qfq | 8,663,440 | 36,244,960 | 0.47% |
| 2025-04-15 | 4.20 | 4.24 | 4.15 | 4.23 | 4.15 | qfq | 7,955,961 | 33,482,944 | 1.20% |
| 2025-04-14 | 4.11 | 4.22 | 4.11 | 4.18 | 4.10 | qfq | 7,787,435 | 32,528,415 | 2.45% |
| 2025-04-11 | 4.12 | 4.15 | 4.07 | 4.08 | 4.00 | qfq | 6,316,196 | 25,927,720 | -0.97% |
| 2025-04-10 | 4.09 | 4.19 | 4.07 | 4.12 | 4.04 | qfq | 10,582,183 | 43,784,574 | 2.49% |
| 2025-04-09 | 3.93 | 4.06 | 3.72 | 4.02 | 3.94 | qfq | 13,213,735 | 51,517,568 | 1.26% |
| 2025-04-08 | 4.03 | 4.08 | 3.90 | 3.97 | 3.89 | qfq | 13,081,115 | 52,175,909 | -1.49% |
| 2025-04-07 | 4.29 | 4.30 | 4.03 | 4.03 | 3.95 | qfq | 11,521,761 | 47,146,561 | -10.04% |
| 2025-04-03 | 4.47 | 4.50 | 4.41 | 4.48 | 4.39 | qfq | 6,286,059 | 28,016,625 | -0.22% |
| 2025-04-02 | 4.43 | 4.52 | 4.43 | 4.49 | 4.40 | qfq | 6,746,751 | 30,302,806 | 1.13% |
| 2025-04-01 | 4.38 | 4.50 | 4.36 | 4.44 | 4.35 | qfq | 8,032,918 | 35,699,538 | 2.07% |
| 2025-03-31 | 4.42 | 4.44 | 4.31 | 4.35 | 4.27 | qfq | 7,199,140 | 31,404,949 | -2.25% |
| 2025-03-28 | 4.53 | 4.53 | 4.41 | 4.45 | 4.36 | qfq | 5,685,113 | 25,325,782 | -1.77% |
| 2025-03-27 | 4.55 | 4.58 | 4.48 | 4.53 | 4.44 | qfq | 5,964,936 | 26,974,221 | -0.88% |
| 2025-03-26 | 4.45 | 4.59 | 4.45 | 4.57 | 4.48 | qfq | 9,987,680 | 45,500,331 | 2.24% |
| 2025-03-25 | 4.47 | 4.49 | 4.38 | 4.47 | 4.38 | qfq | 7,493,777 | 33,267,720 | 0.22% |
| 2025-03-24 | 4.61 | 4.63 | 4.38 | 4.46 | 4.37 | qfq | 9,888,774 | 44,360,068 | -3.04% |
| 2025-03-21 | 4.62 | 4.67 | 4.58 | 4.60 | 4.51 | qfq | 6,384,865 | 29,485,007 | -0.65% |
| 2025-03-20 | 4.63 | 4.65 | 4.60 | 4.63 | 4.54 | qfq | 5,888,015 | 27,244,215 | -0.22% |
| 2025-03-19 | 4.65 | 4.65 | 4.60 | 4.64 | 4.55 | qfq | 4,866,783 | 22,495,545 | -0.22% |
| 2025-03-18 | 4.66 | 4.68 | 4.62 | 4.65 | 4.56 | qfq | 5,415,576 | 25,131,367 | -0.21% |
| 2025-03-17 | 4.64 | 4.68 | 4.59 | 4.66 | 4.57 | qfq | 8,210,454 | 38,143,615 | 1.08% |
| 2025-03-14 | 4.53 | 4.62 | 4.51 | 4.61 | 4.52 | qfq | 8,869,908 | 40,593,898 | 1.77% |
| 2025-03-13 | 4.54 | 4.55 | 4.47 | 4.53 | 4.44 | qfq | 5,884,206 | 26,487,377 | 0.00% |
| 2025-03-12 | 4.52 | 4.55 | 4.50 | 4.53 | 4.44 | qfq | 6,080,063 | 27,529,594 | 0.44% |
| 2025-03-11 | 4.45 | 4.51 | 4.43 | 4.51 | 4.42 | qfq | 6,159,216 | 27,558,404 | 0.67% |
| 2025-03-10 | 4.45 | 4.49 | 4.43 | 4.48 | 4.39 | qfq | 4,506,930 | 20,126,419 | 0.67% |
| 2025-03-07 | 4.48 | 4.49 | 4.42 | 4.45 | 4.36 | qfq | 4,348,605 | 19,370,285 | -0.67% |
| 2025-03-06 | 4.43 | 4.50 | 4.41 | 4.48 | 4.39 | qfq | 6,567,482 | 29,301,333 | 1.13% |
| 2025-03-05 | 4.50 | 4.50 | 4.39 | 4.43 | 4.34 | qfq | 5,820,732 | 25,708,213 | -1.34% |
| 2025-03-04 | 4.47 | 4.50 | 4.42 | 4.49 | 4.40 | qfq | 6,178,311 | 27,670,081 | 0.67% |
| 2025-03-03 | 4.39 | 4.50 | 4.38 | 4.46 | 4.37 | qfq | 9,578,922 | 42,713,560 | 1.36% |
| 2025-02-28 | 4.45 | 4.47 | 4.38 | 4.40 | 4.32 | qfq | 6,084,257 | 26,905,927 | -1.57% |
| 2025-02-27 | 4.45 | 4.49 | 4.39 | 4.47 | 4.38 | qfq | 6,872,658 | 30,476,630 | 0.45% |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.45 | 4.36 | qfq | 5,677,499 | 25,207,107 | 1.14% |
| 2025-02-25 | 4.41 | 4.45 | 4.38 | 4.40 | 4.32 | qfq | 4,942,566 | 21,760,310 | -0.68% |
| 2025-02-24 | 4.40 | 4.47 | 4.38 | 4.43 | 4.34 | qfq | 7,125,916 | 31,547,293 | 0.68% |
| 2025-02-21 | 4.44 | 4.47 | 4.38 | 4.40 | 4.32 | qfq | 7,445,948 | 32,780,857 | -1.35% |
| 2025-02-20 | 4.41 | 4.48 | 4.39 | 4.46 | 4.37 | qfq | 5,998,291 | 26,658,750 | 1.13% |
| 2025-02-19 | 4.41 | 4.43 | 4.38 | 4.41 | 4.33 | qfq | 4,968,469 | 21,891,924 | 0.46% |
| 2025-02-18 | 4.47 | 4.51 | 4.38 | 4.39 | 4.31 | qfq | 7,374,593 | 32,697,939 | -2.44% |
| 2025-02-17 | 4.45 | 4.50 | 4.41 | 4.50 | 4.41 | qfq | 5,933,854 | 26,560,918 | 1.58% |
| 2025-02-14 | 4.45 | 4.47 | 4.41 | 4.43 | 4.34 | qfq | 4,914,305 | 21,798,373 | -0.67% |
| 2025-02-13 | 4.52 | 4.53 | 4.45 | 4.46 | 4.37 | qfq | 5,712,524 | 25,574,670 | -1.33% |
| 2025-02-12 | 4.55 | 4.55 | 4.48 | 4.52 | 4.43 | qfq | 5,593,954 | 25,191,365 | -0.44% |
| 2025-02-11 | 4.50 | 4.54 | 4.49 | 4.54 | 4.45 | qfq | 6,899,279 | 31,137,629 | 0.67% |
| 2025-02-10 | 4.46 | 4.51 | 4.44 | 4.51 | 4.42 | qfq | 6,262,807 | 28,121,701 | 1.12% |
| 2025-02-07 | 4.43 | 4.49 | 4.41 | 4.46 | 4.37 | qfq | 5,974,594 | 26,673,122 | 0.68% |
| 2025-02-06 | 4.42 | 4.43 | 4.37 | 4.43 | 4.34 | qfq | 4,707,093 | 20,760,224 | 0.23% |
| 2025-02-05 | 4.47 | 4.49 | 4.37 | 4.42 | 4.34 | qfq | 6,253,407 | 27,623,795 | -0.23% |
| 2025-01-27 | 4.39 | 4.49 | 4.39 | 4.43 | 4.34 | qfq | 6,219,703 | 27,670,106 | 0.91% |
| 2025-01-24 | 4.36 | 4.40 | 4.34 | 4.39 | 4.31 | qfq | 4,948,535 | 21,618,583 | 0.46% |
| 2025-01-23 | 4.36 | 4.42 | 4.34 | 4.37 | 4.29 | qfq | 6,218,366 | 27,291,229 | 0.92% |
