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
奥瑞金002701.SZ
最近收盘价4.682026-07-17
最近交易日2026-07-17
成交量（股）32,438,612
成交额（元）154,697,538
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.76 | 4.88 | 4.67 | 4.68 | 4.68 | qfq | 32,438,612 | 154,697,538 | -1.89% |
| 2026-07-16 | 4.78 | 4.83 | 4.71 | 4.77 | 4.77 | qfq | 28,668,420 | 136,461,761 | -0.63% |
| 2026-07-15 | 4.64 | 4.83 | 4.64 | 4.80 | 4.80 | qfq | 35,443,400 | 168,459,683 | 2.78% |
| 2026-07-14 | 4.58 | 4.73 | 4.57 | 4.67 | 4.67 | qfq | 35,616,959 | 166,162,421 | 1.74% |
| 2026-07-13 | 4.60 | 4.67 | 4.55 | 4.59 | 4.59 | qfq | 38,255,804 | 176,767,718 | -0.22% |
| 2026-07-10 | 4.58 | 4.66 | 4.52 | 4.60 | 4.60 | qfq | 25,049,641 | 115,145,089 | 0.00% |
| 2026-07-09 | 4.71 | 4.71 | 4.55 | 4.60 | 4.60 | qfq | 39,057,440 | 179,851,552 | -2.95% |
| 2026-07-08 | 4.79 | 4.86 | 4.66 | 4.74 | 4.74 | qfq | 36,463,060 | 174,047,321 | -1.86% |
| 2026-07-07 | 4.67 | 4.85 | 4.66 | 4.83 | 4.83 | qfq | 67,304,547 | 321,170,596 | 5.23% |
| 2026-07-06 | 4.45 | 4.69 | 4.42 | 4.59 | 4.59 | qfq | 43,385,384 | 198,836,269 | 3.15% |
| 2026-07-03 | 4.40 | 4.50 | 4.38 | 4.45 | 4.45 | qfq | 25,877,555 | 115,353,302 | 1.14% |
| 2026-07-02 | 4.38 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 24,765,750 | 109,130,716 | 0.00% |
| 2026-07-01 | 4.26 | 4.43 | 4.21 | 4.40 | 4.40 | qfq | 37,226,231 | 161,286,165 | 3.29% |
| 2026-06-30 | 4.33 | 4.35 | 4.20 | 4.26 | 4.26 | qfq | 30,649,036 | 130,476,134 | -2.29% |
| 2026-06-29 | 4.26 | 4.38 | 4.14 | 4.36 | 4.36 | qfq | 28,964,862 | 124,248,374 | 1.87% |
| 2026-06-26 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 24,845,905 | 106,807,535 | -1.83% |
| 2026-06-25 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 21,907,512 | 95,980,848 | -1.58% |
| 2026-06-24 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 19,567,713 | 87,054,972 | -1.99% |
| 2026-06-23 | 4.45 | 4.58 | 4.45 | 4.52 | 4.52 | qfq | 28,701,703 | 129,671,119 | 0.89% |
| 2026-06-22 | 4.47 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 36,204,742 | 158,775,238 | 0.00% |
| 2026-06-18 | 4.51 | 4.58 | 4.42 | 4.48 | 4.48 | qfq | 36,736,380 | 164,570,323 | 2.75% |
| 2026-06-17 | 4.41 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 26,771,906 | 116,520,847 | -1.36% |
| 2026-06-16 | 4.49 | 4.49 | 4.38 | 4.42 | 4.42 | qfq | 31,615,988 | 139,934,485 | -2.00% |
| 2026-06-15 | 4.60 | 4.68 | 4.45 | 4.51 | 4.51 | qfq | 40,414,730 | 183,099,550 | -1.96% |
| 2026-06-12 | 4.53 | 4.60 | 4.45 | 4.60 | 4.60 | qfq | 32,894,505 | 149,612,599 | 2.45% |
| 2026-06-11 | 4.63 | 4.63 | 4.46 | 4.49 | 4.49 | qfq | 22,585,036 | 102,014,424 | -3.02% |
| 2026-06-10 | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | qfq | 21,231,440 | 97,448,691 | 1.54% |
| 2026-06-09 | 4.70 | 4.71 | 4.50 | 4.56 | 4.56 | qfq | 26,131,320 | 119,890,409 | -2.98% |
| 2026-06-08 | 4.78 | 4.80 | 4.65 | 4.70 | 4.70 | qfq | 22,770,743 | 107,460,171 | -2.69% |
| 2026-06-05 | 4.85 | 4.90 | 4.77 | 4.83 | 4.83 | qfq | 23,797,016 | 114,682,645 | -1.63% |
| 2026-06-04 | 4.97 | 4.99 | 4.84 | 4.91 | 4.79 | qfq | 25,251,300 | 123,723,070 | -1.01% |
| 2026-06-03 | 5.02 | 5.04 | 4.96 | 4.96 | 4.84 | qfq | 24,880,680 | 124,017,552 | -1.59% |
| 2026-06-02 | 5.08 | 5.11 | 5.04 | 5.04 | 4.92 | qfq | 18,954,840 | 96,149,200 | -0.98% |
| 2026-06-01 | 5.02 | 5.10 | 4.96 | 5.09 | 4.97 | qfq | 31,089,874 | 156,358,047 | 1.19% |
| 2026-05-29 | 5.04 | 5.08 | 5.01 | 5.03 | 4.91 | qfq | 25,607,800 | 129,011,302 | -0.20% |
| 2026-05-28 | 4.97 | 5.14 | 4.96 | 5.04 | 4.92 | qfq | 27,086,992 | 137,100,064 | 1.20% |
| 2026-05-27 | 5.01 | 5.04 | 4.92 | 4.98 | 4.86 | qfq | 22,370,216 | 111,144,577 | -0.20% |
| 2026-05-26 | 5.01 | 5.04 | 4.98 | 4.99 | 4.87 | qfq | 19,784,108 | 99,109,665 | -0.60% |
| 2026-05-25 | 5.02 | 5.05 | 4.96 | 5.02 | 4.90 | qfq | 16,748,877 | 83,743,334 | -0.20% |
| 2026-05-22 | 5.06 | 5.09 | 5.01 | 5.03 | 4.91 | qfq | 19,477,164 | 98,122,422 | -0.40% |
| 2026-05-21 | 5.15 | 5.20 | 5.04 | 5.05 | 4.93 | qfq | 22,108,000 | 113,039,593 | -2.13% |
| 2026-05-20 | 5.17 | 5.20 | 5.09 | 5.16 | 5.03 | qfq | 22,572,842 | 115,873,235 | 0.19% |
| 2026-05-19 | 5.12 | 5.17 | 5.10 | 5.15 | 5.02 | qfq | 13,547,607 | 69,617,314 | 0.39% |
| 2026-05-18 | 5.19 | 5.19 | 5.08 | 5.13 | 5.00 | qfq | 19,248,445 | 98,718,307 | -1.16% |
| 2026-05-15 | 5.25 | 5.26 | 5.15 | 5.19 | 5.06 | qfq | 24,220,034 | 125,713,659 | -1.33% |
| 2026-05-14 | 5.32 | 5.34 | 5.25 | 5.26 | 5.13 | qfq | 19,971,400 | 105,545,149 | -0.57% |
| 2026-05-13 | 5.30 | 5.33 | 5.25 | 5.29 | 5.16 | qfq | 21,343,560 | 112,753,642 | -0.38% |
| 2026-05-12 | 5.36 | 5.36 | 5.29 | 5.31 | 5.18 | qfq | 19,117,193 | 101,633,306 | -0.75% |
| 2026-05-11 | 5.44 | 5.45 | 5.33 | 5.35 | 5.22 | qfq | 30,316,122 | 162,701,271 | -1.29% |
| 2026-05-08 | 5.48 | 5.48 | 5.42 | 5.42 | 5.29 | qfq | 19,369,969 | 105,366,715 | -0.73% |
| 2026-05-07 | 5.55 | 5.60 | 5.43 | 5.46 | 5.33 | qfq | 33,935,700 | 186,153,226 | -1.44% |
| 2026-05-06 | 5.51 | 5.55 | 5.46 | 5.54 | 5.40 | qfq | 42,688,953 | 234,890,377 | 0.73% |
| 2026-04-30 | 5.45 | 5.53 | 5.42 | 5.50 | 5.37 | qfq | 36,052,351 | 198,035,440 | 0.92% |
| 2026-04-29 | 5.31 | 5.48 | 5.31 | 5.45 | 5.32 | qfq | 38,166,680 | 207,457,038 | 1.87% |
| 2026-04-28 | 5.35 | 5.38 | 5.28 | 5.35 | 5.22 | qfq | 20,513,900 | 109,357,916 | 0.00% |
| 2026-04-27 | 5.38 | 5.44 | 5.34 | 5.35 | 5.22 | qfq | 23,246,985 | 124,994,788 | -0.56% |
| 2026-04-24 | 5.40 | 5.45 | 5.35 | 5.38 | 5.25 | qfq | 30,753,700 | 165,844,762 | -0.92% |
| 2026-04-23 | 5.38 | 5.49 | 5.34 | 5.43 | 5.30 | qfq | 44,006,191 | 238,514,011 | 0.74% |
| 2026-04-22 | 5.39 | 5.43 | 5.37 | 5.39 | 5.26 | qfq | 30,406,834 | 164,216,678 | -0.19% |
| 2026-04-21 | 5.32 | 5.44 | 5.32 | 5.40 | 5.27 | qfq | 33,141,603 | 178,683,215 | 1.50% |
| 2026-04-20 | 5.30 | 5.34 | 5.26 | 5.32 | 5.19 | qfq | 24,112,402 | 128,201,751 | 0.38% |
| 2026-04-17 | 5.38 | 5.40 | 5.29 | 5.30 | 5.17 | qfq | 36,857,665 | 196,509,706 | -1.85% |
| 2026-04-16 | 5.39 | 5.46 | 5.37 | 5.40 | 5.27 | qfq | 40,638,980 | 219,525,118 | 0.00% |
| 2026-04-15 | 5.40 | 5.48 | 5.37 | 5.40 | 5.27 | qfq | 38,738,415 | 209,535,251 | 0.75% |
| 2026-04-14 | 5.38 | 5.47 | 5.28 | 5.36 | 5.23 | qfq | 45,397,215 | 242,134,006 | -0.74% |
| 2026-04-13 | 5.29 | 5.48 | 5.25 | 5.40 | 5.27 | qfq | 85,142,545 | 456,395,797 | 0.00% |
| 2026-04-10 | 5.56 | 5.60 | 5.39 | 5.40 | 5.27 | qfq | 130,602,165 | 722,931,545 | 6.09% |
| 2026-04-09 | 5.15 | 5.16 | 5.08 | 5.09 | 4.97 | qfq | 14,525,722 | 74,269,351 | -1.55% |
| 2026-04-08 | 5.13 | 5.18 | 5.12 | 5.17 | 5.04 | qfq | 20,607,468 | 106,317,099 | 2.17% |
| 2026-04-07 | 4.99 | 5.08 | 4.97 | 5.06 | 4.94 | qfq | 15,470,440 | 78,057,984 | 1.81% |
| 2026-04-03 | 5.09 | 5.10 | 4.96 | 4.97 | 4.85 | qfq | 14,720,429 | 73,591,918 | -2.36% |
| 2026-04-02 | 5.14 | 5.15 | 5.04 | 5.09 | 4.97 | qfq | 14,576,320 | 74,188,031 | -0.97% |
| 2026-04-01 | 5.15 | 5.17 | 5.10 | 5.14 | 5.01 | qfq | 13,938,800 | 71,573,787 | 0.78% |
| 2026-03-31 | 5.10 | 5.19 | 5.10 | 5.10 | 4.98 | qfq | 19,311,870 | 99,206,645 | -0.20% |
| 2026-03-30 | 5.05 | 5.13 | 5.02 | 5.11 | 4.99 | qfq | 16,910,171 | 85,931,484 | 0.20% |
| 2026-03-27 | 5.03 | 5.13 | 5.02 | 5.10 | 4.98 | qfq | 15,171,768 | 77,208,683 | 0.39% |
| 2026-03-26 | 5.08 | 5.13 | 5.05 | 5.08 | 4.96 | qfq | 18,005,222 | 91,699,788 | 0.20% |
| 2026-03-25 | 4.99 | 5.10 | 4.98 | 5.07 | 4.95 | qfq | 23,317,074 | 118,068,506 | 1.81% |
| 2026-03-24 | 4.98 | 5.00 | 4.90 | 4.98 | 4.86 | qfq | 19,172,039 | 95,076,557 | 1.43% |
| 2026-03-23 | 5.10 | 5.10 | 4.85 | 4.91 | 4.79 | qfq | 38,210,273 | 189,990,650 | -5.58% |
| 2026-03-20 | 5.19 | 5.29 | 5.19 | 5.20 | 5.07 | qfq | 23,183,109 | 121,575,399 | -0.19% |
| 2026-03-19 | 5.28 | 5.30 | 5.18 | 5.21 | 5.08 | qfq | 26,928,882 | 140,651,695 | -1.88% |
| 2026-03-18 | 5.35 | 5.36 | 5.28 | 5.31 | 5.18 | qfq | 20,906,943 | 110,954,011 | -0.93% |
| 2026-03-17 | 5.39 | 5.41 | 5.34 | 5.36 | 5.23 | qfq | 15,928,116 | 85,638,193 | 0.00% |
| 2026-03-16 | 5.38 | 5.42 | 5.34 | 5.36 | 5.23 | qfq | 18,538,987 | 99,637,998 | -0.37% |
| 2026-03-13 | 5.40 | 5.45 | 5.36 | 5.38 | 5.25 | qfq | 18,808,977 | 101,729,748 | 0.00% |
| 2026-03-12 | 5.40 | 5.42 | 5.36 | 5.38 | 5.25 | qfq | 21,468,240 | 115,603,293 | -0.37% |
| 2026-03-11 | 5.38 | 5.43 | 5.34 | 5.40 | 5.27 | qfq | 19,928,119 | 107,398,625 | 0.75% |
