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
红旗连锁002697.SZ
最近收盘价4.622026-07-17
最近交易日2026-07-17
成交量（股）19,142,000
成交额（元）89,606,442
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.107 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.124 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 4.67 | 4.78 | 4.60 | 4.62 | 4.62 | qfq | 19,142,000 | 89,606,442 | -1.49% |
| 2026-07-16 | 4.63 | 4.71 | 4.61 | 4.69 | 4.69 | qfq | 18,147,121 | 84,672,262 | 0.64% |
| 2026-07-15 | 4.52 | 4.69 | 4.48 | 4.66 | 4.66 | qfq | 23,244,120 | 107,929,611 | 1.97% |
| 2026-07-14 | 4.43 | 4.57 | 4.40 | 4.57 | 4.57 | qfq | 24,227,735 | 109,539,412 | 3.86% |
| 2026-07-13 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 13,911,523 | 61,104,765 | -0.45% |
| 2026-07-10 | 4.35 | 4.44 | 4.30 | 4.42 | 4.42 | qfq | 14,138,029 | 62,028,035 | 1.61% |
| 2026-07-09 | 4.37 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 9,596,061 | 41,587,007 | -0.23% |
| 2026-07-08 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | qfq | 9,475,141 | 41,305,539 | 0.00% |
| 2026-07-07 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 10,642,300 | 46,435,568 | -1.58% |
| 2026-07-06 | 4.38 | 4.44 | 4.33 | 4.43 | 4.43 | qfq | 14,360,689 | 63,242,088 | 1.14% |
| 2026-07-03 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 11,912,769 | 52,001,588 | 0.92% |
| 2026-07-02 | 4.25 | 4.36 | 4.25 | 4.34 | 4.34 | qfq | 14,577,643 | 63,012,575 | 1.17% |
| 2026-07-01 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | qfq | 17,494,940 | 74,229,969 | 3.13% |
| 2026-06-30 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 9,865,038 | 40,886,259 | -0.72% |
| 2026-06-29 | 4.11 | 4.23 | 4.05 | 4.19 | 4.19 | qfq | 16,090,770 | 66,799,998 | 0.96% |
| 2026-06-26 | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | qfq | 14,121,403 | 59,281,576 | -2.58% |
| 2026-06-25 | 4.29 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 12,681,184 | 54,138,028 | -0.93% |
| 2026-06-24 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 12,241,548 | 52,988,039 | -2.27% |
| 2026-06-23 | 4.40 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 14,012,503 | 62,314,863 | 0.00% |
| 2026-06-22 | 4.37 | 4.41 | 4.29 | 4.40 | 4.40 | qfq | 14,344,089 | 62,435,150 | 0.00% |
| 2026-06-18 | 4.40 | 4.42 | 4.33 | 4.40 | 4.40 | qfq | 12,845,786 | 56,309,547 | -0.45% |
| 2026-06-17 | 4.54 | 4.55 | 4.41 | 4.42 | 4.42 | qfq | 15,336,294 | 68,322,560 | -2.64% |
| 2026-06-16 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | qfq | 13,607,927 | 61,897,279 | -1.09% |
| 2026-06-15 | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | qfq | 14,024,354 | 64,173,968 | 1.32% |
| 2026-06-12 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | qfq | 18,578,704 | 84,220,327 | 1.57% |
| 2026-06-11 | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | qfq | 11,327,348 | 50,749,744 | -1.98% |
| 2026-06-10 | 4.57 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 14,830,275 | 66,913,512 | -0.87% |
| 2026-06-09 | 4.65 | 4.68 | 4.55 | 4.59 | 4.59 | qfq | 16,455,689 | 75,402,864 | -1.50% |
| 2026-06-08 | 4.70 | 4.77 | 4.62 | 4.66 | 4.66 | qfq | 19,105,600 | 89,439,013 | -1.48% |
| 2026-06-05 | 4.63 | 4.78 | 4.61 | 4.73 | 4.73 | qfq | 21,809,245 | 103,205,442 | 2.16% |
| 2026-06-04 | 4.70 | 4.76 | 4.59 | 4.63 | 4.63 | qfq | 20,524,579 | 95,477,928 | -2.11% |
| 2026-06-03 | 4.82 | 4.82 | 4.67 | 4.73 | 4.73 | qfq | 30,659,720 | 144,800,252 | -2.47% |
| 2026-06-02 | 4.93 | 5.02 | 4.82 | 4.85 | 4.85 | qfq | 32,236,992 | 157,910,302 | -2.41% |
| 2026-06-01 | 4.89 | 4.97 | 4.85 | 4.97 | 4.97 | qfq | 32,859,300 | 161,945,467 | 0.00% |
| 2026-05-29 | 4.76 | 5.04 | 4.73 | 4.97 | 4.97 | qfq | 52,615,194 | 259,643,356 | 2.69% |
| 2026-05-28 | 4.90 | 4.90 | 4.83 | 4.84 | 4.73 | qfq | 22,748,511 | 110,456,138 | -2.22% |
| 2026-05-27 | 4.77 | 4.98 | 4.73 | 4.95 | 4.84 | qfq | 37,579,201 | 183,192,272 | 2.91% |
| 2026-05-26 | 4.74 | 4.89 | 4.73 | 4.81 | 4.70 | qfq | 16,871,065 | 81,313,929 | 1.26% |
| 2026-05-25 | 4.77 | 4.78 | 4.73 | 4.75 | 4.64 | qfq | 11,475,762 | 54,543,987 | -0.42% |
| 2026-05-22 | 4.81 | 4.83 | 4.75 | 4.77 | 4.66 | qfq | 13,555,782 | 64,768,493 | -0.83% |
| 2026-05-21 | 4.83 | 4.87 | 4.80 | 4.81 | 4.70 | qfq | 12,690,704 | 61,373,874 | -0.41% |
| 2026-05-20 | 4.89 | 4.90 | 4.81 | 4.83 | 4.72 | qfq | 12,803,077 | 61,881,124 | -1.63% |
| 2026-05-19 | 4.92 | 4.94 | 4.88 | 4.91 | 4.80 | qfq | 11,853,589 | 58,235,212 | 0.00% |
| 2026-05-18 | 4.89 | 4.92 | 4.84 | 4.91 | 4.80 | qfq | 12,012,614 | 58,635,490 | 0.20% |
| 2026-05-15 | 4.96 | 4.97 | 4.88 | 4.90 | 4.79 | qfq | 18,492,537 | 90,860,242 | -1.61% |
| 2026-05-14 | 5.01 | 5.06 | 4.93 | 4.98 | 4.87 | qfq | 21,568,398 | 107,400,969 | -0.60% |
| 2026-05-13 | 5.00 | 5.02 | 4.97 | 5.01 | 4.90 | qfq | 16,129,400 | 80,598,679 | 0.20% |
| 2026-05-12 | 5.11 | 5.12 | 4.99 | 5.00 | 4.89 | qfq | 32,751,437 | 165,080,733 | -2.34% |
| 2026-05-11 | 5.11 | 5.14 | 5.07 | 5.12 | 5.01 | qfq | 16,601,866 | 84,639,146 | 0.00% |
| 2026-05-08 | 5.08 | 5.13 | 5.06 | 5.12 | 5.01 | qfq | 17,955,625 | 91,498,584 | 0.59% |
| 2026-05-07 | 5.17 | 5.17 | 5.05 | 5.09 | 4.98 | qfq | 32,185,101 | 163,993,339 | -1.93% |
| 2026-05-06 | 5.20 | 5.23 | 5.18 | 5.19 | 5.08 | qfq | 17,655,410 | 91,834,407 | -0.19% |
| 2026-04-30 | 5.18 | 5.23 | 5.17 | 5.20 | 5.09 | qfq | 16,381,400 | 85,142,317 | 0.39% |
| 2026-04-29 | 5.10 | 5.20 | 5.09 | 5.18 | 5.07 | qfq | 18,889,887 | 97,678,607 | 1.37% |
| 2026-04-28 | 5.17 | 5.18 | 5.07 | 5.11 | 5.00 | qfq | 24,208,840 | 123,729,894 | -1.73% |
| 2026-04-27 | 5.14 | 5.22 | 5.11 | 5.20 | 5.09 | qfq | 16,987,910 | 87,781,482 | 1.17% |
| 2026-04-24 | 5.15 | 5.17 | 5.11 | 5.14 | 5.03 | qfq | 14,346,278 | 73,676,697 | -0.58% |
| 2026-04-23 | 5.16 | 5.22 | 5.13 | 5.17 | 5.06 | qfq | 17,199,049 | 88,948,568 | -0.39% |
| 2026-04-22 | 5.22 | 5.23 | 5.17 | 5.19 | 5.08 | qfq | 15,543,200 | 80,645,805 | -1.14% |
| 2026-04-21 | 5.29 | 5.33 | 5.21 | 5.25 | 5.13 | qfq | 17,596,388 | 92,389,585 | -0.76% |
| 2026-04-20 | 5.29 | 5.30 | 5.22 | 5.29 | 5.17 | qfq | 17,636,457 | 92,802,191 | -0.19% |
| 2026-04-17 | 5.37 | 5.42 | 5.27 | 5.30 | 5.18 | qfq | 24,329,989 | 129,493,217 | -1.67% |
| 2026-04-16 | 5.35 | 5.41 | 5.34 | 5.39 | 5.27 | qfq | 12,973,302 | 69,853,545 | 0.75% |
| 2026-04-15 | 5.38 | 5.39 | 5.35 | 5.35 | 5.23 | qfq | 13,616,829 | 73,156,572 | -0.56% |
| 2026-04-14 | 5.39 | 5.41 | 5.32 | 5.38 | 5.26 | qfq | 13,825,027 | 74,036,959 | 0.75% |
| 2026-04-13 | 5.32 | 5.35 | 5.27 | 5.34 | 5.22 | qfq | 14,910,949 | 79,176,080 | 0.00% |
| 2026-04-10 | 5.39 | 5.42 | 5.34 | 5.34 | 5.22 | qfq | 18,640,491 | 100,209,937 | -0.37% |
| 2026-04-09 | 5.50 | 5.53 | 5.35 | 5.36 | 5.24 | qfq | 23,806,791 | 129,147,435 | -3.25% |
| 2026-04-08 | 5.50 | 5.55 | 5.48 | 5.54 | 5.42 | qfq | 19,493,702 | 107,607,550 | 2.21% |
| 2026-04-07 | 5.41 | 5.47 | 5.39 | 5.42 | 5.30 | qfq | 11,049,123 | 59,970,574 | -0.18% |
| 2026-04-03 | 5.58 | 5.60 | 5.41 | 5.43 | 5.31 | qfq | 16,229,824 | 88,832,656 | -3.04% |
| 2026-04-02 | 5.57 | 5.60 | 5.54 | 5.60 | 5.48 | qfq | 16,439,862 | 91,550,798 | 0.36% |
| 2026-04-01 | 5.60 | 5.61 | 5.54 | 5.58 | 5.46 | qfq | 14,425,500 | 80,330,032 | 0.72% |
| 2026-03-31 | 5.56 | 5.62 | 5.53 | 5.54 | 5.42 | qfq | 17,476,500 | 97,400,988 | -0.18% |
| 2026-03-30 | 5.44 | 5.56 | 5.42 | 5.55 | 5.43 | qfq | 16,520,661 | 91,020,009 | 1.28% |
| 2026-03-27 | 5.35 | 5.50 | 5.35 | 5.48 | 5.36 | qfq | 23,120,012 | 126,352,879 | 1.11% |
| 2026-03-26 | 5.40 | 5.48 | 5.37 | 5.42 | 5.30 | qfq | 18,519,234 | 100,527,021 | 0.00% |
| 2026-03-25 | 5.33 | 5.44 | 5.31 | 5.42 | 5.30 | qfq | 21,361,167 | 114,853,233 | 1.88% |
| 2026-03-24 | 5.21 | 5.33 | 5.17 | 5.32 | 5.20 | qfq | 27,483,069 | 144,170,250 | 3.91% |
| 2026-03-23 | 5.35 | 5.36 | 5.09 | 5.12 | 5.01 | qfq | 37,499,714 | 195,414,072 | -5.36% |
| 2026-03-20 | 5.53 | 5.56 | 5.40 | 5.41 | 5.29 | qfq | 27,338,344 | 149,491,083 | -1.81% |
| 2026-03-19 | 5.57 | 5.61 | 5.50 | 5.51 | 5.39 | qfq | 26,699,742 | 147,873,989 | -2.13% |
| 2026-03-18 | 5.67 | 5.69 | 5.57 | 5.63 | 5.51 | qfq | 23,990,584 | 134,637,357 | -0.71% |
| 2026-03-17 | 5.70 | 5.75 | 5.66 | 5.67 | 5.54 | qfq | 28,769,808 | 164,293,689 | -0.35% |
| 2026-03-16 | 5.67 | 5.71 | 5.64 | 5.69 | 5.56 | qfq | 18,869,995 | 107,165,167 | 0.53% |