| 2025-01-22 | 4.34 | 4.40 | 4.28 | 4.33 | 4.25 | qfq | 4,678,146 | 20,261,558 | -0.46% |
| 2025-01-21 | 4.43 | 4.44 | 4.32 | 4.35 | 4.27 | qfq | 5,540,967 | 24,167,539 | -1.36% |
| 2025-01-20 | 4.36 | 4.44 | 4.32 | 4.41 | 4.33 | qfq | 7,759,932 | 34,108,543 | 1.61% |
| 2025-01-17 | 4.38 | 4.40 | 4.32 | 4.34 | 4.26 | qfq | 3,815,788 | 16,562,470 | -0.91% |
| 2025-01-16 | 4.38 | 4.44 | 4.34 | 4.38 | 4.30 | qfq | 5,267,720 | 23,125,113 | 0.69% |
| 2025-01-15 | 4.34 | 4.38 | 4.32 | 4.35 | 4.27 | qfq | 5,068,600 | 22,056,926 | 0.23% |
| 2025-01-14 | 4.22 | 4.34 | 4.22 | 4.34 | 4.26 | qfq | 5,623,862 | 24,195,162 | 3.09% |
| 2025-01-13 | 4.10 | 4.22 | 4.05 | 4.21 | 4.13 | qfq | 5,077,290 | 21,091,272 | 0.96% |
| 2025-01-10 | 4.28 | 4.29 | 4.17 | 4.17 | 4.09 | qfq | 5,456,100 | 23,092,569 | -2.57% |
| 2025-01-09 | 4.28 | 4.31 | 4.25 | 4.28 | 4.20 | qfq | 3,658,401 | 15,676,152 | -0.70% |
| 2025-01-08 | 4.30 | 4.33 | 4.18 | 4.31 | 4.23 | qfq | 7,724,887 | 32,938,960 | 0.00% |
| 2025-01-07 | 4.26 | 4.31 | 4.21 | 4.31 | 4.23 | qfq | 7,458,192 | 31,884,988 | 1.17% |
| 2025-01-06 | 4.18 | 4.30 | 4.02 | 4.26 | 4.18 | qfq | 10,127,717 | 42,644,221 | 1.91% |
| 2025-01-03 | 4.40 | 4.43 | 4.17 | 4.18 | 4.10 | qfq | 12,766,006 | 54,403,414 | -5.00% |
| 2025-01-02 | 4.38 | 4.53 | 4.30 | 4.40 | 4.32 | qfq | 10,885,591 | 48,368,200 | 0.46% |
| 2024-12-31 | 4.42 | 4.48 | 4.37 | 4.38 | 4.30 | qfq | 6,679,801 | 29,532,182 | -0.68% |
| 2024-12-30 | 4.52 | 4.52 | 4.37 | 4.41 | 4.33 | qfq | 8,864,636 | 39,088,521 | -2.43% |
| 2024-12-27 | 4.45 | 4.54 | 4.42 | 4.52 | 4.43 | qfq | 5,949,488 | 26,818,935 | 2.03% |
| 2024-12-26 | 4.40 | 4.49 | 4.39 | 4.43 | 4.34 | qfq | 5,608,622 | 25,007,179 | 0.45% |
| 2024-12-25 | 4.46 | 4.49 | 4.30 | 4.41 | 4.33 | qfq | 10,359,266 | 45,292,909 | -1.78% |
| 2024-12-24 | 4.49 | 4.53 | 4.40 | 4.49 | 4.40 | qfq | 10,042,297 | 44,822,117 | 0.90% |
| 2024-12-23 | 4.70 | 4.72 | 4.43 | 4.45 | 4.36 | qfq | 15,349,736 | 69,542,065 | -5.52% |
| 2024-12-20 | 4.66 | 4.74 | 4.63 | 4.71 | 4.62 | qfq | 10,415,182 | 48,963,366 | 1.73% |
| 2024-12-19 | 4.59 | 4.66 | 4.52 | 4.63 | 4.54 | qfq | 11,561,702 | 53,095,294 | -0.43% |
| 2024-12-18 | 4.67 | 4.72 | 4.58 | 4.65 | 4.56 | qfq | 13,151,421 | 61,196,924 | -0.43% |
| 2024-12-17 | 5.04 | 5.04 | 4.66 | 4.67 | 4.58 | qfq | 23,783,113 | 113,669,565 | -6.97% |
| 2024-12-16 | 5.00 | 5.11 | 4.96 | 5.02 | 4.92 | qfq | 15,552,297 | 78,298,170 | 0.40% |
| 2024-12-13 | 5.06 | 5.10 | 4.99 | 5.00 | 4.90 | qfq | 20,147,996 | 101,670,929 | -1.38% |
| 2024-12-12 | 5.08 | 5.11 | 5.00 | 5.07 | 4.97 | qfq | 22,565,029 | 114,024,989 | -0.59% |
| 2024-12-11 | 5.00 | 5.14 | 4.94 | 5.10 | 5.00 | qfq | 37,923,665 | 191,951,206 | 1.59% |
| 2024-12-10 | 4.95 | 5.34 | 4.86 | 5.02 | 4.92 | qfq | 54,682,420 | 279,198,144 | 3.51% |
| 2024-12-09 | 4.90 | 4.94 | 4.79 | 4.85 | 4.76 | qfq | 11,611,846 | 56,394,216 | -0.61% |
| 2024-12-06 | 4.80 | 4.89 | 4.78 | 4.88 | 4.79 | qfq | 12,491,680 | 60,585,647 | 1.46% |
| 2024-12-05 | 4.75 | 4.82 | 4.73 | 4.81 | 4.72 | qfq | 10,697,113 | 51,047,833 | 0.63% |
| 2024-12-04 | 4.82 | 4.87 | 4.75 | 4.78 | 4.69 | qfq | 12,215,068 | 58,732,093 | -1.85% |
| 2024-12-03 | 4.94 | 4.99 | 4.82 | 4.87 | 4.78 | qfq | 20,911,612 | 102,046,756 | -1.42% |
| 2024-12-02 | 4.95 | 4.99 | 4.82 | 4.94 | 4.85 | qfq | 32,852,218 | 161,600,336 | -0.60% |
| 2024-11-29 | 4.76 | 5.11 | 4.73 | 4.97 | 4.87 | qfq | 47,038,371 | 231,509,967 | 4.41% |
| 2024-11-28 | 4.71 | 4.78 | 4.68 | 4.76 | 4.67 | qfq | 17,697,243 | 84,063,651 | 1.06% |
| 2024-11-27 | 4.64 | 4.71 | 4.51 | 4.71 | 4.62 | qfq | 10,125,656 | 46,620,250 | 0.86% |
| 2024-11-26 | 4.69 | 4.74 | 4.65 | 4.67 | 4.58 | qfq | 9,603,930 | 45,066,465 | -0.64% |
| 2024-11-25 | 4.50 | 4.71 | 4.50 | 4.70 | 4.61 | qfq | 14,417,806 | 66,862,512 | 3.75% |
| 2024-11-22 | 4.72 | 4.76 | 4.51 | 4.53 | 4.44 | qfq | 15,131,338 | 70,227,151 | -4.23% |
| 2024-11-21 | 4.72 | 4.77 | 4.67 | 4.73 | 4.64 | qfq | 13,291,507 | 62,625,074 | 0.21% |
| 2024-11-20 | 4.62 | 4.73 | 4.58 | 4.72 | 4.63 | qfq | 16,796,564 | 78,711,383 | 2.16% |
| 2024-11-19 | 4.64 | 4.66 | 4.52 | 4.62 | 4.53 | qfq | 13,567,888 | 62,099,672 | -1.28% |
| 2024-11-18 | 4.63 | 4.77 | 4.56 | 4.68 | 4.59 | qfq | 17,195,446 | 80,065,715 | 1.52% |
| 2024-11-15 | 4.57 | 4.68 | 4.56 | 4.61 | 4.52 | qfq | 12,116,525 | 56,082,515 | 0.44% |
| 2024-11-14 | 4.66 | 4.70 | 4.57 | 4.59 | 4.50 | qfq | 10,469,408 | 48,646,213 | -1.71% |
| 2024-11-13 | 4.62 | 4.73 | 4.53 | 4.67 | 4.58 | qfq | 15,150,755 | 70,186,587 | -0.21% |
| 2024-11-12 | 4.74 | 4.80 | 4.65 | 4.68 | 4.59 | qfq | 23,103,291 | 109,192,207 | -1.68% |
| 2024-11-11 | 4.70 | 4.77 | 4.67 | 4.76 | 4.67 | qfq | 19,357,393 | 91,427,928 | 0.42% |
| 2024-11-08 | 4.89 | 4.92 | 4.74 | 4.74 | 4.65 | qfq | 35,810,649 | 171,409,450 | -2.87% |