| 2026-03-10 | 5.36 | 5.39 | 5.34 | 5.36 | 5.23 | qfq | 22,236,387 | 119,173,759 | 0.56% |
| 2026-03-09 | 5.40 | 5.41 | 5.29 | 5.33 | 5.20 | qfq | 32,724,606 | 174,612,582 | -2.20% |
| 2026-03-06 | 5.26 | 5.47 | 5.25 | 5.45 | 5.32 | qfq | 36,038,617 | 194,267,080 | 3.61% |
| 2026-03-05 | 5.32 | 5.35 | 5.25 | 5.26 | 5.13 | qfq | 29,666,597 | 156,960,291 | -0.19% |
| 2026-03-04 | 5.42 | 5.45 | 5.26 | 5.27 | 5.14 | qfq | 46,257,432 | 247,902,994 | -3.13% |
| 2026-03-03 | 5.57 | 5.60 | 5.43 | 5.44 | 5.31 | qfq | 45,415,984 | 250,202,161 | -2.16% |
| 2026-03-02 | 5.68 | 5.69 | 5.51 | 5.56 | 5.42 | qfq | 52,282,090 | 291,823,080 | -2.97% |
| 2026-02-27 | 5.72 | 5.77 | 5.69 | 5.73 | 5.59 | qfq | 19,303,807 | 110,605,103 | 0.35% |
| 2026-02-26 | 5.77 | 5.78 | 5.69 | 5.71 | 5.57 | qfq | 19,863,227 | 113,606,665 | -0.87% |
| 2026-02-25 | 5.72 | 5.83 | 5.72 | 5.76 | 5.62 | qfq | 27,078,220 | 156,637,508 | 0.70% |
| 2026-02-24 | 5.63 | 5.76 | 5.62 | 5.72 | 5.58 | qfq | 35,081,500 | 200,515,738 | 2.33% |
| 2026-02-13 | 5.67 | 5.68 | 5.59 | 5.59 | 5.45 | qfq | 28,644,740 | 161,471,023 | -1.41% |
| 2026-02-12 | 5.75 | 5.76 | 5.65 | 5.67 | 5.53 | qfq | 30,296,700 | 172,300,581 | -1.39% |
| 2026-02-11 | 5.77 | 5.85 | 5.72 | 5.75 | 5.61 | qfq | 28,694,763 | 166,190,699 | -0.35% |
| 2026-02-10 | 5.77 | 5.80 | 5.75 | 5.77 | 5.63 | qfq | 18,926,896 | 109,331,719 | 0.00% |
| 2026-02-09 | 5.80 | 5.83 | 5.72 | 5.77 | 5.63 | qfq | 27,843,038 | 160,252,591 | 0.00% |
| 2026-02-06 | 5.74 | 5.85 | 5.71 | 5.77 | 5.63 | qfq | 26,440,380 | 153,404,121 | 0.17% |
| 2026-02-05 | 5.74 | 5.81 | 5.73 | 5.76 | 5.62 | qfq | 24,676,396 | 142,360,896 | 0.35% |
| 2026-02-04 | 5.67 | 5.75 | 5.64 | 5.74 | 5.60 | qfq | 23,558,743 | 134,410,769 | 1.23% |
| 2026-02-03 | 5.67 | 5.71 | 5.61 | 5.67 | 5.53 | qfq | 28,863,908 | 163,093,871 | 0.71% |
| 2026-02-02 | 5.83 | 5.88 | 5.62 | 5.63 | 5.49 | qfq | 48,993,735 | 280,951,828 | -3.92% |
| 2026-01-30 | 5.86 | 5.89 | 5.76 | 5.86 | 5.72 | qfq | 28,357,376 | 165,258,602 | 0.00% |
| 2026-01-29 | 5.81 | 5.90 | 5.79 | 5.86 | 5.72 | qfq | 25,458,463 | 149,083,793 | 0.69% |
| 2026-01-28 | 5.83 | 5.88 | 5.78 | 5.82 | 5.68 | qfq | 23,015,404 | 134,133,083 | -0.17% |
| 2026-01-27 | 5.88 | 5.92 | 5.78 | 5.83 | 5.69 | qfq | 29,800,180 | 173,614,481 | -1.52% |
| 2026-01-26 | 5.95 | 5.97 | 5.83 | 5.92 | 5.78 | qfq | 37,907,640 | 223,375,540 | -0.67% |
| 2026-01-23 | 5.96 | 5.97 | 5.92 | 5.96 | 5.81 | qfq | 29,884,773 | 177,782,729 | 0.17% |
| 2026-01-22 | 5.95 | 5.98 | 5.91 | 5.95 | 5.80 | qfq | 27,641,744 | 164,304,110 | 0.00% |
| 2026-01-21 | 6.07 | 6.09 | 5.93 | 5.95 | 5.80 | qfq | 43,510,160 | 260,272,364 | -1.98% |
| 2026-01-20 | 5.83 | 6.12 | 5.82 | 6.07 | 5.92 | qfq | 68,580,059 | 410,796,705 | 3.76% |
| 2026-01-19 | 5.75 | 5.86 | 5.74 | 5.85 | 5.71 | qfq | 26,087,936 | 151,892,943 | 1.39% |
| 2026-01-16 | 5.88 | 5.90 | 5.74 | 5.77 | 5.63 | qfq | 38,172,178 | 221,155,423 | -1.87% |
| 2026-01-15 | 5.89 | 5.92 | 5.83 | 5.88 | 5.74 | qfq | 34,237,206 | 201,074,486 | -0.34% |
| 2026-01-14 | 5.93 | 5.99 | 5.89 | 5.90 | 5.76 | qfq | 47,181,766 | 280,264,794 | -0.67% |
| 2026-01-13 | 6.03 | 6.05 | 5.92 | 5.94 | 5.79 | qfq | 44,796,647 | 268,020,755 | -1.82% |
| 2026-01-12 | 6.01 | 6.08 | 5.91 | 6.05 | 5.90 | qfq | 65,063,572 | 388,901,255 | 0.17% |
| 2026-01-09 | 5.90 | 6.23 | 5.90 | 6.04 | 5.89 | qfq | 83,070,082 | 506,826,963 | 3.07% |
| 2026-01-08 | 5.93 | 5.94 | 5.83 | 5.86 | 5.72 | qfq | 46,666,900 | 273,993,600 | -1.68% |
| 2026-01-07 | 5.93 | 6.06 | 5.91 | 5.96 | 5.81 | qfq | 45,491,835 | 272,721,597 | 0.34% |
| 2026-01-06 | 5.94 | 5.98 | 5.90 | 5.94 | 5.79 | qfq | 44,158,436 | 262,101,231 | 0.17% |
| 2026-01-05 | 5.90 | 6.00 | 5.88 | 5.93 | 5.79 | qfq | 43,051,676 | 255,461,928 | -0.34% |
| 2025-12-31 | 5.99 | 6.02 | 5.89 | 5.95 | 5.80 | qfq | 36,906,319 | 219,014,216 | -1.16% |
| 2025-12-30 | 6.04 | 6.07 | 5.93 | 6.02 | 5.87 | qfq | 53,086,040 | 318,733,126 | -0.66% |
| 2025-12-29 | 6.12 | 6.23 | 6.06 | 6.06 | 5.91 | qfq | 41,111,038 | 251,381,246 | -1.94% |
| 2025-12-26 | 6.18 | 6.21 | 6.11 | 6.18 | 6.03 | qfq | 29,822,948 | 183,516,396 | 0.00% |
| 2025-12-25 | 6.23 | 6.35 | 6.14 | 6.18 | 6.03 | qfq | 45,355,709 | 282,108,019 | -0.16% |
| 2025-12-24 | 6.03 | 6.23 | 6.00 | 6.19 | 6.04 | qfq | 49,168,005 | 301,701,932 | 1.81% |
| 2025-12-23 | 6.06 | 6.10 | 5.97 | 6.08 | 5.93 | qfq | 35,554,954 | 214,324,450 | 0.50% |
| 2025-12-22 | 6.12 | 6.15 | 6.03 | 6.05 | 5.90 | qfq | 43,134,949 | 261,817,099 | -1.63% |
| 2025-12-19 | 6.03 | 6.20 | 5.97 | 6.15 | 6.00 | qfq | 51,380,245 | 314,830,666 | 1.82% |
| 2025-12-18 | 6.00 | 6.15 | 5.98 | 6.04 | 5.89 | qfq | 41,829,328 | 253,836,815 | 0.83% |
| 2025-12-17 | 6.04 | 6.09 | 5.94 | 5.99 | 5.84 | qfq | 47,010,327 | 283,150,608 | 1.18% |
| 2025-12-16 | 5.88 | 6.02 | 5.86 | 5.92 | 5.78 | qfq | 37,870,079 | 225,334,114 | -0.50% |
| 2025-12-15 | 6.02 | 6.12 | 5.95 | 5.95 | 5.80 | qfq | 51,483,250 | 310,410,080 | 0.34% |
| 2025-12-12 | 5.90 | 5.99 | 5.75 | 5.93 | 5.79 | qfq | 54,560,219 | 322,051,132 | 3.49% |
| 2025-12-11 | 5.88 | 5.88 | 5.73 | 5.73 | 5.59 | qfq | 21,458,882 | 124,368,702 | -2.55% |
| 2025-12-10 | 5.82 | 5.95 | 5.81 | 5.88 | 5.74 | qfq | 21,319,377 | 125,349,408 | 0.51% |
| 2025-12-09 | 5.81 | 6.00 | 5.78 | 5.85 | 5.71 | qfq | 34,917,280 | 206,479,550 | 1.39% |
| 2025-12-08 | 5.98 | 6.00 | 5.76 | 5.77 | 5.63 | qfq | 35,318,431 | 206,362,557 | -3.51% |
| 2025-12-05 | 5.91 | 5.99 | 5.88 | 5.98 | 5.83 | qfq | 22,474,888 | 133,746,676 | 1.18% |
| 2025-12-04 | 5.88 | 5.93 | 5.82 | 5.91 | 5.77 | qfq | 23,535,894 | 138,296,962 | 0.68% |
| 2025-12-03 | 5.84 | 5.90 | 5.82 | 5.87 | 5.73 | qfq | 21,650,572 | 126,934,071 | 0.51% |
| 2025-12-02 | 5.86 | 5.89 | 5.81 | 5.84 | 5.70 | qfq | 17,345,380 | 101,209,071 | -1.02% |
| 2025-12-01 | 5.75 | 5.93 | 5.72 | 5.90 | 5.76 | qfq | 35,081,690 | 204,773,381 | 3.33% |
| 2025-11-28 | 5.75 | 5.75 | 5.65 | 5.71 | 5.57 | qfq | 19,626,203 | 111,839,827 | -0.87% |
| 2025-11-27 | 5.63 | 5.82 | 5.62 | 5.76 | 5.62 | qfq | 32,453,142 | 186,962,497 | 2.13% |
| 2025-11-26 | 5.62 | 5.69 | 5.60 | 5.64 | 5.50 | qfq | 24,407,009 | 137,695,702 | 0.36% |
| 2025-11-25 | 5.58 | 5.64 | 5.52 | 5.62 | 5.48 | qfq | 24,715,672 | 138,494,891 | 0.90% |
| 2025-11-24 | 5.57 | 5.66 | 5.54 | 5.57 | 5.43 | qfq | 21,875,010 | 122,728,404 | 0.36% |
| 2025-11-21 | 5.67 | 5.70 | 5.55 | 5.55 | 5.41 | qfq | 28,715,147 | 161,184,246 | -2.46% |
| 2025-11-20 | 5.71 | 5.73 | 5.67 | 5.69 | 5.55 | qfq | 16,558,000 | 94,402,344 | 0.00% |
| 2025-11-19 | 5.73 | 5.76 | 5.67 | 5.69 | 5.55 | qfq | 16,991,591 | 97,068,494 | -0.87% |
| 2025-11-18 | 5.85 | 5.86 | 5.72 | 5.74 | 5.60 | qfq | 26,743,050 | 154,458,451 | -2.05% |
| 2025-11-17 | 5.92 | 5.92 | 5.85 | 5.86 | 5.72 | qfq | 26,770,802 | 157,329,581 | -1.18% |
| 2025-11-14 | 6.10 | 6.14 | 5.92 | 5.93 | 5.79 | qfq | 38,452,751 | 231,383,997 | -3.42% |
| 2025-11-13 | 6.06 | 6.16 | 6.06 | 6.14 | 5.99 | qfq | 39,300,401 | 240,503,061 | 0.99% |
| 2025-11-12 | 6.03 | 6.13 | 6.01 | 6.08 | 5.93 | qfq | 32,592,980 | 198,182,912 | 0.83% |
| 2025-11-11 | 6.06 | 6.10 | 5.98 | 6.03 | 5.88 | qfq | 32,696,099 | 197,505,604 | -0.66% |
| 2025-11-10 | 5.97 | 6.13 | 5.92 | 6.07 | 5.92 | qfq | 45,800,251 | 276,032,019 | 2.19% |
| 2025-11-07 | 5.95 | 6.01 | 5.91 | 5.94 | 5.79 | qfq | 24,540,057 | 145,744,625 | -0.50% |
| 2025-11-06 | 5.94 | 5.99 | 5.89 | 5.97 | 5.82 | qfq | 29,638,717 | 176,186,065 | 0.84% |
| 2025-11-05 | 5.85 | 5.95 | 5.80 | 5.92 | 5.78 | qfq | 40,631,805 | 238,196,656 | 0.68% |
| 2025-11-04 | 5.98 | 6.02 | 5.88 | 5.88 | 5.74 | qfq | 35,187,158 | 208,864,574 | -1.51% |
| 2025-11-03 | 6.04 | 6.07 | 5.91 | 5.97 | 5.82 | qfq | 46,819,500 | 279,244,341 | -0.83% |
| 2025-10-31 | 6.09 | 6.15 | 5.98 | 6.02 | 5.87 | qfq | 45,980,701 | 279,123,710 | -1.47% |
| 2025-10-30 | 6.23 | 6.25 | 6.10 | 6.11 | 5.96 | qfq | 36,226,707 | 222,990,295 | -1.29% |
| 2025-10-29 | 6.10 | 6.23 | 6.08 | 6.19 | 6.04 | qfq | 34,911,447 | 215,563,946 | 1.48% |
| 2025-10-28 | 6.19 | 6.21 | 6.08 | 6.10 | 5.95 | qfq | 34,051,272 | 208,936,591 | -0.81% |
| 2025-10-27 | 6.10 | 6.21 | 6.04 | 6.15 | 6.00 | qfq | 47,236,135 | 290,389,662 | 1.15% |
| 2025-10-24 | 6.13 | 6.15 | 6.06 | 6.08 | 5.93 | qfq | 32,050,098 | 195,065,229 | -0.82% |
| 2025-10-23 | 6.11 | 6.14 | 6.04 | 6.13 | 5.98 | qfq | 28,318,356 | 172,464,445 | 0.16% |
