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
今飞凯达002863.SZ
最近收盘价4.252026-07-17
最近交易日2026-07-17
成交量（股）12,933,870
成交额（元）55,936,161
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.013 | — | — | — | 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 | 4.39 | 4.47 | 4.20 | 4.25 | 4.25 | qfq | 12,933,870 | 55,936,161 | -2.97% |
| 2026-07-16 | 4.33 | 4.45 | 4.30 | 4.38 | 4.38 | qfq | 10,638,328 | 46,705,524 | 0.46% |
| 2026-07-15 | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | qfq | 11,172,886 | 48,482,021 | 1.63% |
| 2026-07-14 | 4.18 | 4.31 | 4.16 | 4.29 | 4.29 | qfq | 12,990,836 | 55,192,800 | 2.63% |
| 2026-07-13 | 4.29 | 4.34 | 4.16 | 4.18 | 4.18 | qfq | 9,979,800 | 42,090,461 | -2.79% |
| 2026-07-10 | 4.18 | 4.40 | 4.14 | 4.30 | 4.30 | qfq | 12,965,173 | 55,461,670 | 2.14% |
| 2026-07-09 | 4.25 | 4.28 | 4.10 | 4.21 | 4.21 | qfq | 13,712,641 | 57,290,578 | -0.71% |
| 2026-07-08 | 4.31 | 4.31 | 4.17 | 4.24 | 4.24 | qfq | 9,924,924 | 42,028,448 | -2.08% |
| 2026-07-07 | 4.46 | 4.46 | 4.29 | 4.33 | 4.33 | qfq | 9,735,175 | 42,372,192 | -2.91% |
| 2026-07-06 | 4.50 | 4.57 | 4.40 | 4.46 | 4.46 | qfq | 13,192,562 | 58,910,743 | -1.11% |
| 2026-07-03 | 4.38 | 4.56 | 4.36 | 4.51 | 4.51 | qfq | 18,965,193 | 85,349,646 | 3.44% |
| 2026-07-02 | 4.37 | 4.47 | 4.34 | 4.36 | 4.36 | qfq | 12,760,500 | 56,250,666 | 0.23% |
| 2026-07-01 | 4.23 | 4.41 | 4.22 | 4.35 | 4.35 | qfq | 13,812,931 | 59,804,733 | 2.59% |
| 2026-06-30 | 4.27 | 4.30 | 4.17 | 4.24 | 4.23 | qfq | 11,880,250 | 50,216,239 | -0.70% |
| 2026-06-29 | 4.26 | 4.31 | 4.11 | 4.27 | 4.26 | qfq | 12,186,391 | 51,467,042 | -0.93% |
| 2026-06-26 | 4.36 | 4.37 | 4.24 | 4.31 | 4.30 | qfq | 10,822,406 | 46,678,616 | -2.49% |
| 2026-06-25 | 4.49 | 4.50 | 4.34 | 4.42 | 4.41 | qfq | 10,513,988 | 46,290,926 | -1.56% |
| 2026-06-24 | 4.66 | 4.67 | 4.46 | 4.49 | 4.48 | qfq | 11,504,697 | 52,022,788 | -3.23% |
| 2026-06-23 | 4.58 | 4.70 | 4.53 | 4.64 | 4.63 | qfq | 10,150,208 | 47,222,261 | 0.43% |
| 2026-06-22 | 4.56 | 4.62 | 4.41 | 4.62 | 4.61 | qfq | 13,116,386 | 59,082,611 | 0.22% |
| 2026-06-18 | 4.65 | 4.68 | 4.54 | 4.61 | 4.60 | qfq | 9,775,900 | 45,045,684 | -1.28% |
| 2026-06-17 | 4.78 | 4.78 | 4.61 | 4.67 | 4.66 | qfq | 10,706,500 | 49,962,817 | -2.10% |
| 2026-06-16 | 4.82 | 4.84 | 4.72 | 4.77 | 4.76 | qfq | 9,925,358 | 47,301,952 | -1.04% |
| 2026-06-15 | 4.85 | 4.95 | 4.80 | 4.82 | 4.81 | qfq | 10,765,869 | 52,465,829 | 0.00% |
| 2026-06-12 | 4.77 | 4.85 | 4.70 | 4.82 | 4.81 | qfq | 10,254,930 | 49,176,822 | 1.90% |
| 2026-06-11 | 4.72 | 4.77 | 4.63 | 4.73 | 4.72 | qfq | 8,650,650 | 40,693,673 | -0.84% |
| 2026-06-10 | 4.85 | 4.87 | 4.68 | 4.77 | 4.76 | qfq | 9,566,815 | 45,465,137 | -2.25% |
| 2026-06-09 | 4.92 | 4.95 | 4.81 | 4.88 | 4.87 | qfq | 9,190,600 | 44,696,674 | 0.41% |
| 2026-06-08 | 4.98 | 5.04 | 4.82 | 4.86 | 4.85 | qfq | 10,912,980 | 53,803,761 | -3.76% |
| 2026-06-05 | 5.00 | 5.15 | 4.88 | 5.05 | 5.04 | qfq | 10,607,900 | 53,351,625 | 0.60% |
| 2026-06-04 | 5.07 | 5.10 | 4.95 | 5.02 | 5.01 | qfq | 8,225,276 | 41,174,286 | -0.99% |
| 2026-06-03 | 5.06 | 5.10 | 4.99 | 5.07 | 5.06 | qfq | 9,310,670 | 47,014,494 | 0.00% |
| 2026-06-02 | 5.17 | 5.22 | 5.02 | 5.07 | 5.06 | qfq | 11,115,114 | 56,533,032 | -1.93% |
| 2026-06-01 | 4.96 | 5.24 | 4.92 | 5.17 | 5.16 | qfq | 14,254,900 | 72,932,793 | 4.23% |
| 2026-05-29 | 5.05 | 5.09 | 4.94 | 4.96 | 4.95 | qfq | 10,512,572 | 52,682,815 | -1.78% |
| 2026-05-28 | 5.03 | 5.11 | 4.92 | 5.05 | 5.04 | qfq | 10,888,000 | 54,678,830 | 0.40% |
| 2026-05-27 | 5.21 | 5.22 | 4.97 | 5.03 | 5.02 | qfq | 13,190,438 | 66,546,466 | -3.45% |
| 2026-05-26 | 5.33 | 5.34 | 5.15 | 5.21 | 5.20 | qfq | 10,733,700 | 56,162,787 | -2.25% |
| 2026-05-25 | 5.37 | 5.41 | 5.24 | 5.33 | 5.32 | qfq | 12,523,684 | 66,559,105 | -0.74% |
| 2026-05-22 | 5.25 | 5.41 | 5.16 | 5.37 | 5.36 | qfq | 11,562,720 | 61,220,883 | 2.68% |
| 2026-05-21 | 5.35 | 5.44 | 5.19 | 5.23 | 5.22 | qfq | 11,333,390 | 60,557,596 | -1.69% |
| 2026-05-20 | 5.41 | 5.42 | 5.23 | 5.32 | 5.31 | qfq | 15,175,810 | 80,177,586 | -2.39% |
| 2026-05-19 | 5.45 | 5.50 | 5.37 | 5.45 | 5.44 | qfq | 10,236,000 | 55,681,797 | 0.00% |
| 2026-05-18 | 5.49 | 5.50 | 5.31 | 5.45 | 5.44 | qfq | 13,065,000 | 70,338,945 | -0.55% |
| 2026-05-15 | 5.52 | 5.57 | 5.43 | 5.48 | 5.47 | qfq | 12,099,250 | 66,474,276 | -0.36% |
| 2026-05-14 | 5.62 | 5.63 | 5.48 | 5.50 | 5.49 | qfq | 12,180,524 | 67,380,748 | -1.96% |