| 2024-11-07 | 4.78 | 4.98 | 4.70 | 4.88 | 4.79 | qfq | 64,029,103 | 307,291,196 | 0.00% |
| 2024-11-06 | 4.48 | 4.88 | 4.48 | 4.88 | 4.79 | qfq | 62,409,689 | 303,298,206 | 9.91% |
| 2024-11-05 | 4.32 | 4.45 | 4.32 | 4.44 | 4.35 | qfq | 10,940,917 | 48,037,658 | 2.78% |
| 2024-11-04 | 4.26 | 4.34 | 4.23 | 4.32 | 4.24 | qfq | 6,809,685 | 29,136,328 | 1.65% |
| 2024-11-01 | 4.41 | 4.43 | 4.25 | 4.25 | 4.17 | qfq | 13,502,711 | 58,167,246 | -4.06% |
| 2024-10-31 | 4.34 | 4.45 | 4.34 | 4.43 | 4.34 | qfq | 14,054,101 | 61,933,524 | 1.14% |
| 2024-10-30 | 4.39 | 4.44 | 4.30 | 4.38 | 4.30 | qfq | 9,310,284 | 40,791,698 | -0.23% |
| 2024-10-29 | 4.52 | 4.55 | 4.35 | 4.39 | 4.31 | qfq | 11,432,798 | 50,633,648 | -3.09% |
| 2024-10-28 | 4.40 | 4.58 | 4.39 | 4.53 | 4.44 | qfq | 12,134,634 | 54,284,757 | 3.19% |
| 2024-10-25 | 4.30 | 4.39 | 4.30 | 4.39 | 4.31 | qfq | 10,884,921 | 47,420,287 | 2.09% |
| 2024-10-24 | 4.26 | 4.32 | 4.24 | 4.30 | 4.22 | qfq | 6,649,140 | 28,508,533 | 0.47% |
| 2024-10-23 | 4.28 | 4.32 | 4.26 | 4.28 | 4.20 | qfq | 6,363,804 | 27,251,305 | 0.00% |
| 2024-10-22 | 4.23 | 4.28 | 4.21 | 4.28 | 4.20 | qfq | 7,819,730 | 33,212,190 | 1.18% |
| 2024-10-21 | 4.23 | 4.25 | 4.18 | 4.23 | 4.15 | qfq | 9,271,288 | 39,053,138 | -0.47% |
| 2024-10-18 | 4.19 | 4.28 | 4.11 | 4.25 | 4.17 | qfq | 8,840,817 | 37,081,266 | 1.43% |
| 2024-10-17 | 4.22 | 4.30 | 4.17 | 4.19 | 4.11 | qfq | 8,371,614 | 35,370,037 | -0.24% |
| 2024-10-16 | 4.19 | 4.23 | 4.13 | 4.20 | 4.12 | qfq | 4,526,650 | 18,991,918 | 0.24% |
| 2024-10-15 | 4.30 | 4.30 | 4.19 | 4.19 | 4.11 | qfq | 4,430,200 | 18,786,311 | -1.87% |
| 2024-10-14 | 4.22 | 4.29 | 4.19 | 4.27 | 4.19 | qfq | 5,444,120 | 23,145,502 | 1.18% |
| 2024-10-11 | 4.32 | 4.34 | 4.16 | 4.22 | 4.14 | qfq | 7,312,095 | 30,986,455 | -2.76% |
| 2024-10-10 | 4.27 | 4.41 | 4.26 | 4.34 | 4.26 | qfq | 9,983,983 | 43,333,784 | 2.12% |
| 2024-10-09 | 4.50 | 4.59 | 4.25 | 4.25 | 4.17 | qfq | 15,488,888 | 68,275,493 | -9.96% |
| 2024-10-08 | 5.00 | 5.06 | 4.40 | 4.72 | 4.63 | qfq | 31,159,639 | 148,029,900 | 2.39% |
| 2024-09-30 | 4.43 | 4.66 | 4.30 | 4.61 | 4.52 | qfq | 29,503,271 | 132,083,251 | 7.46% |
| 2024-09-27 | 4.17 | 4.34 | 4.13 | 4.29 | 4.21 | qfq | 18,551,417 | 78,379,634 | 3.37% |
| 2024-09-26 | 4.11 | 4.16 | 4.06 | 4.15 | 4.07 | qfq | 14,688,760 | 60,402,474 | 0.97% |
| 2024-09-25 | 4.16 | 4.24 | 4.07 | 4.11 | 4.03 | qfq | 29,499,320 | 122,110,400 | -1.67% |
| 2024-09-24 | 3.80 | 4.18 | 3.80 | 4.18 | 4.10 | qfq | 26,678,929 | 110,027,976 | 10.00% |
| 2024-09-23 | 3.75 | 3.82 | 3.73 | 3.80 | 3.73 | qfq | 2,787,653 | 10,581,525 | 1.06% |
| 2024-09-20 | 3.80 | 3.81 | 3.73 | 3.76 | 3.69 | qfq | 3,495,075 | 13,154,205 | -1.05% |
| 2024-09-19 | 3.75 | 3.83 | 3.72 | 3.80 | 3.73 | qfq | 3,460,009 | 13,136,368 | 1.88% |
| 2024-09-18 | 3.77 | 3.77 | 3.68 | 3.73 | 3.66 | qfq | 3,127,947 | 11,616,484 | -0.53% |
| 2024-09-13 | 3.78 | 3.80 | 3.75 | 3.75 | 3.68 | qfq | 1,848,034 | 6,956,270 | -0.79% |
| 2024-09-12 | 3.83 | 3.85 | 3.78 | 3.78 | 3.71 | qfq | 2,623,656 | 9,969,381 | -1.31% |
| 2024-09-11 | 3.84 | 3.87 | 3.81 | 3.83 | 3.76 | qfq | 2,288,658 | 8,781,659 | -0.78% |
| 2024-09-10 | 3.86 | 3.89 | 3.83 | 3.86 | 3.79 | qfq | 2,248,471 | 8,652,837 | 0.00% |
| 2024-09-09 | 3.87 | 3.90 | 3.84 | 3.86 | 3.79 | qfq | 2,004,205 | 7,754,996 | -0.26% |
| 2024-09-06 | 3.90 | 3.91 | 3.87 | 3.87 | 3.80 | qfq | 2,451,228 | 9,522,432 | -1.02% |
| 2024-09-05 | 3.86 | 3.91 | 3.83 | 3.91 | 3.83 | qfq | 3,830,779 | 14,876,977 | 1.56% |
| 2024-09-04 | 3.84 | 3.87 | 3.80 | 3.85 | 3.78 | qfq | 4,006,894 | 15,422,614 | 0.79% |
| 2024-09-03 | 3.78 | 3.84 | 3.76 | 3.82 | 3.75 | qfq | 3,590,233 | 13,693,045 | 1.06% |
| 2024-09-02 | 3.81 | 3.86 | 3.76 | 3.78 | 3.71 | qfq | 4,823,948 | 18,343,261 | -1.05% |
| 2024-08-30 | 3.77 | 3.85 | 3.77 | 3.82 | 3.75 | qfq | 7,742,158 | 29,592,781 | 0.26% |
| 2024-08-29 | 3.71 | 3.84 | 3.60 | 3.81 | 3.74 | qfq | 11,901,648 | 44,300,827 | -3.54% |
| 2024-08-28 | 3.92 | 3.96 | 3.87 | 3.95 | 3.87 | qfq | 3,135,197 | 12,332,997 | 0.77% |
| 2024-08-27 | 3.93 | 3.98 | 3.91 | 3.92 | 3.84 | qfq | 3,431,339 | 13,481,772 | -0.25% |
| 2024-08-26 | 3.84 | 3.94 | 3.83 | 3.93 | 3.85 | qfq | 3,942,639 | 15,422,290 | 1.81% |
| 2024-08-23 | 3.98 | 3.98 | 3.81 | 3.86 | 3.79 | qfq | 5,365,579 | 20,752,096 | -2.53% |
| 2024-08-22 | 3.96 | 3.99 | 3.92 | 3.96 | 3.88 | qfq | 2,776,617 | 10,990,618 | 0.00% |
| 2024-08-21 | 3.97 | 4.00 | 3.95 | 3.96 | 3.88 | qfq | 2,206,030 | 8,755,633 | -1.00% |
| 2024-08-20 | 4.03 | 4.04 | 3.99 | 4.00 | 3.92 | qfq | 4,829,887 | 19,346,801 | -0.99% |
| 2024-08-19 | 4.04 | 4.06 | 4.02 | 4.04 | 3.96 | qfq | 1,919,789 | 7,756,454 | 0.00% |
| 2024-08-16 | 4.07 | 4.07 | 4.03 | 4.04 | 3.96 | qfq | 2,184,032 | 8,831,943 | -0.49% |