| 2025-10-22 | 6.19 | 6.23 | 6.09 | 6.12 | 5.97 | qfq | 32,660,177 | 200,349,508 | -1.77% |
| 2025-10-21 | 6.14 | 6.27 | 6.07 | 6.23 | 6.08 | qfq | 53,551,163 | 330,741,230 | 1.96% |
| 2025-10-20 | 6.34 | 6.35 | 6.05 | 6.11 | 5.96 | qfq | 80,840,758 | 495,042,882 | -3.17% |
| 2025-10-17 | 6.41 | 6.50 | 6.27 | 6.31 | 6.16 | qfq | 70,361,482 | 447,990,884 | -2.02% |
| 2025-10-16 | 6.52 | 6.58 | 6.42 | 6.44 | 6.28 | qfq | 70,524,525 | 457,287,541 | -0.92% |
| 2025-10-15 | 6.40 | 6.59 | 6.37 | 6.50 | 6.34 | qfq | 118,441,817 | 766,997,583 | 2.04% |
| 2025-10-14 | 6.37 | 6.69 | 6.34 | 6.37 | 6.21 | qfq | 213,004,134 | 1,373,480,186 | 1.76% |
| 2025-10-13 | 5.69 | 6.26 | 5.69 | 6.26 | 6.11 | qfq | 138,900,832 | 856,699,134 | 10.02% |
| 2025-10-10 | 5.42 | 5.72 | 5.40 | 5.69 | 5.55 | qfq | 59,810,040 | 335,407,735 | 4.79% |
| 2025-10-09 | 5.41 | 5.44 | 5.36 | 5.43 | 5.30 | qfq | 31,086,329 | 167,908,124 | 0.37% |
| 2025-09-30 | 5.46 | 5.46 | 5.37 | 5.41 | 5.28 | qfq | 24,500,296 | 132,423,181 | -1.10% |
| 2025-09-29 | 5.43 | 5.47 | 5.38 | 5.47 | 5.34 | qfq | 30,616,704 | 166,052,946 | 0.37% |
| 2025-09-26 | 5.43 | 5.46 | 5.40 | 5.45 | 5.32 | qfq | 17,983,264 | 97,678,658 | 0.55% |
| 2025-09-25 | 5.49 | 5.52 | 5.41 | 5.42 | 5.29 | qfq | 21,831,980 | 118,975,237 | -1.45% |
| 2025-09-24 | 5.47 | 5.54 | 5.45 | 5.50 | 5.37 | qfq | 17,965,222 | 98,718,243 | 0.36% |
| 2025-09-23 | 5.58 | 5.59 | 5.42 | 5.48 | 5.35 | qfq | 22,041,340 | 120,609,351 | -1.97% |
| 2025-09-22 | 5.67 | 5.67 | 5.55 | 5.59 | 5.45 | qfq | 20,040,700 | 112,067,196 | -1.24% |
| 2025-09-19 | 5.62 | 5.67 | 5.57 | 5.66 | 5.52 | qfq | 20,277,737 | 113,909,594 | 0.89% |
| 2025-09-18 | 5.79 | 5.79 | 5.58 | 5.61 | 5.47 | qfq | 34,983,341 | 198,655,610 | -2.94% |
| 2025-09-17 | 5.80 | 5.81 | 5.72 | 5.78 | 5.64 | qfq | 19,826,140 | 114,491,836 | -0.52% |
| 2025-09-16 | 5.88 | 5.90 | 5.78 | 5.81 | 5.67 | qfq | 24,472,768 | 142,449,218 | -1.19% |
| 2025-09-15 | 5.88 | 5.91 | 5.84 | 5.88 | 5.74 | qfq | 20,627,645 | 121,365,323 | 0.00% |
| 2025-09-12 | 5.87 | 5.96 | 5.84 | 5.88 | 5.74 | qfq | 24,151,551 | 142,024,870 | -0.17% |
| 2025-09-11 | 5.84 | 5.89 | 5.78 | 5.89 | 5.75 | qfq | 29,881,600 | 174,386,535 | 0.51% |
| 2025-09-10 | 5.87 | 5.89 | 5.83 | 5.86 | 5.72 | qfq | 22,908,938 | 134,302,990 | 0.00% |
| 2025-09-09 | 5.92 | 5.93 | 5.81 | 5.86 | 5.72 | qfq | 35,202,029 | 205,984,592 | -1.01% |
| 2025-09-08 | 5.82 | 5.94 | 5.82 | 5.92 | 5.78 | qfq | 58,160,260 | 341,561,057 | 1.89% |
| 2025-09-05 | 5.70 | 5.88 | 5.63 | 5.81 | 5.67 | qfq | 81,738,027 | 472,499,925 | 4.31% |
| 2025-09-04 | 5.52 | 5.59 | 5.50 | 5.57 | 5.43 | qfq | 32,088,310 | 178,228,737 | 0.18% |
| 2025-09-03 | 5.52 | 5.56 | 5.43 | 5.56 | 5.42 | qfq | 28,738,086 | 158,034,353 | 1.09% |
| 2025-09-02 | 5.59 | 5.60 | 5.47 | 5.50 | 5.37 | qfq | 29,346,025 | 161,514,693 | -1.43% |
| 2025-09-01 | 5.59 | 5.62 | 5.56 | 5.58 | 5.44 | qfq | 28,470,725 | 159,185,163 | 0.54% |
| 2025-08-29 | 5.61 | 5.64 | 5.51 | 5.55 | 5.41 | qfq | 31,663,170 | 177,003,032 | -1.07% |
| 2025-08-28 | 5.62 | 5.68 | 5.53 | 5.61 | 5.47 | qfq | 27,500,002 | 154,272,593 | -0.18% |
| 2025-08-27 | 5.74 | 5.76 | 5.60 | 5.62 | 5.48 | qfq | 31,690,456 | 180,731,510 | -1.92% |
| 2025-08-26 | 5.64 | 5.77 | 5.61 | 5.73 | 5.59 | qfq | 35,839,847 | 204,717,785 | 1.60% |
| 2025-08-25 | 5.63 | 5.65 | 5.60 | 5.64 | 5.50 | qfq | 31,082,666 | 175,041,372 | 0.18% |
| 2025-08-22 | 5.63 | 5.64 | 5.55 | 5.63 | 5.49 | qfq | 28,368,577 | 158,705,716 | 0.00% |
| 2025-08-21 | 5.59 | 5.64 | 5.57 | 5.63 | 5.49 | qfq | 25,802,266 | 144,828,974 | 0.90% |
| 2025-08-20 | 5.55 | 5.58 | 5.53 | 5.58 | 5.44 | qfq | 24,043,423 | 133,562,011 | 0.36% |
| 2025-08-19 | 5.46 | 5.58 | 5.44 | 5.56 | 5.42 | qfq | 35,806,740 | 197,357,525 | 2.02% |
| 2025-08-18 | 5.43 | 5.50 | 5.40 | 5.45 | 5.32 | qfq | 27,855,238 | 152,040,800 | 0.37% |
| 2025-08-15 | 5.40 | 5.44 | 5.39 | 5.43 | 5.30 | qfq | 18,349,406 | 99,507,479 | 0.37% |
| 2025-08-14 | 5.48 | 5.49 | 5.40 | 5.41 | 5.28 | qfq | 19,354,967 | 105,466,479 | -1.10% |
| 2025-08-13 | 5.50 | 5.52 | 5.46 | 5.47 | 5.34 | qfq | 19,793,724 | 108,568,789 | -0.18% |
| 2025-08-12 | 5.49 | 5.51 | 5.47 | 5.48 | 5.35 | qfq | 16,175,451 | 88,749,352 | -0.18% |
| 2025-08-11 | 5.52 | 5.52 | 5.41 | 5.49 | 5.36 | qfq | 27,761,123 | 151,603,865 | -0.36% |
| 2025-08-08 | 5.46 | 5.53 | 5.43 | 5.51 | 5.38 | qfq | 26,594,129 | 145,924,873 | 0.92% |
| 2025-08-07 | 5.47 | 5.48 | 5.44 | 5.46 | 5.33 | qfq | 14,958,360 | 81,685,397 | -0.18% |
| 2025-08-06 | 5.46 | 5.48 | 5.41 | 5.47 | 5.34 | qfq | 16,451,622 | 89,569,370 | 0.18% |
| 2025-08-05 | 5.45 | 5.52 | 5.44 | 5.46 | 5.33 | qfq | 24,273,326 | 132,910,226 | 0.18% |
| 2025-08-04 | 5.41 | 5.47 | 5.36 | 5.45 | 5.32 | qfq | 20,586,268 | 111,458,605 | 0.93% |
| 2025-08-01 | 5.39 | 5.42 | 5.37 | 5.40 | 5.27 | qfq | 16,368,900 | 88,250,125 | 0.19% |
| 2025-07-31 | 5.51 | 5.52 | 5.39 | 5.39 | 5.26 | qfq | 28,043,314 | 152,371,890 | -2.00% |
| 2025-07-30 | 5.51 | 5.56 | 5.48 | 5.50 | 5.37 | qfq | 19,098,855 | 105,419,217 | -0.54% |
| 2025-07-29 | 5.60 | 5.61 | 5.48 | 5.53 | 5.39 | qfq | 29,311,512 | 161,777,476 | -1.07% |
| 2025-07-28 | 5.69 | 5.70 | 5.59 | 5.59 | 5.45 | qfq | 23,115,273 | 130,219,562 | -1.93% |
| 2025-07-25 | 5.71 | 5.75 | 5.69 | 5.70 | 5.56 | qfq | 14,519,512 | 82,976,098 | 0.00% |
| 2025-07-24 | 5.76 | 5.77 | 5.67 | 5.70 | 5.56 | qfq | 29,705,540 | 169,536,107 | -1.04% |
| 2025-07-23 | 5.76 | 5.82 | 5.74 | 5.76 | 5.62 | qfq | 28,600,285 | 165,402,860 | 0.35% |
| 2025-07-22 | 5.67 | 5.77 | 5.62 | 5.74 | 5.60 | qfq | 30,543,440 | 173,619,117 | 1.41% |
| 2025-07-21 | 5.62 | 5.68 | 5.60 | 5.66 | 5.52 | qfq | 25,048,993 | 141,451,136 | 0.71% |
| 2025-07-18 | 5.66 | 5.68 | 5.59 | 5.62 | 5.48 | qfq | 26,158,281 | 147,144,961 | -0.53% |
| 2025-07-17 | 5.68 | 5.70 | 5.62 | 5.65 | 5.51 | qfq | 22,885,982 | 129,273,338 | -0.35% |
| 2025-07-16 | 5.77 | 5.84 | 5.66 | 5.67 | 5.53 | qfq | 45,294,925 | 258,275,008 | -1.39% |
| 2025-07-15 | 5.96 | 5.99 | 5.75 | 5.75 | 5.61 | qfq | 62,245,737 | 362,762,073 | -4.01% |
| 2025-07-14 | 6.03 | 6.07 | 5.99 | 5.99 | 5.84 | qfq | 18,628,880 | 112,043,016 | -0.99% |
| 2025-07-11 | 5.94 | 6.07 | 5.94 | 6.05 | 5.90 | qfq | 36,328,892 | 218,780,119 | 1.68% |
| 2025-07-10 | 5.93 | 5.97 | 5.91 | 5.95 | 5.80 | qfq | 15,921,360 | 94,531,439 | -0.17% |
| 2025-07-09 | 5.96 | 6.06 | 5.93 | 5.96 | 5.81 | qfq | 18,543,360 | 110,941,297 | -0.17% |
| 2025-07-08 | 5.95 | 5.99 | 5.92 | 5.97 | 5.82 | qfq | 21,981,579 | 131,058,499 | 0.67% |
| 2025-07-07 | 5.93 | 5.95 | 5.85 | 5.93 | 5.79 | qfq | 21,191,756 | 125,005,540 | -0.17% |
| 2025-07-04 | 5.95 | 5.99 | 5.92 | 5.94 | 5.79 | qfq | 19,441,500 | 115,696,947 | -0.34% |
| 2025-07-03 | 5.87 | 5.99 | 5.85 | 5.96 | 5.81 | qfq | 33,162,263 | 196,485,923 | 1.53% |
| 2025-07-02 | 5.90 | 6.00 | 5.85 | 5.87 | 5.73 | qfq | 34,226,901 | 202,131,800 | -0.51% |
| 2025-07-01 | 5.96 | 6.00 | 5.89 | 5.90 | 5.76 | qfq | 28,793,772 | 170,471,045 | -0.84% |
| 2025-06-30 | 5.98 | 6.00 | 5.90 | 5.95 | 5.80 | qfq | 25,856,159 | 153,418,664 | -0.17% |
| 2025-06-27 | 6.00 | 6.07 | 5.92 | 5.96 | 5.81 | qfq | 33,136,751 | 198,365,600 | -2.45% |
| 2025-06-26 | 6.05 | 6.13 | 5.94 | 6.11 | 5.84 | qfq | 35,959,265 | 217,387,270 | 1.16% |
| 2025-06-25 | 5.87 | 6.09 | 5.83 | 6.04 | 5.78 | qfq | 50,151,657 | 299,022,142 | 3.25% |
| 2025-06-24 | 5.82 | 5.87 | 5.80 | 5.85 | 5.59 | qfq | 22,628,930 | 132,261,905 | 0.17% |
| 2025-06-23 | 5.77 | 5.87 | 5.75 | 5.84 | 5.59 | qfq | 20,023,900 | 116,332,456 | 0.34% |
| 2025-06-20 | 5.89 | 5.90 | 5.77 | 5.82 | 5.57 | qfq | 29,185,244 | 169,707,493 | -1.36% |
| 2025-06-19 | 5.84 | 5.92 | 5.82 | 5.90 | 5.64 | qfq | 34,660,954 | 203,550,447 | 0.85% |
| 2025-06-18 | 5.80 | 5.88 | 5.80 | 5.85 | 5.59 | qfq | 15,664,200 | 91,464,401 | 0.17% |
| 2025-06-17 | 5.87 | 5.93 | 5.80 | 5.84 | 5.59 | qfq | 24,729,209 | 144,842,667 | -0.68% |
| 2025-06-16 | 5.84 | 5.89 | 5.78 | 5.88 | 5.62 | qfq | 31,788,764 | 185,549,616 | 0.17% |
| 2025-06-13 | 5.86 | 5.90 | 5.80 | 5.87 | 5.61 | qfq | 32,085,290 | 187,976,229 | 0.17% |
| 2025-06-12 | 5.80 | 5.90 | 5.77 | 5.86 | 5.60 | qfq | 30,974,990 | 181,553,728 | 0.69% |
| 2025-06-11 | 5.67 | 5.90 | 5.64 | 5.82 | 5.57 | qfq | 46,906,841 | 272,579,075 | 3.01% |
| 2025-06-10 | 5.72 | 5.75 | 5.59 | 5.65 | 5.40 | qfq | 27,209,543 | 154,181,651 | -1.57% |