| 2026-03-13 | 5.63 | 5.70 | 5.62 | 5.66 | 5.53 | qfq | 27,129,869 | 153,686,593 | 0.35% |
| 2026-03-12 | 5.69 | 5.72 | 5.62 | 5.64 | 5.52 | qfq | 34,272,436 | 193,968,910 | -1.23% |
| 2026-03-11 | 5.73 | 5.74 | 5.67 | 5.71 | 5.58 | qfq | 19,491,559 | 111,078,789 | -0.52% |
| 2026-03-10 | 5.71 | 5.75 | 5.70 | 5.74 | 5.61 | qfq | 20,318,249 | 116,350,132 | 0.88% |
| 2026-03-09 | 5.65 | 5.71 | 5.61 | 5.69 | 5.56 | qfq | 22,773,370 | 128,829,917 | -0.35% |
| 2026-03-06 | 5.62 | 5.72 | 5.60 | 5.71 | 5.58 | qfq | 22,865,396 | 129,838,176 | 0.88% |
| 2026-03-05 | 5.63 | 5.73 | 5.62 | 5.66 | 5.53 | qfq | 28,563,945 | 161,982,837 | 1.43% |
| 2026-03-04 | 5.63 | 5.68 | 5.55 | 5.58 | 5.46 | qfq | 29,474,000 | 165,088,849 | -1.59% |
| 2026-03-03 | 5.73 | 5.79 | 5.65 | 5.67 | 5.54 | qfq | 37,675,672 | 215,350,159 | -1.05% |
| 2026-03-02 | 5.77 | 5.78 | 5.67 | 5.73 | 5.60 | qfq | 36,233,478 | 207,450,493 | -1.88% |
| 2026-02-27 | 5.78 | 5.86 | 5.76 | 5.84 | 5.71 | qfq | 27,983,031 | 162,928,353 | 0.86% |
| 2026-02-26 | 5.86 | 5.87 | 5.77 | 5.79 | 5.66 | qfq | 33,252,771 | 193,338,935 | -1.36% |
| 2026-02-25 | 5.85 | 5.92 | 5.85 | 5.87 | 5.74 | qfq | 25,811,145 | 152,063,419 | 0.17% |
| 2026-02-24 | 5.84 | 5.88 | 5.81 | 5.86 | 5.73 | qfq | 25,896,421 | 151,480,799 | 0.51% |
| 2026-02-13 | 5.91 | 5.97 | 5.82 | 5.83 | 5.70 | qfq | 29,757,151 | 174,915,150 | -1.52% |
| 2026-02-12 | 5.99 | 6.01 | 5.91 | 5.92 | 5.79 | qfq | 32,316,058 | 191,855,796 | -1.33% |
| 2026-02-11 | 6.07 | 6.08 | 5.99 | 6.00 | 5.87 | qfq | 37,597,438 | 226,705,085 | -1.48% |
| 2026-02-10 | 6.03 | 6.12 | 6.00 | 6.09 | 5.96 | qfq | 46,597,346 | 283,519,057 | 0.83% |
| 2026-02-09 | 6.07 | 6.09 | 6.01 | 6.04 | 5.91 | qfq | 43,065,629 | 259,829,263 | 0.17% |
| 2026-02-06 | 6.12 | 6.17 | 6.01 | 6.03 | 5.90 | qfq | 54,648,256 | 331,201,615 | -2.11% |
| 2026-02-05 | 6.04 | 6.18 | 6.00 | 6.16 | 6.02 | qfq | 75,007,997 | 458,222,725 | 1.82% |
| 2026-02-04 | 5.94 | 6.05 | 5.90 | 6.05 | 5.92 | qfq | 47,323,783 | 284,220,877 | 1.85% |
| 2026-02-03 | 5.89 | 5.96 | 5.86 | 5.94 | 5.81 | qfq | 32,254,187 | 190,796,404 | 1.54% |
| 2026-02-02 | 5.88 | 6.00 | 5.83 | 5.85 | 5.72 | qfq | 44,902,455 | 266,072,419 | -1.02% |
| 2026-01-30 | 6.01 | 6.09 | 5.90 | 5.91 | 5.78 | qfq | 62,134,063 | 371,363,598 | -1.50% |
| 2026-01-29 | 5.97 | 6.05 | 5.87 | 6.00 | 5.87 | qfq | 48,280,826 | 289,473,222 | 0.00% |
| 2026-01-28 | 5.97 | 6.06 | 5.96 | 6.00 | 5.87 | qfq | 34,906,130 | 209,567,755 | 0.33% |
| 2026-01-27 | 6.06 | 6.09 | 5.95 | 5.98 | 5.85 | qfq | 46,138,360 | 276,873,540 | -1.48% |
| 2026-01-26 | 6.30 | 6.30 | 5.99 | 6.07 | 5.94 | qfq | 80,617,029 | 492,769,752 | -4.41% |
| 2026-01-23 | 6.32 | 6.35 | 6.29 | 6.35 | 6.21 | qfq | 47,767,730 | 302,460,943 | 0.47% |
| 2026-01-22 | 6.36 | 6.39 | 6.28 | 6.32 | 6.18 | qfq | 41,430,173 | 262,111,802 | -0.32% |
| 2026-01-21 | 6.44 | 6.49 | 6.29 | 6.34 | 6.20 | qfq | 52,165,635 | 332,069,191 | -2.16% |
| 2026-01-20 | 6.49 | 6.55 | 6.38 | 6.48 | 6.34 | qfq | 58,979,102 | 380,897,055 | -1.07% |
| 2026-01-19 | 6.21 | 6.68 | 6.13 | 6.55 | 6.41 | qfq | 87,485,243 | 566,599,273 | 4.97% |
| 2026-01-16 | 6.40 | 6.45 | 6.19 | 6.24 | 6.10 | qfq | 68,292,888 | 427,508,460 | -2.65% |
| 2026-01-15 | 6.46 | 6.57 | 6.36 | 6.41 | 6.27 | qfq | 54,333,556 | 349,649,192 | -1.38% |
| 2026-01-14 | 6.49 | 6.64 | 6.38 | 6.50 | 6.36 | qfq | 97,166,035 | 633,776,653 | -0.61% |
| 2026-01-13 | 6.52 | 6.78 | 6.47 | 6.54 | 6.40 | qfq | 153,545,159 | 1,016,595,509 | -0.91% |
| 2026-01-12 | 6.13 | 6.68 | 6.13 | 6.60 | 6.45 | qfq | 176,436,532 | 1,133,415,785 | 6.62% |
| 2026-01-09 | 6.00 | 6.24 | 5.97 | 6.19 | 6.05 | qfq | 133,509,415 | 817,197,615 | 3.00% |
| 2026-01-08 | 6.00 | 6.05 | 5.93 | 6.01 | 5.88 | qfq | 75,514,709 | 451,980,773 | -0.17% |
| 2026-01-07 | 5.98 | 6.07 | 5.95 | 6.02 | 5.89 | qfq | 80,248,618 | 482,803,484 | 0.00% |
| 2026-01-06 | 5.92 | 6.06 | 5.90 | 6.02 | 5.89 | qfq | 96,389,433 | 576,954,377 | 1.52% |
| 2026-01-05 | 5.95 | 5.97 | 5.88 | 5.93 | 5.80 | qfq | 56,960,800 | 336,756,648 | -0.17% |
| 2025-12-31 | 5.99 | 6.03 | 5.87 | 5.94 | 5.81 | qfq | 48,523,867 | 288,227,055 | 0.17% |
| 2025-12-30 | 6.03 | 6.05 | 5.92 | 5.93 | 5.80 | qfq | 76,583,999 | 456,989,290 | -2.31% |
| 2025-12-29 | 6.21 | 6.24 | 6.05 | 6.07 | 5.94 | qfq | 81,230,880 | 496,354,441 | -1.94% |
| 2025-12-26 | 6.16 | 6.29 | 6.13 | 6.19 | 6.05 | qfq | 86,037,097 | 535,145,279 | -0.16% |
| 2025-12-25 | 6.23 | 6.31 | 6.17 | 6.20 | 6.06 | qfq | 97,842,386 | 608,687,792 | -1.12% |
| 2025-12-24 | 6.18 | 6.41 | 6.13 | 6.27 | 6.13 | qfq | 138,898,883 | 869,160,907 | 1.95% |
| 2025-12-23 | 6.36 | 6.36 | 6.06 | 6.15 | 6.01 | qfq | 204,428,501 | 1,263,997,939 | -8.07% |
| 2025-12-22 | 6.88 | 6.97 | 6.63 | 6.69 | 6.54 | qfq | 191,002,043 | 1,283,047,237 | -3.74% |
| 2025-12-19 | 6.80 | 7.10 | 6.60 | 6.95 | 6.80 | qfq | 271,004,238 | 1,870,359,991 | 2.36% |
| 2025-12-18 | 6.63 | 7.13 | 6.63 | 6.79 | 6.64 | qfq | 291,278,991 | 2,002,622,999 | -3.41% |
| 2025-12-17 | 7.30 | 7.54 | 6.80 | 7.03 | 6.87 | qfq | 402,324,296 | 2,891,037,157 | 2.63% |
| 2025-12-16 | 6.47 | 6.85 | 6.47 | 6.85 | 6.70 | qfq | 156,000,409 | 1,047,797,967 | 9.95% |
| 2025-12-15 | 5.66 | 6.23 | 5.65 | 6.23 | 6.09 | qfq | 205,473,925 | 1,256,126,598 | 10.07% |
| 2025-12-12 | 5.80 | 5.84 | 5.62 | 5.66 | 5.53 | qfq | 64,011,831 | 364,193,537 | -2.75% |
| 2025-12-11 | 6.06 | 6.10 | 5.80 | 5.82 | 5.69 | qfq | 87,819,950 | 516,444,991 | -3.96% |
| 2025-12-10 | 6.09 | 6.20 | 6.01 | 6.06 | 5.93 | qfq | 134,253,143 | 818,084,860 | 1.34% |
| 2025-12-09 | 5.76 | 6.05 | 5.73 | 5.98 | 5.85 | qfq | 121,384,464 | 722,457,295 | 3.28% |
| 2025-12-08 | 5.77 | 5.86 | 5.73 | 5.79 | 5.66 | qfq | 36,123,902 | 208,912,627 | -0.34% |
| 2025-12-05 | 5.78 | 5.84 | 5.72 | 5.81 | 5.68 | qfq | 31,607,794 | 182,777,127 | 0.35% |
| 2025-12-04 | 5.86 | 5.86 | 5.76 | 5.79 | 5.66 | qfq | 38,263,099 | 222,235,076 | -1.70% |
| 2025-12-03 | 5.89 | 5.93 | 5.84 | 5.89 | 5.76 | qfq | 45,540,182 | 267,800,113 | -0.51% |
| 2025-12-02 | 5.84 | 5.99 | 5.81 | 5.92 | 5.79 | qfq | 62,421,036 | 370,507,531 | 0.68% |
| 2025-12-01 | 5.90 | 5.96 | 5.86 | 5.88 | 5.75 | qfq | 55,590,088 | 328,086,652 | -1.18% |
| 2025-11-28 | 5.78 | 5.95 | 5.70 | 5.95 | 5.82 | qfq | 81,081,896 | 475,879,982 | 2.76% |
| 2025-11-27 | 5.88 | 5.94 | 5.77 | 5.79 | 5.66 | qfq | 66,479,203 | 387,426,267 | -1.53% |
| 2025-11-26 | 5.67 | 5.88 | 5.65 | 5.88 | 5.75 | qfq | 74,360,608 | 431,518,047 | 2.26% |
| 2025-11-25 | 5.60 | 5.90 | 5.55 | 5.75 | 5.62 | qfq | 56,080,665 | 320,247,719 | 3.05% |
| 2025-11-24 | 5.48 | 5.60 | 5.47 | 5.58 | 5.46 | qfq | 22,373,760 | 123,873,176 | 2.01% |
| 2025-11-21 | 5.58 | 5.66 | 5.47 | 5.47 | 5.35 | qfq | 31,435,502 | 174,036,149 | -2.84% |
| 2025-11-20 | 5.81 | 5.82 | 5.62 | 5.63 | 5.51 | qfq | 38,057,869 | 216,168,921 | -3.26% |
| 2025-11-19 | 5.76 | 5.84 | 5.69 | 5.82 | 5.69 | qfq | 37,409,170 | 215,772,767 | 0.69% |
| 2025-11-18 | 5.82 | 5.82 | 5.67 | 5.78 | 5.65 | qfq | 40,351,106 | 231,255,838 | -1.03% |
| 2025-11-17 | 5.79 | 5.87 | 5.76 | 5.84 | 5.71 | qfq | 40,747,775 | 237,001,914 | 1.39% |
| 2025-11-14 | 5.80 | 5.90 | 5.76 | 5.76 | 5.63 | qfq | 54,324,998 | 316,295,790 | 0.00% |
| 2025-11-13 | 5.69 | 5.77 | 5.65 | 5.76 | 5.63 | qfq | 29,782,224 | 170,098,028 | 0.88% |
| 2025-11-12 | 5.69 | 5.76 | 5.68 | 5.71 | 5.58 | qfq | 29,759,683 | 170,107,960 | -0.35% |
| 2025-11-11 | 5.66 | 5.74 | 5.63 | 5.73 | 5.60 | qfq | 37,102,863 | 211,550,688 | 1.24% |
| 2025-11-10 | 5.55 | 5.67 | 5.53 | 5.66 | 5.53 | qfq | 36,336,274 | 204,431,835 | 1.98% |
| 2025-11-07 | 5.54 | 5.57 | 5.53 | 5.55 | 5.43 | qfq | 14,291,151 | 79,366,138 | 0.18% |
| 2025-11-06 | 5.55 | 5.56 | 5.52 | 5.54 | 5.42 | qfq | 15,020,701 | 83,126,057 | -0.54% |
| 2025-11-05 | 5.51 | 5.58 | 5.49 | 5.57 | 5.45 | qfq | 23,974,272 | 133,209,251 | 0.72% |
| 2025-11-04 | 5.51 | 5.53 | 5.49 | 5.53 | 5.41 | qfq | 18,829,685 | 103,812,999 | 0.36% |
| 2025-11-03 | 5.50 | 5.52 | 5.48 | 5.51 | 5.39 | qfq | 17,396,643 | 95,701,795 | 0.18% |
| 2025-10-31 | 5.49 | 5.52 | 5.47 | 5.50 | 5.38 | qfq | 15,601,008 | 85,797,972 | 0.73% |
| 2025-10-30 | 5.53 | 5.54 | 5.46 | 5.46 | 5.34 | qfq | 26,647,020 | 146,423,065 | -1.44% |
| 2025-10-29 | 5.60 | 5.60 | 5.52 | 5.54 | 5.42 | qfq | 25,957,636 | 143,710,436 | -1.25% |
| 2025-10-28 | 5.62 | 5.65 | 5.56 | 5.61 | 5.49 | qfq | 23,760,410 | 133,081,906 | -0.36% |