| 2024-08-15 | 4.07 | 4.10 | 4.03 | 4.06 | 3.98 | qfq | 4,129,275 | 16,784,984 | -0.49% |
| 2024-08-14 | 4.05 | 4.09 | 4.04 | 4.08 | 4.00 | qfq | 2,397,119 | 9,766,443 | 0.74% |
| 2024-08-13 | 4.05 | 4.06 | 4.01 | 4.05 | 3.97 | qfq | 2,287,971 | 9,241,810 | 0.25% |
| 2024-08-12 | 4.05 | 4.08 | 4.02 | 4.04 | 3.96 | qfq | 2,656,020 | 10,754,527 | -0.25% |
| 2024-08-09 | 4.06 | 4.10 | 4.05 | 4.05 | 3.97 | qfq | 3,062,227 | 12,489,722 | -0.25% |
| 2024-08-08 | 4.04 | 4.08 | 4.00 | 4.06 | 3.98 | qfq | 3,329,410 | 13,440,779 | 0.50% |
| 2024-08-07 | 4.08 | 4.09 | 4.04 | 4.04 | 3.96 | qfq | 2,573,584 | 10,446,853 | -0.98% |
| 2024-08-06 | 4.06 | 4.09 | 4.04 | 4.08 | 4.00 | qfq | 2,420,724 | 9,843,277 | 0.99% |
| 2024-08-05 | 4.06 | 4.12 | 4.02 | 4.04 | 3.96 | qfq | 3,405,614 | 13,866,264 | -0.74% |
| 2024-08-02 | 4.09 | 4.12 | 4.07 | 4.07 | 3.99 | qfq | 2,314,465 | 9,475,859 | -0.73% |
| 2024-08-01 | 4.15 | 4.16 | 4.10 | 4.10 | 4.02 | qfq | 3,031,573 | 12,491,916 | -0.97% |
| 2024-07-31 | 4.03 | 4.15 | 4.03 | 4.14 | 4.06 | qfq | 3,463,196 | 14,226,436 | 2.22% |
| 2024-07-30 | 4.00 | 4.06 | 3.98 | 4.05 | 3.97 | qfq | 2,254,852 | 9,063,430 | 1.25% |
| 2024-07-29 | 3.99 | 4.02 | 3.97 | 4.00 | 3.92 | qfq | 2,165,483 | 8,649,818 | -0.25% |
| 2024-07-26 | 3.97 | 4.03 | 3.97 | 4.01 | 3.93 | qfq | 2,144,469 | 8,594,371 | 0.50% |
| 2024-07-25 | 3.94 | 4.01 | 3.93 | 3.99 | 3.91 | qfq | 2,766,754 | 10,991,773 | 0.50% |
| 2024-07-24 | 4.02 | 4.03 | 3.95 | 3.97 | 3.89 | qfq | 5,168,601 | 20,583,128 | -1.73% |
| 2024-07-23 | 4.06 | 4.11 | 4.04 | 4.04 | 3.96 | qfq | 3,211,153 | 13,073,407 | -0.74% |
| 2024-07-22 | 4.08 | 4.09 | 4.05 | 4.07 | 3.99 | qfq | 1,944,280 | 7,917,118 | -0.25% |
| 2024-07-19 | 4.06 | 4.12 | 4.06 | 4.08 | 4.00 | qfq | 2,094,664 | 8,572,236 | -0.24% |
| 2024-07-18 | 4.12 | 4.13 | 4.05 | 4.09 | 4.01 | qfq | 3,066,859 | 12,501,508 | -0.97% |
| 2024-07-17 | 4.11 | 4.15 | 4.08 | 4.13 | 4.05 | qfq | 2,074,572 | 8,542,098 | 0.49% |
| 2024-07-16 | 4.16 | 4.17 | 4.11 | 4.11 | 4.03 | qfq | 2,467,940 | 10,176,853 | -1.20% |
| 2024-07-15 | 4.20 | 4.20 | 4.14 | 4.16 | 4.08 | qfq | 2,453,655 | 10,206,275 | -0.95% |
| 2024-07-12 | 4.24 | 4.28 | 4.19 | 4.20 | 4.12 | qfq | 4,057,150 | 17,160,602 | -0.94% |
| 2024-07-11 | 4.21 | 4.25 | 4.19 | 4.24 | 4.16 | qfq | 3,985,534 | 16,837,212 | 2.42% |
| 2024-07-10 | 4.12 | 4.24 | 4.11 | 4.14 | 4.06 | qfq | 4,930,304 | 20,656,784 | -0.24% |
| 2024-07-09 | 4.08 | 4.17 | 4.01 | 4.15 | 4.07 | qfq | 5,196,669 | 21,260,130 | 1.47% |
| 2024-07-08 | 4.15 | 4.17 | 4.08 | 4.09 | 4.01 | qfq | 3,947,003 | 16,204,380 | -2.15% |
| 2024-07-05 | 4.11 | 4.19 | 4.09 | 4.18 | 4.10 | qfq | 3,039,084 | 12,603,023 | 1.46% |
| 2024-07-04 | 4.20 | 4.20 | 4.11 | 4.12 | 4.04 | qfq | 4,521,261 | 18,718,283 | -1.90% |
| 2024-07-03 | 4.25 | 4.26 | 4.19 | 4.20 | 4.12 | qfq | 4,030,672 | 17,012,639 | -1.18% |
| 2024-07-02 | 4.26 | 4.28 | 4.23 | 4.25 | 4.17 | qfq | 2,982,857 | 12,707,724 | 0.00% |
| 2024-07-01 | 4.19 | 4.27 | 4.14 | 4.25 | 4.17 | qfq | 6,176,084 | 26,009,457 | 1.19% |
| 2024-06-28 | 4.18 | 4.25 | 4.17 | 4.20 | 4.12 | qfq | 3,827,794 | 16,148,988 | 0.24% |
| 2024-06-27 | 4.21 | 4.27 | 4.19 | 4.19 | 4.11 | qfq | 4,259,314 | 17,984,810 | -0.95% |
| 2024-06-26 | 4.20 | 4.24 | 4.16 | 4.23 | 4.15 | qfq | 4,037,183 | 16,966,230 | 1.20% |
| 2024-06-25 | 4.13 | 4.22 | 4.12 | 4.18 | 4.10 | qfq | 5,075,734 | 21,272,573 | 1.21% |
| 2024-06-24 | 4.21 | 4.22 | 4.10 | 4.13 | 4.05 | qfq | 6,217,728 | 25,889,996 | -2.13% |
| 2024-06-21 | 4.22 | 4.28 | 4.21 | 4.22 | 4.14 | qfq | 3,794,375 | 16,071,967 | 0.00% |
| 2024-06-20 | 4.27 | 4.30 | 4.21 | 4.22 | 4.14 | qfq | 5,157,691 | 21,898,089 | -1.17% |
| 2024-06-19 | 4.29 | 4.34 | 4.27 | 4.27 | 4.19 | qfq | 3,345,535 | 14,355,760 | -0.70% |
| 2024-06-18 | 4.23 | 4.31 | 4.23 | 4.30 | 4.22 | qfq | 5,602,338 | 24,019,349 | 0.94% |
| 2024-06-17 | 4.31 | 4.32 | 4.23 | 4.26 | 4.18 | qfq | 5,094,886 | 21,744,410 | -0.93% |
| 2024-06-14 | 4.27 | 4.32 | 4.20 | 4.30 | 4.22 | qfq | 4,288,670 | 18,353,377 | 0.70% |
| 2024-06-13 | 4.37 | 4.38 | 4.25 | 4.27 | 4.19 | qfq | 5,484,000 | 23,558,098 | -2.06% |
| 2024-06-12 | 4.35 | 4.38 | 4.33 | 4.36 | 4.28 | qfq | 4,675,367 | 20,381,673 | 0.23% |
| 2024-06-11 | 4.44 | 4.44 | 4.32 | 4.35 | 4.27 | qfq | 7,192,817 | 31,321,941 | -2.03% |
| 2024-06-07 | 4.31 | 4.44 | 4.31 | 4.44 | 4.35 | qfq | 8,244,974 | 36,179,075 | 3.50% |
| 2024-06-06 | 4.35 | 4.39 | 4.20 | 4.29 | 4.21 | qfq | 12,440,073 | 53,091,063 | -1.61% |
| 2024-06-05 | 4.40 | 4.45 | 4.36 | 4.36 | 4.28 | qfq | 6,377,723 | 27,987,856 | -1.36% |
| 2024-06-04 | 4.43 | 4.43 | 4.31 | 4.42 | 4.34 | qfq | 9,460,947 | 41,312,252 | -0.23% |
| 2024-06-03 | 4.52 | 4.52 | 4.39 | 4.43 | 4.34 | qfq | 7,941,569 | 35,301,360 | -1.77% |