| 2026-05-13 | 5.60 | 5.69 | 5.55 | 5.61 | 5.60 | qfq | 12,056,345 | 67,822,347 | 0.72% |
| 2026-05-12 | 5.72 | 5.73 | 5.55 | 5.57 | 5.56 | qfq | 13,548,620 | 76,181,725 | -2.62% |
| 2026-05-11 | 5.74 | 5.77 | 5.66 | 5.72 | 5.71 | qfq | 12,556,650 | 71,470,938 | 0.00% |
| 2026-05-08 | 5.59 | 5.77 | 5.57 | 5.72 | 5.71 | qfq | 13,431,581 | 76,265,802 | 2.14% |
| 2026-05-07 | 5.64 | 5.69 | 5.58 | 5.60 | 5.59 | qfq | 12,094,685 | 68,138,027 | -0.71% |
| 2026-05-06 | 5.62 | 5.68 | 5.59 | 5.64 | 5.63 | qfq | 13,333,703 | 75,038,923 | 1.08% |
| 2026-04-30 | 5.62 | 5.66 | 5.57 | 5.58 | 5.57 | qfq | 10,952,098 | 61,446,123 | -0.71% |
| 2026-04-29 | 5.45 | 5.67 | 5.42 | 5.62 | 5.61 | qfq | 16,050,815 | 89,547,622 | 2.18% |
| 2026-04-28 | 5.53 | 5.56 | 5.45 | 5.50 | 5.49 | qfq | 11,553,100 | 63,527,502 | -0.72% |
| 2026-04-27 | 5.45 | 5.55 | 5.36 | 5.54 | 5.53 | qfq | 10,402,150 | 56,709,531 | 1.47% |
| 2026-04-24 | 5.42 | 5.48 | 5.31 | 5.46 | 5.45 | qfq | 9,937,500 | 53,725,514 | 0.55% |
| 2026-04-23 | 5.54 | 5.58 | 5.41 | 5.43 | 5.42 | qfq | 11,852,100 | 64,872,477 | -2.34% |
| 2026-04-22 | 5.54 | 5.58 | 5.49 | 5.56 | 5.55 | qfq | 10,091,431 | 55,877,042 | -0.18% |
| 2026-04-21 | 5.58 | 5.59 | 5.50 | 5.57 | 5.56 | qfq | 9,089,487 | 50,408,215 | 0.36% |
| 2026-04-20 | 5.54 | 5.57 | 5.50 | 5.55 | 5.54 | qfq | 7,825,153 | 43,354,293 | 0.73% |
| 2026-04-17 | 5.57 | 5.59 | 5.50 | 5.51 | 5.50 | qfq | 9,139,095 | 50,549,299 | -1.78% |
| 2026-04-16 | 5.52 | 5.62 | 5.49 | 5.61 | 5.60 | qfq | 11,112,275 | 62,012,081 | 2.37% |
| 2026-04-15 | 5.58 | 5.59 | 5.47 | 5.48 | 5.47 | qfq | 9,536,362 | 52,658,132 | -1.62% |
| 2026-04-14 | 5.56 | 5.58 | 5.46 | 5.57 | 5.56 | qfq | 8,963,931 | 49,485,448 | 1.09% |
| 2026-04-13 | 5.53 | 5.56 | 5.46 | 5.51 | 5.50 | qfq | 10,669,158 | 58,785,514 | -0.54% |
| 2026-04-10 | 5.50 | 5.60 | 5.48 | 5.54 | 5.53 | qfq | 8,998,500 | 50,024,309 | 1.09% |
| 2026-04-09 | 5.54 | 5.58 | 5.45 | 5.48 | 5.47 | qfq | 9,405,039 | 51,758,538 | -1.79% |
| 2026-04-08 | 5.57 | 5.62 | 5.52 | 5.58 | 5.57 | qfq | 10,661,189 | 59,507,446 | 2.01% |
| 2026-04-07 | 5.32 | 5.51 | 5.26 | 5.47 | 5.46 | qfq | 11,223,200 | 60,976,051 | 2.82% |
| 2026-04-03 | 5.48 | 5.55 | 5.29 | 5.32 | 5.31 | qfq | 10,876,424 | 58,279,743 | -3.10% |
| 2026-04-02 | 5.60 | 5.66 | 5.45 | 5.49 | 5.48 | qfq | 14,743,251 | 81,789,141 | -1.08% |
| 2026-04-01 | 5.69 | 5.79 | 5.51 | 5.55 | 5.54 | qfq | 18,885,791 | 105,503,566 | 2.78% |
| 2026-03-31 | 5.46 | 5.53 | 5.39 | 5.40 | 5.39 | qfq | 10,510,702 | 57,412,902 | -1.28% |
| 2026-03-30 | 5.30 | 5.47 | 5.27 | 5.47 | 5.46 | qfq | 11,221,400 | 60,583,166 | 1.86% |
| 2026-03-27 | 5.26 | 5.39 | 5.22 | 5.37 | 5.36 | qfq | 9,484,488 | 50,665,110 | 1.13% |
| 2026-03-26 | 5.37 | 5.47 | 5.26 | 5.31 | 5.30 | qfq | 10,980,750 | 58,712,077 | -0.93% |
| 2026-03-25 | 5.33 | 5.40 | 5.33 | 5.36 | 5.35 | qfq | 10,921,700 | 58,622,034 | 0.56% |
| 2026-03-24 | 5.13 | 5.33 | 5.05 | 5.33 | 5.32 | qfq | 18,417,859 | 95,893,472 | 6.18% |
| 2026-03-23 | 5.29 | 5.32 | 4.97 | 5.02 | 5.01 | qfq | 22,367,364 | 115,118,279 | -7.04% |
| 2026-03-20 | 5.64 | 5.65 | 5.38 | 5.40 | 5.39 | qfq | 15,273,651 | 83,837,181 | -3.91% |
| 2026-03-19 | 5.75 | 5.79 | 5.58 | 5.62 | 5.61 | qfq | 11,828,220 | 67,027,434 | -3.27% |
| 2026-03-18 | 5.75 | 5.82 | 5.68 | 5.81 | 5.80 | qfq | 11,517,749 | 66,189,648 | 1.04% |
| 2026-03-17 | 5.90 | 5.93 | 5.73 | 5.75 | 5.74 | qfq | 10,875,946 | 63,383,844 | -2.21% |
| 2026-03-16 | 5.90 | 5.94 | 5.83 | 5.88 | 5.87 | qfq | 10,385,903 | 60,921,698 | -0.34% |
| 2026-03-13 | 5.94 | 6.02 | 5.86 | 5.90 | 5.89 | qfq | 11,401,243 | 67,768,017 | -0.84% |
| 2026-03-12 | 6.07 | 6.10 | 5.94 | 5.95 | 5.94 | qfq | 12,987,328 | 77,962,222 | -1.98% |
| 2026-03-11 | 6.09 | 6.11 | 6.03 | 6.07 | 6.06 | qfq | 9,565,470 | 58,001,965 | -0.33% |
| 2026-03-10 | 5.98 | 6.10 | 5.96 | 6.09 | 6.08 | qfq | 12,006,214 | 72,641,329 | 2.35% |
| 2026-03-09 | 5.94 | 5.98 | 5.83 | 5.95 | 5.94 | qfq | 11,943,000 | 70,568,071 | -1.00% |
| 2026-03-06 | 5.81 | 6.02 | 5.78 | 6.01 | 6.00 | qfq | 12,362,850 | 73,650,232 | 2.74% |
| 2026-03-05 | 5.77 | 5.90 | 5.77 | 5.85 | 5.84 | qfq | 13,704,060 | 80,043,640 | 3.36% |
| 2026-03-04 | 5.67 | 5.77 | 5.60 | 5.66 | 5.65 | qfq | 14,712,313 | 83,548,979 | -1.22% |
| 2026-03-03 | 5.94 | 6.00 | 5.72 | 5.73 | 5.72 | qfq | 16,510,429 | 96,580,478 | -3.70% |
| 2026-03-02 | 6.09 | 6.17 | 5.87 | 5.95 | 5.94 | qfq | 21,855,453 | 130,905,518 | -3.72% |
| 2026-02-27 | 6.08 | 6.18 | 6.05 | 6.18 | 6.17 | qfq | 14,081,599 | 86,313,500 | 1.31% |