| 2025-10-27 | 5.64 | 5.67 | 5.61 | 5.63 | 5.51 | qfq | 16,940,164 | 95,476,044 | 0.00% |
| 2025-10-24 | 5.69 | 5.72 | 5.62 | 5.63 | 5.51 | qfq | 21,311,125 | 120,566,196 | -1.40% |
| 2025-10-23 | 5.67 | 5.72 | 5.64 | 5.71 | 5.58 | qfq | 17,057,049 | 96,869,158 | 0.35% |
| 2025-10-22 | 5.64 | 5.70 | 5.63 | 5.69 | 5.56 | qfq | 18,351,450 | 104,179,999 | 0.53% |
| 2025-10-21 | 5.59 | 5.70 | 5.57 | 5.66 | 5.53 | qfq | 20,106,949 | 113,414,391 | 1.25% |
| 2025-10-20 | 5.62 | 5.63 | 5.55 | 5.59 | 5.47 | qfq | 12,740,526 | 71,103,351 | 0.18% |
| 2025-10-17 | 5.65 | 5.73 | 5.57 | 5.58 | 5.46 | qfq | 23,379,240 | 131,854,574 | -1.59% |
| 2025-10-16 | 5.70 | 5.76 | 5.65 | 5.67 | 5.54 | qfq | 26,929,932 | 153,380,563 | -1.56% |
| 2025-10-15 | 5.66 | 5.80 | 5.65 | 5.76 | 5.63 | qfq | 39,382,589 | 225,839,561 | 1.95% |
| 2025-10-14 | 5.63 | 5.68 | 5.60 | 5.65 | 5.53 | qfq | 25,182,819 | 142,289,252 | 0.18% |
| 2025-10-13 | 5.48 | 5.69 | 5.44 | 5.64 | 5.52 | qfq | 30,499,929 | 170,214,597 | 0.53% |
| 2025-10-10 | 5.70 | 5.70 | 5.61 | 5.61 | 5.49 | qfq | 25,825,820 | 146,081,337 | 0.00% |
| 2025-10-09 | 5.56 | 5.61 | 5.50 | 5.61 | 5.49 | qfq | 25,032,512 | 139,002,482 | 0.90% |
| 2025-09-30 | 5.59 | 5.59 | 5.55 | 5.56 | 5.44 | qfq | 17,238,332 | 95,891,026 | -0.54% |
| 2025-09-29 | 5.54 | 5.59 | 5.48 | 5.59 | 5.47 | qfq | 21,761,602 | 120,305,205 | 0.54% |
| 2025-09-26 | 5.56 | 5.59 | 5.51 | 5.56 | 5.44 | qfq | 15,303,868 | 84,953,549 | -0.18% |
| 2025-09-25 | 5.55 | 5.60 | 5.54 | 5.57 | 5.45 | qfq | 17,749,540 | 98,900,660 | -0.18% |
| 2025-09-24 | 5.53 | 5.59 | 5.51 | 5.58 | 5.46 | qfq | 17,933,670 | 99,849,409 | 0.54% |
| 2025-09-23 | 5.65 | 5.66 | 5.48 | 5.55 | 5.43 | qfq | 30,122,841 | 167,149,101 | -2.12% |
| 2025-09-22 | 5.74 | 5.76 | 5.64 | 5.67 | 5.54 | qfq | 28,478,843 | 161,608,058 | -2.07% |
| 2025-09-19 | 5.74 | 5.81 | 5.71 | 5.79 | 5.66 | qfq | 25,376,114 | 146,395,244 | 0.52% |
| 2025-09-18 | 5.88 | 5.89 | 5.71 | 5.76 | 5.63 | qfq | 46,272,244 | 269,038,933 | -2.37% |
| 2025-09-17 | 5.99 | 6.00 | 5.88 | 5.90 | 5.77 | qfq | 44,763,079 | 264,703,928 | -1.83% |
| 2025-09-16 | 5.93 | 6.01 | 5.92 | 6.01 | 5.88 | qfq | 49,572,400 | 296,023,365 | 1.35% |
| 2025-09-15 | 5.91 | 5.96 | 5.87 | 5.93 | 5.80 | qfq | 35,685,463 | 210,911,037 | -0.17% |
| 2025-09-12 | 6.05 | 6.16 | 5.94 | 5.94 | 5.81 | qfq | 68,627,186 | 411,827,284 | -2.30% |
| 2025-09-11 | 6.00 | 6.08 | 5.94 | 6.08 | 5.95 | qfq | 73,410,581 | 440,139,718 | 0.00% |
| 2025-09-10 | 5.84 | 6.09 | 5.82 | 6.08 | 5.95 | qfq | 105,165,999 | 627,345,652 | 4.29% |
| 2025-09-09 | 5.86 | 5.91 | 5.78 | 5.83 | 5.70 | qfq | 48,714,448 | 284,173,508 | -0.68% |
| 2025-09-08 | 5.84 | 5.95 | 5.81 | 5.87 | 5.74 | qfq | 47,916,261 | 281,249,121 | -0.51% |
| 2025-09-05 | 5.91 | 5.92 | 5.71 | 5.90 | 5.77 | qfq | 68,736,034 | 400,630,965 | -1.01% |
| 2025-09-04 | 5.75 | 5.99 | 5.73 | 5.96 | 5.83 | qfq | 88,094,264 | 519,809,340 | 3.47% |
| 2025-09-03 | 5.90 | 5.98 | 5.73 | 5.76 | 5.63 | qfq | 61,137,810 | 357,977,720 | -2.70% |
| 2025-09-02 | 5.97 | 6.07 | 5.89 | 5.92 | 5.79 | qfq | 65,320,365 | 389,961,027 | -1.66% |
| 2025-09-01 | 5.96 | 6.14 | 5.85 | 6.02 | 5.89 | qfq | 91,924,496 | 552,937,116 | 1.18% |
| 2025-08-29 | 5.76 | 5.99 | 5.73 | 5.95 | 5.82 | qfq | 102,130,860 | 603,744,585 | 2.94% |
| 2025-08-28 | 5.71 | 5.80 | 5.63 | 5.78 | 5.65 | qfq | 54,401,538 | 312,266,622 | 1.40% |
| 2025-08-27 | 5.79 | 5.82 | 5.70 | 5.70 | 5.57 | qfq | 47,958,632 | 276,251,956 | -1.72% |
| 2025-08-26 | 5.74 | 5.80 | 5.71 | 5.80 | 5.67 | qfq | 44,373,305 | 256,008,496 | 0.52% |
| 2025-08-25 | 5.74 | 5.77 | 5.69 | 5.77 | 5.64 | qfq | 54,102,268 | 310,050,044 | 0.70% |
| 2025-08-22 | 5.73 | 5.75 | 5.66 | 5.73 | 5.60 | qfq | 34,934,502 | 199,072,309 | -0.52% |
| 2025-08-21 | 5.71 | 5.77 | 5.68 | 5.76 | 5.63 | qfq | 49,293,877 | 282,642,809 | 1.23% |
| 2025-08-20 | 5.62 | 5.69 | 5.56 | 5.69 | 5.56 | qfq | 51,001,605 | 288,069,542 | 1.43% |
| 2025-08-19 | 5.60 | 5.66 | 5.60 | 5.61 | 5.49 | qfq | 34,321,485 | 193,126,407 | -0.18% |
| 2025-08-18 | 5.61 | 5.65 | 5.58 | 5.62 | 5.50 | qfq | 43,756,791 | 246,174,469 | 0.00% |
| 2025-08-15 | 5.53 | 5.62 | 5.52 | 5.62 | 5.50 | qfq | 31,457,229 | 175,529,483 | 1.08% |
| 2025-08-14 | 5.68 | 5.70 | 5.55 | 5.56 | 5.44 | qfq | 59,340,931 | 333,541,802 | -3.14% |
| 2025-08-13 | 5.78 | 5.82 | 5.70 | 5.74 | 5.61 | qfq | 55,042,717 | 316,156,137 | 0.17% |
| 2025-08-12 | 5.70 | 5.78 | 5.68 | 5.73 | 5.60 | qfq | 39,216,670 | 224,023,263 | 0.53% |
| 2025-08-11 | 5.68 | 5.71 | 5.61 | 5.70 | 5.57 | qfq | 48,328,080 | 273,843,518 | 0.18% |
| 2025-08-08 | 5.75 | 5.84 | 5.68 | 5.69 | 5.56 | qfq | 46,351,217 | 265,539,451 | 0.18% |
| 2025-08-07 | 5.67 | 5.71 | 5.63 | 5.68 | 5.55 | qfq | 41,312,215 | 234,114,789 | -0.18% |
| 2025-08-06 | 5.71 | 5.73 | 5.60 | 5.69 | 5.56 | qfq | 55,129,299 | 311,136,610 | -0.87% |
| 2025-08-05 | 5.80 | 5.84 | 5.71 | 5.74 | 5.61 | qfq | 86,501,526 | 497,918,462 | -4.01% |
| 2025-08-04 | 6.10 | 6.25 | 5.92 | 5.98 | 5.85 | qfq | 71,956,985 | 433,945,968 | -2.29% |
| 2025-08-01 | 6.07 | 6.20 | 5.92 | 6.12 | 5.98 | qfq | 93,144,539 | 565,473,248 | 0.33% |
| 2025-07-31 | 6.13 | 6.50 | 6.01 | 6.10 | 5.97 | qfq | 126,728,056 | 785,694,370 | -1.61% |
| 2025-07-30 | 5.91 | 6.35 | 5.86 | 6.20 | 6.06 | qfq | 116,905,640 | 708,965,282 | 5.26% |
| 2025-07-29 | 6.00 | 6.01 | 5.82 | 5.89 | 5.76 | qfq | 79,953,223 | 469,001,948 | -2.32% |
| 2025-07-28 | 5.81 | 6.03 | 5.81 | 6.03 | 5.90 | qfq | 112,546,949 | 669,240,914 | 5.79% |
| 2025-07-25 | 5.70 | 5.82 | 5.66 | 5.70 | 5.57 | qfq | 37,686,906 | 215,413,154 | 0.18% |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.69 | 5.56 | qfq | 30,986,960 | 175,927,197 | 1.25% |
| 2025-07-23 | 5.62 | 5.71 | 5.60 | 5.62 | 5.50 | qfq | 29,780,325 | 168,458,420 | -0.35% |
| 2025-07-22 | 5.60 | 5.64 | 5.55 | 5.64 | 5.52 | qfq | 28,685,975 | 160,818,603 | 0.71% |
| 2025-07-21 | 5.53 | 5.61 | 5.53 | 5.60 | 5.48 | qfq | 28,165,725 | 157,284,181 | 1.08% |
| 2025-07-18 | 5.53 | 5.56 | 5.50 | 5.54 | 5.42 | qfq | 19,736,830 | 109,186,733 | 0.00% |
| 2025-07-17 | 5.49 | 5.58 | 5.49 | 5.54 | 5.42 | qfq | 25,284,124 | 140,030,181 | 1.09% |
| 2025-07-16 | 5.43 | 5.49 | 5.42 | 5.48 | 5.36 | qfq | 18,096,107 | 99,102,693 | 0.92% |
| 2025-07-15 | 5.50 | 5.50 | 5.38 | 5.43 | 5.31 | qfq | 24,729,493 | 134,226,460 | -1.09% |
| 2025-07-14 | 5.52 | 5.53 | 5.49 | 5.49 | 5.37 | qfq | 16,337,828 | 89,962,023 | -0.54% |
| 2025-07-11 | 5.55 | 5.56 | 5.47 | 5.52 | 5.40 | qfq | 24,788,403 | 136,675,800 | -0.72% |
| 2025-07-10 | 5.49 | 5.58 | 5.48 | 5.56 | 5.44 | qfq | 26,385,869 | 146,267,144 | 1.28% |
| 2025-07-09 | 5.47 | 5.51 | 5.46 | 5.49 | 5.37 | qfq | 21,670,461 | 118,907,993 | 0.37% |
| 2025-07-08 | 5.45 | 5.51 | 5.44 | 5.47 | 5.35 | qfq | 19,519,100 | 106,698,997 | 0.74% |
| 2025-07-07 | 5.39 | 5.45 | 5.38 | 5.43 | 5.31 | qfq | 17,802,187 | 96,628,181 | 0.56% |
| 2025-07-04 | 5.40 | 5.45 | 5.38 | 5.40 | 5.28 | qfq | 19,833,890 | 107,327,536 | -0.18% |
| 2025-07-03 | 5.39 | 5.45 | 5.36 | 5.41 | 5.29 | qfq | 20,925,119 | 113,307,802 | 0.37% |
| 2025-07-02 | 5.37 | 5.45 | 5.36 | 5.39 | 5.27 | qfq | 24,191,866 | 130,545,512 | 0.75% |
| 2025-07-01 | 5.35 | 5.37 | 5.33 | 5.35 | 5.23 | qfq | 13,342,939 | 71,365,384 | 0.00% |
| 2025-06-30 | 5.36 | 5.37 | 5.34 | 5.35 | 5.23 | qfq | 14,822,241 | 79,316,487 | -0.19% |
| 2025-06-27 | 5.35 | 5.39 | 5.34 | 5.36 | 5.24 | qfq | 16,619,500 | 89,150,149 | 0.00% |
| 2025-06-26 | 5.36 | 5.41 | 5.35 | 5.36 | 5.24 | qfq | 26,653,218 | 143,089,047 | -0.37% |
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.38 | 5.26 | qfq | 26,610,280 | 142,659,802 | 1.13% |
| 2025-06-24 | 5.26 | 5.32 | 5.25 | 5.32 | 5.20 | qfq | 20,315,415 | 107,709,835 | 1.33% |
| 2025-06-23 | 5.18 | 5.26 | 5.16 | 5.25 | 5.13 | qfq | 16,271,811 | 84,898,872 | 0.57% |
| 2025-06-20 | 5.18 | 5.28 | 5.18 | 5.22 | 5.10 | qfq | 19,911,997 | 103,964,571 | 0.58% |
| 2025-06-19 | 5.26 | 5.28 | 5.17 | 5.19 | 5.08 | qfq | 16,241,596 | 84,787,044 | -1.52% |
| 2025-06-18 | 5.29 | 5.30 | 5.24 | 5.27 | 5.15 | qfq | 12,844,600 | 67,679,611 | -0.57% |
| 2025-06-17 | 5.30 | 5.33 | 5.28 | 5.30 | 5.18 | qfq | 13,714,851 | 72,704,079 | 0.00% |
| 2025-06-16 | 5.24 | 5.30 | 5.24 | 5.30 | 5.18 | qfq | 14,012,500 | 74,044,378 | 0.76% |