| 2024-05-31 | 4.53 | 4.54 | 4.49 | 4.51 | 4.42 | qfq | 4,606,736 | 20,774,033 | -0.22% |
| 2024-05-30 | 4.56 | 4.57 | 4.51 | 4.52 | 4.43 | qfq | 4,450,683 | 20,151,900 | -0.44% |
| 2024-05-29 | 4.51 | 4.60 | 4.50 | 4.54 | 4.45 | qfq | 5,524,821 | 25,191,075 | 0.44% |
| 2024-05-28 | 4.60 | 4.60 | 4.51 | 4.52 | 4.43 | qfq | 4,942,875 | 22,472,525 | -1.74% |
| 2024-05-27 | 4.59 | 4.61 | 4.52 | 4.60 | 4.51 | qfq | 6,664,657 | 30,398,081 | 0.88% |
| 2024-05-24 | 4.62 | 4.64 | 4.56 | 4.56 | 4.47 | qfq | 6,147,946 | 28,254,257 | -0.87% |
| 2024-05-23 | 4.70 | 4.70 | 4.60 | 4.60 | 4.51 | qfq | 9,105,249 | 42,167,715 | -2.34% |
| 2024-05-22 | 4.68 | 4.73 | 4.67 | 4.71 | 4.62 | qfq | 6,796,818 | 31,961,350 | 1.07% |
| 2024-05-21 | 4.71 | 4.71 | 4.64 | 4.66 | 4.57 | qfq | 10,969,126 | 51,140,012 | -1.48% |
| 2024-05-20 | 4.74 | 4.76 | 4.71 | 4.73 | 4.64 | qfq | 9,797,199 | 46,381,516 | -0.21% |
| 2024-05-17 | 4.77 | 4.78 | 4.69 | 4.74 | 4.65 | qfq | 11,561,492 | 54,689,092 | -0.63% |
| 2024-05-16 | 4.77 | 4.83 | 4.75 | 4.77 | 4.68 | qfq | 10,897,481 | 52,195,251 | -0.21% |
| 2024-05-15 | 4.81 | 4.82 | 4.73 | 4.78 | 4.69 | qfq | 11,275,998 | 53,833,323 | -0.42% |
| 2024-05-14 | 4.74 | 4.82 | 4.73 | 4.80 | 4.71 | qfq | 13,167,690 | 62,981,676 | 1.05% |
| 2024-05-13 | 4.76 | 4.80 | 4.67 | 4.75 | 4.66 | qfq | 17,080,740 | 80,987,927 | -0.21% |
| 2024-05-10 | 4.74 | 4.78 | 4.69 | 4.76 | 4.67 | qfq | 10,641,058 | 50,393,075 | 0.42% |
| 2024-05-09 | 4.67 | 4.76 | 4.66 | 4.74 | 4.65 | qfq | 11,969,300 | 56,701,350 | 1.28% |
| 2024-05-08 | 4.80 | 4.80 | 4.67 | 4.68 | 4.59 | qfq | 15,731,249 | 74,280,874 | -2.70% |
| 2024-05-07 | 4.85 | 4.87 | 4.76 | 4.81 | 4.72 | qfq | 20,344,781 | 97,684,997 | -1.03% |
| 2024-05-06 | 4.78 | 4.87 | 4.77 | 4.86 | 4.77 | qfq | 25,708,281 | 124,198,750 | 2.32% |
| 2024-04-30 | 4.86 | 4.94 | 4.71 | 4.75 | 4.66 | qfq | 29,458,336 | 141,365,083 | -2.66% |
| 2024-04-29 | 4.87 | 4.89 | 4.76 | 4.88 | 4.79 | qfq | 31,934,695 | 154,760,535 | 0.21% |
| 2024-04-26 | 5.05 | 5.06 | 4.84 | 4.87 | 4.78 | qfq | 45,317,034 | 222,085,592 | -4.32% |
| 2024-04-25 | 5.35 | 5.38 | 5.09 | 5.09 | 4.99 | qfq | 33,419,301 | 170,478,442 | -10.07% |
| 2024-04-24 | 5.57 | 5.69 | 5.57 | 5.66 | 5.55 | qfq | 7,207,375 | 40,607,431 | 1.25% |
| 2024-04-23 | 5.66 | 5.70 | 5.56 | 5.59 | 5.48 | qfq | 7,997,423 | 44,878,011 | -1.24% |
| 2024-04-22 | 5.58 | 5.74 | 5.56 | 5.66 | 5.55 | qfq | 8,068,423 | 45,646,596 | -0.18% |
| 2024-04-19 | 5.79 | 5.84 | 5.62 | 5.67 | 5.56 | qfq | 9,783,899 | 55,646,572 | -1.90% |
| 2024-04-18 | 5.57 | 5.85 | 5.57 | 5.78 | 5.67 | qfq | 11,732,712 | 67,664,995 | 3.03% |
| 2024-04-17 | 5.37 | 5.65 | 5.37 | 5.61 | 5.50 | qfq | 15,920,890 | 88,523,046 | 5.85% |
| 2024-04-16 | 5.79 | 5.80 | 5.26 | 5.30 | 5.20 | qfq | 20,382,344 | 110,161,292 | -8.15% |
| 2024-04-15 | 6.00 | 6.04 | 5.67 | 5.77 | 5.66 | qfq | 14,419,329 | 83,806,815 | -3.83% |
| 2024-04-12 | 5.90 | 6.08 | 5.86 | 6.00 | 5.88 | qfq | 8,183,016 | 48,928,165 | 1.69% |
| 2024-04-11 | 5.84 | 5.96 | 5.73 | 5.90 | 5.79 | qfq | 7,271,358 | 42,903,811 | 1.03% |
| 2024-04-10 | 5.83 | 6.05 | 5.80 | 5.84 | 5.73 | qfq | 9,415,482 | 55,557,174 | -0.68% |
| 2024-04-09 | 5.68 | 5.89 | 5.64 | 5.88 | 5.77 | qfq | 11,780,049 | 68,190,450 | -1.67% |
| 2024-04-08 | 6.15 | 6.15 | 5.96 | 5.98 | 5.62 | qfq | 13,507,735 | 81,473,758 | -1.81% |
| 2024-04-03 | 6.00 | 6.15 | 5.96 | 6.09 | 5.72 | qfq | 9,396,015 | 57,106,246 | 0.83% |
| 2024-04-02 | 5.92 | 6.07 | 5.88 | 6.04 | 5.68 | qfq | 10,729,496 | 64,161,781 | 2.03% |
| 2024-04-01 | 5.97 | 6.05 | 5.85 | 5.92 | 5.56 | qfq | 12,281,720 | 72,842,404 | -1.33% |
| 2024-03-29 | 5.78 | 6.10 | 5.72 | 6.00 | 5.64 | qfq | 14,402,225 | 85,435,095 | 3.99% |
| 2024-03-28 | 5.71 | 5.83 | 5.65 | 5.77 | 5.42 | qfq | 8,609,920 | 49,790,927 | 0.70% |
| 2024-03-27 | 5.80 | 5.83 | 5.72 | 5.73 | 5.38 | qfq | 7,115,150 | 41,099,772 | -1.04% |
| 2024-03-26 | 5.68 | 5.80 | 5.68 | 5.79 | 5.44 | qfq | 8,757,635 | 50,386,138 | 1.58% |
| 2024-03-25 | 5.80 | 5.83 | 5.67 | 5.70 | 5.36 | qfq | 9,296,606 | 53,563,155 | -1.89% |
| 2024-03-22 | 5.79 | 5.85 | 5.69 | 5.81 | 5.46 | qfq | 8,869,967 | 51,356,754 | 0.35% |
| 2024-03-21 | 5.78 | 5.88 | 5.76 | 5.79 | 5.44 | qfq | 8,351,137 | 48,461,711 | 0.52% |
| 2024-03-20 | 5.61 | 5.80 | 5.61 | 5.76 | 5.41 | qfq | 9,913,890 | 56,854,101 | 2.49% |
| 2024-03-19 | 5.66 | 5.79 | 5.59 | 5.62 | 5.28 | qfq | 12,072,409 | 68,508,997 | -0.18% |
| 2024-03-18 | 5.50 | 5.68 | 5.47 | 5.63 | 5.29 | qfq | 10,932,050 | 61,429,443 | 2.93% |
| 2024-03-15 | 5.42 | 5.48 | 5.38 | 5.47 | 5.14 | qfq | 6,407,553 | 34,776,366 | 0.74% |
| 2024-03-14 | 5.45 | 5.49 | 5.34 | 5.43 | 5.10 | qfq | 9,492,195 | 51,442,795 | -0.37% |
| 2024-03-13 | 5.42 | 5.51 | 5.32 | 5.45 | 5.12 | qfq | 10,858,324 | 58,976,034 | 1.68% |