| 2026-02-26 | 6.13 | 6.14 | 6.06 | 6.10 | 6.09 | qfq | 11,340,420 | 68,999,947 | -0.49% |
| 2026-02-25 | 6.16 | 6.20 | 6.12 | 6.13 | 6.12 | qfq | 14,871,350 | 91,539,223 | -0.49% |
| 2026-02-24 | 6.07 | 6.18 | 6.03 | 6.16 | 6.15 | qfq | 16,726,850 | 102,365,460 | 3.01% |
| 2026-02-13 | 6.01 | 6.06 | 5.97 | 5.98 | 5.97 | qfq | 10,251,582 | 61,698,802 | -0.33% |
| 2026-02-12 | 6.07 | 6.08 | 5.96 | 6.00 | 5.99 | qfq | 12,717,800 | 76,671,817 | -0.66% |
| 2026-02-11 | 6.08 | 6.12 | 6.04 | 6.04 | 6.03 | qfq | 11,076,916 | 67,327,886 | -0.98% |
| 2026-02-10 | 6.09 | 6.13 | 6.02 | 6.10 | 6.09 | qfq | 12,637,016 | 76,949,095 | 0.49% |
| 2026-02-09 | 6.11 | 6.13 | 6.05 | 6.07 | 6.06 | qfq | 13,885,350 | 84,411,273 | 0.33% |
| 2026-02-06 | 5.97 | 6.14 | 5.93 | 6.05 | 6.04 | qfq | 12,637,100 | 76,676,081 | 0.67% |
| 2026-02-05 | 6.08 | 6.12 | 6.00 | 6.01 | 6.00 | qfq | 12,672,190 | 76,761,684 | -0.99% |
| 2026-02-04 | 5.98 | 6.11 | 5.95 | 6.07 | 6.06 | qfq | 15,617,961 | 94,495,526 | 1.51% |
| 2026-02-03 | 5.91 | 5.98 | 5.85 | 5.98 | 5.97 | qfq | 11,060,895 | 65,588,765 | 2.05% |
| 2026-02-02 | 5.92 | 6.04 | 5.85 | 5.86 | 5.85 | qfq | 14,566,834 | 86,850,433 | -1.84% |
| 2026-01-30 | 5.89 | 6.00 | 5.83 | 5.97 | 5.96 | qfq | 17,567,990 | 104,015,377 | 1.02% |
| 2026-01-29 | 6.00 | 6.06 | 5.87 | 5.91 | 5.90 | qfq | 15,281,136 | 90,969,342 | -1.66% |
| 2026-01-28 | 6.11 | 6.13 | 6.00 | 6.01 | 6.00 | qfq | 13,156,670 | 79,468,640 | -1.31% |
| 2026-01-27 | 6.09 | 6.14 | 5.91 | 6.09 | 6.08 | qfq | 17,600,662 | 106,156,941 | 0.50% |
| 2026-01-26 | 6.20 | 6.21 | 5.99 | 6.06 | 6.05 | qfq | 25,693,402 | 156,060,210 | -2.42% |
| 2026-01-23 | 6.18 | 6.22 | 6.12 | 6.21 | 6.20 | qfq | 15,310,803 | 94,516,929 | 0.49% |
| 2026-01-22 | 6.25 | 6.26 | 6.14 | 6.18 | 6.17 | qfq | 15,426,182 | 95,252,261 | -0.96% |
| 2026-01-21 | 6.10 | 6.25 | 6.06 | 6.24 | 6.23 | qfq | 20,398,778 | 125,866,154 | 1.96% |
| 2026-01-20 | 6.09 | 6.16 | 6.04 | 6.12 | 6.11 | qfq | 19,881,072 | 121,332,652 | 0.33% |
| 2026-01-19 | 6.01 | 6.10 | 6.01 | 6.10 | 6.09 | qfq | 21,178,565 | 128,593,416 | 1.84% |
| 2026-01-16 | 5.98 | 6.02 | 5.89 | 5.99 | 5.98 | qfq | 25,195,516 | 150,282,351 | 1.18% |
| 2026-01-15 | 5.83 | 5.93 | 5.80 | 5.92 | 5.91 | qfq | 23,556,348 | 138,426,725 | 1.37% |
| 2026-01-14 | 5.90 | 5.92 | 5.75 | 5.84 | 5.83 | qfq | 31,534,830 | 184,618,235 | -1.02% |
| 2026-01-13 | 5.89 | 5.94 | 5.79 | 5.90 | 5.89 | qfq | 27,446,665 | 161,366,981 | 0.34% |
| 2026-01-12 | 5.84 | 5.89 | 5.77 | 5.88 | 5.87 | qfq | 19,024,559 | 110,959,560 | 0.34% |
| 2026-01-09 | 5.74 | 5.93 | 5.73 | 5.86 | 5.85 | qfq | 24,033,771 | 139,847,860 | 2.09% |
| 2026-01-08 | 5.67 | 5.78 | 5.64 | 5.74 | 5.73 | qfq | 17,501,458 | 100,131,528 | 1.06% |
| 2026-01-07 | 5.78 | 5.80 | 5.64 | 5.68 | 5.67 | qfq | 17,622,007 | 100,202,836 | -1.56% |
| 2026-01-06 | 5.75 | 5.84 | 5.75 | 5.77 | 5.76 | qfq | 18,957,331 | 109,789,586 | 0.35% |
| 2026-01-05 | 5.86 | 5.87 | 5.74 | 5.75 | 5.74 | qfq | 19,744,900 | 114,251,643 | -2.04% |
| 2025-12-31 | 5.93 | 5.96 | 5.77 | 5.87 | 5.86 | qfq | 19,947,097 | 116,885,975 | 0.17% |
| 2025-12-30 | 5.84 | 5.96 | 5.79 | 5.86 | 5.85 | qfq | 20,857,954 | 122,708,064 | 0.00% |
| 2025-12-29 | 5.90 | 5.92 | 5.79 | 5.86 | 5.85 | qfq | 16,773,300 | 98,203,126 | -0.34% |
| 2025-12-26 | 5.96 | 6.01 | 5.87 | 5.88 | 5.87 | qfq | 20,133,853 | 119,169,036 | -1.34% |
| 2025-12-25 | 5.85 | 5.99 | 5.83 | 5.96 | 5.95 | qfq | 21,831,608 | 129,269,542 | 1.71% |
| 2025-12-24 | 5.73 | 5.88 | 5.71 | 5.86 | 5.85 | qfq | 19,079,062 | 111,297,683 | 2.27% |
| 2025-12-23 | 5.78 | 5.81 | 5.70 | 5.73 | 5.72 | qfq | 15,243,895 | 87,599,619 | -0.87% |
| 2025-12-22 | 5.76 | 5.84 | 5.75 | 5.78 | 5.77 | qfq | 19,626,895 | 113,556,233 | 1.05% |
| 2025-12-19 | 5.61 | 5.75 | 5.59 | 5.72 | 5.71 | qfq | 19,480,952 | 110,859,672 | 2.51% |
| 2025-12-18 | 5.45 | 5.66 | 5.41 | 5.58 | 5.57 | qfq | 23,962,118 | 133,559,861 | 1.45% |
| 2025-12-17 | 5.52 | 5.58 | 5.35 | 5.50 | 5.49 | qfq | 21,478,260 | 116,809,894 | -0.54% |
| 2025-12-16 | 5.60 | 5.64 | 5.46 | 5.53 | 5.52 | qfq | 19,484,469 | 107,787,524 | -1.78% |
| 2025-12-15 | 5.57 | 5.71 | 5.56 | 5.63 | 5.62 | qfq | 19,922,200 | 112,428,554 | 0.90% |
| 2025-12-12 | 5.68 | 5.74 | 5.57 | 5.58 | 5.57 | qfq | 23,746,180 | 134,611,595 | -1.93% |
| 2025-12-11 | 5.78 | 5.81 | 5.68 | 5.69 | 5.68 | qfq | 24,002,084 | 137,688,281 | -1.04% |
| 2025-12-10 | 5.86 | 5.89 | 5.74 | 5.75 | 5.74 | qfq | 29,907,190 | 173,503,242 | -2.54% |