| 2025-06-09 | 5.79 | 5.79 | 5.67 | 5.74 | 5.49 | qfq | 21,070,591 | 120,530,689 | 0.00% |
| 2025-06-06 | 5.71 | 5.81 | 5.71 | 5.74 | 5.49 | qfq | 20,720,491 | 119,240,537 | 0.00% |
| 2025-06-05 | 5.73 | 5.81 | 5.70 | 5.74 | 5.49 | qfq | 24,673,220 | 141,587,715 | -0.17% |
| 2025-06-04 | 5.57 | 5.76 | 5.57 | 5.75 | 5.50 | qfq | 40,511,514 | 230,936,703 | 3.05% |
| 2025-06-03 | 5.50 | 5.62 | 5.48 | 5.58 | 5.34 | qfq | 23,217,904 | 129,165,276 | 0.72% |
| 2025-05-30 | 5.54 | 5.62 | 5.48 | 5.54 | 5.30 | qfq | 21,367,748 | 118,191,003 | -0.18% |
| 2025-05-29 | 5.58 | 5.62 | 5.54 | 5.55 | 5.31 | qfq | 25,282,650 | 140,997,988 | -0.72% |
| 2025-05-28 | 5.63 | 5.64 | 5.57 | 5.59 | 5.35 | qfq | 17,879,920 | 100,038,883 | -1.24% |
| 2025-05-27 | 5.55 | 5.69 | 5.54 | 5.66 | 5.41 | qfq | 28,746,844 | 162,298,611 | 1.80% |
| 2025-05-26 | 5.57 | 5.60 | 5.48 | 5.56 | 5.32 | qfq | 25,748,620 | 142,821,214 | 1.09% |
| 2025-05-23 | 5.58 | 5.59 | 5.49 | 5.50 | 5.26 | qfq | 25,289,100 | 140,060,167 | -1.26% |
| 2025-05-22 | 5.67 | 5.71 | 5.57 | 5.57 | 5.33 | qfq | 26,512,069 | 149,265,931 | -1.94% |
| 2025-05-21 | 5.61 | 5.69 | 5.59 | 5.68 | 5.43 | qfq | 27,004,792 | 152,435,577 | 1.07% |
| 2025-05-20 | 5.60 | 5.68 | 5.56 | 5.62 | 5.37 | qfq | 31,733,637 | 178,912,383 | 0.54% |
| 2025-05-19 | 5.42 | 5.61 | 5.42 | 5.59 | 5.35 | qfq | 52,032,700 | 288,341,682 | 2.76% |
| 2025-05-16 | 5.48 | 5.49 | 5.43 | 5.44 | 5.20 | qfq | 19,990,400 | 108,900,100 | -0.73% |
| 2025-05-15 | 5.47 | 5.54 | 5.41 | 5.48 | 5.24 | qfq | 27,129,412 | 148,558,336 | 0.18% |
| 2025-05-14 | 5.44 | 5.48 | 5.41 | 5.47 | 5.23 | qfq | 24,515,697 | 133,549,634 | 0.37% |
| 2025-05-13 | 5.53 | 5.53 | 5.41 | 5.45 | 5.21 | qfq | 31,442,660 | 171,233,897 | -1.09% |
| 2025-05-12 | 5.52 | 5.62 | 5.49 | 5.51 | 5.27 | qfq | 47,177,440 | 261,707,660 | 0.36% |
| 2025-05-09 | 5.34 | 5.54 | 5.31 | 5.49 | 5.25 | qfq | 63,233,733 | 345,335,362 | 3.20% |
| 2025-05-08 | 5.37 | 5.37 | 5.29 | 5.32 | 5.09 | qfq | 35,782,684 | 190,391,945 | -0.93% |
| 2025-05-07 | 5.46 | 5.49 | 5.35 | 5.37 | 5.14 | qfq | 30,379,611 | 164,355,621 | -0.74% |
| 2025-05-06 | 5.40 | 5.46 | 5.37 | 5.41 | 5.17 | qfq | 42,495,281 | 230,175,443 | 1.31% |
| 2025-04-30 | 5.41 | 5.44 | 5.34 | 5.34 | 5.11 | qfq | 41,062,045 | 221,324,369 | -1.84% |
| 2025-04-29 | 5.29 | 5.49 | 5.20 | 5.44 | 5.20 | qfq | 84,101,787 | 451,662,366 | 4.82% |
| 2025-04-28 | 5.22 | 5.27 | 5.14 | 5.19 | 4.96 | qfq | 26,016,820 | 135,365,071 | -0.38% |
| 2025-04-25 | 5.23 | 5.31 | 5.19 | 5.21 | 4.98 | qfq | 33,813,257 | 177,318,748 | 0.97% |
| 2025-04-24 | 5.22 | 5.33 | 5.14 | 5.16 | 4.94 | qfq | 25,470,082 | 132,717,153 | -1.15% |
| 2025-04-23 | 5.19 | 5.24 | 5.14 | 5.22 | 4.99 | qfq | 25,681,956 | 133,175,485 | 0.38% |
| 2025-04-22 | 5.20 | 5.27 | 5.19 | 5.20 | 4.97 | qfq | 22,933,574 | 119,682,367 | -0.19% |
| 2025-04-21 | 5.25 | 5.27 | 5.19 | 5.21 | 4.98 | qfq | 23,808,189 | 124,013,874 | -0.95% |
| 2025-04-18 | 5.27 | 5.37 | 5.23 | 5.26 | 5.03 | qfq | 27,382,247 | 144,580,829 | 0.00% |
| 2025-04-17 | 5.33 | 5.38 | 5.26 | 5.26 | 5.03 | qfq | 28,936,961 | 153,642,779 | -2.05% |
| 2025-04-16 | 5.39 | 5.48 | 5.33 | 5.37 | 5.14 | qfq | 44,239,662 | 238,158,521 | -0.19% |
| 2025-04-15 | 5.16 | 5.38 | 5.14 | 5.38 | 5.15 | qfq | 51,737,957 | 273,893,909 | 4.67% |
| 2025-04-14 | 5.12 | 5.18 | 5.10 | 5.14 | 4.92 | qfq | 27,233,613 | 139,762,646 | 1.58% |
| 2025-04-11 | 5.02 | 5.09 | 5.00 | 5.06 | 4.84 | qfq | 16,531,460 | 83,430,048 | -0.39% |
| 2025-04-10 | 5.00 | 5.14 | 5.00 | 5.08 | 4.86 | qfq | 29,860,798 | 151,749,073 | 1.60% |
| 2025-04-09 | 4.97 | 5.02 | 4.80 | 5.00 | 4.78 | qfq | 36,493,698 | 179,726,229 | -0.20% |
| 2025-04-08 | 4.72 | 5.04 | 4.72 | 5.01 | 4.79 | qfq | 61,368,592 | 303,026,854 | 6.37% |
| 2025-04-07 | 5.01 | 5.08 | 4.71 | 4.71 | 4.50 | qfq | 56,040,120 | 273,263,809 | -9.94% |
| 2025-04-03 | 5.20 | 5.25 | 5.16 | 5.23 | 5.00 | qfq | 18,980,301 | 98,967,367 | -0.38% |
| 2025-04-02 | 5.21 | 5.33 | 5.19 | 5.25 | 5.02 | qfq | 28,068,100 | 147,795,149 | 0.77% |
| 2025-04-01 | 5.08 | 5.22 | 5.08 | 5.21 | 4.98 | qfq | 27,086,618 | 140,308,264 | 2.36% |
| 2025-03-31 | 5.16 | 5.19 | 5.08 | 5.09 | 4.87 | qfq | 26,522,342 | 135,784,945 | -1.74% |
| 2025-03-28 | 5.16 | 5.25 | 5.12 | 5.18 | 4.95 | qfq | 26,398,257 | 136,937,362 | 0.19% |
| 2025-03-27 | 5.15 | 5.21 | 5.10 | 5.17 | 4.94 | qfq | 19,866,112 | 102,677,017 | 0.39% |
| 2025-03-26 | 5.13 | 5.18 | 5.10 | 5.15 | 4.93 | qfq | 21,640,360 | 111,203,711 | 0.00% |
| 2025-03-25 | 5.20 | 5.26 | 5.13 | 5.15 | 4.93 | qfq | 31,694,706 | 164,210,826 | -0.77% |
| 2025-03-24 | 5.05 | 5.20 | 5.04 | 5.19 | 4.96 | qfq | 60,196,024 | 309,050,917 | 3.39% |
| 2025-03-21 | 4.97 | 5.14 | 4.95 | 5.02 | 4.80 | qfq | 38,188,107 | 192,567,956 | 1.01% |
| 2025-03-20 | 5.00 | 5.02 | 4.95 | 4.97 | 4.75 | qfq | 16,077,140 | 80,047,548 | -0.80% |
| 2025-03-19 | 5.04 | 5.05 | 4.99 | 5.01 | 4.79 | qfq | 13,548,000 | 67,977,616 | -0.60% |
| 2025-03-18 | 5.02 | 5.05 | 4.98 | 5.04 | 4.82 | qfq | 18,775,079 | 94,113,983 | 0.60% |
| 2025-03-17 | 5.05 | 5.09 | 4.99 | 5.01 | 4.79 | qfq | 23,183,861 | 116,766,039 | -0.60% |
| 2025-03-14 | 4.90 | 5.07 | 4.89 | 5.04 | 4.82 | qfq | 47,725,157 | 238,965,092 | 3.28% |
| 2025-03-13 | 4.81 | 4.91 | 4.79 | 4.88 | 4.67 | qfq | 32,833,655 | 159,569,466 | 1.46% |
| 2025-03-12 | 4.86 | 4.86 | 4.78 | 4.81 | 4.60 | qfq | 24,749,072 | 118,991,761 | -0.82% |
| 2025-03-11 | 4.83 | 4.85 | 4.78 | 4.85 | 4.64 | qfq | 20,224,342 | 97,378,009 | 0.00% |
| 2025-03-10 | 4.88 | 4.90 | 4.83 | 4.85 | 4.64 | qfq | 15,435,637 | 74,923,895 | -0.21% |
| 2025-03-07 | 4.90 | 4.91 | 4.84 | 4.86 | 4.65 | qfq | 16,507,929 | 80,462,593 | -1.02% |
| 2025-03-06 | 4.90 | 4.93 | 4.85 | 4.91 | 4.70 | qfq | 18,046,631 | 88,197,310 | 0.41% |
| 2025-03-05 | 4.96 | 4.97 | 4.87 | 4.89 | 4.68 | qfq | 18,954,607 | 92,782,596 | -1.21% |
| 2025-03-04 | 4.95 | 5.00 | 4.93 | 4.95 | 4.73 | qfq | 16,181,459 | 80,272,072 | -0.40% |
| 2025-03-03 | 4.93 | 5.02 | 4.93 | 4.97 | 4.75 | qfq | 19,957,515 | 99,572,253 | 0.40% |
| 2025-02-28 | 5.00 | 5.03 | 4.92 | 4.95 | 4.73 | qfq | 22,827,349 | 113,433,119 | -1.59% |
| 2025-02-27 | 4.97 | 5.06 | 4.96 | 5.03 | 4.81 | qfq | 31,825,569 | 159,363,735 | 1.41% |
| 2025-02-26 | 4.90 | 4.97 | 4.89 | 4.96 | 4.74 | qfq | 18,044,364 | 89,029,454 | 1.22% |
| 2025-02-25 | 4.94 | 4.95 | 4.88 | 4.90 | 4.69 | qfq | 18,698,526 | 91,798,365 | -1.01% |
| 2025-02-24 | 4.83 | 5.02 | 4.83 | 4.95 | 4.73 | qfq | 33,424,220 | 165,016,382 | 2.06% |
| 2025-02-21 | 4.83 | 4.87 | 4.79 | 4.85 | 4.64 | qfq | 20,123,080 | 97,384,008 | 0.00% |
| 2025-02-20 | 4.89 | 4.90 | 4.83 | 4.85 | 4.64 | qfq | 21,583,560 | 104,881,020 | -1.02% |
| 2025-02-19 | 4.90 | 4.92 | 4.83 | 4.90 | 4.69 | qfq | 19,668,272 | 96,010,194 | 0.00% |
| 2025-02-18 | 5.03 | 5.04 | 4.88 | 4.90 | 4.69 | qfq | 32,902,237 | 162,357,790 | -2.58% |
| 2025-02-17 | 5.00 | 5.11 | 4.94 | 5.03 | 4.81 | qfq | 33,509,172 | 168,316,607 | 1.41% |
| 2025-02-14 | 4.94 | 5.05 | 4.94 | 4.96 | 4.74 | qfq | 24,274,087 | 121,071,550 | 0.20% |
| 2025-02-13 | 5.03 | 5.04 | 4.95 | 4.95 | 4.73 | qfq | 17,795,800 | 88,611,881 | -0.80% |
| 2025-02-12 | 5.02 | 5.06 | 4.95 | 4.99 | 4.77 | qfq | 17,081,706 | 85,457,787 | -0.40% |
| 2025-02-11 | 4.98 | 5.03 | 4.92 | 5.01 | 4.79 | qfq | 22,018,744 | 109,584,305 | 0.80% |
| 2025-02-10 | 5.05 | 5.06 | 4.94 | 4.97 | 4.75 | qfq | 25,893,600 | 128,967,742 | -1.19% |
| 2025-02-07 | 4.99 | 5.07 | 4.96 | 5.03 | 4.81 | qfq | 22,400,943 | 112,686,021 | 1.00% |
| 2025-02-06 | 4.96 | 4.98 | 4.89 | 4.98 | 4.76 | qfq | 20,274,783 | 100,069,038 | 0.40% |
| 2025-02-05 | 5.06 | 5.08 | 4.93 | 4.96 | 4.74 | qfq | 20,669,021 | 103,255,721 | -1.59% |
| 2025-01-27 | 5.01 | 5.12 | 5.01 | 5.04 | 4.82 | qfq | 18,077,607 | 91,560,937 | 0.40% |
| 2025-01-24 | 5.04 | 5.09 | 5.01 | 5.02 | 4.80 | qfq | 20,937,880 | 105,590,365 | -0.99% |
| 2025-01-23 | 5.06 | 5.17 | 5.05 | 5.07 | 4.85 | qfq | 23,746,880 | 120,985,380 | 1.20% |
| 2025-01-22 | 5.13 | 5.13 | 4.98 | 5.01 | 4.79 | qfq | 15,720,166 | 78,842,206 | -1.38% |
| 2025-01-21 | 5.18 | 5.18 | 4.96 | 5.08 | 4.86 | qfq | 34,502,693 | 173,955,778 | 0.00% |
| 2025-01-20 | 4.95 | 5.20 | 4.95 | 5.08 | 4.86 | qfq | 43,262,491 | 220,704,962 | 4.10% |
| 2025-01-17 | 4.80 | 4.92 | 4.78 | 4.88 | 4.67 | qfq | 19,932,040 | 96,838,656 | 1.04% |