| 2025-06-13 | 5.36 | 5.37 | 5.26 | 5.26 | 5.14 | qfq | 26,782,001 | 141,861,521 | -1.87% |
| 2025-06-12 | 5.40 | 5.42 | 5.34 | 5.36 | 5.24 | qfq | 24,139,423 | 129,711,291 | -1.11% |
| 2025-06-11 | 5.41 | 5.47 | 5.40 | 5.42 | 5.30 | qfq | 17,773,432 | 96,557,212 | 0.18% |
| 2025-06-10 | 5.47 | 5.48 | 5.36 | 5.41 | 5.29 | qfq | 25,442,212 | 138,083,716 | -1.46% |
| 2025-06-09 | 5.47 | 5.50 | 5.44 | 5.49 | 5.37 | qfq | 17,822,000 | 97,550,968 | 0.37% |
| 2025-06-06 | 5.52 | 5.53 | 5.46 | 5.47 | 5.35 | qfq | 22,396,278 | 122,687,525 | -1.08% |
| 2025-06-05 | 5.57 | 5.60 | 5.50 | 5.53 | 5.41 | qfq | 26,091,850 | 144,311,948 | -1.25% |
| 2025-06-04 | 5.49 | 5.61 | 5.49 | 5.60 | 5.48 | qfq | 24,209,874 | 134,211,043 | 1.82% |
| 2025-06-03 | 5.45 | 5.53 | 5.45 | 5.50 | 5.38 | qfq | 18,466,840 | 101,515,969 | 0.00% |
| 2025-05-30 | 5.61 | 5.66 | 5.48 | 5.50 | 5.38 | qfq | 29,847,637 | 165,666,642 | -2.14% |
| 2025-05-29 | 5.61 | 5.67 | 5.52 | 5.62 | 5.50 | qfq | 30,587,900 | 171,723,117 | 0.00% |
| 2025-05-28 | 5.51 | 5.64 | 5.50 | 5.62 | 5.50 | qfq | 35,257,703 | 196,529,677 | 0.36% |
| 2025-05-27 | 5.61 | 5.64 | 5.58 | 5.60 | 5.36 | qfq | 21,344,129 | 119,571,091 | -0.71% |
| 2025-05-26 | 5.60 | 5.65 | 5.56 | 5.64 | 5.40 | qfq | 24,239,708 | 136,009,406 | 0.36% |
| 2025-05-23 | 5.81 | 5.84 | 5.60 | 5.62 | 5.38 | qfq | 49,942,216 | 285,712,130 | -3.93% |
| 2025-05-22 | 5.99 | 6.14 | 5.84 | 5.85 | 5.60 | qfq | 64,670,655 | 386,453,162 | -3.62% |
| 2025-05-21 | 5.89 | 6.17 | 5.76 | 6.07 | 5.81 | qfq | 85,588,252 | 508,967,287 | 3.06% |
| 2025-05-20 | 5.77 | 5.93 | 5.76 | 5.89 | 5.64 | qfq | 51,138,614 | 299,431,621 | 1.55% |
| 2025-05-19 | 5.69 | 5.82 | 5.64 | 5.80 | 5.56 | qfq | 44,529,353 | 255,840,531 | 1.58% |
| 2025-05-16 | 5.67 | 5.72 | 5.60 | 5.71 | 5.47 | qfq | 32,288,616 | 183,059,689 | 0.88% |
| 2025-05-15 | 5.65 | 5.73 | 5.61 | 5.66 | 5.42 | qfq | 32,583,436 | 184,716,429 | -0.35% |
| 2025-05-14 | 5.63 | 5.69 | 5.57 | 5.68 | 5.44 | qfq | 37,400,900 | 210,364,755 | 0.71% |
| 2025-05-13 | 5.72 | 5.75 | 5.63 | 5.64 | 5.40 | qfq | 35,003,900 | 198,866,719 | -0.88% |
| 2025-05-12 | 5.68 | 5.72 | 5.63 | 5.69 | 5.45 | qfq | 33,480,065 | 189,893,398 | 0.35% |
| 2025-05-09 | 5.80 | 5.81 | 5.66 | 5.67 | 5.43 | qfq | 45,029,554 | 256,929,314 | -2.58% |
| 2025-05-08 | 5.77 | 5.88 | 5.67 | 5.82 | 5.57 | qfq | 60,569,689 | 352,429,377 | 0.34% |
| 2025-05-07 | 5.83 | 5.95 | 5.75 | 5.80 | 5.56 | qfq | 60,100,218 | 350,384,888 | 0.69% |
| 2025-05-06 | 5.70 | 5.79 | 5.70 | 5.76 | 5.52 | qfq | 60,710,491 | 349,022,697 | 1.05% |
| 2025-04-30 | 5.86 | 6.05 | 5.67 | 5.70 | 5.46 | qfq | 75,513,877 | 439,008,052 | -0.35% |
| 2025-04-29 | 5.78 | 5.84 | 5.62 | 5.72 | 5.48 | qfq | 82,482,492 | 472,783,293 | -1.89% |
| 2025-04-28 | 6.25 | 6.44 | 5.82 | 5.83 | 5.58 | qfq | 130,197,455 | 785,605,410 | -8.33% |
| 2025-04-25 | 6.31 | 6.78 | 6.20 | 6.36 | 6.09 | qfq | 161,367,696 | 1,040,157,815 | -3.34% |
| 2025-04-24 | 7.29 | 7.40 | 6.42 | 6.58 | 6.30 | qfq | 252,171,253 | 1,743,633,101 | -4.64% |
| 2025-04-23 | 6.20 | 6.90 | 6.10 | 6.90 | 6.61 | qfq | 156,805,600 | 1,024,498,145 | 10.05% |
| 2025-04-22 | 5.95 | 6.44 | 5.91 | 6.27 | 6.01 | qfq | 150,869,770 | 933,582,541 | 4.33% |
| 2025-04-21 | 5.85 | 6.12 | 5.84 | 6.01 | 5.76 | qfq | 99,265,301 | 594,309,889 | -0.33% |
| 2025-04-18 | 5.99 | 6.25 | 5.75 | 6.03 | 5.78 | qfq | 105,111,616 | 624,427,208 | 0.84% |
| 2025-04-17 | 5.76 | 6.04 | 5.69 | 5.98 | 5.73 | qfq | 122,042,027 | 725,796,754 | 3.46% |
| 2025-04-16 | 5.68 | 5.83 | 5.61 | 5.78 | 5.54 | qfq | 57,013,508 | 327,351,067 | 0.52% |
| 2025-04-15 | 5.82 | 5.90 | 5.68 | 5.75 | 5.51 | qfq | 64,316,577 | 371,767,604 | -1.37% |
| 2025-04-14 | 5.71 | 5.94 | 5.67 | 5.83 | 5.58 | qfq | 94,775,526 | 553,668,964 | 3.37% |
| 2025-04-11 | 5.70 | 5.82 | 5.59 | 5.64 | 5.40 | qfq | 85,510,241 | 486,488,368 | -2.42% |
| 2025-04-10 | 5.53 | 5.89 | 5.52 | 5.78 | 5.54 | qfq | 128,023,101 | 738,326,850 | 1.76% |
| 2025-04-09 | 5.43 | 5.75 | 5.17 | 5.68 | 5.44 | qfq | 124,240,001 | 677,708,226 | 5.58% |
| 2025-04-08 | 4.90 | 5.38 | 4.90 | 5.38 | 5.15 | qfq | 63,683,699 | 334,051,925 | 10.02% |
| 2025-04-07 | 5.10 | 5.32 | 4.82 | 4.89 | 4.68 | qfq | 64,752,672 | 326,160,915 | -8.77% |
| 2025-04-03 | 5.21 | 5.49 | 5.20 | 5.36 | 5.13 | qfq | 39,859,162 | 214,109,606 | 1.90% |
| 2025-04-02 | 5.23 | 5.28 | 5.22 | 5.26 | 5.04 | qfq | 14,339,342 | 75,370,197 | 0.19% |
| 2025-04-01 | 5.26 | 5.32 | 5.23 | 5.25 | 5.03 | qfq | 22,879,885 | 120,524,871 | -0.38% |
| 2025-03-31 | 5.23 | 5.31 | 5.18 | 5.27 | 5.05 | qfq | 29,663,345 | 155,848,262 | -2.59% |
| 2025-03-28 | 5.55 | 5.56 | 5.40 | 5.41 | 5.18 | qfq | 33,029,923 | 179,838,183 | -3.05% |
| 2025-03-27 | 5.53 | 5.64 | 5.51 | 5.58 | 5.34 | qfq | 23,297,700 | 129,814,707 | 0.36% |
| 2025-03-26 | 5.50 | 5.61 | 5.49 | 5.56 | 5.33 | qfq | 22,843,600 | 127,027,021 | 0.72% |
| 2025-03-25 | 5.64 | 5.66 | 5.51 | 5.52 | 5.29 | qfq | 31,590,114 | 175,193,330 | -2.30% |
| 2025-03-24 | 5.65 | 5.75 | 5.55 | 5.65 | 5.41 | qfq | 43,335,662 | 245,221,687 | -0.35% |
| 2025-03-21 | 5.62 | 5.72 | 5.57 | 5.67 | 5.43 | qfq | 47,597,987 | 268,949,153 | 0.53% |
| 2025-03-20 | 5.72 | 5.73 | 5.62 | 5.64 | 5.40 | qfq | 35,370,640 | 200,171,532 | -1.57% |
| 2025-03-19 | 5.73 | 5.77 | 5.65 | 5.73 | 5.49 | qfq | 39,817,200 | 226,854,551 | -0.69% |
| 2025-03-18 | 5.89 | 5.91 | 5.73 | 5.77 | 5.53 | qfq | 54,014,974 | 312,159,750 | -2.04% |
| 2025-03-17 | 6.01 | 6.10 | 5.89 | 5.89 | 5.64 | qfq | 73,360,958 | 438,364,710 | -1.83% |
| 2025-03-14 | 5.82 | 6.09 | 5.82 | 6.00 | 5.75 | qfq | 93,067,739 | 554,729,491 | 4.35% |
| 2025-03-13 | 5.91 | 5.93 | 5.71 | 5.75 | 5.51 | qfq | 58,329,005 | 337,538,825 | -3.36% |
| 2025-03-12 | 5.91 | 6.01 | 5.84 | 5.95 | 5.70 | qfq | 83,811,006 | 495,738,710 | 0.00% |
| 2025-03-11 | 5.88 | 6.03 | 5.80 | 5.95 | 5.70 | qfq | 99,318,517 | 589,749,152 | 0.68% |
| 2025-03-10 | 5.86 | 6.11 | 5.71 | 5.91 | 5.66 | qfq | 137,211,528 | 811,296,330 | 0.85% |
| 2025-03-07 | 5.49 | 6.03 | 5.45 | 5.86 | 5.61 | qfq | 177,819,889 | 1,038,345,101 | 6.93% |
| 2025-03-06 | 5.42 | 5.51 | 5.32 | 5.48 | 5.25 | qfq | 87,002,892 | 473,979,787 | 1.29% |
| 2025-03-05 | 5.60 | 5.60 | 5.35 | 5.41 | 5.18 | qfq | 128,855,443 | 703,953,785 | -3.74% |
| 2025-03-04 | 5.62 | 5.62 | 5.62 | 5.62 | 5.38 | qfq | 33,002,526 | 185,474,196 | 9.98% |
| 2025-03-03 | 5.14 | 5.19 | 5.09 | 5.11 | 4.89 | qfq | 30,446,648 | 156,318,968 | -0.78% |
| 2025-02-28 | 5.35 | 5.35 | 5.13 | 5.15 | 4.93 | qfq | 42,870,684 | 223,662,100 | -2.83% |
| 2025-02-27 | 5.15 | 5.31 | 5.13 | 5.30 | 5.08 | qfq | 64,854,393 | 339,042,637 | 2.91% |
| 2025-02-26 | 5.09 | 5.17 | 5.08 | 5.15 | 4.93 | qfq | 27,744,960 | 142,208,065 | 1.18% |
| 2025-02-25 | 5.08 | 5.17 | 5.06 | 5.09 | 4.88 | qfq | 26,780,795 | 137,142,702 | -0.59% |
| 2025-02-24 | 5.10 | 5.18 | 5.08 | 5.12 | 4.90 | qfq | 32,669,183 | 167,484,830 | -0.39% |
| 2025-02-21 | 5.21 | 5.22 | 5.08 | 5.14 | 4.92 | qfq | 35,059,441 | 179,797,616 | -1.53% |
| 2025-02-20 | 5.16 | 5.24 | 5.13 | 5.22 | 5.00 | qfq | 28,073,271 | 145,801,264 | 0.97% |
| 2025-02-19 | 5.14 | 5.18 | 5.10 | 5.17 | 4.95 | qfq | 26,736,321 | 137,497,881 | 0.58% |
| 2025-02-18 | 5.37 | 5.37 | 5.11 | 5.14 | 4.92 | qfq | 43,082,499 | 224,328,404 | -4.81% |
| 2025-02-17 | 5.36 | 5.45 | 5.29 | 5.40 | 5.17 | qfq | 33,685,700 | 180,909,954 | 0.75% |
| 2025-02-14 | 5.40 | 5.43 | 5.32 | 5.36 | 5.13 | qfq | 27,644,350 | 148,354,361 | -1.29% |
| 2025-02-13 | 5.41 | 5.49 | 5.36 | 5.43 | 5.20 | qfq | 35,368,450 | 192,112,083 | 0.37% |
| 2025-02-12 | 5.41 | 5.44 | 5.35 | 5.41 | 5.18 | qfq | 29,310,279 | 157,761,027 | -0.37% |
| 2025-02-11 | 5.50 | 5.51 | 5.37 | 5.43 | 5.20 | qfq | 34,438,800 | 186,793,716 | -0.37% |
| 2025-02-10 | 5.25 | 5.52 | 5.23 | 5.45 | 5.22 | qfq | 57,901,710 | 312,133,350 | 3.81% |
| 2025-02-07 | 5.21 | 5.31 | 5.17 | 5.25 | 5.03 | qfq | 35,031,729 | 183,842,229 | 0.57% |
| 2025-02-06 | 5.16 | 5.23 | 5.10 | 5.22 | 5.00 | qfq | 27,586,111 | 142,734,116 | 1.16% |
| 2025-02-05 | 5.20 | 5.23 | 5.09 | 5.16 | 4.94 | qfq | 27,980,201 | 143,844,216 | -0.39% |
| 2025-01-27 | 5.31 | 5.35 | 5.18 | 5.18 | 4.96 | qfq | 25,245,100 | 132,331,289 | -2.26% |
| 2025-01-24 | 5.28 | 5.32 | 5.23 | 5.30 | 5.08 | qfq | 18,679,300 | 98,835,900 | 0.38% |
| 2025-01-23 | 5.36 | 5.43 | 5.27 | 5.28 | 5.06 | qfq | 22,183,600 | 118,714,765 | -0.75% |