| 2025-12-09 | 5.96 | 5.99 | 5.87 | 5.90 | 5.89 | qfq | 34,253,087 | 202,628,768 | -1.17% |
| 2025-12-08 | 6.04 | 6.07 | 5.91 | 5.97 | 5.96 | qfq | 42,624,650 | 254,222,894 | -0.50% |
| 2025-12-05 | 5.92 | 6.05 | 5.76 | 6.00 | 5.99 | qfq | 60,470,128 | 360,415,711 | 1.35% |
| 2025-12-04 | 5.95 | 6.29 | 5.92 | 5.92 | 5.91 | qfq | 72,709,786 | 437,075,404 | -1.82% |
| 2025-12-03 | 6.14 | 6.22 | 5.97 | 6.03 | 6.02 | qfq | 96,564,257 | 585,796,919 | 1.17% |
| 2025-12-02 | 6.70 | 6.70 | 5.90 | 5.96 | 5.95 | qfq | 127,335,347 | 789,820,466 | -3.40% |
| 2025-12-01 | 5.62 | 6.17 | 5.61 | 6.17 | 6.16 | qfq | 22,559,106 | 137,069,028 | 9.98% |
| 2025-11-28 | 5.56 | 5.62 | 5.48 | 5.61 | 5.60 | qfq | 10,563,900 | 58,796,645 | 0.90% |
| 2025-11-27 | 5.41 | 5.67 | 5.40 | 5.56 | 5.55 | qfq | 15,096,994 | 83,717,380 | 2.02% |
| 2025-11-26 | 5.42 | 5.58 | 5.37 | 5.45 | 5.44 | qfq | 13,909,600 | 76,215,860 | 0.93% |
| 2025-11-25 | 5.37 | 5.47 | 5.33 | 5.40 | 5.39 | qfq | 9,797,412 | 53,086,792 | 1.31% |
| 2025-11-24 | 5.33 | 5.38 | 5.28 | 5.33 | 5.32 | qfq | 11,960,400 | 63,788,797 | 0.76% |
| 2025-11-21 | 5.45 | 5.52 | 5.23 | 5.29 | 5.28 | qfq | 15,923,262 | 85,287,818 | -3.64% |
| 2025-11-20 | 5.55 | 5.60 | 5.46 | 5.49 | 5.48 | qfq | 10,104,957 | 55,714,700 | -0.72% |
| 2025-11-19 | 5.69 | 5.73 | 5.50 | 5.53 | 5.52 | qfq | 12,147,810 | 67,852,050 | -2.98% |
| 2025-11-18 | 5.79 | 5.81 | 5.63 | 5.70 | 5.69 | qfq | 12,176,370 | 69,268,886 | -1.55% |
| 2025-11-17 | 5.85 | 5.88 | 5.76 | 5.79 | 5.78 | qfq | 8,698,610 | 50,451,969 | -0.86% |
| 2025-11-14 | 5.81 | 5.91 | 5.78 | 5.84 | 5.83 | qfq | 10,436,471 | 61,193,479 | 0.34% |
| 2025-11-13 | 5.76 | 5.84 | 5.69 | 5.82 | 5.81 | qfq | 9,970,952 | 57,711,262 | 1.39% |
| 2025-11-12 | 5.78 | 5.86 | 5.69 | 5.74 | 5.73 | qfq | 11,300,526 | 65,043,431 | -0.86% |
| 2025-11-11 | 5.74 | 5.83 | 5.73 | 5.79 | 5.78 | qfq | 10,358,376 | 59,980,929 | 1.22% |
| 2025-11-10 | 5.79 | 5.82 | 5.70 | 5.72 | 5.71 | qfq | 10,651,460 | 61,073,879 | -1.21% |
| 2025-11-07 | 5.84 | 5.86 | 5.77 | 5.79 | 5.78 | qfq | 11,599,200 | 67,297,795 | -1.19% |
| 2025-11-06 | 5.81 | 5.90 | 5.74 | 5.86 | 5.85 | qfq | 17,027,190 | 99,281,198 | 1.03% |
| 2025-11-05 | 5.66 | 5.82 | 5.58 | 5.80 | 5.79 | qfq | 15,679,334 | 90,276,527 | 1.93% |
| 2025-11-04 | 5.72 | 5.77 | 5.65 | 5.69 | 5.68 | qfq | 16,377,442 | 93,543,084 | 0.18% |
| 2025-11-03 | 5.68 | 5.71 | 5.62 | 5.68 | 5.67 | qfq | 13,209,052 | 74,856,593 | 0.53% |
| 2025-10-31 | 5.60 | 5.67 | 5.58 | 5.65 | 5.64 | qfq | 14,910,763 | 84,015,324 | 1.25% |
| 2025-10-30 | 5.62 | 5.65 | 5.52 | 5.58 | 5.57 | qfq | 13,841,320 | 77,208,674 | -0.71% |
| 2025-10-29 | 5.61 | 5.66 | 5.49 | 5.62 | 5.61 | qfq | 16,570,912 | 92,391,263 | 0.18% |
| 2025-10-28 | 5.57 | 5.71 | 5.57 | 5.61 | 5.60 | qfq | 17,563,799 | 98,770,854 | 1.63% |
| 2025-10-27 | 5.52 | 5.55 | 5.40 | 5.52 | 5.51 | qfq | 13,729,177 | 75,349,446 | 0.73% |
| 2025-10-24 | 5.46 | 5.52 | 5.43 | 5.48 | 5.47 | qfq | 10,227,962 | 55,988,029 | 0.37% |
| 2025-10-23 | 5.41 | 5.47 | 5.33 | 5.46 | 5.45 | qfq | 9,322,750 | 50,362,066 | 1.30% |
| 2025-10-22 | 5.35 | 5.44 | 5.32 | 5.39 | 5.38 | qfq | 11,148,449 | 60,127,430 | 0.37% |
| 2025-10-21 | 5.22 | 5.38 | 5.20 | 5.37 | 5.36 | qfq | 13,075,402 | 69,490,604 | 2.68% |
| 2025-10-20 | 5.18 | 5.23 | 5.13 | 5.23 | 5.22 | qfq | 11,610,676 | 60,358,773 | 2.75% |
| 2025-10-17 | 5.27 | 5.29 | 5.07 | 5.09 | 5.08 | qfq | 14,712,000 | 76,007,563 | -3.60% |
| 2025-10-16 | 5.37 | 5.39 | 5.25 | 5.28 | 5.27 | qfq | 9,411,468 | 49,833,679 | -1.49% |
| 2025-10-15 | 5.20 | 5.37 | 5.20 | 5.36 | 5.35 | qfq | 13,724,261 | 72,781,462 | 2.88% |
| 2025-10-14 | 5.28 | 5.38 | 5.19 | 5.21 | 5.20 | qfq | 13,736,767 | 72,309,166 | -0.38% |
| 2025-10-13 | 5.23 | 5.27 | 5.03 | 5.23 | 5.22 | qfq | 18,953,242 | 98,302,490 | -2.79% |
| 2025-10-10 | 5.28 | 5.65 | 5.28 | 5.38 | 5.37 | qfq | 20,627,830 | 112,075,011 | 1.51% |
| 2025-10-09 | 5.36 | 5.40 | 5.27 | 5.30 | 5.29 | qfq | 13,577,063 | 72,038,016 | -1.12% |
| 2025-09-30 | 5.45 | 5.48 | 5.35 | 5.36 | 5.35 | qfq | 13,415,150 | 72,297,398 | -2.01% |
| 2025-09-29 | 5.40 | 5.53 | 5.34 | 5.47 | 5.46 | qfq | 16,276,153 | 88,843,256 | 0.74% |
| 2025-09-26 | 5.27 | 5.52 | 5.22 | 5.43 | 5.42 | qfq | 22,451,037 | 121,514,894 | 2.65% |
| 2025-09-25 | 5.48 | 5.51 | 5.29 | 5.29 | 5.28 | qfq | 17,416,841 | 93,629,919 | -3.64% |
| 2025-09-24 | 5.44 | 5.51 | 5.37 | 5.49 | 5.48 | qfq | 13,970,365 | 76,364,153 | 0.55% |