| 2025-01-16 | 4.76 | 4.84 | 4.76 | 4.83 | 4.62 | qfq | 27,072,772 | 130,272,976 | 1.68% |
| 2025-01-15 | 4.82 | 4.82 | 4.66 | 4.75 | 4.54 | qfq | 26,220,452 | 123,873,316 | -1.25% |
| 2025-01-14 | 4.67 | 4.83 | 4.63 | 4.81 | 4.60 | qfq | 30,451,505 | 144,980,521 | 3.00% |
| 2025-01-13 | 4.75 | 4.90 | 4.62 | 4.67 | 4.47 | qfq | 40,419,200 | 190,083,211 | -2.51% |
| 2025-01-10 | 5.15 | 5.15 | 4.78 | 4.79 | 4.58 | qfq | 55,265,042 | 272,360,717 | -6.99% |
| 2025-01-09 | 5.36 | 5.50 | 5.14 | 5.15 | 4.93 | qfq | 47,852,940 | 251,755,851 | -1.53% |
| 2025-01-08 | 5.35 | 5.37 | 5.19 | 5.23 | 5.00 | qfq | 28,234,500 | 148,673,483 | -2.61% |
| 2025-01-07 | 5.34 | 5.39 | 5.28 | 5.37 | 5.14 | qfq | 15,339,000 | 81,981,020 | 0.75% |
| 2025-01-06 | 5.45 | 5.49 | 5.30 | 5.33 | 5.10 | qfq | 24,328,740 | 131,069,546 | -2.91% |
| 2025-01-03 | 5.53 | 5.58 | 5.44 | 5.49 | 5.25 | qfq | 26,772,788 | 147,538,401 | -0.36% |
| 2025-01-02 | 5.64 | 5.73 | 5.45 | 5.51 | 5.27 | qfq | 24,214,989 | 135,402,877 | -2.82% |
| 2024-12-31 | 5.76 | 5.77 | 5.65 | 5.67 | 5.42 | qfq | 22,626,328 | 129,083,542 | -1.56% |
| 2024-12-30 | 5.83 | 5.85 | 5.73 | 5.76 | 5.51 | qfq | 20,320,364 | 117,568,577 | -1.37% |
| 2024-12-27 | 5.83 | 5.88 | 5.77 | 5.84 | 5.59 | qfq | 17,530,062 | 102,156,292 | 0.00% |
| 2024-12-26 | 5.73 | 5.92 | 5.73 | 5.84 | 5.59 | qfq | 26,448,402 | 154,004,977 | 1.21% |
| 2024-12-25 | 5.78 | 5.86 | 5.72 | 5.77 | 5.52 | qfq | 24,830,507 | 143,783,228 | -0.69% |
| 2024-12-24 | 5.73 | 5.83 | 5.70 | 5.81 | 5.56 | qfq | 19,124,102 | 110,247,976 | 1.22% |
| 2024-12-23 | 5.82 | 5.83 | 5.69 | 5.74 | 5.49 | qfq | 32,349,720 | 185,642,653 | -1.88% |
| 2024-12-20 | 5.96 | 6.00 | 5.84 | 5.85 | 5.59 | qfq | 28,593,389 | 168,343,108 | -1.68% |
| 2024-12-19 | 5.93 | 5.99 | 5.78 | 5.95 | 5.69 | qfq | 41,747,470 | 245,199,865 | -0.50% |
| 2024-12-18 | 6.00 | 6.11 | 5.84 | 5.98 | 5.72 | qfq | 67,589,768 | 404,863,114 | -2.29% |
| 2024-12-17 | 6.02 | 6.25 | 5.98 | 6.12 | 5.85 | qfq | 88,186,675 | 541,041,418 | 2.51% |
| 2024-12-16 | 6.08 | 6.10 | 5.90 | 5.97 | 5.71 | qfq | 63,966,276 | 382,047,911 | 2.05% |
| 2024-12-13 | 5.90 | 6.13 | 5.81 | 5.85 | 5.59 | qfq | 57,115,578 | 338,401,907 | -0.68% |
| 2024-12-12 | 5.81 | 5.93 | 5.74 | 5.89 | 5.63 | qfq | 41,994,242 | 244,858,713 | 1.73% |
| 2024-12-11 | 5.50 | 5.97 | 5.49 | 5.79 | 5.54 | qfq | 77,549,399 | 449,639,455 | 4.89% |
| 2024-12-10 | 5.54 | 5.62 | 5.45 | 5.52 | 5.28 | qfq | 50,370,862 | 278,856,370 | 2.41% |
| 2024-12-09 | 5.50 | 5.52 | 5.33 | 5.39 | 5.15 | qfq | 24,839,748 | 134,810,468 | -2.18% |
| 2024-12-06 | 5.40 | 5.52 | 5.40 | 5.51 | 5.27 | qfq | 30,083,011 | 164,505,443 | 2.23% |
| 2024-12-05 | 5.41 | 5.41 | 5.29 | 5.39 | 5.15 | qfq | 28,052,588 | 150,151,403 | -0.19% |
| 2024-12-04 | 5.56 | 5.58 | 5.38 | 5.40 | 5.16 | qfq | 28,264,041 | 154,363,404 | -3.05% |
| 2024-12-03 | 5.58 | 5.64 | 5.52 | 5.57 | 5.33 | qfq | 31,421,252 | 175,176,056 | -0.18% |
| 2024-12-02 | 5.48 | 5.59 | 5.44 | 5.58 | 5.34 | qfq | 38,235,660 | 210,461,342 | 1.64% |
| 2024-11-29 | 5.40 | 5.52 | 5.38 | 5.49 | 5.25 | qfq | 34,097,918 | 186,717,313 | 1.67% |
| 2024-11-28 | 5.41 | 5.49 | 5.38 | 5.40 | 5.16 | qfq | 22,835,819 | 124,053,007 | -0.18% |
| 2024-11-27 | 5.37 | 5.41 | 5.29 | 5.41 | 5.17 | qfq | 30,383,146 | 162,123,128 | 0.19% |
| 2024-11-26 | 5.48 | 5.50 | 5.36 | 5.40 | 5.16 | qfq | 21,766,122 | 117,734,689 | -1.10% |
| 2024-11-25 | 5.50 | 5.53 | 5.31 | 5.46 | 5.22 | qfq | 47,248,925 | 256,199,976 | -0.91% |
| 2024-11-22 | 5.41 | 5.69 | 5.38 | 5.51 | 5.27 | qfq | 59,711,474 | 331,193,943 | 2.42% |
| 2024-11-21 | 5.45 | 5.48 | 5.36 | 5.38 | 5.15 | qfq | 25,594,593 | 138,268,941 | -1.65% |
| 2024-11-20 | 5.40 | 5.51 | 5.38 | 5.47 | 5.23 | qfq | 35,957,960 | 196,083,160 | 0.74% |
| 2024-11-19 | 5.35 | 5.44 | 5.30 | 5.43 | 5.19 | qfq | 35,432,268 | 190,077,711 | 1.50% |
| 2024-11-18 | 5.36 | 5.48 | 5.33 | 5.35 | 5.12 | qfq | 41,767,122 | 225,791,718 | -0.56% |
| 2024-11-15 | 5.66 | 5.66 | 5.38 | 5.38 | 5.15 | qfq | 52,360,304 | 287,150,515 | -4.10% |
| 2024-11-14 | 5.83 | 5.85 | 5.58 | 5.61 | 5.37 | qfq | 56,348,915 | 320,142,949 | -4.43% |
| 2024-11-13 | 5.70 | 5.92 | 5.69 | 5.87 | 5.61 | qfq | 79,229,989 | 461,070,050 | 3.16% |
| 2024-11-12 | 5.48 | 5.85 | 5.48 | 5.69 | 5.44 | qfq | 103,132,003 | 589,826,453 | 4.98% |
| 2024-11-11 | 5.43 | 5.55 | 5.28 | 5.42 | 5.18 | qfq | 62,085,638 | 334,530,400 | -0.91% |
| 2024-11-08 | 5.52 | 5.63 | 5.44 | 5.47 | 5.23 | qfq | 73,533,342 | 405,955,602 | 0.55% |
| 2024-11-07 | 5.36 | 5.46 | 5.30 | 5.44 | 5.20 | qfq | 65,419,507 | 353,004,706 | 1.49% |
| 2024-11-06 | 5.32 | 5.46 | 5.27 | 5.36 | 5.13 | qfq | 70,281,119 | 377,231,126 | 0.37% |
| 2024-11-05 | 5.27 | 5.35 | 5.21 | 5.34 | 5.11 | qfq | 71,763,895 | 379,183,422 | 0.38% |
| 2024-11-04 | 5.30 | 5.39 | 5.17 | 5.32 | 5.09 | qfq | 68,843,334 | 364,785,832 | 0.57% |
| 2024-11-01 | 5.11 | 5.49 | 5.10 | 5.29 | 5.06 | qfq | 115,116,932 | 610,945,314 | 4.34% |
| 2024-10-31 | 4.86 | 5.11 | 4.83 | 5.07 | 4.85 | qfq | 89,305,307 | 444,808,023 | 4.32% |
| 2024-10-30 | 4.76 | 4.87 | 4.75 | 4.86 | 4.65 | qfq | 37,747,779 | 182,291,779 | 1.25% |
| 2024-10-29 | 5.00 | 5.00 | 4.78 | 4.80 | 4.59 | qfq | 52,067,010 | 252,823,469 | -3.23% |
| 2024-10-28 | 4.93 | 4.97 | 4.81 | 4.96 | 4.74 | qfq | 65,586,963 | 321,333,552 | 2.27% |
| 2024-10-25 | 4.69 | 4.88 | 4.65 | 4.85 | 4.64 | qfq | 80,833,001 | 385,188,257 | 5.90% |
| 2024-10-24 | 4.60 | 4.63 | 4.54 | 4.58 | 4.38 | qfq | 19,687,411 | 90,119,731 | -0.65% |
| 2024-10-23 | 4.68 | 4.68 | 4.58 | 4.61 | 4.41 | qfq | 32,153,300 | 148,527,203 | -1.28% |
| 2024-10-22 | 4.52 | 4.68 | 4.51 | 4.67 | 4.47 | qfq | 36,859,054 | 169,286,571 | 3.32% |
| 2024-10-21 | 4.62 | 4.62 | 4.51 | 4.52 | 4.32 | qfq | 33,775,704 | 153,467,060 | -1.74% |
| 2024-10-18 | 4.48 | 4.66 | 4.44 | 4.60 | 4.40 | qfq | 36,856,714 | 167,816,354 | 2.45% |
| 2024-10-17 | 4.58 | 4.60 | 4.49 | 4.49 | 4.29 | qfq | 21,628,667 | 98,153,815 | -1.32% |
| 2024-10-16 | 4.51 | 4.61 | 4.50 | 4.55 | 4.35 | qfq | 22,175,782 | 101,294,082 | 0.22% |
| 2024-10-15 | 4.65 | 4.67 | 4.53 | 4.54 | 4.34 | qfq | 27,307,625 | 125,572,239 | -3.20% |
| 2024-10-14 | 4.68 | 4.72 | 4.58 | 4.69 | 4.49 | qfq | 26,898,858 | 125,322,166 | 1.08% |
| 2024-10-11 | 4.75 | 4.79 | 4.59 | 4.64 | 4.44 | qfq | 31,845,869 | 148,754,080 | -1.90% |
| 2024-10-10 | 4.79 | 4.89 | 4.71 | 4.73 | 4.52 | qfq | 35,423,748 | 169,603,153 | 0.21% |
| 2024-10-09 | 5.08 | 5.08 | 4.70 | 4.72 | 4.51 | qfq | 58,468,267 | 285,624,954 | -7.81% |
| 2024-10-08 | 5.46 | 5.47 | 4.90 | 5.12 | 4.90 | qfq | 79,620,432 | 411,466,078 | 3.02% |
| 2024-09-30 | 4.77 | 5.04 | 4.76 | 4.97 | 4.75 | qfq | 62,663,355 | 307,025,876 | 6.88% |
| 2024-09-27 | 4.60 | 4.73 | 4.59 | 4.65 | 4.45 | qfq | 35,749,323 | 166,225,099 | 2.42% |
| 2024-09-26 | 4.42 | 4.54 | 4.40 | 4.54 | 4.34 | qfq | 23,049,964 | 103,018,521 | 2.95% |
| 2024-09-25 | 4.42 | 4.51 | 4.39 | 4.41 | 4.22 | qfq | 23,479,690 | 104,736,650 | 0.68% |
| 2024-09-24 | 4.17 | 4.38 | 4.17 | 4.38 | 4.19 | qfq | 26,621,949 | 114,274,429 | 5.29% |
| 2024-09-23 | 4.22 | 4.24 | 4.15 | 4.16 | 3.98 | qfq | 13,123,360 | 54,946,202 | -1.89% |
| 2024-09-20 | 4.27 | 4.27 | 4.19 | 4.24 | 4.06 | qfq | 13,833,200 | 58,468,361 | -0.24% |
| 2024-09-19 | 4.20 | 4.32 | 4.18 | 4.25 | 4.06 | qfq | 15,156,640 | 64,554,809 | 1.67% |
| 2024-09-18 | 4.21 | 4.22 | 4.14 | 4.18 | 4.00 | qfq | 9,386,600 | 39,227,832 | -0.95% |
| 2024-09-13 | 4.25 | 4.26 | 4.21 | 4.22 | 4.04 | qfq | 7,803,040 | 33,036,618 | -0.71% |
| 2024-09-12 | 4.24 | 4.29 | 4.23 | 4.25 | 4.06 | qfq | 9,235,328 | 39,333,657 | 0.24% |
| 2024-09-11 | 4.23 | 4.27 | 4.19 | 4.24 | 4.06 | qfq | 12,453,413 | 52,754,847 | -0.24% |
| 2024-09-10 | 4.27 | 4.30 | 4.19 | 4.25 | 4.06 | qfq | 14,560,428 | 61,709,999 | -0.93% |
| 2024-09-09 | 4.31 | 4.36 | 4.27 | 4.29 | 4.10 | qfq | 11,689,500 | 50,392,029 | -0.92% |
| 2024-09-06 | 4.35 | 4.38 | 4.32 | 4.33 | 4.14 | qfq | 11,622,500 | 50,510,787 | -0.92% |
| 2024-09-05 | 4.43 | 4.45 | 4.36 | 4.37 | 4.18 | qfq | 15,896,120 | 69,849,194 | -1.35% |
| 2024-09-04 | 4.37 | 4.50 | 4.29 | 4.43 | 4.24 | qfq | 34,707,999 | 153,455,551 | 2.31% |
| 2024-09-03 | 4.30 | 4.39 | 4.29 | 4.33 | 4.14 | qfq | 26,945,012 | 117,021,788 | 0.70% |
| 2024-09-02 | 4.30 | 4.34 | 4.26 | 4.30 | 4.11 | qfq | 25,376,637 | 108,994,957 | -0.46% |