| 2025-01-22 | 5.44 | 5.47 | 5.30 | 5.32 | 5.10 | qfq | 25,126,901 | 134,796,790 | -2.92% |
| 2025-01-21 | 5.50 | 5.54 | 5.43 | 5.48 | 5.25 | qfq | 24,585,872 | 134,667,637 | -0.18% |
| 2025-01-20 | 5.49 | 5.58 | 5.44 | 5.49 | 5.26 | qfq | 25,097,607 | 138,377,378 | 1.10% |
| 2025-01-17 | 5.52 | 5.54 | 5.39 | 5.43 | 5.20 | qfq | 27,960,510 | 152,169,125 | -2.51% |
| 2025-01-16 | 5.46 | 5.65 | 5.46 | 5.57 | 5.34 | qfq | 52,368,410 | 291,598,397 | 0.91% |
| 2025-01-15 | 5.35 | 5.63 | 5.32 | 5.52 | 5.29 | qfq | 63,698,040 | 348,958,960 | 2.22% |
| 2025-01-14 | 5.18 | 5.42 | 5.16 | 5.40 | 5.17 | qfq | 50,316,450 | 266,316,916 | 4.85% |
| 2025-01-13 | 5.07 | 5.18 | 4.98 | 5.15 | 4.93 | qfq | 33,219,562 | 169,521,901 | 0.19% |
| 2025-01-10 | 5.31 | 5.37 | 5.14 | 5.14 | 4.92 | qfq | 43,245,800 | 225,091,755 | -3.93% |
| 2025-01-09 | 5.44 | 5.50 | 5.33 | 5.35 | 5.12 | qfq | 49,097,050 | 265,238,538 | -2.90% |
| 2025-01-08 | 5.50 | 5.57 | 5.30 | 5.51 | 5.28 | qfq | 61,807,419 | 336,500,947 | 0.18% |
| 2025-01-07 | 5.58 | 5.60 | 5.34 | 5.50 | 5.27 | qfq | 54,524,418 | 296,884,753 | 0.00% |
| 2025-01-06 | 5.60 | 5.85 | 5.47 | 5.50 | 5.27 | qfq | 84,823,810 | 477,164,715 | -5.98% |
| 2025-01-03 | 6.22 | 6.28 | 5.85 | 5.85 | 5.60 | qfq | 123,307,264 | 737,325,043 | -10.00% |
| 2025-01-02 | 5.92 | 6.50 | 5.91 | 6.50 | 6.23 | qfq | 167,949,051 | 1,079,393,479 | 9.98% |
| 2024-12-31 | 5.86 | 6.11 | 5.81 | 5.91 | 5.66 | qfq | 65,619,392 | 394,911,073 | 0.68% |
| 2024-12-30 | 5.94 | 5.97 | 5.80 | 5.87 | 5.62 | qfq | 43,613,541 | 256,375,963 | -2.65% |
| 2024-12-27 | 5.97 | 6.12 | 5.90 | 6.03 | 5.78 | qfq | 55,890,884 | 336,675,349 | 0.84% |
| 2024-12-26 | 5.76 | 6.02 | 5.73 | 5.98 | 5.73 | qfq | 52,525,540 | 309,474,509 | 2.75% |
| 2024-12-25 | 5.76 | 5.87 | 5.47 | 5.82 | 5.57 | qfq | 56,797,800 | 322,503,190 | 0.87% |
| 2024-12-24 | 5.76 | 5.83 | 5.71 | 5.77 | 5.53 | qfq | 37,888,198 | 218,688,769 | 0.00% |
| 2024-12-23 | 5.99 | 6.01 | 5.73 | 5.77 | 5.53 | qfq | 48,588,972 | 283,377,504 | -3.67% |
| 2024-12-20 | 6.04 | 6.16 | 5.97 | 5.99 | 5.74 | qfq | 50,502,700 | 305,847,442 | -1.32% |
| 2024-12-19 | 6.23 | 6.26 | 5.96 | 6.07 | 5.81 | qfq | 74,063,923 | 449,329,711 | -4.86% |
| 2024-12-18 | 6.32 | 6.50 | 6.21 | 6.38 | 6.11 | qfq | 83,465,438 | 526,893,706 | -1.09% |
| 2024-12-17 | 6.95 | 6.96 | 6.45 | 6.45 | 6.18 | qfq | 115,490,975 | 759,812,251 | -10.04% |
| 2024-12-16 | 6.95 | 7.57 | 6.81 | 7.17 | 6.87 | qfq | 161,801,971 | 1,166,996,442 | 2.43% |
| 2024-12-13 | 7.09 | 7.58 | 6.74 | 7.00 | 6.70 | qfq | 202,721,228 | 1,424,280,897 | -0.43% |
| 2024-12-12 | 6.38 | 7.03 | 6.23 | 7.03 | 6.73 | qfq | 163,577,137 | 1,113,253,760 | 10.02% |
| 2024-12-11 | 6.05 | 6.44 | 6.04 | 6.39 | 6.12 | qfq | 80,935,983 | 510,960,895 | 4.93% |
| 2024-12-10 | 6.16 | 6.30 | 6.05 | 6.09 | 5.83 | qfq | 81,109,938 | 500,399,312 | 2.70% |
| 2024-12-09 | 6.13 | 6.24 | 5.91 | 5.93 | 5.68 | qfq | 52,814,805 | 317,032,545 | -3.58% |
| 2024-12-06 | 6.10 | 6.23 | 5.88 | 6.15 | 5.89 | qfq | 74,330,501 | 449,268,357 | 2.67% |
| 2024-12-05 | 6.01 | 6.09 | 5.92 | 5.99 | 5.74 | qfq | 90,994,244 | 545,677,714 | -3.39% |
| 2024-12-04 | 5.90 | 6.49 | 5.81 | 6.20 | 5.94 | qfq | 134,566,411 | 845,662,831 | 5.08% |
| 2024-12-03 | 5.96 | 6.11 | 5.88 | 5.90 | 5.65 | qfq | 46,669,065 | 278,857,410 | -1.34% |
| 2024-12-02 | 6.02 | 6.17 | 5.88 | 5.98 | 5.73 | qfq | 71,168,065 | 427,085,909 | 0.17% |
| 2024-11-29 | 5.67 | 6.02 | 5.67 | 5.97 | 5.72 | qfq | 81,780,005 | 482,463,022 | 5.11% |
| 2024-11-28 | 5.66 | 5.78 | 5.62 | 5.68 | 5.44 | qfq | 37,262,611 | 212,428,621 | 0.53% |
| 2024-11-27 | 5.60 | 5.66 | 5.47 | 5.65 | 5.41 | qfq | 32,911,829 | 183,381,956 | -0.18% |
| 2024-11-26 | 5.51 | 5.75 | 5.47 | 5.66 | 5.42 | qfq | 40,817,896 | 229,970,843 | 2.72% |
| 2024-11-25 | 5.48 | 5.55 | 5.40 | 5.51 | 5.28 | qfq | 25,010,132 | 136,964,238 | 0.55% |
| 2024-11-22 | 5.61 | 5.68 | 5.44 | 5.48 | 5.25 | qfq | 27,569,220 | 153,631,324 | -2.66% |
| 2024-11-21 | 5.73 | 5.77 | 5.58 | 5.63 | 5.39 | qfq | 32,524,384 | 183,432,436 | -2.26% |
| 2024-11-20 | 5.52 | 5.83 | 5.52 | 5.76 | 5.52 | qfq | 71,349,790 | 405,771,625 | 1.95% |
| 2024-11-19 | 5.32 | 5.78 | 5.32 | 5.65 | 5.41 | qfq | 82,329,695 | 460,297,570 | 5.02% |
| 2024-11-18 | 5.20 | 5.65 | 5.20 | 5.38 | 5.15 | qfq | 79,971,308 | 438,472,872 | 4.67% |
| 2024-11-15 | 5.23 | 5.31 | 5.13 | 5.14 | 4.92 | qfq | 21,504,070 | 112,395,157 | -2.47% |
| 2024-11-14 | 5.37 | 5.39 | 5.23 | 5.27 | 5.05 | qfq | 23,843,310 | 126,774,744 | -2.41% |
| 2024-11-13 | 5.56 | 5.56 | 5.33 | 5.40 | 5.17 | qfq | 35,971,238 | 195,617,442 | 0.37% |
| 2024-11-12 | 5.37 | 5.48 | 5.34 | 5.38 | 5.15 | qfq | 33,952,145 | 184,060,349 | 0.00% |
| 2024-11-11 | 5.40 | 5.45 | 5.26 | 5.38 | 5.15 | qfq | 36,949,380 | 196,616,542 | -2.18% |
| 2024-11-08 | 5.66 | 5.68 | 5.38 | 5.50 | 5.27 | qfq | 42,170,302 | 230,716,506 | -1.61% |
| 2024-11-07 | 5.29 | 5.64 | 5.25 | 5.59 | 5.35 | qfq | 59,209,116 | 327,633,197 | 5.47% |
| 2024-11-06 | 5.23 | 5.34 | 5.15 | 5.30 | 5.08 | qfq | 34,756,127 | 182,533,822 | 1.34% |
| 2024-11-05 | 5.18 | 5.23 | 5.14 | 5.23 | 5.01 | qfq | 30,211,327 | 156,925,496 | 0.77% |
| 2024-11-04 | 5.16 | 5.23 | 5.05 | 5.19 | 4.97 | qfq | 35,680,983 | 183,695,187 | 2.57% |
| 2024-11-01 | 4.98 | 5.11 | 4.91 | 5.06 | 4.85 | qfq | 41,289,226 | 207,539,547 | 1.20% |
| 2024-10-31 | 5.07 | 5.11 | 4.94 | 5.00 | 4.79 | qfq | 26,819,900 | 133,849,137 | -1.38% |
| 2024-10-30 | 5.01 | 5.17 | 5.01 | 5.07 | 4.86 | qfq | 25,238,843 | 128,273,403 | 0.40% |
| 2024-10-29 | 5.30 | 5.32 | 5.04 | 5.05 | 4.84 | qfq | 31,121,667 | 159,823,961 | -2.88% |
| 2024-10-28 | 5.00 | 5.20 | 4.99 | 5.20 | 4.98 | qfq | 33,543,006 | 172,047,524 | 4.21% |
| 2024-10-25 | 4.94 | 5.00 | 4.90 | 4.99 | 4.78 | qfq | 18,580,900 | 92,394,289 | 1.01% |
| 2024-10-24 | 4.90 | 4.99 | 4.88 | 4.94 | 4.73 | qfq | 15,320,850 | 75,579,084 | 0.00% |
| 2024-10-23 | 4.91 | 5.04 | 4.89 | 4.94 | 4.73 | qfq | 24,696,436 | 122,248,371 | 0.61% |
| 2024-10-22 | 4.82 | 4.92 | 4.82 | 4.91 | 4.70 | qfq | 22,712,568 | 110,480,375 | 1.87% |
| 2024-10-21 | 4.89 | 4.92 | 4.81 | 4.82 | 4.62 | qfq | 21,550,959 | 104,394,828 | -1.23% |
| 2024-10-18 | 4.81 | 4.94 | 4.77 | 4.88 | 4.67 | qfq | 24,739,339 | 119,945,187 | 1.46% |
| 2024-10-17 | 4.92 | 4.95 | 4.81 | 4.81 | 4.61 | qfq | 34,918,868 | 170,256,855 | -4.18% |
| 2024-10-16 | 4.77 | 5.13 | 4.75 | 5.02 | 4.81 | qfq | 43,050,412 | 214,425,955 | 4.37% |
| 2024-10-15 | 4.91 | 4.93 | 4.80 | 4.81 | 4.61 | qfq | 18,322,649 | 89,259,651 | -2.24% |
| 2024-10-14 | 4.94 | 4.94 | 4.80 | 4.92 | 4.71 | qfq | 21,162,549 | 103,333,373 | -0.40% |
| 2024-10-11 | 4.95 | 5.06 | 4.87 | 4.94 | 4.73 | qfq | 26,523,471 | 131,427,098 | -0.20% |
| 2024-10-10 | 4.82 | 5.04 | 4.74 | 4.95 | 4.74 | qfq | 36,934,010 | 181,793,604 | 2.70% |
| 2024-10-09 | 5.16 | 5.17 | 4.80 | 4.82 | 4.62 | qfq | 55,102,576 | 275,708,493 | -9.40% |
| 2024-10-08 | 5.69 | 5.82 | 5.14 | 5.32 | 5.10 | qfq | 80,726,844 | 438,606,070 | 0.57% |
| 2024-09-30 | 5.00 | 5.29 | 5.00 | 5.29 | 5.07 | qfq | 40,793,226 | 211,558,106 | 9.98% |
| 2024-09-27 | 4.81 | 4.89 | 4.74 | 4.81 | 4.61 | qfq | 31,616,590 | 151,866,150 | 1.91% |
| 2024-09-26 | 4.48 | 4.74 | 4.46 | 4.72 | 4.52 | qfq | 24,952,420 | 114,832,244 | 5.12% |
| 2024-09-25 | 4.48 | 4.57 | 4.48 | 4.49 | 4.30 | qfq | 21,168,080 | 95,758,347 | 0.45% |
| 2024-09-24 | 4.36 | 4.48 | 4.34 | 4.47 | 4.28 | qfq | 27,510,964 | 121,881,568 | 3.71% |
| 2024-09-23 | 4.30 | 4.33 | 4.28 | 4.31 | 4.13 | qfq | 6,515,963 | 28,040,384 | 0.23% |
| 2024-09-20 | 4.29 | 4.32 | 4.25 | 4.30 | 4.12 | qfq | 9,617,743 | 41,257,538 | 0.00% |
| 2024-09-19 | 4.18 | 4.32 | 4.18 | 4.30 | 4.12 | qfq | 15,837,259 | 67,489,026 | 3.37% |
| 2024-09-18 | 4.16 | 4.19 | 4.10 | 4.16 | 3.98 | qfq | 7,190,769 | 29,783,845 | 0.00% |
| 2024-09-13 | 4.18 | 4.20 | 4.15 | 4.16 | 3.98 | qfq | 6,010,383 | 25,070,091 | -0.24% |
| 2024-09-12 | 4.21 | 4.24 | 4.17 | 4.17 | 3.99 | qfq | 8,987,203 | 37,668,793 | -0.95% |
| 2024-09-11 | 4.23 | 4.25 | 4.19 | 4.21 | 4.03 | qfq | 9,141,550 | 38,490,062 | -0.94% |
| 2024-09-10 | 4.26 | 4.29 | 4.20 | 4.25 | 4.07 | qfq | 9,904,745 | 41,941,494 | 0.00% |
| 2024-09-09 | 4.24 | 4.32 | 4.21 | 4.25 | 4.07 | qfq | 11,604,684 | 49,410,278 | 0.00% |