| 2024-03-12 | 5.37 | 5.41 | 5.30 | 5.36 | 5.04 | qfq | 9,205,365 | 49,332,011 | 0.37% |
| 2024-03-11 | 5.23 | 5.37 | 5.20 | 5.34 | 5.02 | qfq | 12,401,528 | 65,911,161 | 2.10% |
| 2024-03-08 | 5.12 | 5.26 | 5.11 | 5.23 | 4.91 | qfq | 12,368,440 | 64,388,456 | 2.95% |
| 2024-03-07 | 5.10 | 5.18 | 5.08 | 5.08 | 4.77 | qfq | 9,926,627 | 50,896,797 | -0.59% |
| 2024-03-06 | 5.12 | 5.17 | 5.06 | 5.11 | 4.80 | qfq | 10,322,195 | 52,874,882 | 1.79% |
| 2024-03-05 | 4.97 | 5.09 | 4.95 | 5.02 | 4.72 | qfq | 16,696,030 | 84,011,678 | 0.80% |
| 2024-03-04 | 4.95 | 5.00 | 4.90 | 4.98 | 4.68 | qfq | 13,326,458 | 66,162,076 | 0.40% |
| 2024-03-01 | 5.12 | 5.12 | 4.87 | 4.96 | 4.66 | qfq | 21,807,283 | 108,046,503 | -0.80% |
| 2024-02-29 | 4.85 | 5.20 | 4.85 | 5.00 | 4.70 | qfq | 38,212,059 | 193,141,789 | 5.71% |
| 2024-02-28 | 5.07 | 5.12 | 4.68 | 4.73 | 4.44 | qfq | 19,874,970 | 97,136,855 | -6.52% |
| 2024-02-27 | 4.97 | 5.08 | 4.93 | 5.06 | 4.75 | qfq | 9,963,260 | 50,198,334 | 1.61% |
| 2024-02-26 | 4.97 | 5.07 | 4.94 | 4.98 | 4.68 | qfq | 9,662,760 | 48,386,906 | 1.22% |
| 2024-02-23 | 4.89 | 4.96 | 4.85 | 4.92 | 4.62 | qfq | 7,629,530 | 37,441,373 | 1.03% |
| 2024-02-22 | 4.71 | 4.96 | 4.71 | 4.87 | 4.58 | qfq | 11,228,655 | 54,751,198 | 3.18% |
| 2024-02-21 | 4.66 | 4.89 | 4.61 | 4.72 | 4.44 | qfq | 13,218,590 | 63,308,465 | 1.51% |
| 2024-02-20 | 4.61 | 4.73 | 4.50 | 4.65 | 4.37 | qfq | 15,007,715 | 69,632,234 | 0.65% |
| 2024-02-19 | 4.36 | 4.69 | 4.35 | 4.62 | 4.34 | qfq | 27,781,964 | 126,514,669 | 6.70% |
| 2024-02-08 | 3.97 | 4.33 | 3.84 | 4.33 | 4.07 | qfq | 23,365,583 | 95,819,835 | 9.90% |
| 2024-02-07 | 4.09 | 4.11 | 3.87 | 3.94 | 3.70 | qfq | 31,312,580 | 123,773,284 | -2.72% |
| 2024-02-06 | 3.79 | 4.28 | 3.75 | 4.05 | 3.81 | qfq | 30,939,345 | 123,459,336 | 2.27% |
| 2024-02-05 | 4.38 | 4.44 | 3.96 | 3.96 | 3.72 | qfq | 22,125,460 | 89,116,531 | -10.00% |
| 2024-02-02 | 4.61 | 4.79 | 4.28 | 4.40 | 4.13 | qfq | 15,918,055 | 71,369,235 | -4.56% |
| 2024-02-01 | 4.63 | 4.68 | 4.41 | 4.61 | 4.33 | qfq | 20,036,587 | 90,972,057 | -1.28% |
| 2024-01-31 | 4.96 | 4.96 | 4.67 | 4.67 | 4.39 | qfq | 18,956,792 | 90,770,642 | -5.47% |
| 2024-01-30 | 5.20 | 5.20 | 4.92 | 4.94 | 4.64 | qfq | 18,305,385 | 91,762,680 | -4.45% |
| 2024-01-29 | 5.28 | 5.32 | 5.05 | 5.17 | 4.86 | qfq | 14,876,735 | 76,609,826 | -1.90% |
| 2024-01-26 | 5.14 | 5.36 | 5.11 | 5.27 | 4.95 | qfq | 12,773,520 | 67,555,570 | 1.93% |
| 2024-01-25 | 5.03 | 5.21 | 4.92 | 5.17 | 4.86 | qfq | 14,766,920 | 74,566,748 | 2.99% |
| 2024-01-24 | 4.84 | 5.05 | 4.82 | 5.02 | 4.72 | qfq | 15,173,135 | 75,201,037 | 3.72% |
| 2024-01-23 | 4.95 | 5.00 | 4.72 | 4.84 | 4.55 | qfq | 14,840,400 | 71,416,740 | -2.62% |
| 2024-01-22 | 5.38 | 5.40 | 4.90 | 4.97 | 4.67 | qfq | 12,750,220 | 65,590,059 | -7.45% |
| 2024-01-19 | 5.40 | 5.52 | 5.34 | 5.37 | 5.05 | qfq | 10,250,745 | 55,485,233 | -0.92% |
| 2024-01-18 | 5.50 | 5.53 | 5.26 | 5.42 | 5.09 | qfq | 13,937,080 | 74,966,695 | -1.99% |
| 2024-01-17 | 5.54 | 5.66 | 5.50 | 5.53 | 5.20 | qfq | 10,228,220 | 57,179,095 | -0.36% |
| 2024-01-16 | 5.57 | 5.59 | 5.45 | 5.55 | 5.22 | qfq | 7,176,305 | 39,530,761 | -0.18% |
| 2024-01-15 | 5.49 | 5.58 | 5.46 | 5.56 | 5.22 | qfq | 8,828,690 | 48,973,077 | 1.28% |
| 2024-01-12 | 5.52 | 5.58 | 5.48 | 5.49 | 5.16 | qfq | 5,378,295 | 29,745,093 | -0.90% |
| 2024-01-11 | 5.49 | 5.57 | 5.46 | 5.54 | 5.21 | qfq | 6,286,795 | 34,729,911 | 0.91% |
| 2024-01-10 | 5.55 | 5.56 | 5.47 | 5.49 | 5.16 | qfq | 6,014,265 | 33,119,667 | -0.90% |
| 2024-01-09 | 5.42 | 5.56 | 5.41 | 5.54 | 5.21 | qfq | 8,390,335 | 46,272,700 | 1.84% |
| 2024-01-08 | 5.49 | 5.55 | 5.43 | 5.44 | 5.11 | qfq | 6,279,959 | 34,401,740 | -0.73% |
| 2024-01-05 | 5.58 | 5.62 | 5.45 | 5.48 | 5.15 | qfq | 7,233,690 | 40,037,625 | -1.44% |
| 2024-01-04 | 5.47 | 5.58 | 5.46 | 5.56 | 5.22 | qfq | 9,266,615 | 51,155,344 | 1.28% |
| 2024-01-03 | 5.48 | 5.53 | 5.44 | 5.49 | 5.16 | qfq | 7,139,638 | 39,110,192 | 0.18% |
| 2024-01-02 | 5.37 | 5.51 | 5.37 | 5.48 | 5.15 | qfq | 9,740,960 | 53,285,804 | 2.81% |
| 2023-12-29 | 5.23 | 5.37 | 5.20 | 5.33 | 5.01 | qfq | 8,534,515 | 45,299,909 | 2.30% |
| 2023-12-28 | 5.31 | 5.31 | 5.16 | 5.21 | 4.90 | qfq | 10,725,065 | 56,016,511 | -2.25% |
| 2023-12-27 | 5.24 | 5.33 | 5.21 | 5.33 | 5.01 | qfq | 5,781,233 | 30,418,387 | 1.72% |
| 2023-12-26 | 5.33 | 5.35 | 5.23 | 5.24 | 4.92 | qfq | 5,378,605 | 28,334,701 | -1.32% |
| 2023-12-25 | 5.39 | 5.42 | 5.24 | 5.31 | 4.99 | qfq | 9,559,530 | 50,776,976 | -1.85% |
| 2023-12-22 | 5.53 | 5.58 | 5.39 | 5.41 | 5.08 | qfq | 10,302,015 | 56,372,079 | -1.64% |
| 2023-12-21 | 5.38 | 5.52 | 5.34 | 5.50 | 5.17 | qfq | 9,459,595 | 51,536,745 | 2.42% |