| 2024-08-30 | 4.36 | 4.40 | 4.32 | 4.32 | 4.13 | qfq | 19,670,200 | 85,726,130 | -0.69% |
| 2024-08-29 | 4.35 | 4.40 | 4.35 | 4.35 | 4.16 | qfq | 12,078,129 | 52,764,260 | -0.46% |
| 2024-08-28 | 4.33 | 4.44 | 4.33 | 4.37 | 4.18 | qfq | 14,701,680 | 64,486,788 | 0.46% |
| 2024-08-27 | 4.32 | 4.36 | 4.29 | 4.35 | 4.16 | qfq | 12,648,900 | 54,769,040 | 0.46% |
| 2024-08-26 | 4.31 | 4.35 | 4.26 | 4.33 | 4.14 | qfq | 15,484,600 | 66,611,298 | 0.00% |
| 2024-08-23 | 4.31 | 4.36 | 4.28 | 4.33 | 4.14 | qfq | 11,279,822 | 48,716,041 | 0.23% |
| 2024-08-22 | 4.34 | 4.38 | 4.31 | 4.32 | 4.13 | qfq | 15,678,547 | 68,023,714 | -0.23% |
| 2024-08-21 | 4.44 | 4.48 | 4.30 | 4.33 | 4.14 | qfq | 25,366,790 | 110,220,522 | -2.48% |
| 2024-08-20 | 4.51 | 4.51 | 4.40 | 4.44 | 4.25 | qfq | 21,785,920 | 96,736,609 | -1.55% |
| 2024-08-19 | 4.43 | 4.51 | 4.42 | 4.51 | 4.31 | qfq | 15,689,593 | 70,337,283 | 1.58% |
| 2024-08-16 | 4.46 | 4.49 | 4.44 | 4.44 | 4.25 | qfq | 10,544,224 | 46,964,366 | -0.67% |
| 2024-08-15 | 4.41 | 4.49 | 4.37 | 4.47 | 4.28 | qfq | 23,938,701 | 106,412,606 | 1.36% |
| 2024-08-14 | 4.39 | 4.43 | 4.37 | 4.41 | 4.22 | qfq | 13,467,224 | 59,345,604 | 0.46% |
| 2024-08-13 | 4.35 | 4.40 | 4.34 | 4.39 | 4.20 | qfq | 14,402,860 | 63,077,494 | 0.92% |
| 2024-08-12 | 4.31 | 4.38 | 4.30 | 4.35 | 4.16 | qfq | 12,005,316 | 52,215,885 | 0.46% |
| 2024-08-09 | 4.34 | 4.37 | 4.31 | 4.33 | 4.14 | qfq | 12,711,504 | 55,199,829 | 0.46% |
| 2024-08-08 | 4.23 | 4.34 | 4.22 | 4.31 | 4.12 | qfq | 17,213,638 | 73,782,356 | 1.41% |
| 2024-08-07 | 4.26 | 4.27 | 4.21 | 4.25 | 4.06 | qfq | 11,303,700 | 47,986,532 | -0.47% |
| 2024-08-06 | 4.23 | 4.28 | 4.22 | 4.27 | 4.08 | qfq | 14,246,659 | 60,578,233 | 0.95% |
| 2024-08-05 | 4.24 | 4.30 | 4.19 | 4.23 | 4.05 | qfq | 16,814,900 | 71,443,211 | -0.94% |
| 2024-08-02 | 4.24 | 4.29 | 4.24 | 4.27 | 4.08 | qfq | 10,631,289 | 45,333,646 | 0.23% |
| 2024-08-01 | 4.26 | 4.31 | 4.24 | 4.26 | 4.07 | qfq | 13,729,428 | 58,607,048 | -0.47% |
| 2024-07-31 | 4.08 | 4.28 | 4.08 | 4.28 | 4.09 | qfq | 25,382,392 | 106,903,750 | 4.90% |
| 2024-07-30 | 4.09 | 4.10 | 4.05 | 4.08 | 3.90 | qfq | 10,913,974 | 44,487,618 | -0.24% |
| 2024-07-29 | 4.10 | 4.11 | 4.05 | 4.09 | 3.91 | qfq | 9,902,587 | 40,500,898 | 0.00% |
| 2024-07-26 | 4.06 | 4.10 | 4.03 | 4.09 | 3.91 | qfq | 9,484,750 | 38,703,263 | 0.99% |
| 2024-07-25 | 4.01 | 4.08 | 4.01 | 4.05 | 3.87 | qfq | 11,887,380 | 48,126,002 | 0.25% |
| 2024-07-24 | 4.08 | 4.11 | 4.01 | 4.04 | 3.86 | qfq | 14,072,600 | 57,008,345 | -1.46% |
| 2024-07-23 | 4.14 | 4.18 | 4.08 | 4.10 | 3.92 | qfq | 13,500,767 | 55,782,458 | -0.73% |
| 2024-07-22 | 4.13 | 4.14 | 4.09 | 4.13 | 3.95 | qfq | 11,343,654 | 46,753,373 | 0.24% |
| 2024-07-19 | 4.14 | 4.14 | 4.08 | 4.12 | 3.94 | qfq | 15,227,600 | 62,555,376 | -2.83% |
| 2024-07-18 | 4.19 | 4.24 | 4.16 | 4.24 | 3.94 | qfq | 17,863,879 | 75,114,815 | 1.19% |
| 2024-07-17 | 4.21 | 4.21 | 4.16 | 4.19 | 3.89 | qfq | 11,476,829 | 48,011,489 | 0.48% |
| 2024-07-16 | 4.17 | 4.19 | 4.13 | 4.17 | 3.88 | qfq | 12,926,384 | 53,897,639 | 0.24% |
| 2024-07-15 | 4.16 | 4.18 | 4.13 | 4.16 | 3.87 | qfq | 9,803,896 | 40,781,863 | 0.00% |
| 2024-07-12 | 4.15 | 4.19 | 4.13 | 4.16 | 3.87 | qfq | 10,808,660 | 44,984,712 | 0.48% |
| 2024-07-11 | 4.09 | 4.15 | 4.07 | 4.14 | 3.85 | qfq | 15,609,696 | 64,229,521 | 2.48% |
| 2024-07-10 | 4.05 | 4.09 | 4.02 | 4.04 | 3.76 | qfq | 8,661,700 | 35,152,788 | 0.00% |
| 2024-07-09 | 4.00 | 4.06 | 3.95 | 4.04 | 3.76 | qfq | 14,996,362 | 59,987,572 | 1.00% |
| 2024-07-08 | 4.10 | 4.13 | 3.96 | 4.00 | 3.72 | qfq | 18,150,972 | 73,362,514 | -2.91% |
| 2024-07-05 | 4.06 | 4.14 | 4.04 | 4.12 | 3.83 | qfq | 13,829,724 | 56,599,236 | 0.73% |
| 2024-07-04 | 4.17 | 4.17 | 4.06 | 4.09 | 3.80 | qfq | 13,378,200 | 54,882,414 | -1.45% |
| 2024-07-03 | 4.16 | 4.20 | 4.14 | 4.15 | 3.86 | qfq | 11,450,800 | 47,721,285 | -0.24% |
| 2024-07-02 | 4.16 | 4.18 | 4.14 | 4.16 | 3.87 | qfq | 11,181,020 | 46,546,915 | 0.00% |
| 2024-07-01 | 4.16 | 4.19 | 4.09 | 4.16 | 3.87 | qfq | 15,244,431 | 63,103,326 | 0.00% |
| 2024-06-28 | 4.15 | 4.22 | 4.11 | 4.16 | 3.87 | qfq | 18,255,891 | 76,182,731 | -0.24% |
| 2024-06-27 | 4.16 | 4.21 | 4.13 | 4.17 | 3.88 | qfq | 14,625,300 | 60,895,637 | -0.24% |
| 2024-06-26 | 4.09 | 4.18 | 4.08 | 4.18 | 3.89 | qfq | 12,215,400 | 50,498,877 | 1.70% |
| 2024-06-25 | 4.07 | 4.14 | 4.05 | 4.11 | 3.82 | qfq | 12,881,688 | 52,796,055 | 0.98% |
| 2024-06-24 | 4.13 | 4.14 | 4.02 | 4.07 | 3.78 | qfq | 17,052,833 | 69,292,913 | -1.69% |
| 2024-06-21 | 4.15 | 4.21 | 4.11 | 4.14 | 3.85 | qfq | 9,898,302 | 41,169,534 | -0.24% |
| 2024-06-20 | 4.21 | 4.24 | 4.13 | 4.15 | 3.86 | qfq | 15,637,840 | 65,177,021 | -1.43% |
| 2024-06-19 | 4.37 | 4.37 | 4.21 | 4.21 | 3.91 | qfq | 21,840,400 | 92,969,221 | -3.66% |
| 2024-06-18 | 4.35 | 4.37 | 4.29 | 4.37 | 4.06 | qfq | 16,767,074 | 72,503,245 | 0.69% |
| 2024-06-17 | 4.32 | 4.39 | 4.29 | 4.34 | 4.03 | qfq | 19,665,360 | 85,265,607 | -0.23% |
| 2024-06-14 | 4.35 | 4.36 | 4.27 | 4.35 | 4.04 | qfq | 19,954,824 | 86,264,775 | -0.68% |
| 2024-06-13 | 4.43 | 4.44 | 4.34 | 4.38 | 4.07 | qfq | 19,999,872 | 87,544,786 | -1.35% |
| 2024-06-12 | 4.45 | 4.56 | 4.43 | 4.44 | 4.13 | qfq | 27,532,820 | 122,723,387 | -1.33% |
| 2024-06-11 | 4.57 | 4.63 | 4.34 | 4.50 | 4.18 | qfq | 49,773,774 | 222,688,229 | 1.58% |
| 2024-06-07 | 4.44 | 4.51 | 4.40 | 4.43 | 4.12 | qfq | 14,780,033 | 65,567,373 | -0.45% |
| 2024-06-06 | 4.47 | 4.49 | 4.42 | 4.45 | 4.14 | qfq | 18,225,295 | 81,106,464 | -0.45% |
| 2024-06-05 | 4.47 | 4.51 | 4.45 | 4.47 | 4.15 | qfq | 16,712,062 | 74,905,326 | -0.45% |
| 2024-06-04 | 4.40 | 4.49 | 4.38 | 4.49 | 4.17 | qfq | 17,004,280 | 75,467,943 | 1.58% |
| 2024-06-03 | 4.52 | 4.52 | 4.38 | 4.42 | 4.11 | qfq | 22,082,240 | 97,864,154 | -1.78% |
| 2024-05-31 | 4.48 | 4.55 | 4.47 | 4.50 | 4.18 | qfq | 14,244,330 | 64,217,877 | 0.90% |
| 2024-05-30 | 4.49 | 4.55 | 4.45 | 4.46 | 4.15 | qfq | 14,262,880 | 64,006,061 | -0.89% |
| 2024-05-29 | 4.52 | 4.56 | 4.48 | 4.50 | 4.18 | qfq | 14,873,654 | 67,053,158 | -0.44% |
| 2024-05-28 | 4.56 | 4.59 | 4.50 | 4.52 | 4.20 | qfq | 14,071,500 | 63,808,884 | -1.31% |
| 2024-05-27 | 4.55 | 4.59 | 4.53 | 4.58 | 4.26 | qfq | 15,137,410 | 69,029,938 | 0.88% |
| 2024-05-24 | 4.58 | 4.61 | 4.53 | 4.54 | 4.22 | qfq | 13,233,762 | 60,359,121 | -0.22% |
| 2024-05-23 | 4.65 | 4.65 | 4.53 | 4.55 | 4.23 | qfq | 19,818,407 | 90,775,903 | -2.57% |
| 2024-05-22 | 4.67 | 4.74 | 4.65 | 4.67 | 4.34 | qfq | 14,147,120 | 66,128,254 | -0.21% |
| 2024-05-21 | 4.69 | 4.69 | 4.65 | 4.68 | 4.35 | qfq | 19,973,695 | 93,247,088 | -0.43% |
| 2024-05-20 | 4.67 | 4.72 | 4.66 | 4.70 | 4.37 | qfq | 17,942,516 | 84,273,440 | 0.21% |
| 2024-05-17 | 4.70 | 4.70 | 4.63 | 4.69 | 4.36 | qfq | 14,063,956 | 65,585,766 | 0.21% |
| 2024-05-16 | 4.69 | 4.74 | 4.67 | 4.68 | 4.35 | qfq | 16,333,682 | 76,856,076 | -0.43% |
| 2024-05-15 | 4.71 | 4.77 | 4.69 | 4.70 | 4.37 | qfq | 14,525,580 | 68,588,751 | 0.00% |
| 2024-05-14 | 4.70 | 4.76 | 4.69 | 4.70 | 4.37 | qfq | 16,216,580 | 76,490,738 | 0.00% |
| 2024-05-13 | 4.72 | 4.72 | 4.65 | 4.70 | 4.37 | qfq | 18,350,320 | 86,143,283 | -0.63% |
| 2024-05-10 | 4.77 | 4.78 | 4.71 | 4.73 | 4.40 | qfq | 14,215,202 | 67,276,377 | -0.63% |
| 2024-05-09 | 4.68 | 4.77 | 4.68 | 4.76 | 4.42 | qfq | 21,786,294 | 103,087,608 | 1.71% |
| 2024-05-08 | 4.85 | 4.85 | 4.68 | 4.68 | 4.35 | qfq | 20,020,740 | 94,552,976 | -1.68% |
| 2024-05-07 | 4.78 | 4.80 | 4.70 | 4.76 | 4.42 | qfq | 28,972,741 | 137,394,341 | -0.83% |
| 2024-05-06 | 4.70 | 4.83 | 4.68 | 4.80 | 4.46 | qfq | 44,735,249 | 213,078,477 | 2.78% |
| 2024-04-30 | 4.55 | 4.70 | 4.53 | 4.67 | 4.34 | qfq | 42,616,159 | 198,462,903 | 3.55% |
| 2024-04-29 | 4.37 | 4.51 | 4.37 | 4.51 | 4.19 | qfq | 22,575,789 | 100,778,112 | 2.27% |
| 2024-04-26 | 4.31 | 4.42 | 4.30 | 4.41 | 4.10 | qfq | 21,037,488 | 91,738,223 | 1.85% |
| 2024-04-25 | 4.25 | 4.34 | 4.23 | 4.33 | 4.02 | qfq | 16,439,316 | 70,676,669 | 1.88% |
| 2024-04-24 | 4.34 | 4.39 | 4.16 | 4.25 | 3.95 | qfq | 28,522,105 | 120,724,388 | -2.52% |
| 2024-04-23 | 4.39 | 4.41 | 4.33 | 4.36 | 4.05 | qfq | 14,378,360 | 62,757,412 | -0.68% |
| 2024-04-22 | 4.47 | 4.47 | 4.38 | 4.39 | 4.08 | qfq | 15,254,661 | 67,413,247 | -1.57% |
| 2024-04-19 | 4.43 | 4.51 | 4.42 | 4.46 | 4.15 | qfq | 18,774,268 | 83,898,334 | 0.45% |