| 2024-09-06 | 4.28 | 4.30 | 4.24 | 4.25 | 4.07 | qfq | 8,104,129 | 34,601,895 | -0.47% |
| 2024-09-05 | 4.22 | 4.28 | 4.21 | 4.27 | 4.09 | qfq | 11,396,039 | 48,456,330 | 1.67% |
| 2024-09-04 | 4.17 | 4.25 | 4.17 | 4.20 | 4.02 | qfq | 10,102,970 | 42,566,463 | 0.24% |
| 2024-09-03 | 4.21 | 4.24 | 4.17 | 4.19 | 4.01 | qfq | 10,441,705 | 43,852,654 | -0.24% |
| 2024-09-02 | 4.26 | 4.31 | 4.19 | 4.20 | 4.02 | qfq | 17,694,524 | 75,379,224 | -2.10% |
| 2024-08-30 | 4.22 | 4.34 | 4.20 | 4.29 | 4.11 | qfq | 15,631,798 | 66,967,707 | 1.66% |
| 2024-08-29 | 4.14 | 4.24 | 4.12 | 4.22 | 4.04 | qfq | 13,947,351 | 58,468,035 | 0.48% |
| 2024-08-28 | 4.30 | 4.37 | 4.17 | 4.20 | 4.02 | qfq | 16,859,264 | 71,278,757 | 0.24% |
| 2024-08-27 | 4.19 | 4.21 | 4.17 | 4.19 | 4.01 | qfq | 6,581,600 | 27,580,642 | -0.24% |
| 2024-08-26 | 4.16 | 4.20 | 4.13 | 4.20 | 4.02 | qfq | 7,705,900 | 32,216,358 | 0.96% |
| 2024-08-23 | 4.12 | 4.17 | 4.11 | 4.16 | 3.98 | qfq | 8,288,976 | 34,386,830 | 0.73% |
| 2024-08-22 | 4.18 | 4.19 | 4.12 | 4.13 | 3.96 | qfq | 10,743,206 | 44,525,152 | -0.96% |
| 2024-08-21 | 4.23 | 4.25 | 4.16 | 4.17 | 3.99 | qfq | 13,260,777 | 55,651,963 | -1.65% |
| 2024-08-20 | 4.24 | 4.25 | 4.21 | 4.24 | 4.06 | qfq | 14,064,406 | 59,440,112 | 0.00% |
| 2024-08-19 | 4.23 | 4.26 | 4.22 | 4.24 | 4.06 | qfq | 8,604,824 | 36,457,508 | 0.24% |
| 2024-08-16 | 4.24 | 4.26 | 4.21 | 4.23 | 4.05 | qfq | 12,914,100 | 54,648,831 | -0.24% |
| 2024-08-15 | 4.22 | 4.26 | 4.18 | 4.24 | 4.06 | qfq | 15,394,721 | 65,097,171 | 0.95% |
| 2024-08-14 | 4.23 | 4.24 | 4.19 | 4.20 | 4.02 | qfq | 8,865,241 | 37,318,788 | -0.94% |
| 2024-08-13 | 4.22 | 4.25 | 4.20 | 4.24 | 4.06 | qfq | 12,058,071 | 50,909,652 | 0.00% |
| 2024-08-12 | 4.30 | 4.31 | 4.22 | 4.24 | 4.06 | qfq | 16,361,100 | 69,553,422 | -1.85% |
| 2024-08-09 | 4.43 | 4.45 | 4.31 | 4.32 | 4.14 | qfq | 24,494,070 | 106,964,870 | -2.48% |
| 2024-08-08 | 4.29 | 4.44 | 4.27 | 4.43 | 4.24 | qfq | 31,614,849 | 138,990,525 | 2.31% |
| 2024-08-07 | 4.30 | 4.40 | 4.26 | 4.33 | 4.15 | qfq | 20,277,350 | 87,654,437 | 0.23% |
| 2024-08-06 | 4.25 | 4.32 | 4.24 | 4.32 | 4.14 | qfq | 17,456,424 | 74,759,128 | 2.13% |
| 2024-08-05 | 4.21 | 4.31 | 4.21 | 4.23 | 4.05 | qfq | 22,786,570 | 97,281,028 | -0.24% |
| 2024-08-02 | 4.28 | 4.31 | 4.24 | 4.24 | 4.06 | qfq | 19,084,778 | 81,565,591 | -1.17% |
| 2024-08-01 | 4.37 | 4.53 | 4.28 | 4.29 | 4.11 | qfq | 34,535,980 | 149,837,051 | -2.50% |
| 2024-07-31 | 4.26 | 4.40 | 4.25 | 4.40 | 4.21 | qfq | 35,891,213 | 156,121,261 | 3.04% |
| 2024-07-30 | 4.34 | 4.37 | 4.24 | 4.27 | 4.09 | qfq | 26,449,877 | 113,805,288 | -2.06% |
| 2024-07-29 | 4.36 | 4.45 | 4.30 | 4.36 | 4.18 | qfq | 45,246,589 | 197,031,891 | -3.96% |
| 2024-07-26 | 4.42 | 4.59 | 4.15 | 4.54 | 4.35 | qfq | 59,513,521 | 254,771,877 | 1.79% |
| 2024-07-25 | 4.43 | 4.49 | 4.42 | 4.46 | 4.27 | qfq | 8,197,896 | 36,560,056 | 0.45% |
| 2024-07-24 | 4.50 | 4.51 | 4.43 | 4.44 | 4.25 | qfq | 9,147,640 | 40,835,597 | -1.33% |
| 2024-07-23 | 4.56 | 4.60 | 4.50 | 4.50 | 4.31 | qfq | 9,544,110 | 43,486,857 | -0.88% |
| 2024-07-22 | 4.57 | 4.60 | 4.51 | 4.54 | 4.35 | qfq | 8,697,554 | 39,505,737 | -1.09% |
| 2024-07-19 | 4.62 | 4.62 | 4.55 | 4.59 | 4.40 | qfq | 8,118,870 | 37,229,217 | -1.29% |
| 2024-07-18 | 4.59 | 4.65 | 4.53 | 4.65 | 4.45 | qfq | 8,872,300 | 40,847,732 | 1.09% |
| 2024-07-17 | 4.56 | 4.64 | 4.51 | 4.60 | 4.41 | qfq | 11,054,573 | 50,709,557 | 0.88% |
| 2024-07-16 | 4.63 | 4.64 | 4.55 | 4.56 | 4.37 | qfq | 7,856,503 | 35,943,497 | -1.72% |
| 2024-07-15 | 4.66 | 4.66 | 4.59 | 4.64 | 4.44 | qfq | 7,852,870 | 36,361,116 | -0.85% |
| 2024-07-12 | 4.64 | 4.71 | 4.62 | 4.68 | 4.48 | qfq | 9,104,932 | 42,584,447 | 0.86% |
| 2024-07-11 | 4.61 | 4.66 | 4.56 | 4.64 | 4.44 | qfq | 11,523,392 | 53,206,372 | 1.75% |
| 2024-07-10 | 4.55 | 4.59 | 4.51 | 4.56 | 4.37 | qfq | 7,963,962 | 36,333,102 | 0.22% |
| 2024-07-09 | 4.56 | 4.58 | 4.43 | 4.55 | 4.36 | qfq | 13,105,010 | 59,169,936 | -0.22% |
| 2024-07-08 | 4.65 | 4.69 | 4.55 | 4.56 | 4.37 | qfq | 12,031,957 | 55,385,915 | -2.56% |
| 2024-07-05 | 4.57 | 4.69 | 4.57 | 4.68 | 4.48 | qfq | 11,846,722 | 55,111,355 | 1.74% |
| 2024-07-04 | 4.74 | 4.74 | 4.57 | 4.60 | 4.41 | qfq | 20,854,366 | 96,559,390 | -3.77% |
| 2024-07-03 | 4.70 | 4.83 | 4.68 | 4.78 | 4.58 | qfq | 15,419,730 | 73,703,068 | 1.70% |
| 2024-07-02 | 4.70 | 4.78 | 4.68 | 4.70 | 4.50 | qfq | 13,857,200 | 65,518,396 | 0.43% |
| 2024-07-01 | 4.63 | 4.71 | 4.61 | 4.68 | 4.48 | qfq | 14,638,680 | 68,368,143 | 1.08% |
| 2024-06-28 | 4.65 | 4.71 | 4.61 | 4.63 | 4.43 | qfq | 9,420,200 | 43,972,539 | -0.43% |
| 2024-06-27 | 4.71 | 4.76 | 4.63 | 4.65 | 4.45 | qfq | 8,840,300 | 41,448,278 | -1.69% |
| 2024-06-26 | 4.69 | 4.74 | 4.67 | 4.73 | 4.53 | qfq | 8,381,100 | 39,451,236 | 0.42% |
| 2024-06-25 | 4.64 | 4.76 | 4.63 | 4.71 | 4.51 | qfq | 12,287,052 | 57,848,100 | 1.73% |
| 2024-06-24 | 4.73 | 4.73 | 4.58 | 4.63 | 4.43 | qfq | 10,556,100 | 48,991,735 | -2.32% |
| 2024-06-21 | 4.73 | 4.81 | 4.70 | 4.74 | 4.54 | qfq | 6,941,500 | 32,982,786 | 0.21% |
| 2024-06-20 | 4.82 | 4.85 | 4.73 | 4.73 | 4.53 | qfq | 10,281,220 | 49,059,154 | -2.07% |
| 2024-06-19 | 4.88 | 4.91 | 4.83 | 4.83 | 4.63 | qfq | 10,189,780 | 49,453,219 | -1.43% |
| 2024-06-18 | 5.03 | 5.06 | 4.87 | 4.90 | 4.69 | qfq | 19,188,812 | 94,614,862 | -1.21% |
| 2024-06-17 | 4.89 | 4.98 | 4.88 | 4.96 | 4.75 | qfq | 10,318,200 | 51,009,449 | 0.61% |
| 2024-06-14 | 4.92 | 4.96 | 4.87 | 4.93 | 4.72 | qfq | 8,995,800 | 44,254,442 | 0.20% |
| 2024-06-13 | 5.02 | 5.04 | 4.90 | 4.92 | 4.71 | qfq | 10,161,874 | 50,191,165 | -2.19% |
| 2024-06-12 | 4.97 | 5.04 | 4.95 | 5.03 | 4.82 | qfq | 9,754,380 | 48,921,518 | 1.62% |
| 2024-06-11 | 5.01 | 5.01 | 4.93 | 4.95 | 4.74 | qfq | 13,098,360 | 65,113,969 | -1.39% |
| 2024-06-07 | 4.89 | 5.03 | 4.88 | 5.02 | 4.81 | qfq | 13,124,688 | 65,031,192 | 2.87% |
| 2024-06-06 | 4.96 | 4.99 | 4.77 | 4.88 | 4.67 | qfq | 20,896,200 | 101,578,088 | -1.61% |
| 2024-06-05 | 5.11 | 5.13 | 4.95 | 4.96 | 4.75 | qfq | 13,017,940 | 65,408,730 | -2.94% |
| 2024-06-04 | 5.05 | 5.12 | 5.01 | 5.11 | 4.89 | qfq | 11,245,829 | 57,126,471 | 0.79% |
| 2024-06-03 | 5.10 | 5.12 | 5.02 | 5.07 | 4.86 | qfq | 18,166,662 | 92,064,059 | -0.59% |
| 2024-05-31 | 5.01 | 5.15 | 5.01 | 5.10 | 4.88 | qfq | 9,242,700 | 46,925,371 | 1.80% |
| 2024-05-30 | 5.03 | 5.07 | 4.98 | 5.01 | 4.80 | qfq | 9,297,200 | 46,642,349 | -0.40% |
| 2024-05-29 | 5.05 | 5.08 | 5.02 | 5.03 | 4.82 | qfq | 8,972,900 | 45,253,735 | -0.40% |
| 2024-05-28 | 5.08 | 5.11 | 5.04 | 5.05 | 4.84 | qfq | 9,473,900 | 48,060,030 | -0.98% |
| 2024-05-27 | 5.06 | 5.12 | 5.04 | 5.10 | 4.88 | qfq | 11,614,040 | 59,047,505 | 1.19% |
| 2024-05-24 | 5.04 | 5.10 | 5.03 | 5.04 | 4.83 | qfq | 9,662,376 | 48,979,362 | -0.40% |
| 2024-05-23 | 5.17 | 5.17 | 5.04 | 5.06 | 4.85 | qfq | 14,281,800 | 72,535,338 | -2.13% |
| 2024-05-22 | 5.19 | 5.23 | 5.16 | 5.17 | 4.95 | qfq | 8,783,340 | 45,605,637 | 0.00% |
| 2024-05-21 | 5.20 | 5.23 | 5.14 | 5.17 | 4.95 | qfq | 12,668,530 | 65,666,702 | -0.39% |
| 2024-05-20 | 5.29 | 5.30 | 5.17 | 5.19 | 4.97 | qfq | 14,449,840 | 75,384,888 | -1.70% |
| 2024-05-17 | 5.31 | 5.34 | 5.20 | 5.28 | 5.06 | qfq | 13,679,570 | 71,875,977 | -0.75% |
| 2024-05-16 | 5.31 | 5.36 | 5.29 | 5.32 | 5.10 | qfq | 13,934,857 | 74,147,054 | -0.37% |
| 2024-05-15 | 5.40 | 5.43 | 5.32 | 5.34 | 5.11 | qfq | 11,072,810 | 59,387,482 | -1.66% |
| 2024-05-14 | 5.33 | 5.50 | 5.31 | 5.43 | 5.20 | qfq | 25,508,531 | 137,775,623 | 1.12% |
| 2024-05-13 | 5.42 | 5.45 | 5.34 | 5.37 | 5.02 | qfq | 14,309,866 | 77,041,795 | -1.29% |
| 2024-05-10 | 5.44 | 5.49 | 5.40 | 5.44 | 5.09 | qfq | 11,426,830 | 62,128,588 | -0.18% |
| 2024-05-09 | 5.44 | 5.49 | 5.41 | 5.45 | 5.10 | qfq | 15,052,624 | 82,030,589 | 0.74% |
| 2024-05-08 | 5.40 | 5.47 | 5.37 | 5.41 | 5.06 | qfq | 14,169,107 | 76,952,124 | 0.00% |
| 2024-05-07 | 5.46 | 5.46 | 5.37 | 5.41 | 5.06 | qfq | 14,509,209 | 78,640,240 | -0.55% |
| 2024-05-06 | 5.44 | 5.47 | 5.39 | 5.44 | 5.09 | qfq | 19,772,470 | 107,414,589 | 0.74% |
| 2024-04-30 | 5.35 | 5.46 | 5.34 | 5.40 | 5.05 | qfq | 18,228,729 | 98,510,059 | 0.75% |
| 2024-04-29 | 5.35 | 5.41 | 5.31 | 5.36 | 5.02 | qfq | 18,500,910 | 99,121,640 | -0.37% |
| 2024-04-26 | 5.35 | 5.42 | 5.33 | 5.38 | 5.03 | qfq | 15,454,987 | 83,012,839 | 0.00% |