| 2025-09-23 | 5.43 | 5.46 | 5.23 | 5.46 | 5.45 | qfq | 19,582,155 | 104,652,047 | 0.55% |
| 2025-09-22 | 5.40 | 5.45 | 5.35 | 5.43 | 5.42 | qfq | 10,685,450 | 57,789,539 | 0.56% |
| 2025-09-19 | 5.53 | 5.56 | 5.32 | 5.40 | 5.39 | qfq | 16,424,555 | 88,705,458 | -2.35% |
| 2025-09-18 | 5.64 | 5.71 | 5.46 | 5.53 | 5.52 | qfq | 22,463,532 | 125,575,839 | -1.95% |
| 2025-09-17 | 5.62 | 5.69 | 5.61 | 5.64 | 5.63 | qfq | 16,701,697 | 94,257,714 | 0.18% |
| 2025-09-16 | 5.70 | 5.70 | 5.58 | 5.63 | 5.62 | qfq | 23,852,905 | 134,214,018 | -0.35% |
| 2025-09-15 | 5.56 | 5.75 | 5.55 | 5.65 | 5.64 | qfq | 35,623,554 | 201,655,020 | 1.62% |
| 2025-09-12 | 5.54 | 5.86 | 5.52 | 5.56 | 5.55 | qfq | 34,511,325 | 193,226,524 | 1.83% |
| 2025-09-11 | 5.44 | 5.48 | 5.31 | 5.46 | 5.45 | qfq | 18,654,449 | 100,599,065 | 0.00% |
| 2025-09-10 | 5.44 | 5.55 | 5.39 | 5.46 | 5.45 | qfq | 21,045,094 | 115,220,408 | 1.11% |
| 2025-09-09 | 5.39 | 5.50 | 5.32 | 5.40 | 5.39 | qfq | 23,011,780 | 124,409,171 | 0.37% |
| 2025-09-08 | 5.30 | 5.39 | 5.28 | 5.38 | 5.37 | qfq | 11,983,378 | 64,156,805 | 1.70% |
| 2025-09-05 | 5.20 | 5.30 | 5.12 | 5.29 | 5.28 | qfq | 14,007,835 | 73,339,883 | 2.52% |
| 2025-09-04 | 5.15 | 5.22 | 5.08 | 5.16 | 5.15 | qfq | 14,195,525 | 73,306,120 | 0.39% |
| 2025-09-03 | 5.30 | 5.39 | 5.11 | 5.14 | 5.13 | qfq | 14,100,323 | 73,697,407 | -2.65% |
| 2025-09-02 | 5.28 | 5.34 | 5.13 | 5.28 | 5.27 | qfq | 19,773,761 | 103,411,520 | 0.00% |
| 2025-09-01 | 5.32 | 5.36 | 5.22 | 5.28 | 5.27 | qfq | 15,515,358 | 81,952,043 | 0.00% |
| 2025-08-29 | 5.30 | 5.38 | 5.23 | 5.28 | 5.27 | qfq | 15,463,650 | 81,880,738 | -0.75% |
| 2025-08-28 | 5.37 | 5.44 | 5.08 | 5.32 | 5.31 | qfq | 19,378,489 | 101,945,453 | -0.37% |
| 2025-08-27 | 5.54 | 5.54 | 5.34 | 5.34 | 5.33 | qfq | 13,317,025 | 72,521,787 | -3.44% |
| 2025-08-26 | 5.46 | 5.55 | 5.41 | 5.53 | 5.52 | qfq | 13,820,727 | 76,060,192 | 1.28% |
| 2025-08-25 | 5.47 | 5.49 | 5.37 | 5.46 | 5.45 | qfq | 15,835,370 | 86,070,471 | -0.18% |
| 2025-08-22 | 5.50 | 5.55 | 5.41 | 5.47 | 5.46 | qfq | 14,226,097 | 77,750,380 | -0.73% |
| 2025-08-21 | 5.59 | 5.60 | 5.47 | 5.51 | 5.50 | qfq | 13,524,631 | 74,652,769 | -1.08% |
| 2025-08-20 | 5.43 | 5.58 | 5.41 | 5.57 | 5.56 | qfq | 16,890,766 | 93,047,215 | 2.01% |
| 2025-08-19 | 5.31 | 5.48 | 5.28 | 5.46 | 5.45 | qfq | 15,884,806 | 85,638,828 | 2.44% |
| 2025-08-18 | 5.34 | 5.38 | 5.31 | 5.33 | 5.32 | qfq | 12,357,220 | 66,064,839 | 0.57% |
| 2025-08-15 | 5.25 | 5.36 | 5.23 | 5.30 | 5.29 | qfq | 15,196,062 | 80,749,682 | 1.34% |
| 2025-08-14 | 5.39 | 5.42 | 5.22 | 5.23 | 5.22 | qfq | 13,477,250 | 71,193,096 | -2.79% |
| 2025-08-13 | 5.42 | 5.44 | 5.35 | 5.38 | 5.37 | qfq | 11,532,828 | 62,192,203 | -0.37% |
| 2025-08-12 | 5.44 | 5.45 | 5.38 | 5.40 | 5.39 | qfq | 7,812,422 | 42,254,286 | -0.37% |
| 2025-08-11 | 5.39 | 5.46 | 5.37 | 5.42 | 5.41 | qfq | 10,752,454 | 58,288,039 | 1.12% |
| 2025-08-08 | 5.36 | 5.39 | 5.28 | 5.36 | 5.35 | qfq | 8,265,125 | 44,126,579 | 0.00% |
| 2025-08-07 | 5.40 | 5.42 | 5.33 | 5.36 | 5.35 | qfq | 9,168,995 | 49,153,113 | -0.37% |
| 2025-08-06 | 5.33 | 5.39 | 5.32 | 5.38 | 5.37 | qfq | 9,216,878 | 49,407,526 | 0.37% |
| 2025-08-05 | 5.27 | 5.39 | 5.27 | 5.36 | 5.35 | qfq | 11,744,610 | 62,724,602 | 1.71% |
| 2025-08-04 | 5.19 | 5.28 | 5.13 | 5.27 | 5.26 | qfq | 9,141,912 | 47,749,183 | 1.54% |
| 2025-08-01 | 5.11 | 5.22 | 5.11 | 5.19 | 5.18 | qfq | 10,291,000 | 53,314,944 | 1.57% |
| 2025-07-31 | 5.23 | 5.28 | 5.10 | 5.11 | 5.10 | qfq | 12,066,100 | 62,423,427 | -2.11% |
| 2025-07-30 | 5.28 | 5.29 | 5.15 | 5.22 | 5.21 | qfq | 11,828,312 | 61,724,476 | -1.32% |
| 2025-07-29 | 5.35 | 5.36 | 5.23 | 5.29 | 5.28 | qfq | 8,970,587 | 47,265,637 | -0.75% |
| 2025-07-28 | 5.28 | 5.41 | 5.27 | 5.33 | 5.32 | qfq | 11,161,760 | 59,544,636 | 1.14% |
| 2025-07-25 | 5.26 | 5.29 | 5.22 | 5.27 | 5.26 | qfq | 8,087,100 | 42,491,712 | 0.38% |
| 2025-07-24 | 5.25 | 5.31 | 5.23 | 5.25 | 5.24 | qfq | 7,595,630 | 39,985,098 | 0.19% |
| 2025-07-23 | 5.30 | 5.30 | 5.23 | 5.24 | 5.23 | qfq | 8,874,325 | 46,705,149 | -0.95% |
| 2025-07-22 | 5.33 | 5.33 | 5.27 | 5.29 | 5.28 | qfq | 10,183,440 | 53,940,219 | -0.56% |
| 2025-07-21 | 5.29 | 5.33 | 5.26 | 5.32 | 5.31 | qfq | 10,041,025 | 53,137,611 | 1.14% |
| 2025-07-18 | 5.30 | 5.31 | 5.22 | 5.26 | 5.25 | qfq | 7,566,865 | 39,705,057 | 0.00% |
| 2025-07-17 | 5.27 | 5.30 | 5.23 | 5.26 | 5.25 | qfq | 8,788,820 | 46,258,786 | 0.00% |