| 2024-04-18 | 4.42 | 4.48 | 4.41 | 4.44 | 4.13 | qfq | 14,539,150 | 64,673,322 | 0.23% |
| 2024-04-17 | 4.38 | 4.44 | 4.37 | 4.43 | 4.12 | qfq | 20,434,360 | 90,044,830 | 0.91% |
| 2024-04-16 | 4.43 | 4.49 | 4.36 | 4.39 | 4.08 | qfq | 20,804,498 | 91,974,412 | -1.79% |
| 2024-04-15 | 4.47 | 4.51 | 4.36 | 4.47 | 4.15 | qfq | 21,100,808 | 93,793,123 | -0.45% |
| 2024-04-12 | 4.59 | 4.59 | 4.47 | 4.49 | 4.17 | qfq | 14,586,836 | 65,943,567 | -1.10% |
| 2024-04-11 | 4.48 | 4.61 | 4.48 | 4.54 | 4.22 | qfq | 21,624,633 | 98,550,460 | 0.89% |
| 2024-04-10 | 4.50 | 4.56 | 4.47 | 4.50 | 4.18 | qfq | 19,367,054 | 87,609,225 | -0.66% |
| 2024-04-09 | 4.43 | 4.53 | 4.42 | 4.53 | 4.21 | qfq | 15,727,880 | 70,467,524 | 1.34% |
| 2024-04-08 | 4.54 | 4.58 | 4.45 | 4.47 | 4.15 | qfq | 29,401,181 | 132,826,434 | -2.19% |
| 2024-04-03 | 4.36 | 4.58 | 4.36 | 4.57 | 4.25 | qfq | 45,297,140 | 203,279,758 | 4.10% |
| 2024-04-02 | 4.30 | 4.40 | 4.27 | 4.39 | 4.08 | qfq | 31,521,502 | 136,800,492 | 2.33% |
| 2024-04-01 | 4.27 | 4.30 | 4.26 | 4.29 | 3.99 | qfq | 17,235,873 | 73,716,012 | 0.70% |
| 2024-03-29 | 4.24 | 4.27 | 4.21 | 4.26 | 3.96 | qfq | 11,206,354 | 47,550,680 | 0.71% |
| 2024-03-28 | 4.24 | 4.27 | 4.21 | 4.23 | 3.93 | qfq | 15,478,204 | 65,623,075 | 0.24% |
| 2024-03-27 | 4.28 | 4.32 | 4.22 | 4.22 | 3.92 | qfq | 17,516,172 | 74,896,190 | -1.86% |
| 2024-03-26 | 4.28 | 4.31 | 4.24 | 4.30 | 4.00 | qfq | 14,525,233 | 62,147,944 | 0.47% |
| 2024-03-25 | 4.28 | 4.35 | 4.26 | 4.28 | 3.98 | qfq | 18,821,122 | 81,209,180 | -0.70% |
| 2024-03-22 | 4.33 | 4.37 | 4.29 | 4.31 | 4.01 | qfq | 15,448,422 | 66,780,345 | -0.92% |
| 2024-03-21 | 4.37 | 4.38 | 4.31 | 4.35 | 4.04 | qfq | 12,540,036 | 54,410,207 | -0.23% |
| 2024-03-20 | 4.36 | 4.39 | 4.34 | 4.36 | 4.05 | qfq | 12,501,166 | 54,538,166 | 0.23% |
| 2024-03-19 | 4.38 | 4.40 | 4.33 | 4.35 | 4.04 | qfq | 14,215,892 | 62,087,070 | -0.91% |
| 2024-03-18 | 4.41 | 4.41 | 4.34 | 4.39 | 4.08 | qfq | 20,412,364 | 89,211,255 | -0.45% |
| 2024-03-15 | 4.34 | 4.41 | 4.32 | 4.41 | 4.10 | qfq | 19,876,100 | 86,847,973 | 1.61% |
| 2024-03-14 | 4.35 | 4.38 | 4.30 | 4.34 | 4.03 | qfq | 13,810,111 | 59,913,573 | 0.00% |
| 2024-03-13 | 4.37 | 4.38 | 4.30 | 4.34 | 4.03 | qfq | 10,688,520 | 46,266,097 | -0.23% |
| 2024-03-12 | 4.31 | 4.38 | 4.30 | 4.35 | 4.04 | qfq | 19,383,435 | 84,106,482 | 0.93% |
| 2024-03-11 | 4.30 | 4.31 | 4.27 | 4.31 | 4.01 | qfq | 11,443,828 | 49,096,642 | 0.23% |
| 2024-03-08 | 4.27 | 4.31 | 4.26 | 4.30 | 4.00 | qfq | 9,633,403 | 41,366,535 | 0.70% |
| 2024-03-07 | 4.30 | 4.33 | 4.26 | 4.27 | 3.97 | qfq | 13,012,183 | 55,898,970 | -0.23% |
| 2024-03-06 | 4.26 | 4.33 | 4.24 | 4.28 | 3.98 | qfq | 16,178,723 | 69,397,746 | 0.23% |
| 2024-03-05 | 4.24 | 4.29 | 4.20 | 4.27 | 3.97 | qfq | 19,631,665 | 83,543,406 | 0.71% |
| 2024-03-04 | 4.32 | 4.36 | 4.22 | 4.24 | 3.94 | qfq | 16,720,911 | 71,310,344 | -1.40% |
| 2024-03-01 | 4.32 | 4.39 | 4.28 | 4.30 | 4.00 | qfq | 25,020,900 | 108,252,189 | 0.70% |
| 2024-02-29 | 4.16 | 4.30 | 4.15 | 4.27 | 3.97 | qfq | 25,000,639 | 105,855,690 | 2.64% |
| 2024-02-28 | 4.37 | 4.37 | 4.16 | 4.16 | 3.87 | qfq | 33,572,780 | 143,424,398 | -4.59% |
| 2024-02-27 | 4.21 | 4.37 | 4.18 | 4.36 | 4.05 | qfq | 24,194,231 | 103,466,293 | 3.07% |
| 2024-02-26 | 4.23 | 4.26 | 4.16 | 4.23 | 3.93 | qfq | 20,482,554 | 86,228,699 | 0.00% |
| 2024-02-23 | 4.26 | 4.33 | 4.19 | 4.23 | 3.93 | qfq | 24,082,801 | 101,750,722 | -0.70% |
| 2024-02-22 | 4.26 | 4.35 | 4.22 | 4.26 | 3.96 | qfq | 18,253,340 | 77,718,148 | -0.23% |
| 2024-02-21 | 4.24 | 4.33 | 4.21 | 4.27 | 3.97 | qfq | 22,619,781 | 96,886,777 | 0.23% |
| 2024-02-20 | 4.18 | 4.28 | 4.14 | 4.26 | 3.96 | qfq | 23,971,697 | 101,132,224 | 1.43% |
| 2024-02-19 | 4.23 | 4.24 | 4.14 | 4.20 | 3.90 | qfq | 25,454,588 | 106,403,676 | 0.00% |
| 2024-02-08 | 4.23 | 4.34 | 4.18 | 4.20 | 3.90 | qfq | 42,722,858 | 182,539,893 | -0.94% |
| 2024-02-07 | 4.01 | 4.31 | 4.00 | 4.24 | 3.94 | qfq | 56,275,448 | 237,865,059 | 6.53% |
| 2024-02-06 | 3.68 | 4.04 | 3.65 | 3.98 | 3.70 | qfq | 32,946,244 | 127,484,930 | 7.86% |
| 2024-02-05 | 3.73 | 3.82 | 3.57 | 3.69 | 3.43 | qfq | 27,616,049 | 101,806,730 | -2.64% |
| 2024-02-02 | 3.84 | 3.94 | 3.68 | 3.79 | 3.52 | qfq | 22,672,973 | 86,837,090 | -1.56% |
| 2024-02-01 | 3.81 | 3.92 | 3.78 | 3.85 | 3.58 | qfq | 17,021,400 | 65,473,642 | 1.05% |
| 2024-01-31 | 3.94 | 3.98 | 3.81 | 3.81 | 3.54 | qfq | 19,406,633 | 75,185,382 | -3.30% |
| 2024-01-30 | 3.99 | 4.03 | 3.91 | 3.94 | 3.66 | qfq | 13,228,157 | 52,555,538 | -1.50% |
| 2024-01-29 | 4.02 | 4.09 | 4.00 | 4.00 | 3.72 | qfq | 15,905,120 | 64,252,563 | -0.74% |
| 2024-01-26 | 4.02 | 4.06 | 3.99 | 4.03 | 3.75 | qfq | 14,046,397 | 56,596,167 | 0.25% |
| 2024-01-25 | 3.92 | 4.03 | 3.90 | 4.02 | 3.74 | qfq | 20,753,287 | 82,344,390 | 2.55% |
| 2024-01-24 | 3.88 | 3.96 | 3.78 | 3.92 | 3.64 | qfq | 15,058,580 | 58,364,316 | 1.55% |
| 2024-01-23 | 3.77 | 3.88 | 3.71 | 3.86 | 3.59 | qfq | 17,438,148 | 66,439,930 | 2.12% |
| 2024-01-22 | 3.95 | 3.97 | 3.76 | 3.78 | 3.51 | qfq | 20,670,800 | 79,933,340 | -5.26% |
| 2024-01-19 | 3.98 | 4.04 | 3.95 | 3.99 | 3.71 | qfq | 13,551,336 | 54,193,275 | -0.25% |
| 2024-01-18 | 4.03 | 4.03 | 3.85 | 4.00 | 3.72 | qfq | 25,435,101 | 100,231,524 | -0.25% |
| 2024-01-17 | 4.07 | 4.14 | 4.01 | 4.01 | 3.73 | qfq | 14,445,540 | 58,767,626 | -1.47% |
| 2024-01-16 | 4.10 | 4.11 | 4.03 | 4.07 | 3.78 | qfq | 14,955,295 | 60,908,173 | -0.25% |
| 2024-01-15 | 4.09 | 4.12 | 4.07 | 4.08 | 3.79 | qfq | 12,500,495 | 51,162,701 | -0.24% |
| 2024-01-12 | 4.10 | 4.14 | 4.08 | 4.09 | 3.80 | qfq | 10,818,029 | 44,497,137 | 0.00% |
| 2024-01-11 | 4.06 | 4.11 | 4.04 | 4.09 | 3.80 | qfq | 11,911,085 | 48,610,627 | 0.74% |
| 2024-01-10 | 4.07 | 4.09 | 4.02 | 4.06 | 3.77 | qfq | 10,273,724 | 41,743,643 | 0.00% |
| 2024-01-09 | 4.02 | 4.12 | 4.02 | 4.06 | 3.77 | qfq | 10,353,438 | 42,100,855 | 0.50% |
| 2024-01-08 | 4.13 | 4.13 | 4.03 | 4.04 | 3.76 | qfq | 13,268,745 | 53,925,594 | -2.18% |
| 2024-01-05 | 4.18 | 4.22 | 4.11 | 4.13 | 3.84 | qfq | 18,006,359 | 75,121,586 | -0.72% |
| 2024-01-04 | 4.14 | 4.19 | 4.14 | 4.16 | 3.87 | qfq | 14,182,359 | 59,084,670 | 0.00% |
| 2024-01-03 | 4.14 | 4.17 | 4.13 | 4.16 | 3.87 | qfq | 11,877,066 | 49,276,412 | 0.48% |
| 2024-01-02 | 4.12 | 4.17 | 4.12 | 4.14 | 3.85 | qfq | 15,356,400 | 63,698,155 | 0.00% |
| 2023-12-29 | 4.12 | 4.15 | 4.10 | 4.14 | 3.85 | qfq | 11,728,990 | 48,434,350 | 0.49% |
| 2023-12-28 | 4.03 | 4.13 | 4.02 | 4.12 | 3.83 | qfq | 16,353,940 | 66,928,714 | 1.73% |
| 2023-12-27 | 4.05 | 4.06 | 4.00 | 4.05 | 3.76 | qfq | 8,905,886 | 35,921,308 | 0.25% |
| 2023-12-26 | 4.05 | 4.13 | 4.03 | 4.04 | 3.76 | qfq | 11,736,025 | 47,732,169 | 0.25% |
| 2023-12-25 | 4.06 | 4.07 | 4.02 | 4.03 | 3.75 | qfq | 7,784,900 | 31,445,890 | -0.98% |
| 2023-12-22 | 4.06 | 4.09 | 4.03 | 4.07 | 3.78 | qfq | 13,392,420 | 54,407,060 | 0.00% |
| 2023-12-21 | 3.98 | 4.08 | 3.96 | 4.07 | 3.78 | qfq | 15,803,285 | 63,578,872 | 1.50% |
| 2023-12-20 | 4.07 | 4.15 | 4.00 | 4.01 | 3.73 | qfq | 18,150,200 | 73,386,332 | -1.72% |
| 2023-12-19 | 4.10 | 4.21 | 4.05 | 4.08 | 3.79 | qfq | 19,852,230 | 81,109,491 | -0.49% |
| 2023-12-18 | 4.22 | 4.23 | 4.08 | 4.10 | 3.81 | qfq | 26,412,048 | 109,518,794 | -3.07% |
| 2023-12-15 | 4.29 | 4.30 | 4.21 | 4.23 | 3.93 | qfq | 28,061,373 | 119,009,322 | -1.17% |
| 2023-12-14 | 4.16 | 4.34 | 4.16 | 4.28 | 3.98 | qfq | 42,037,492 | 179,365,185 | 2.64% |
| 2023-12-13 | 4.25 | 4.25 | 4.15 | 4.17 | 3.88 | qfq | 35,801,922 | 149,643,827 | -2.34% |
| 2023-12-12 | 4.20 | 4.29 | 4.12 | 4.27 | 3.97 | qfq | 55,528,498 | 233,858,497 | 4.15% |
| 2023-12-11 | 4.10 | 4.11 | 4.02 | 4.10 | 3.81 | qfq | 22,169,763 | 90,189,144 | -0.24% |
| 2023-12-08 | 4.17 | 4.18 | 4.10 | 4.11 | 3.82 | qfq | 20,220,113 | 83,690,157 | -1.20% |
| 2023-12-07 | 4.15 | 4.19 | 4.10 | 4.16 | 3.87 | qfq | 23,176,874 | 96,030,285 | 0.00% |
| 2023-12-06 | 4.18 | 4.18 | 4.13 | 4.16 | 3.87 | qfq | 13,604,687 | 56,619,958 | -0.48% |
| 2023-12-05 | 4.24 | 4.27 | 4.17 | 4.18 | 3.89 | qfq | 18,783,962 | 78,949,571 | -1.88% |
| 2023-12-04 | 4.26 | 4.30 | 4.23 | 4.26 | 3.96 | qfq | 15,298,900 | 65,101,696 | -0.47% |
| 2023-12-01 | 4.25 | 4.28 | 4.22 | 4.28 | 3.98 | qfq | 14,025,975 | 59,731,515 | 0.71% |