| 2023-12-20 | 5.44 | 5.47 | 5.37 | 5.37 | 5.05 | qfq | 5,612,870 | 30,403,298 | -1.47% |
| 2023-12-19 | 5.44 | 5.49 | 5.39 | 5.45 | 5.12 | qfq | 4,712,060 | 25,586,009 | -0.18% |
| 2023-12-18 | 5.50 | 5.54 | 5.43 | 5.46 | 5.13 | qfq | 7,164,210 | 39,324,245 | -0.36% |
| 2023-12-15 | 5.48 | 5.53 | 5.45 | 5.48 | 5.15 | qfq | 5,265,200 | 28,910,437 | 0.00% |
| 2023-12-14 | 5.47 | 5.53 | 5.44 | 5.48 | 5.15 | qfq | 5,283,885 | 29,009,145 | 0.18% |
| 2023-12-13 | 5.49 | 5.52 | 5.43 | 5.47 | 5.14 | qfq | 4,999,890 | 27,383,757 | -0.18% |
| 2023-12-12 | 5.40 | 5.49 | 5.38 | 5.48 | 5.15 | qfq | 6,493,000 | 35,336,659 | 1.67% |
| 2023-12-11 | 5.30 | 5.45 | 5.28 | 5.39 | 5.06 | qfq | 9,291,190 | 50,018,187 | 1.32% |
| 2023-12-08 | 5.49 | 5.51 | 5.31 | 5.32 | 5.00 | qfq | 9,581,607 | 51,650,581 | -3.10% |
| 2023-12-07 | 5.55 | 5.64 | 5.47 | 5.49 | 5.16 | qfq | 6,835,610 | 37,703,342 | -1.26% |
| 2023-12-06 | 5.47 | 5.57 | 5.46 | 5.56 | 5.22 | qfq | 7,704,620 | 42,587,835 | 1.65% |
| 2023-12-05 | 5.56 | 5.60 | 5.47 | 5.47 | 5.14 | qfq | 8,048,615 | 44,350,364 | -2.15% |
| 2023-12-04 | 5.60 | 5.73 | 5.57 | 5.59 | 5.25 | qfq | 10,504,055 | 59,122,711 | 1.64% |
| 2023-12-01 | 5.45 | 5.54 | 5.41 | 5.50 | 5.17 | qfq | 6,478,735 | 35,642,598 | 0.92% |
| 2023-11-30 | 5.49 | 5.49 | 5.36 | 5.45 | 5.12 | qfq | 5,533,360 | 30,010,186 | -0.91% |
| 2023-11-29 | 5.55 | 5.56 | 5.46 | 5.50 | 5.17 | qfq | 5,071,025 | 27,870,032 | -0.36% |
| 2023-11-28 | 5.47 | 5.52 | 5.40 | 5.52 | 5.19 | qfq | 6,644,270 | 36,485,459 | 1.47% |
| 2023-11-27 | 5.44 | 5.48 | 5.40 | 5.44 | 5.11 | qfq | 6,409,190 | 34,864,647 | -0.37% |
| 2023-11-24 | 5.51 | 5.52 | 5.40 | 5.46 | 5.13 | qfq | 6,970,593 | 38,009,540 | -0.91% |
| 2023-11-23 | 5.49 | 5.54 | 5.47 | 5.51 | 5.18 | qfq | 5,705,530 | 31,402,398 | 0.18% |
| 2023-11-22 | 5.48 | 5.56 | 5.44 | 5.50 | 5.17 | qfq | 7,652,792 | 42,200,580 | 0.55% |
| 2023-11-21 | 5.46 | 5.55 | 5.45 | 5.47 | 5.14 | qfq | 6,718,040 | 36,930,830 | 0.18% |
| 2023-11-20 | 5.47 | 5.48 | 5.41 | 5.46 | 5.13 | qfq | 5,338,968 | 29,075,466 | 0.18% |
| 2023-11-17 | 5.42 | 5.48 | 5.40 | 5.45 | 5.12 | qfq | 5,803,860 | 31,547,255 | 0.18% |
| 2023-11-16 | 5.40 | 5.46 | 5.38 | 5.44 | 5.11 | qfq | 6,699,500 | 36,384,196 | 0.93% |
| 2023-11-15 | 5.40 | 5.41 | 5.34 | 5.39 | 5.06 | qfq | 5,796,445 | 31,216,434 | 0.00% |
| 2023-11-14 | 5.41 | 5.45 | 5.33 | 5.39 | 5.06 | qfq | 5,766,930 | 30,944,337 | -0.19% |
| 2023-11-13 | 5.33 | 5.43 | 5.32 | 5.40 | 5.07 | qfq | 8,625,052 | 46,499,694 | 1.50% |
| 2023-11-10 | 5.28 | 5.35 | 5.24 | 5.32 | 5.00 | qfq | 6,049,735 | 32,091,274 | 0.76% |
| 2023-11-09 | 5.31 | 5.34 | 5.24 | 5.28 | 4.96 | qfq | 7,681,605 | 40,531,520 | -0.94% |
| 2023-11-08 | 5.32 | 5.39 | 5.29 | 5.33 | 5.01 | qfq | 9,347,690 | 49,917,557 | 0.19% |
| 2023-11-07 | 5.34 | 5.35 | 5.25 | 5.32 | 5.00 | qfq | 10,334,565 | 54,697,882 | -0.56% |
| 2023-11-06 | 5.34 | 5.41 | 5.30 | 5.35 | 5.03 | qfq | 12,763,880 | 68,098,035 | 0.00% |
| 2023-11-03 | 5.44 | 5.45 | 5.33 | 5.35 | 5.03 | qfq | 9,324,335 | 50,133,930 | -1.47% |
| 2023-11-02 | 5.51 | 5.54 | 5.40 | 5.43 | 5.10 | qfq | 12,448,125 | 67,645,643 | -1.45% |
| 2023-11-01 | 5.44 | 5.61 | 5.43 | 5.51 | 5.18 | qfq | 18,373,965 | 101,392,011 | 1.29% |
| 2023-10-31 | 5.37 | 5.53 | 5.37 | 5.44 | 5.11 | qfq | 20,297,639 | 110,650,171 | 1.12% |
| 2023-10-30 | 5.37 | 5.54 | 5.35 | 5.38 | 5.06 | qfq | 33,588,410 | 182,637,151 | 0.19% |
| 2023-10-27 | 5.17 | 5.53 | 5.14 | 5.37 | 5.05 | qfq | 39,619,040 | 213,804,667 | 6.76% |
| 2023-10-26 | 5.04 | 5.06 | 4.98 | 5.03 | 4.73 | qfq | 5,794,370 | 29,100,421 | -0.20% |
| 2023-10-25 | 5.04 | 5.09 | 5.00 | 5.04 | 4.74 | qfq | 6,817,475 | 34,323,001 | 0.20% |
| 2023-10-24 | 4.75 | 5.05 | 4.74 | 5.03 | 4.73 | qfq | 12,926,915 | 64,239,495 | 5.45% |
| 2023-10-23 | 4.86 | 4.86 | 4.74 | 4.77 | 4.48 | qfq | 5,788,180 | 27,682,100 | -1.65% |
| 2023-10-20 | 4.88 | 4.90 | 4.81 | 4.85 | 4.56 | qfq | 5,173,090 | 25,101,346 | -0.41% |
| 2023-10-19 | 4.93 | 4.95 | 4.80 | 4.87 | 4.58 | qfq | 5,613,880 | 27,363,624 | -1.02% |
| 2023-10-18 | 5.04 | 5.07 | 4.92 | 4.92 | 4.62 | qfq | 6,872,533 | 34,170,008 | -2.38% |
| 2023-10-17 | 4.98 | 5.12 | 4.92 | 5.04 | 4.74 | qfq | 10,879,430 | 54,865,304 | 1.82% |
| 2023-10-16 | 4.88 | 5.00 | 4.86 | 4.95 | 4.65 | qfq | 5,854,295 | 28,905,255 | 1.43% |
| 2023-10-13 | 4.93 | 4.97 | 4.85 | 4.88 | 4.59 | qfq | 5,187,855 | 25,347,594 | -1.61% |
| 2023-10-12 | 4.94 | 4.98 | 4.92 | 4.96 | 4.66 | qfq | 5,018,020 | 24,844,079 | 0.20% |
| 2023-10-11 | 4.94 | 4.99 | 4.90 | 4.95 | 4.65 | qfq | 6,657,880 | 32,975,769 | 0.20% |
| 2023-10-10 | 4.90 | 5.00 | 4.90 | 4.94 | 4.64 | qfq | 6,978,770 | 34,531,775 | 0.61% |
| 2023-10-09 | 5.12 | 5.15 | 4.88 | 4.91 | 4.61 | qfq | 11,436,590 | 56,752,931 | -4.10% |