| 2024-04-25 | 5.22 | 5.40 | 5.22 | 5.38 | 5.03 | qfq | 20,499,961 | 109,658,225 | 2.67% |
| 2024-04-24 | 5.26 | 5.30 | 5.21 | 5.24 | 4.90 | qfq | 13,289,721 | 69,663,627 | -0.38% |
| 2024-04-23 | 5.29 | 5.33 | 5.26 | 5.26 | 4.92 | qfq | 13,631,152 | 72,143,060 | -1.31% |
| 2024-04-22 | 5.32 | 5.39 | 5.28 | 5.33 | 4.99 | qfq | 12,226,138 | 65,372,633 | 0.19% |
| 2024-04-19 | 5.33 | 5.40 | 5.27 | 5.32 | 4.98 | qfq | 14,703,200 | 78,554,827 | 0.00% |
| 2024-04-18 | 5.30 | 5.38 | 5.23 | 5.32 | 4.98 | qfq | 16,143,691 | 85,971,471 | 0.57% |
| 2024-04-17 | 5.22 | 5.31 | 5.18 | 5.29 | 4.95 | qfq | 24,848,449 | 130,557,292 | 1.73% |
| 2024-04-16 | 5.34 | 5.38 | 5.19 | 5.20 | 4.87 | qfq | 24,853,321 | 130,934,157 | -2.99% |
| 2024-04-15 | 5.40 | 5.47 | 5.26 | 5.36 | 5.02 | qfq | 28,415,669 | 153,055,662 | -0.92% |
| 2024-04-12 | 5.30 | 5.50 | 5.29 | 5.41 | 5.06 | qfq | 34,387,222 | 186,532,633 | 2.08% |
| 2024-04-11 | 5.23 | 5.35 | 5.21 | 5.30 | 4.96 | qfq | 15,762,229 | 83,593,317 | 0.76% |
| 2024-04-10 | 5.22 | 5.30 | 5.21 | 5.26 | 4.92 | qfq | 17,159,479 | 90,252,631 | 0.19% |
| 2024-04-09 | 5.14 | 5.28 | 5.12 | 5.25 | 4.91 | qfq | 20,156,999 | 105,317,995 | 1.74% |
| 2024-04-08 | 5.21 | 5.25 | 5.15 | 5.16 | 4.83 | qfq | 19,506,487 | 101,359,327 | -0.58% |
| 2024-04-03 | 5.07 | 5.22 | 5.07 | 5.19 | 4.86 | qfq | 25,421,924 | 131,199,826 | 1.76% |
| 2024-04-02 | 5.00 | 5.11 | 4.95 | 5.10 | 4.77 | qfq | 35,356,612 | 179,162,877 | 3.45% |
| 2024-04-01 | 4.83 | 4.93 | 4.83 | 4.93 | 4.61 | qfq | 16,244,294 | 79,352,220 | 2.07% |
| 2024-03-29 | 4.76 | 4.83 | 4.74 | 4.83 | 4.52 | qfq | 9,673,400 | 46,282,233 | 1.68% |
| 2024-03-28 | 4.72 | 4.80 | 4.70 | 4.75 | 4.44 | qfq | 10,439,798 | 49,607,677 | 0.64% |
| 2024-03-27 | 4.80 | 4.83 | 4.72 | 4.72 | 4.42 | qfq | 9,689,110 | 46,297,007 | -1.87% |
| 2024-03-26 | 4.82 | 4.86 | 4.74 | 4.81 | 4.50 | qfq | 11,638,068 | 55,872,143 | 0.00% |
| 2024-03-25 | 4.82 | 4.90 | 4.81 | 4.81 | 4.50 | qfq | 10,232,460 | 49,773,250 | -1.23% |
| 2024-03-22 | 4.92 | 4.94 | 4.82 | 4.87 | 4.56 | qfq | 11,814,885 | 57,497,482 | -1.02% |
| 2024-03-21 | 4.89 | 4.94 | 4.86 | 4.92 | 4.60 | qfq | 10,902,930 | 53,479,835 | 1.03% |
| 2024-03-20 | 4.83 | 4.89 | 4.82 | 4.87 | 4.56 | qfq | 10,116,272 | 49,224,027 | 0.83% |
| 2024-03-19 | 4.85 | 4.88 | 4.82 | 4.83 | 4.52 | qfq | 11,089,471 | 53,743,684 | -0.21% |
| 2024-03-18 | 4.82 | 4.84 | 4.80 | 4.84 | 4.53 | qfq | 14,098,307 | 67,982,349 | 0.83% |
| 2024-03-15 | 4.75 | 4.81 | 4.73 | 4.80 | 4.49 | qfq | 11,404,080 | 54,495,116 | 1.05% |
| 2024-03-14 | 4.73 | 4.80 | 4.71 | 4.75 | 4.44 | qfq | 13,665,400 | 65,028,628 | 0.21% |
| 2024-03-13 | 4.74 | 4.77 | 4.69 | 4.74 | 4.44 | qfq | 11,884,207 | 56,200,030 | -0.21% |
| 2024-03-12 | 4.69 | 4.75 | 4.68 | 4.75 | 4.44 | qfq | 12,552,499 | 59,245,978 | 0.85% |
| 2024-03-11 | 4.64 | 4.71 | 4.63 | 4.71 | 4.41 | qfq | 11,207,794 | 52,385,683 | 1.29% |
| 2024-03-08 | 4.66 | 4.68 | 4.61 | 4.65 | 4.35 | qfq | 10,499,960 | 48,702,345 | 0.00% |
| 2024-03-07 | 4.67 | 4.73 | 4.63 | 4.65 | 4.35 | qfq | 16,711,360 | 78,234,040 | -0.21% |
| 2024-03-06 | 4.60 | 4.73 | 4.59 | 4.66 | 4.36 | qfq | 17,328,562 | 80,823,196 | 0.87% |
| 2024-03-05 | 4.64 | 4.66 | 4.60 | 4.62 | 4.32 | qfq | 10,986,400 | 50,821,060 | -1.07% |
| 2024-03-04 | 4.68 | 4.70 | 4.59 | 4.67 | 4.37 | qfq | 13,906,837 | 64,467,169 | 0.00% |
| 2024-03-01 | 4.71 | 4.73 | 4.63 | 4.67 | 4.37 | qfq | 16,264,867 | 75,878,032 | -0.43% |
| 2024-02-29 | 4.55 | 4.70 | 4.51 | 4.69 | 4.39 | qfq | 18,351,701 | 85,167,637 | 2.40% |
| 2024-02-28 | 4.73 | 4.80 | 4.57 | 4.58 | 4.29 | qfq | 32,973,916 | 155,065,994 | -3.17% |
| 2024-02-27 | 4.67 | 4.78 | 4.64 | 4.73 | 4.43 | qfq | 17,766,058 | 83,704,305 | 1.28% |
| 2024-02-26 | 4.72 | 4.76 | 4.66 | 4.67 | 4.37 | qfq | 17,412,400 | 81,824,167 | -1.06% |
| 2024-02-23 | 4.63 | 4.74 | 4.60 | 4.72 | 4.42 | qfq | 23,014,300 | 107,455,228 | 1.94% |
| 2024-02-22 | 4.62 | 4.69 | 4.57 | 4.63 | 4.33 | qfq | 19,342,839 | 89,444,731 | -0.22% |
| 2024-02-21 | 4.64 | 4.78 | 4.61 | 4.64 | 4.34 | qfq | 22,280,368 | 104,676,783 | -0.43% |
| 2024-02-20 | 4.67 | 4.67 | 4.60 | 4.66 | 4.36 | qfq | 12,417,946 | 57,667,853 | -0.64% |
| 2024-02-19 | 4.68 | 4.72 | 4.62 | 4.69 | 4.39 | qfq | 21,672,510 | 101,263,938 | 1.08% |
| 2024-02-08 | 4.56 | 4.69 | 4.53 | 4.64 | 4.34 | qfq | 26,943,279 | 124,638,287 | 2.65% |
| 2024-02-07 | 4.40 | 4.58 | 4.38 | 4.52 | 4.23 | qfq | 27,451,555 | 123,765,851 | 2.96% |
| 2024-02-06 | 4.10 | 4.43 | 4.03 | 4.39 | 4.11 | qfq | 26,227,733 | 111,350,167 | 5.53% |
| 2024-02-05 | 4.35 | 4.35 | 4.08 | 4.16 | 3.89 | qfq | 25,373,895 | 106,320,240 | -5.02% |
| 2024-02-02 | 4.44 | 4.54 | 4.26 | 4.38 | 4.10 | qfq | 21,182,665 | 93,858,878 | -1.57% |
| 2024-02-01 | 4.50 | 4.55 | 4.42 | 4.45 | 4.16 | qfq | 18,165,106 | 81,036,324 | -1.11% |
| 2024-01-31 | 4.62 | 4.67 | 4.49 | 4.50 | 4.21 | qfq | 23,005,802 | 104,983,867 | -3.64% |
| 2024-01-30 | 4.77 | 4.82 | 4.65 | 4.67 | 4.37 | qfq | 15,738,000 | 74,737,518 | -2.91% |
| 2024-01-29 | 4.92 | 4.94 | 4.81 | 4.81 | 4.50 | qfq | 15,360,498 | 75,039,944 | -2.43% |
| 2024-01-26 | 4.87 | 4.97 | 4.85 | 4.93 | 4.61 | qfq | 17,124,838 | 84,326,355 | 1.23% |
| 2024-01-25 | 4.75 | 4.89 | 4.72 | 4.87 | 4.56 | qfq | 17,916,437 | 86,169,260 | 2.53% |
| 2024-01-24 | 4.61 | 4.78 | 4.57 | 4.75 | 4.44 | qfq | 22,602,010 | 105,979,493 | 3.26% |
| 2024-01-23 | 4.68 | 4.70 | 4.54 | 4.60 | 4.30 | qfq | 21,501,757 | 98,853,191 | -1.71% |
| 2024-01-22 | 4.98 | 5.00 | 4.65 | 4.68 | 4.38 | qfq | 21,680,671 | 104,746,445 | -6.21% |
| 2024-01-19 | 4.96 | 5.04 | 4.93 | 4.99 | 4.67 | qfq | 14,183,377 | 70,773,312 | 0.00% |
| 2024-01-18 | 5.05 | 5.06 | 4.85 | 4.99 | 4.67 | qfq | 23,504,319 | 116,073,726 | -2.16% |
| 2024-01-17 | 5.13 | 5.18 | 5.08 | 5.10 | 4.77 | qfq | 11,870,138 | 61,018,242 | -1.16% |
| 2024-01-16 | 5.18 | 5.23 | 5.08 | 5.16 | 4.83 | qfq | 16,863,100 | 86,724,553 | -0.39% |
| 2024-01-15 | 5.07 | 5.23 | 5.05 | 5.18 | 4.85 | qfq | 19,176,186 | 99,265,516 | 1.77% |
| 2024-01-12 | 5.11 | 5.21 | 5.08 | 5.09 | 4.76 | qfq | 15,657,590 | 80,602,562 | -0.97% |
| 2024-01-11 | 5.12 | 5.15 | 5.07 | 5.14 | 4.81 | qfq | 18,071,249 | 92,371,185 | -0.19% |
| 2024-01-10 | 5.08 | 5.17 | 5.00 | 5.15 | 4.82 | qfq | 24,205,079 | 123,979,610 | 1.38% |
| 2024-01-09 | 4.99 | 5.12 | 4.93 | 5.08 | 4.75 | qfq | 19,910,139 | 100,200,709 | 2.63% |
| 2024-01-08 | 4.99 | 5.04 | 4.90 | 4.95 | 4.63 | qfq | 14,589,900 | 72,935,880 | -1.00% |
| 2024-01-05 | 5.08 | 5.10 | 4.98 | 5.00 | 4.68 | qfq | 14,474,612 | 73,081,609 | -1.96% |
| 2024-01-04 | 5.06 | 5.13 | 5.03 | 5.10 | 4.77 | qfq | 18,296,850 | 92,986,471 | 0.59% |
| 2024-01-03 | 5.03 | 5.08 | 5.03 | 5.07 | 4.74 | qfq | 16,278,440 | 82,284,594 | 0.20% |
| 2024-01-02 | 4.97 | 5.10 | 4.96 | 5.06 | 4.73 | qfq | 31,407,641 | 158,218,126 | 1.61% |
| 2023-12-29 | 4.97 | 5.02 | 4.93 | 4.98 | 4.66 | qfq | 23,293,794 | 115,606,775 | 0.00% |
| 2023-12-28 | 4.95 | 5.01 | 4.89 | 4.98 | 4.66 | qfq | 26,365,270 | 130,870,934 | -0.60% |
| 2023-12-27 | 4.90 | 5.07 | 4.82 | 5.01 | 4.69 | qfq | 38,421,980 | 189,436,702 | 2.04% |
| 2023-12-26 | 5.04 | 5.12 | 4.89 | 4.91 | 4.59 | qfq | 36,332,162 | 180,577,893 | -2.77% |
| 2023-12-25 | 5.25 | 5.25 | 5.01 | 5.05 | 4.73 | qfq | 50,395,124 | 256,200,685 | -5.78% |
| 2023-12-22 | 5.47 | 5.54 | 5.18 | 5.36 | 5.02 | qfq | 83,082,754 | 443,632,126 | -3.60% |
| 2023-12-21 | 5.91 | 5.91 | 5.50 | 5.56 | 5.20 | qfq | 114,988,780 | 655,402,013 | 3.54% |
| 2023-12-13 | 5.41 | 5.47 | 5.35 | 5.37 | 5.02 | qfq | 20,560,999 | 111,434,442 | -0.56% |
| 2023-12-12 | 5.36 | 5.43 | 5.33 | 5.40 | 5.05 | qfq | 15,135,323 | 81,615,208 | 0.75% |
| 2023-12-11 | 5.25 | 5.36 | 5.22 | 5.36 | 5.02 | qfq | 15,278,998 | 81,116,160 | 1.52% |
| 2023-12-08 | 5.41 | 5.43 | 5.27 | 5.28 | 4.94 | qfq | 23,307,029 | 124,626,622 | -2.58% |
| 2023-12-07 | 5.40 | 5.44 | 5.34 | 5.42 | 5.07 | qfq | 18,598,400 | 100,278,898 | -0.18% |
| 2023-12-06 | 5.37 | 5.51 | 5.33 | 5.43 | 5.08 | qfq | 32,190,461 | 174,443,043 | 0.74% |
| 2023-12-05 | 5.35 | 5.50 | 5.32 | 5.39 | 5.04 | qfq | 29,795,500 | 162,058,335 | 0.00% |
| 2023-12-04 | 5.41 | 5.47 | 5.35 | 5.39 | 5.04 | qfq | 21,241,549 | 114,776,927 | -0.55% |
| 2023-12-01 | 5.43 | 5.53 | 5.41 | 5.42 | 5.07 | qfq | 30,758,662 | 167,841,305 | -0.91% |