| 2025-07-16 | 5.19 | 5.27 | 5.16 | 5.26 | 5.25 | qfq | 10,439,622 | 54,622,033 | 1.54% |
| 2025-07-15 | 5.23 | 5.27 | 5.14 | 5.18 | 5.17 | qfq | 13,537,006 | 70,156,048 | -0.58% |
| 2025-07-14 | 5.15 | 5.23 | 5.15 | 5.21 | 5.20 | qfq | 9,427,400 | 49,124,129 | 0.97% |
| 2025-07-11 | 5.20 | 5.20 | 5.11 | 5.16 | 5.15 | qfq | 8,579,610 | 44,321,917 | -0.58% |
| 2025-07-10 | 5.18 | 5.21 | 5.13 | 5.19 | 5.18 | qfq | 8,600,680 | 44,517,986 | 0.19% |
| 2025-07-09 | 5.20 | 5.25 | 5.16 | 5.18 | 5.17 | qfq | 10,219,626 | 53,138,142 | 0.00% |
| 2025-07-08 | 5.12 | 5.18 | 5.10 | 5.18 | 5.17 | qfq | 9,667,234 | 49,778,799 | 1.17% |
| 2025-07-07 | 5.05 | 5.12 | 5.00 | 5.12 | 5.11 | qfq | 10,055,067 | 51,018,564 | 1.39% |
| 2025-07-04 | 5.11 | 5.11 | 5.04 | 5.05 | 5.04 | qfq | 9,372,900 | 47,483,611 | -0.98% |
| 2025-07-03 | 5.07 | 5.14 | 5.05 | 5.10 | 5.09 | qfq | 9,893,391 | 50,373,372 | 0.59% |
| 2025-07-02 | 5.06 | 5.07 | 5.00 | 5.07 | 5.06 | qfq | 9,730,520 | 49,098,738 | 0.60% |
| 2025-07-01 | 5.07 | 5.10 | 5.01 | 5.04 | 5.03 | qfq | 9,704,800 | 48,922,567 | -0.59% |
| 2025-06-30 | 5.04 | 5.09 | 5.01 | 5.07 | 5.06 | qfq | 13,051,940 | 65,966,046 | 1.60% |
| 2025-06-27 | 4.97 | 5.03 | 4.96 | 4.99 | 4.98 | qfq | 7,161,802 | 35,749,428 | 0.60% |
| 2025-06-26 | 5.01 | 5.05 | 4.93 | 4.96 | 4.93 | qfq | 9,699,484 | 48,266,898 | -0.80% |
| 2025-06-25 | 5.00 | 5.07 | 4.96 | 5.00 | 4.97 | qfq | 11,258,300 | 56,351,301 | 0.00% |
| 2025-06-24 | 4.81 | 5.01 | 4.81 | 5.00 | 4.97 | qfq | 16,713,620 | 82,894,693 | 3.95% |
| 2025-06-23 | 4.65 | 4.82 | 4.64 | 4.81 | 4.78 | qfq | 11,134,320 | 53,114,962 | 2.56% |
| 2025-06-20 | 4.70 | 4.78 | 4.66 | 4.69 | 4.66 | qfq | 7,644,400 | 35,991,224 | 0.00% |
| 2025-06-19 | 4.78 | 4.83 | 4.69 | 4.69 | 4.66 | qfq | 9,558,477 | 45,353,357 | -2.09% |
| 2025-06-18 | 4.85 | 4.85 | 4.72 | 4.79 | 4.76 | qfq | 12,680,045 | 60,548,450 | -1.24% |
| 2025-06-17 | 4.89 | 4.90 | 4.81 | 4.85 | 4.82 | qfq | 9,500,870 | 45,968,784 | -0.21% |
| 2025-06-16 | 4.86 | 4.93 | 4.84 | 4.86 | 4.83 | qfq | 11,655,070 | 56,811,844 | -0.82% |
| 2025-06-13 | 5.05 | 5.07 | 4.89 | 4.90 | 4.87 | qfq | 15,015,570 | 74,202,993 | -3.54% |
| 2025-06-12 | 5.00 | 5.08 | 4.98 | 5.08 | 5.05 | qfq | 15,459,550 | 77,765,250 | 0.59% |
| 2025-06-11 | 4.88 | 5.16 | 4.88 | 5.05 | 5.02 | qfq | 23,158,789 | 116,952,623 | 3.70% |
| 2025-06-10 | 4.92 | 4.95 | 4.81 | 4.87 | 4.84 | qfq | 10,480,600 | 51,192,405 | -1.22% |
| 2025-06-09 | 4.87 | 4.97 | 4.85 | 4.93 | 4.90 | qfq | 12,826,679 | 63,094,953 | 1.44% |
| 2025-06-06 | 4.88 | 4.90 | 4.82 | 4.86 | 4.83 | qfq | 9,293,150 | 45,103,620 | -0.41% |
| 2025-06-05 | 4.87 | 4.90 | 4.82 | 4.88 | 4.85 | qfq | 10,716,689 | 52,139,382 | 0.41% |
| 2025-06-04 | 4.84 | 4.90 | 4.80 | 4.86 | 4.83 | qfq | 8,731,100 | 42,414,964 | 0.62% |
| 2025-06-03 | 4.82 | 4.85 | 4.77 | 4.83 | 4.80 | qfq | 9,769,919 | 47,069,634 | 0.42% |
| 2025-05-30 | 5.03 | 5.05 | 4.80 | 4.81 | 4.78 | qfq | 18,808,231 | 91,380,054 | -4.37% |
| 2025-05-29 | 4.92 | 5.08 | 4.91 | 5.03 | 5.00 | qfq | 14,469,750 | 72,759,059 | 2.03% |
| 2025-05-28 | 4.97 | 5.04 | 4.90 | 4.93 | 4.90 | qfq | 11,756,243 | 58,250,452 | -0.80% |
| 2025-05-27 | 4.97 | 4.98 | 4.86 | 4.97 | 4.94 | qfq | 11,543,200 | 56,861,458 | -0.20% |
| 2025-05-26 | 4.96 | 5.05 | 4.93 | 4.98 | 4.95 | qfq | 11,383,840 | 56,837,378 | 0.40% |
| 2025-05-23 | 4.99 | 5.10 | 4.95 | 4.96 | 4.93 | qfq | 11,483,400 | 57,569,805 | -0.40% |
| 2025-05-22 | 5.06 | 5.10 | 4.97 | 4.98 | 4.95 | qfq | 10,282,900 | 51,651,295 | -1.78% |
| 2025-05-21 | 5.11 | 5.12 | 5.01 | 5.07 | 5.04 | qfq | 10,207,908 | 51,738,880 | -1.17% |
| 2025-05-20 | 5.12 | 5.14 | 5.07 | 5.13 | 5.10 | qfq | 9,793,250 | 49,947,135 | 0.20% |
| 2025-05-19 | 5.10 | 5.15 | 5.05 | 5.12 | 5.09 | qfq | 10,475,200 | 53,397,163 | -0.78% |
| 2025-05-16 | 5.02 | 5.19 | 5.01 | 5.16 | 5.13 | qfq | 16,611,100 | 85,396,659 | 2.58% |
| 2025-05-15 | 5.04 | 5.06 | 4.95 | 5.03 | 5.00 | qfq | 11,378,631 | 56,931,112 | -0.40% |
| 2025-05-14 | 5.09 | 5.14 | 5.01 | 5.05 | 5.02 | qfq | 10,311,931 | 52,113,824 | -0.59% |
| 2025-05-13 | 5.13 | 5.16 | 5.07 | 5.08 | 5.05 | qfq | 10,502,600 | 53,637,333 | -0.39% |
| 2025-05-12 | 5.08 | 5.12 | 5.04 | 5.10 | 5.07 | qfq | 9,979,210 | 50,726,700 | 1.59% |
| 2025-05-09 | 5.08 | 5.10 | 4.99 | 5.02 | 4.99 | qfq | 12,201,550 | 61,365,604 | -1.18% |
| 2025-05-08 | 4.95 | 5.10 | 4.94 | 5.08 | 5.05 | qfq | 14,140,386 | 71,541,166 | 2.21% |
| 2025-05-07 | 5.00 | 5.04 | 4.92 | 4.97 | 4.94 | qfq | 15,221,145 | 75,872,371 | 0.00% |