| 2023-09-28 | 5.06 | 5.19 | 5.02 | 5.12 | 4.81 | qfq | 8,096,405 | 41,585,367 | 1.59% |
| 2023-09-27 | 5.00 | 5.09 | 4.96 | 5.04 | 4.74 | qfq | 5,274,040 | 26,592,886 | 0.60% |
| 2023-09-26 | 5.08 | 5.10 | 5.01 | 5.01 | 4.71 | qfq | 5,260,240 | 26,494,485 | -0.99% |
| 2023-09-25 | 5.14 | 5.14 | 5.04 | 5.06 | 4.75 | qfq | 5,961,410 | 30,292,427 | -1.17% |
| 2023-09-22 | 5.02 | 5.14 | 5.01 | 5.12 | 4.81 | qfq | 8,187,915 | 41,738,327 | 2.40% |
| 2023-09-21 | 5.16 | 5.17 | 5.00 | 5.00 | 4.70 | qfq | 6,290,075 | 31,816,518 | -2.34% |
| 2023-09-20 | 5.07 | 5.17 | 5.06 | 5.12 | 4.81 | qfq | 6,492,800 | 33,268,929 | 0.59% |
| 2023-09-19 | 5.21 | 5.22 | 5.08 | 5.09 | 4.78 | qfq | 7,400,935 | 37,926,558 | -2.30% |
| 2023-09-18 | 5.08 | 5.22 | 5.00 | 5.21 | 4.90 | qfq | 10,971,855 | 56,604,549 | 2.96% |
| 2023-09-15 | 5.00 | 5.09 | 4.96 | 5.06 | 4.75 | qfq | 5,446,840 | 27,437,874 | 1.20% |
| 2023-09-14 | 5.03 | 5.05 | 4.96 | 5.00 | 4.70 | qfq | 5,612,530 | 28,050,277 | -0.20% |
| 2023-09-13 | 5.07 | 5.08 | 4.98 | 5.01 | 4.71 | qfq | 5,111,690 | 25,660,124 | -0.60% |
| 2023-09-12 | 5.06 | 5.08 | 5.02 | 5.04 | 4.74 | qfq | 5,568,250 | 28,095,910 | 0.00% |
| 2023-09-11 | 5.01 | 5.12 | 4.98 | 5.04 | 4.74 | qfq | 5,702,722 | 28,785,044 | 0.60% |
| 2023-09-08 | 5.09 | 5.10 | 5.01 | 5.01 | 4.71 | qfq | 5,408,610 | 27,317,745 | -0.99% |
| 2023-09-07 | 5.10 | 5.13 | 5.05 | 5.06 | 4.75 | qfq | 5,717,457 | 29,088,016 | -0.78% |
| 2023-09-06 | 5.11 | 5.15 | 5.05 | 5.10 | 4.79 | qfq | 6,253,675 | 31,963,124 | -0.39% |
| 2023-09-05 | 5.13 | 5.17 | 5.08 | 5.12 | 4.81 | qfq | 8,026,420 | 41,047,313 | 0.20% |
| 2023-09-04 | 5.05 | 5.13 | 5.05 | 5.11 | 4.80 | qfq | 8,503,725 | 43,385,405 | 1.39% |
| 2023-09-01 | 5.01 | 5.08 | 5.00 | 5.04 | 4.74 | qfq | 9,168,000 | 46,241,691 | 0.40% |
| 2023-08-31 | 5.03 | 5.07 | 4.96 | 5.02 | 4.72 | qfq | 11,255,840 | 56,453,256 | -0.20% |
| 2023-08-30 | 4.90 | 5.08 | 4.88 | 5.03 | 4.73 | qfq | 12,193,725 | 61,216,590 | 2.65% |
| 2023-08-29 | 4.81 | 4.93 | 4.79 | 4.90 | 4.60 | qfq | 8,439,445 | 41,247,568 | 1.87% |
| 2023-08-28 | 4.95 | 4.96 | 4.79 | 4.81 | 4.52 | qfq | 11,974,418 | 58,414,329 | 1.48% |
| 2023-08-25 | 4.79 | 4.83 | 4.69 | 4.74 | 4.45 | qfq | 8,891,865 | 42,359,008 | -1.04% |
| 2023-08-24 | 4.82 | 4.84 | 4.71 | 4.79 | 4.50 | qfq | 9,915,460 | 47,259,260 | -0.62% |
| 2023-08-23 | 4.88 | 4.90 | 4.77 | 4.82 | 4.53 | qfq | 11,652,540 | 56,213,162 | -1.43% |
| 2023-08-22 | 4.97 | 5.04 | 4.82 | 4.89 | 4.59 | qfq | 12,485,675 | 61,202,976 | -1.61% |
| 2023-08-21 | 4.98 | 5.05 | 4.88 | 4.97 | 4.67 | qfq | 14,510,335 | 72,362,278 | -0.60% |
| 2023-08-18 | 5.15 | 5.17 | 4.98 | 5.00 | 4.70 | qfq | 20,647,310 | 104,495,289 | -2.53% |
| 2023-08-17 | 5.06 | 5.15 | 4.97 | 5.13 | 4.82 | qfq | 29,889,460 | 151,864,890 | 0.59% |
| 2023-08-16 | 5.16 | 5.19 | 5.01 | 5.10 | 4.79 | qfq | 27,413,960 | 139,443,094 | -0.78% |
| 2023-08-15 | 5.07 | 5.34 | 5.03 | 5.14 | 4.83 | qfq | 49,092,375 | 252,381,767 | 1.18% |
| 2023-08-14 | 4.88 | 5.24 | 4.85 | 5.08 | 4.77 | qfq | 58,284,170 | 297,256,936 | 6.72% |
| 2023-08-11 | 4.87 | 4.88 | 4.75 | 4.76 | 4.47 | qfq | 4,324,550 | 20,768,055 | -2.26% |
| 2023-08-10 | 4.83 | 4.88 | 4.80 | 4.87 | 4.58 | qfq | 5,602,327 | 27,089,456 | 1.46% |
| 2023-08-09 | 4.86 | 4.89 | 4.79 | 4.80 | 4.51 | qfq | 3,794,265 | 18,311,922 | -1.64% |
| 2023-08-08 | 4.87 | 4.90 | 4.83 | 4.88 | 4.59 | qfq | 3,277,440 | 15,966,788 | 0.21% |
| 2023-08-07 | 4.92 | 4.92 | 4.84 | 4.87 | 4.58 | qfq | 4,244,375 | 20,653,389 | -0.81% |
| 2023-08-04 | 4.99 | 5.04 | 4.89 | 4.91 | 4.61 | qfq | 5,690,640 | 28,143,252 | -1.60% |
| 2023-08-03 | 5.01 | 5.03 | 4.94 | 4.99 | 4.69 | qfq | 4,676,800 | 23,298,564 | -0.80% |
| 2023-08-02 | 5.04 | 5.07 | 4.99 | 5.03 | 4.73 | qfq | 4,569,035 | 22,983,371 | 0.00% |
| 2023-08-01 | 5.13 | 5.14 | 5.00 | 5.03 | 4.73 | qfq | 6,342,305 | 32,079,139 | -1.57% |
| 2023-07-31 | 5.03 | 5.13 | 5.00 | 5.11 | 4.80 | qfq | 8,761,086 | 44,375,714 | 1.59% |
| 2023-07-28 | 4.92 | 5.04 | 4.89 | 5.03 | 4.73 | qfq | 8,760,147 | 43,821,449 | 2.03% |
| 2023-07-27 | 4.95 | 4.99 | 4.90 | 4.93 | 4.63 | qfq | 4,478,390 | 22,148,750 | -0.40% |
| 2023-07-26 | 4.93 | 4.96 | 4.90 | 4.95 | 4.65 | qfq | 5,114,420 | 25,250,599 | 0.20% |
| 2023-07-25 | 4.97 | 4.98 | 4.90 | 4.94 | 4.64 | qfq | 4,160,235 | 20,512,011 | 0.00% |
| 2023-07-24 | 4.90 | 4.97 | 4.87 | 4.94 | 4.64 | qfq | 4,582,070 | 22,579,492 | 0.20% |
| 2023-07-21 | 4.87 | 4.99 | 4.87 | 4.93 | 4.63 | qfq | 4,932,830 | 24,251,830 | 0.61% |
| 2023-07-20 | 4.90 | 4.95 | 4.88 | 4.90 | 4.60 | qfq | 4,795,365 | 23,576,303 | 0.00% |
| 2023-07-19 | 4.86 | 4.91 | 4.84 | 4.90 | 4.60 | qfq | 3,401,780 | 16,640,906 | 0.62% |
| 2023-07-18 | 4.86 | 4.89 | 4.83 | 4.87 | 4.58 | qfq | 3,153,780 | 15,344,004 | -0.20% |