| 2023-11-30 | 5.38 | 5.55 | 5.36 | 5.47 | 5.12 | qfq | 35,812,992 | 195,402,836 | 1.30% |
| 2023-11-29 | 5.39 | 5.44 | 5.34 | 5.40 | 5.05 | qfq | 22,886,051 | 123,302,742 | -0.55% |
| 2023-11-28 | 5.29 | 5.49 | 5.25 | 5.43 | 5.08 | qfq | 36,301,772 | 196,106,125 | 2.26% |
| 2023-11-27 | 5.36 | 5.38 | 5.24 | 5.31 | 4.97 | qfq | 29,344,900 | 155,234,724 | -1.67% |
| 2023-11-24 | 5.38 | 5.44 | 5.33 | 5.40 | 5.05 | qfq | 32,115,312 | 172,987,922 | 1.12% |
| 2023-11-23 | 5.39 | 5.43 | 5.27 | 5.34 | 5.00 | qfq | 41,432,532 | 220,571,278 | -1.84% |
| 2023-11-22 | 5.39 | 5.49 | 5.35 | 5.44 | 5.09 | qfq | 63,928,881 | 346,867,867 | -2.68% |
| 2023-11-21 | 5.22 | 5.75 | 5.21 | 5.59 | 5.23 | qfq | 83,995,237 | 467,272,981 | 6.88% |
| 2023-11-20 | 5.17 | 5.23 | 5.15 | 5.23 | 4.89 | qfq | 15,380,370 | 80,006,665 | 1.16% |
| 2023-11-17 | 5.14 | 5.19 | 5.11 | 5.17 | 4.84 | qfq | 10,560,412 | 54,398,391 | 0.58% |
| 2023-11-16 | 5.15 | 5.18 | 5.09 | 5.14 | 4.81 | qfq | 8,726,900 | 44,818,278 | -0.39% |
| 2023-11-15 | 5.17 | 5.21 | 5.15 | 5.16 | 4.83 | qfq | 8,972,800 | 46,403,029 | -0.19% |
| 2023-11-14 | 5.16 | 5.18 | 5.12 | 5.17 | 4.84 | qfq | 7,380,600 | 38,001,567 | 0.19% |
| 2023-11-13 | 5.19 | 5.20 | 5.10 | 5.16 | 4.83 | qfq | 9,542,500 | 49,042,696 | -0.58% |
| 2023-11-10 | 5.14 | 5.19 | 5.09 | 5.19 | 4.86 | qfq | 7,189,680 | 36,984,425 | 1.17% |
| 2023-11-09 | 5.18 | 5.18 | 5.12 | 5.13 | 4.80 | qfq | 6,355,360 | 32,658,681 | -0.58% |
| 2023-11-08 | 5.19 | 5.21 | 5.13 | 5.16 | 4.83 | qfq | 9,611,270 | 49,690,047 | -0.39% |
| 2023-11-07 | 5.21 | 5.22 | 5.17 | 5.18 | 4.85 | qfq | 9,924,476 | 51,514,884 | -0.38% |
| 2023-11-06 | 5.20 | 5.23 | 5.19 | 5.20 | 4.87 | qfq | 11,445,690 | 59,591,490 | 0.39% |
| 2023-11-03 | 5.20 | 5.22 | 5.18 | 5.18 | 4.85 | qfq | 7,802,400 | 40,556,938 | -0.38% |
| 2023-11-02 | 5.24 | 5.25 | 5.17 | 5.20 | 4.87 | qfq | 7,171,031 | 37,333,656 | -0.57% |
| 2023-11-01 | 5.15 | 5.24 | 5.14 | 5.23 | 4.89 | qfq | 8,312,346 | 43,267,483 | 1.36% |
| 2023-10-31 | 5.22 | 5.22 | 5.14 | 5.16 | 4.83 | qfq | 8,822,996 | 45,588,104 | -0.77% |
| 2023-10-30 | 5.20 | 5.23 | 5.16 | 5.20 | 4.87 | qfq | 13,135,702 | 68,371,000 | 0.19% |
| 2023-10-27 | 5.10 | 5.22 | 5.08 | 5.19 | 4.86 | qfq | 12,985,207 | 67,154,650 | 1.76% |
| 2023-10-26 | 5.06 | 5.13 | 5.05 | 5.10 | 4.77 | qfq | 10,391,401 | 53,005,979 | 0.59% |
| 2023-10-25 | 5.06 | 5.10 | 5.03 | 5.07 | 4.74 | qfq | 12,717,572 | 64,538,608 | 0.80% |
| 2023-10-24 | 4.94 | 5.06 | 4.93 | 5.03 | 4.71 | qfq | 14,778,050 | 74,098,547 | 1.41% |
| 2023-10-23 | 5.01 | 5.09 | 4.92 | 4.96 | 4.64 | qfq | 18,289,800 | 91,429,034 | 0.20% |
| 2023-10-20 | 4.93 | 5.01 | 4.91 | 4.95 | 4.63 | qfq | 8,499,400 | 42,194,787 | 0.20% |
| 2023-10-19 | 4.96 | 5.00 | 4.93 | 4.94 | 4.62 | qfq | 8,660,405 | 43,032,678 | -0.80% |
| 2023-10-18 | 5.06 | 5.07 | 4.97 | 4.98 | 4.66 | qfq | 7,869,300 | 39,350,986 | -1.78% |
| 2023-10-17 | 5.08 | 5.08 | 5.04 | 5.07 | 4.74 | qfq | 6,563,340 | 33,210,150 | 0.00% |
| 2023-10-16 | 5.06 | 5.09 | 5.00 | 5.07 | 4.74 | qfq | 9,587,300 | 48,448,745 | 0.20% |
| 2023-10-13 | 5.14 | 5.18 | 5.05 | 5.06 | 4.73 | qfq | 11,977,931 | 61,061,303 | -1.94% |
| 2023-10-12 | 5.15 | 5.20 | 5.11 | 5.16 | 4.83 | qfq | 8,481,440 | 43,660,013 | 0.39% |
| 2023-10-11 | 5.19 | 5.23 | 5.12 | 5.14 | 4.81 | qfq | 13,373,250 | 69,104,794 | -1.15% |
| 2023-10-10 | 5.23 | 5.29 | 5.18 | 5.20 | 4.87 | qfq | 9,324,526 | 48,636,198 | -0.38% |
| 2023-10-09 | 5.30 | 5.31 | 5.20 | 5.22 | 4.88 | qfq | 11,193,624 | 58,622,927 | -1.69% |
| 2023-09-28 | 5.29 | 5.35 | 5.29 | 5.31 | 4.97 | qfq | 7,643,150 | 40,678,347 | 0.38% |
| 2023-09-27 | 5.32 | 5.35 | 5.28 | 5.29 | 4.95 | qfq | 7,935,487 | 42,059,541 | -0.75% |
| 2023-09-26 | 5.29 | 5.37 | 5.27 | 5.33 | 4.99 | qfq | 11,337,694 | 60,416,228 | 0.57% |
| 2023-09-25 | 5.27 | 5.34 | 5.24 | 5.30 | 4.96 | qfq | 12,104,100 | 64,308,997 | 0.19% |
| 2023-09-22 | 5.18 | 5.30 | 5.16 | 5.29 | 4.95 | qfq | 10,170,256 | 53,366,116 | 1.54% |
| 2023-09-21 | 5.31 | 5.35 | 5.19 | 5.21 | 4.87 | qfq | 11,941,133 | 62,496,923 | -2.07% |
| 2023-09-20 | 5.34 | 5.37 | 5.29 | 5.32 | 4.98 | qfq | 11,026,990 | 58,733,095 | -0.56% |
| 2023-09-19 | 5.41 | 5.41 | 5.33 | 5.35 | 5.01 | qfq | 11,916,936 | 63,983,950 | -0.74% |
| 2023-09-18 | 5.32 | 5.41 | 5.25 | 5.39 | 5.04 | qfq | 15,562,690 | 83,248,954 | 1.32% |
| 2023-09-15 | 5.29 | 5.35 | 5.27 | 5.32 | 4.98 | qfq | 11,686,632 | 62,136,542 | 0.76% |
| 2023-09-14 | 5.28 | 5.30 | 5.21 | 5.28 | 4.94 | qfq | 11,801,760 | 62,036,592 | -0.19% |
| 2023-09-13 | 5.29 | 5.34 | 5.26 | 5.29 | 4.95 | qfq | 11,894,984 | 62,983,302 | -0.19% |
| 2023-09-12 | 5.30 | 5.34 | 5.26 | 5.30 | 4.96 | qfq | 8,959,900 | 47,517,545 | -0.19% |
| 2023-09-11 | 5.20 | 5.32 | 5.15 | 5.31 | 4.97 | qfq | 15,429,104 | 81,344,978 | 2.31% |
| 2023-09-08 | 5.20 | 5.23 | 5.18 | 5.19 | 4.86 | qfq | 9,158,562 | 47,643,720 | -0.76% |
| 2023-09-07 | 5.28 | 5.29 | 5.22 | 5.23 | 4.89 | qfq | 10,339,744 | 54,281,427 | -0.76% |
| 2023-09-06 | 5.31 | 5.33 | 5.25 | 5.27 | 4.93 | qfq | 9,977,319 | 52,733,809 | -0.75% |
| 2023-09-05 | 5.35 | 5.37 | 5.28 | 5.31 | 4.97 | qfq | 13,858,100 | 73,694,135 | -0.75% |
| 2023-09-04 | 5.29 | 5.37 | 5.27 | 5.35 | 5.01 | qfq | 21,603,035 | 115,095,176 | 0.75% |
| 2023-09-01 | 5.18 | 5.32 | 5.18 | 5.31 | 4.97 | qfq | 28,190,221 | 148,567,658 | 2.31% |
| 2023-08-31 | 5.21 | 5.22 | 5.15 | 5.19 | 4.86 | qfq | 11,604,786 | 60,172,226 | -0.38% |
| 2023-08-30 | 5.26 | 5.30 | 5.17 | 5.21 | 4.87 | qfq | 16,892,902 | 88,344,235 | -1.33% |
| 2023-08-29 | 5.23 | 5.31 | 5.19 | 5.28 | 4.94 | qfq | 18,944,268 | 99,664,084 | 0.96% |
| 2023-08-28 | 5.45 | 5.45 | 5.23 | 5.23 | 4.89 | qfq | 24,569,592 | 130,273,484 | 1.75% |
| 2023-08-25 | 5.21 | 5.28 | 5.13 | 5.14 | 4.81 | qfq | 14,770,510 | 76,666,321 | -1.72% |
| 2023-08-24 | 5.20 | 5.27 | 5.17 | 5.23 | 4.89 | qfq | 11,878,000 | 62,034,265 | 0.58% |
| 2023-08-23 | 5.33 | 5.33 | 5.19 | 5.20 | 4.87 | qfq | 12,681,900 | 66,478,385 | -1.89% |
| 2023-08-22 | 5.23 | 5.31 | 5.19 | 5.30 | 4.96 | qfq | 19,608,090 | 102,865,486 | 1.73% |
| 2023-08-21 | 5.27 | 5.33 | 5.20 | 5.21 | 4.87 | qfq | 15,832,125 | 83,185,677 | -1.33% |
| 2023-08-18 | 5.41 | 5.47 | 5.26 | 5.28 | 4.94 | qfq | 23,511,081 | 125,326,636 | -2.94% |
| 2023-08-17 | 5.48 | 5.48 | 5.38 | 5.44 | 5.09 | qfq | 19,907,475 | 108,056,325 | 0.18% |
| 2023-08-16 | 5.65 | 5.66 | 5.35 | 5.43 | 5.08 | qfq | 37,994,324 | 206,652,357 | -4.06% |
| 2023-08-15 | 5.58 | 5.71 | 5.56 | 5.66 | 5.30 | qfq | 18,378,525 | 104,004,871 | 1.25% |
| 2023-08-14 | 5.50 | 5.61 | 5.45 | 5.59 | 5.23 | qfq | 16,459,392 | 91,359,367 | 0.72% |
| 2023-08-11 | 5.68 | 5.69 | 5.51 | 5.55 | 5.19 | qfq | 21,915,995 | 122,028,087 | -2.46% |
| 2023-08-10 | 5.72 | 5.75 | 5.64 | 5.69 | 5.32 | qfq | 15,726,947 | 89,449,319 | -0.35% |
| 2023-08-09 | 5.85 | 5.86 | 5.70 | 5.71 | 5.34 | qfq | 19,859,742 | 114,319,242 | -2.56% |
| 2023-08-08 | 5.91 | 6.03 | 5.86 | 5.86 | 5.48 | qfq | 20,237,969 | 119,796,443 | -1.35% |
| 2023-08-07 | 6.02 | 6.05 | 5.92 | 5.94 | 5.56 | qfq | 27,034,775 | 160,826,681 | -1.82% |
| 2023-08-04 | 6.13 | 6.19 | 6.03 | 6.05 | 5.66 | qfq | 28,627,523 | 174,216,876 | -1.31% |
| 2023-08-03 | 6.09 | 6.16 | 5.98 | 6.13 | 5.74 | qfq | 36,337,317 | 220,673,295 | -0.65% |
| 2023-08-02 | 6.04 | 6.32 | 6.03 | 6.17 | 5.77 | qfq | 59,751,664 | 370,153,274 | 1.65% |
| 2023-08-01 | 6.14 | 6.17 | 6.06 | 6.07 | 5.68 | qfq | 34,596,693 | 211,198,295 | -1.14% |
| 2023-07-31 | 5.99 | 6.15 | 5.96 | 6.14 | 5.75 | qfq | 44,940,484 | 272,775,048 | 2.33% |
| 2023-07-28 | 5.93 | 6.08 | 5.89 | 6.00 | 5.61 | qfq | 30,541,409 | 183,422,026 | 1.18% |
| 2023-07-27 | 6.02 | 6.05 | 5.91 | 5.93 | 5.55 | qfq | 29,403,342 | 175,013,664 | -2.31% |
| 2023-07-26 | 6.05 | 6.09 | 5.91 | 6.07 | 5.68 | qfq | 32,105,886 | 192,810,383 | 0.33% |
| 2023-07-25 | 6.09 | 6.14 | 5.98 | 6.05 | 5.66 | qfq | 40,357,571 | 244,421,167 | -0.17% |
| 2023-07-24 | 6.17 | 6.17 | 5.97 | 6.06 | 5.67 | qfq | 52,636,581 | 319,119,645 | -2.88% |
| 2023-07-21 | 5.95 | 6.29 | 5.95 | 6.24 | 5.84 | qfq | 74,010,578 | 456,781,444 | 4.35% |
| 2023-07-20 | 6.05 | 6.13 | 5.97 | 5.98 | 5.60 | qfq | 46,826,400 | 282,811,884 | 0.34% |
| 2023-07-19 | 5.90 | 6.07 | 5.89 | 5.96 | 5.58 | qfq | 24,176,552 | 144,497,870 | 1.02% |
| 2023-07-18 | 5.90 | 5.95 | 5.83 | 5.90 | 5.52 | qfq | 17,030,301 | 100,387,485 | 0.00% |