| 2025-05-06 | 4.95 | 5.00 | 4.90 | 4.97 | 4.94 | qfq | 14,107,262 | 69,861,200 | 2.26% |
| 2025-04-30 | 4.74 | 4.89 | 4.74 | 4.86 | 4.83 | qfq | 14,804,855 | 71,547,715 | 2.97% |
| 2025-04-29 | 4.58 | 4.75 | 4.58 | 4.72 | 4.69 | qfq | 13,170,435 | 62,056,511 | 2.39% |
| 2025-04-28 | 4.73 | 4.77 | 4.60 | 4.61 | 4.58 | qfq | 16,456,700 | 76,424,298 | -3.15% |
| 2025-04-25 | 4.68 | 4.83 | 4.68 | 4.76 | 4.73 | qfq | 17,312,850 | 82,554,786 | 1.49% |
| 2025-04-24 | 4.70 | 4.75 | 4.66 | 4.69 | 4.66 | qfq | 17,905,000 | 84,202,168 | -0.21% |
| 2025-04-23 | 4.54 | 4.73 | 4.54 | 4.70 | 4.67 | qfq | 24,657,012 | 115,128,224 | 3.98% |
| 2025-04-22 | 4.50 | 4.54 | 4.45 | 4.52 | 4.49 | qfq | 13,649,860 | 61,423,896 | 0.44% |
| 2025-04-21 | 4.40 | 4.52 | 4.34 | 4.50 | 4.47 | qfq | 14,625,550 | 65,137,672 | 2.27% |
| 2025-04-18 | 4.36 | 4.44 | 4.30 | 4.40 | 4.37 | qfq | 17,690,564 | 77,284,192 | 0.69% |
| 2025-04-17 | 4.32 | 4.45 | 4.30 | 4.37 | 4.34 | qfq | 16,509,300 | 72,600,131 | 0.23% |
| 2025-04-16 | 4.53 | 4.53 | 4.30 | 4.36 | 4.33 | qfq | 23,520,220 | 103,616,462 | -3.96% |
| 2025-04-15 | 4.48 | 4.60 | 4.47 | 4.54 | 4.51 | qfq | 21,981,169 | 99,450,184 | 1.57% |
| 2025-04-14 | 4.43 | 4.53 | 4.43 | 4.47 | 4.44 | qfq | 23,842,309 | 106,747,339 | 3.23% |
| 2025-04-11 | 4.29 | 4.42 | 4.28 | 4.33 | 4.30 | qfq | 21,707,884 | 94,756,154 | -0.92% |
| 2025-04-10 | 4.35 | 4.50 | 4.35 | 4.37 | 4.34 | qfq | 30,702,099 | 135,839,398 | 2.10% |
| 2025-04-09 | 4.15 | 4.34 | 3.89 | 4.28 | 4.26 | qfq | 40,786,495 | 166,612,587 | -0.93% |
| 2025-04-08 | 4.50 | 4.60 | 4.28 | 4.32 | 4.30 | qfq | 47,014,121 | 204,825,782 | -9.24% |
| 2025-04-07 | 4.76 | 4.88 | 4.76 | 4.76 | 4.73 | qfq | 9,669,000 | 46,129,946 | -10.02% |
| 2025-04-03 | 5.38 | 5.56 | 5.28 | 5.29 | 5.26 | qfq | 43,489,537 | 233,659,102 | -4.86% |
| 2025-04-02 | 5.64 | 5.70 | 5.40 | 5.56 | 5.53 | qfq | 51,526,632 | 285,293,736 | -3.30% |
| 2025-04-01 | 5.54 | 5.85 | 5.46 | 5.75 | 5.72 | qfq | 65,714,353 | 372,903,535 | 1.77% |
| 2025-03-31 | 5.51 | 5.78 | 5.46 | 5.65 | 5.62 | qfq | 78,176,229 | 438,097,695 | 2.36% |
| 2025-03-28 | 5.31 | 5.59 | 5.16 | 5.52 | 5.49 | qfq | 63,647,420 | 343,921,579 | 3.95% |
| 2025-03-27 | 5.45 | 5.45 | 5.29 | 5.31 | 5.28 | qfq | 41,953,995 | 224,476,221 | -4.50% |
| 2025-03-26 | 5.28 | 5.60 | 5.16 | 5.56 | 5.53 | qfq | 68,295,234 | 372,403,580 | 3.15% |
| 2025-03-25 | 5.25 | 5.66 | 5.25 | 5.39 | 5.36 | qfq | 62,256,277 | 332,750,954 | 3.26% |
| 2025-03-24 | 5.49 | 5.51 | 5.08 | 5.22 | 5.19 | qfq | 75,319,856 | 395,411,834 | -4.92% |
| 2025-03-21 | 5.85 | 5.98 | 5.43 | 5.49 | 5.46 | qfq | 130,229,306 | 742,170,648 | -1.44% |
| 2025-03-20 | 5.07 | 5.57 | 5.04 | 5.57 | 5.54 | qfq | 33,705,727 | 182,961,501 | 10.08% |
| 2025-03-19 | 5.03 | 5.13 | 5.02 | 5.06 | 5.03 | qfq | 18,202,192 | 92,261,900 | 0.00% |
| 2025-03-18 | 5.02 | 5.07 | 5.00 | 5.06 | 5.03 | qfq | 11,559,726 | 58,266,434 | 0.60% |
| 2025-03-17 | 5.00 | 5.06 | 4.96 | 5.03 | 5.00 | qfq | 12,305,672 | 61,721,483 | 0.80% |
| 2025-03-14 | 4.93 | 5.02 | 4.85 | 4.99 | 4.96 | qfq | 15,982,325 | 79,018,419 | 1.01% |
| 2025-03-13 | 4.97 | 5.02 | 4.87 | 4.94 | 4.91 | qfq | 13,550,231 | 66,812,572 | -0.80% |
| 2025-03-12 | 4.95 | 5.01 | 4.94 | 4.98 | 4.95 | qfq | 14,752,444 | 73,381,821 | 0.61% |
| 2025-03-11 | 4.94 | 4.96 | 4.87 | 4.95 | 4.92 | qfq | 12,032,150 | 59,155,823 | 0.20% |
| 2025-03-10 | 4.95 | 4.98 | 4.86 | 4.94 | 4.91 | qfq | 14,554,432 | 71,729,414 | 0.20% |
| 2025-03-07 | 4.92 | 4.98 | 4.88 | 4.93 | 4.90 | qfq | 13,425,819 | 66,100,843 | 0.61% |
| 2025-03-06 | 4.83 | 4.92 | 4.83 | 4.90 | 4.87 | qfq | 14,197,231 | 69,387,287 | 1.24% |
| 2025-03-05 | 4.81 | 4.84 | 4.73 | 4.84 | 4.81 | qfq | 10,228,352 | 48,994,215 | 0.62% |
| 2025-03-04 | 4.69 | 4.83 | 4.67 | 4.81 | 4.78 | qfq | 11,654,905 | 55,785,133 | 2.34% |
| 2025-03-03 | 4.72 | 4.80 | 4.68 | 4.70 | 4.67 | qfq | 11,840,931 | 56,159,488 | 0.00% |
| 2025-02-28 | 4.87 | 4.93 | 4.69 | 4.70 | 4.67 | qfq | 15,473,656 | 73,683,734 | -4.08% |
| 2025-02-27 | 4.91 | 4.98 | 4.81 | 4.90 | 4.87 | qfq | 13,441,679 | 65,665,203 | -0.20% |
| 2025-02-26 | 4.82 | 4.96 | 4.82 | 4.91 | 4.88 | qfq | 17,718,672 | 86,950,534 | 1.66% |
| 2025-02-25 | 4.73 | 4.83 | 4.72 | 4.83 | 4.80 | qfq | 11,712,502 | 56,217,462 | 1.68% |
| 2025-02-24 | 4.79 | 4.82 | 4.72 | 4.75 | 4.72 | qfq | 12,876,813 | 61,372,022 | -0.63% |
| 2025-02-21 | 4.85 | 4.87 | 4.77 | 4.78 | 4.75 | qfq | 11,163,946 | 53,634,539 | -1.44% |