| 2023-11-30 | 4.30 | 4.33 | 4.22 | 4.25 | 3.95 | qfq | 21,274,279 | 90,524,503 | -1.16% |
| 2023-11-29 | 4.32 | 4.32 | 4.27 | 4.30 | 4.00 | qfq | 14,196,600 | 60,903,882 | -0.46% |
| 2023-11-28 | 4.33 | 4.33 | 4.28 | 4.32 | 4.02 | qfq | 16,433,600 | 70,763,487 | -0.46% |
| 2023-11-27 | 4.38 | 4.39 | 4.32 | 4.34 | 4.03 | qfq | 15,524,140 | 67,385,356 | -1.14% |
| 2023-11-24 | 4.40 | 4.40 | 4.36 | 4.39 | 4.08 | qfq | 13,683,481 | 59,979,948 | -0.23% |
| 2023-11-23 | 4.34 | 4.40 | 4.33 | 4.40 | 4.09 | qfq | 15,720,440 | 68,626,472 | 1.15% |
| 2023-11-22 | 4.37 | 4.39 | 4.34 | 4.35 | 4.04 | qfq | 12,353,091 | 53,877,941 | -0.46% |
| 2023-11-21 | 4.37 | 4.41 | 4.36 | 4.37 | 4.06 | qfq | 19,525,337 | 85,716,208 | 0.00% |
| 2023-11-20 | 4.37 | 4.38 | 4.32 | 4.37 | 4.06 | qfq | 14,556,233 | 63,301,273 | 0.00% |
| 2023-11-17 | 4.39 | 4.39 | 4.33 | 4.37 | 4.06 | qfq | 16,128,316 | 70,221,092 | 0.00% |
| 2023-11-16 | 4.38 | 4.39 | 4.34 | 4.37 | 4.06 | qfq | 14,264,586 | 62,201,447 | -0.46% |
| 2023-11-15 | 4.46 | 4.46 | 4.37 | 4.39 | 4.08 | qfq | 15,144,818 | 66,546,398 | 0.00% |
| 2023-11-14 | 4.38 | 4.41 | 4.37 | 4.39 | 4.08 | qfq | 13,473,364 | 59,172,645 | -0.23% |
| 2023-11-13 | 4.38 | 4.41 | 4.36 | 4.40 | 4.09 | qfq | 17,239,540 | 75,566,431 | 0.46% |
| 2023-11-10 | 4.35 | 4.40 | 4.31 | 4.38 | 4.07 | qfq | 16,255,126 | 70,905,353 | 0.23% |
| 2023-11-09 | 4.36 | 4.39 | 4.34 | 4.37 | 4.06 | qfq | 13,704,489 | 59,831,313 | 0.23% |
| 2023-11-08 | 4.42 | 4.42 | 4.33 | 4.36 | 4.05 | qfq | 16,271,840 | 71,218,435 | -0.23% |
| 2023-11-07 | 4.39 | 4.40 | 4.35 | 4.37 | 4.06 | qfq | 15,143,709 | 66,237,666 | -0.46% |
| 2023-11-06 | 4.40 | 4.43 | 4.33 | 4.39 | 4.08 | qfq | 19,226,926 | 84,170,634 | 0.23% |
| 2023-11-03 | 4.36 | 4.49 | 4.34 | 4.38 | 4.07 | qfq | 20,226,231 | 89,331,398 | 0.92% |
| 2023-11-02 | 4.32 | 4.37 | 4.30 | 4.34 | 4.03 | qfq | 16,837,977 | 72,953,224 | 0.00% |
| 2023-11-01 | 4.47 | 4.51 | 4.31 | 4.34 | 4.03 | qfq | 36,205,252 | 157,696,876 | -2.91% |
| 2023-10-31 | 4.54 | 4.59 | 4.44 | 4.47 | 4.15 | qfq | 23,234,715 | 104,343,567 | -2.19% |
| 2023-10-30 | 4.53 | 4.58 | 4.51 | 4.57 | 4.25 | qfq | 16,681,139 | 75,838,221 | 0.22% |
| 2023-10-27 | 4.41 | 4.57 | 4.41 | 4.56 | 4.24 | qfq | 21,668,053 | 98,118,984 | 3.17% |
| 2023-10-26 | 4.38 | 4.43 | 4.36 | 4.42 | 4.11 | qfq | 10,803,800 | 47,440,227 | 0.91% |
| 2023-10-25 | 4.33 | 4.41 | 4.32 | 4.38 | 4.07 | qfq | 16,926,078 | 73,927,542 | 1.62% |
| 2023-10-24 | 4.30 | 4.36 | 4.25 | 4.31 | 4.01 | qfq | 24,413,605 | 104,922,585 | -0.23% |
| 2023-10-23 | 4.38 | 4.40 | 4.27 | 4.32 | 4.02 | qfq | 15,992,881 | 69,197,581 | -2.04% |
| 2023-10-20 | 4.40 | 4.44 | 4.36 | 4.41 | 4.10 | qfq | 14,566,435 | 64,185,927 | 0.00% |
| 2023-10-19 | 4.48 | 4.48 | 4.36 | 4.41 | 4.10 | qfq | 15,717,637 | 69,468,439 | -0.23% |
| 2023-10-18 | 4.50 | 4.50 | 4.42 | 4.42 | 4.11 | qfq | 10,041,840 | 44,700,794 | -1.56% |
| 2023-10-17 | 4.51 | 4.59 | 4.47 | 4.49 | 4.17 | qfq | 14,815,500 | 66,873,284 | -1.10% |
| 2023-10-16 | 4.55 | 4.56 | 4.51 | 4.54 | 4.22 | qfq | 11,741,210 | 53,212,766 | -0.66% |
| 2023-10-13 | 4.59 | 4.61 | 4.55 | 4.57 | 4.25 | qfq | 8,257,360 | 37,799,636 | -0.87% |
| 2023-10-12 | 4.60 | 4.68 | 4.58 | 4.61 | 4.28 | qfq | 13,533,771 | 62,510,457 | 0.22% |
| 2023-10-11 | 4.59 | 4.63 | 4.57 | 4.60 | 4.28 | qfq | 13,936,580 | 64,140,935 | 0.22% |
| 2023-10-10 | 4.64 | 4.68 | 4.58 | 4.59 | 4.27 | qfq | 15,384,800 | 70,961,882 | -1.29% |
| 2023-10-09 | 4.67 | 4.67 | 4.61 | 4.65 | 4.32 | qfq | 16,368,234 | 76,000,686 | -0.21% |
| 2023-09-28 | 4.71 | 4.74 | 4.65 | 4.66 | 4.33 | qfq | 15,653,155 | 73,387,108 | -1.06% |
| 2023-09-27 | 4.68 | 4.76 | 4.64 | 4.71 | 4.38 | qfq | 14,645,855 | 68,926,285 | 0.21% |
| 2023-09-26 | 4.72 | 4.81 | 4.69 | 4.70 | 4.37 | qfq | 13,932,900 | 66,018,578 | -0.84% |
| 2023-09-25 | 4.75 | 4.78 | 4.70 | 4.74 | 4.41 | qfq | 14,077,860 | 66,897,069 | 0.00% |
| 2023-09-22 | 4.74 | 4.79 | 4.69 | 4.74 | 4.41 | qfq | 18,238,122 | 86,461,490 | -0.21% |
| 2023-09-21 | 4.76 | 4.78 | 4.72 | 4.75 | 4.42 | qfq | 10,501,529 | 49,854,186 | -0.63% |
| 2023-09-20 | 4.80 | 4.84 | 4.76 | 4.78 | 4.44 | qfq | 11,458,700 | 54,930,850 | -0.21% |
| 2023-09-19 | 4.80 | 4.82 | 4.76 | 4.79 | 4.45 | qfq | 12,377,660 | 59,257,698 | 0.00% |
| 2023-09-18 | 4.82 | 4.83 | 4.74 | 4.79 | 4.45 | qfq | 15,980,724 | 76,249,817 | 0.00% |
| 2023-09-15 | 4.75 | 4.82 | 4.73 | 4.79 | 4.45 | qfq | 17,222,124 | 82,406,889 | 1.05% |
| 2023-09-14 | 4.77 | 4.78 | 4.71 | 4.74 | 4.41 | qfq | 14,098,800 | 66,739,139 | -0.63% |
| 2023-09-13 | 4.79 | 4.81 | 4.74 | 4.77 | 4.43 | qfq | 15,691,817 | 74,832,089 | 0.00% |
| 2023-09-12 | 4.74 | 4.80 | 4.71 | 4.77 | 4.43 | qfq | 15,762,950 | 75,117,828 | 0.85% |
| 2023-09-11 | 4.73 | 4.75 | 4.68 | 4.73 | 4.40 | qfq | 13,364,957 | 63,123,751 | 0.00% |
| 2023-09-08 | 4.70 | 4.79 | 4.68 | 4.73 | 4.40 | qfq | 18,606,592 | 87,800,244 | 0.42% |
| 2023-09-07 | 4.73 | 4.78 | 4.70 | 4.71 | 4.38 | qfq | 15,395,040 | 72,995,810 | -0.63% |
| 2023-09-06 | 4.78 | 4.78 | 4.73 | 4.74 | 4.41 | qfq | 14,841,115 | 70,434,486 | -0.63% |
| 2023-09-05 | 4.81 | 4.83 | 4.76 | 4.77 | 4.43 | qfq | 16,010,580 | 76,605,662 | -0.83% |
| 2023-09-04 | 4.82 | 4.85 | 4.80 | 4.81 | 4.47 | qfq | 18,039,700 | 86,894,479 | 0.00% |
| 2023-09-01 | 4.77 | 4.83 | 4.76 | 4.81 | 4.47 | qfq | 16,245,192 | 77,988,804 | 1.26% |
| 2023-08-31 | 4.80 | 4.88 | 4.73 | 4.75 | 4.42 | qfq | 22,639,600 | 108,124,328 | -1.25% |
| 2023-08-30 | 4.79 | 4.82 | 4.75 | 4.81 | 4.47 | qfq | 22,405,160 | 107,415,098 | 0.21% |
| 2023-08-29 | 4.58 | 4.81 | 4.57 | 4.80 | 4.46 | qfq | 43,260,907 | 204,132,268 | 4.58% |
| 2023-08-28 | 4.55 | 4.71 | 4.52 | 4.59 | 4.27 | qfq | 51,171,746 | 236,247,859 | 4.08% |
| 2023-08-25 | 4.40 | 4.47 | 4.34 | 4.41 | 4.10 | qfq | 13,847,567 | 61,121,094 | 0.68% |
| 2023-08-24 | 4.40 | 4.41 | 4.36 | 4.38 | 4.07 | qfq | 9,160,913 | 40,171,020 | 0.00% |
| 2023-08-23 | 4.42 | 4.48 | 4.37 | 4.38 | 4.07 | qfq | 13,148,235 | 57,974,572 | -0.90% |
| 2023-08-22 | 4.45 | 4.56 | 4.38 | 4.42 | 4.11 | qfq | 15,924,640 | 70,800,708 | -0.23% |
| 2023-08-21 | 4.47 | 4.52 | 4.42 | 4.43 | 4.12 | qfq | 15,184,190 | 67,821,026 | -1.77% |
| 2023-08-18 | 4.57 | 4.58 | 4.47 | 4.51 | 4.19 | qfq | 13,693,393 | 61,903,947 | -1.31% |
| 2023-08-17 | 4.51 | 4.58 | 4.47 | 4.57 | 4.25 | qfq | 14,843,514 | 67,305,766 | 0.88% |
| 2023-08-16 | 4.51 | 4.55 | 4.50 | 4.53 | 4.21 | qfq | 8,805,915 | 39,843,373 | -0.22% |
| 2023-08-15 | 4.56 | 4.59 | 4.50 | 4.54 | 4.22 | qfq | 11,722,100 | 53,236,106 | -0.22% |
| 2023-08-14 | 4.51 | 4.56 | 4.47 | 4.55 | 4.23 | qfq | 15,154,251 | 68,332,445 | 0.44% |
| 2023-08-11 | 4.66 | 4.67 | 4.53 | 4.53 | 4.21 | qfq | 11,682,100 | 53,518,352 | -2.37% |
| 2023-08-10 | 4.63 | 4.66 | 4.59 | 4.64 | 4.31 | qfq | 13,335,754 | 61,694,723 | 0.00% |
| 2023-08-09 | 4.68 | 4.69 | 4.63 | 4.64 | 4.31 | qfq | 9,044,633 | 42,074,124 | -1.07% |
| 2023-08-08 | 4.69 | 4.76 | 4.67 | 4.69 | 4.36 | qfq | 11,641,964 | 54,736,034 | 0.00% |
| 2023-08-07 | 4.71 | 4.71 | 4.66 | 4.69 | 4.36 | qfq | 11,247,509 | 52,693,737 | -0.64% |
| 2023-08-04 | 4.72 | 4.75 | 4.70 | 4.72 | 4.39 | qfq | 10,603,100 | 50,104,381 | 0.00% |
| 2023-08-03 | 4.73 | 4.75 | 4.67 | 4.72 | 4.39 | qfq | 12,827,449 | 60,312,927 | -0.21% |
| 2023-08-02 | 4.75 | 4.79 | 4.71 | 4.73 | 4.40 | qfq | 10,694,262 | 50,664,927 | -0.21% |
| 2023-08-01 | 4.72 | 4.78 | 4.71 | 4.74 | 4.41 | qfq | 12,867,418 | 61,131,280 | 0.42% |
| 2023-07-31 | 4.71 | 4.74 | 4.67 | 4.72 | 4.39 | qfq | 13,175,665 | 62,074,035 | 0.64% |
| 2023-07-28 | 4.62 | 4.70 | 4.60 | 4.69 | 4.36 | qfq | 14,977,041 | 69,869,821 | 1.30% |
| 2023-07-27 | 4.66 | 4.68 | 4.61 | 4.63 | 4.30 | qfq | 9,994,822 | 46,445,781 | -0.43% |
| 2023-07-26 | 4.62 | 4.66 | 4.60 | 4.65 | 4.32 | qfq | 12,791,822 | 59,363,143 | 1.09% |
| 2023-07-25 | 4.60 | 4.66 | 4.59 | 4.60 | 4.28 | qfq | 12,074,245 | 55,634,722 | 0.22% |
| 2023-07-24 | 4.59 | 4.65 | 4.55 | 4.59 | 4.27 | qfq | 12,846,280 | 58,991,901 | -0.43% |
| 2023-07-21 | 4.54 | 4.69 | 4.54 | 4.61 | 4.28 | qfq | 21,784,648 | 100,566,019 | 0.44% |
| 2023-07-20 | 4.51 | 4.66 | 4.48 | 4.59 | 4.27 | qfq | 28,067,386 | 128,412,985 | 2.00% |
| 2023-07-19 | 4.49 | 4.51 | 4.47 | 4.50 | 4.18 | qfq | 8,219,740 | 36,900,652 | 0.22% |
| 2023-07-18 | 4.47 | 4.50 | 4.43 | 4.49 | 4.17 | qfq | 12,775,700 | 57,019,141 | 0.67% |