| 2025-02-20 | 4.83 | 4.87 | 4.81 | 4.85 | 4.82 | qfq | 9,030,450 | 43,706,679 | 0.41% |
| 2025-02-19 | 4.67 | 4.83 | 4.67 | 4.83 | 4.80 | qfq | 12,382,046 | 59,211,519 | 3.21% |
| 2025-02-18 | 4.77 | 4.79 | 4.66 | 4.68 | 4.65 | qfq | 8,842,421 | 41,873,653 | -2.09% |
| 2025-02-17 | 4.75 | 4.78 | 4.70 | 4.78 | 4.75 | qfq | 9,410,100 | 44,632,401 | 0.84% |
| 2025-02-14 | 4.74 | 4.82 | 4.71 | 4.74 | 4.71 | qfq | 9,752,269 | 46,379,525 | 0.21% |
| 2025-02-13 | 4.85 | 4.90 | 4.72 | 4.73 | 4.70 | qfq | 15,024,746 | 71,918,551 | -2.27% |
| 2025-02-12 | 4.86 | 4.87 | 4.78 | 4.84 | 4.81 | qfq | 12,882,206 | 62,113,191 | -0.41% |
| 2025-02-11 | 4.89 | 4.91 | 4.83 | 4.86 | 4.83 | qfq | 9,218,411 | 44,827,085 | -0.41% |
| 2025-02-10 | 4.86 | 4.90 | 4.82 | 4.88 | 4.85 | qfq | 11,352,057 | 55,112,541 | 0.62% |
| 2025-02-07 | 4.87 | 4.93 | 4.80 | 4.85 | 4.82 | qfq | 14,503,731 | 70,598,235 | -0.21% |
| 2025-02-06 | 4.72 | 4.87 | 4.70 | 4.86 | 4.83 | qfq | 13,927,921 | 67,000,444 | 2.97% |
| 2025-02-05 | 4.73 | 4.77 | 4.69 | 4.72 | 4.69 | qfq | 8,216,550 | 38,883,776 | 1.07% |
| 2025-01-27 | 4.70 | 4.79 | 4.67 | 4.67 | 4.64 | qfq | 10,015,950 | 47,434,047 | -0.85% |
| 2025-01-24 | 4.63 | 4.72 | 4.62 | 4.71 | 4.68 | qfq | 9,079,050 | 42,473,180 | 1.29% |
| 2025-01-23 | 4.70 | 4.73 | 4.64 | 4.65 | 4.62 | qfq | 9,813,498 | 45,961,135 | 0.22% |
| 2025-01-22 | 4.70 | 4.71 | 4.62 | 4.64 | 4.61 | qfq | 7,487,957 | 34,864,579 | -1.28% |
| 2025-01-21 | 4.68 | 4.71 | 4.62 | 4.70 | 4.67 | qfq | 10,554,931 | 49,375,213 | 0.86% |
| 2025-01-20 | 4.65 | 4.71 | 4.61 | 4.66 | 4.63 | qfq | 8,540,470 | 39,890,193 | 0.87% |
| 2025-01-17 | 4.55 | 4.65 | 4.55 | 4.62 | 4.59 | qfq | 7,827,300 | 36,108,682 | 0.65% |
| 2025-01-16 | 4.60 | 4.67 | 4.53 | 4.59 | 4.56 | qfq | 8,109,880 | 37,313,518 | -0.22% |
| 2025-01-15 | 4.57 | 4.62 | 4.50 | 4.60 | 4.57 | qfq | 9,499,599 | 43,513,828 | 0.88% |
| 2025-01-14 | 4.41 | 4.56 | 4.41 | 4.56 | 4.53 | qfq | 12,883,613 | 58,173,207 | 4.11% |
| 2025-01-13 | 4.29 | 4.42 | 4.22 | 4.38 | 4.35 | qfq | 7,472,800 | 32,354,381 | 1.15% |
| 2025-01-10 | 4.44 | 4.52 | 4.33 | 4.33 | 4.30 | qfq | 10,138,850 | 44,980,246 | -2.70% |
| 2025-01-09 | 4.40 | 4.49 | 4.34 | 4.45 | 4.42 | qfq | 9,241,790 | 41,097,822 | 1.37% |
| 2025-01-08 | 4.44 | 4.44 | 4.25 | 4.39 | 4.36 | qfq | 12,494,750 | 54,342,183 | -1.35% |
| 2025-01-07 | 4.32 | 4.45 | 4.30 | 4.45 | 4.42 | qfq | 12,032,474 | 52,936,625 | 2.53% |
| 2025-01-06 | 4.25 | 4.60 | 4.09 | 4.34 | 4.31 | qfq | 20,242,920 | 88,517,164 | 1.40% |
| 2025-01-03 | 4.53 | 4.53 | 4.26 | 4.28 | 4.26 | qfq | 11,796,800 | 51,629,455 | -4.68% |
| 2025-01-02 | 4.65 | 4.67 | 4.46 | 4.49 | 4.46 | qfq | 10,211,729 | 46,793,598 | -3.23% |
| 2024-12-31 | 4.74 | 4.77 | 4.60 | 4.64 | 4.61 | qfq | 10,288,850 | 48,133,336 | -1.90% |
| 2024-12-30 | 4.78 | 4.78 | 4.62 | 4.73 | 4.70 | qfq | 9,484,700 | 44,625,643 | -1.05% |
| 2024-12-27 | 4.73 | 4.82 | 4.70 | 4.78 | 4.75 | qfq | 10,588,700 | 50,594,876 | 1.49% |
| 2024-12-26 | 4.53 | 4.77 | 4.52 | 4.71 | 4.68 | qfq | 15,383,718 | 72,111,510 | 3.29% |
| 2024-12-25 | 4.62 | 4.67 | 4.46 | 4.56 | 4.53 | qfq | 13,074,200 | 59,293,013 | -2.15% |
| 2024-12-24 | 4.63 | 4.72 | 4.57 | 4.66 | 4.63 | qfq | 10,024,200 | 46,569,405 | 1.97% |
| 2024-12-23 | 4.83 | 4.85 | 4.55 | 4.57 | 4.54 | qfq | 18,313,405 | 85,890,221 | -5.38% |
| 2024-12-20 | 4.80 | 4.86 | 4.78 | 4.83 | 4.80 | qfq | 11,105,250 | 53,564,544 | 0.21% |
| 2024-12-19 | 4.75 | 4.87 | 4.68 | 4.82 | 4.79 | qfq | 13,799,770 | 65,642,317 | 0.63% |
| 2024-12-18 | 4.78 | 4.85 | 4.71 | 4.79 | 4.76 | qfq | 10,556,195 | 50,586,718 | 0.84% |
| 2024-12-17 | 4.97 | 4.98 | 4.72 | 4.75 | 4.72 | qfq | 16,169,618 | 77,919,381 | -4.43% |
| 2024-12-16 | 5.01 | 5.07 | 4.94 | 4.97 | 4.94 | qfq | 12,028,936 | 60,091,846 | -0.60% |
| 2024-12-13 | 5.09 | 5.14 | 4.99 | 5.00 | 4.97 | qfq | 18,716,250 | 94,516,898 | -2.15% |
| 2024-12-12 | 5.16 | 5.26 | 5.04 | 5.11 | 5.08 | qfq | 28,389,220 | 145,391,891 | 1.59% |
| 2024-12-11 | 4.98 | 5.04 | 4.97 | 5.03 | 5.00 | qfq | 12,906,460 | 64,600,630 | 0.80% |
| 2024-12-10 | 5.10 | 5.10 | 4.95 | 4.99 | 4.96 | qfq | 24,996,287 | 125,280,913 | -0.40% |
| 2024-12-09 | 4.90 | 5.14 | 4.88 | 5.01 | 4.98 | qfq | 28,512,720 | 142,238,630 | 2.24% |
| 2024-12-06 | 4.87 | 4.91 | 4.81 | 4.90 | 4.87 | qfq | 16,167,760 | 78,673,032 | 0.82% |
| 2024-12-05 | 4.78 | 4.93 | 4.75 | 4.86 | 4.83 | qfq | 15,774,120 | 76,761,190 | 1.46% |
| 2024-12-04 | 4.84 | 4.86 | 4.76 | 4.79 | 4.76 | qfq | 14,658,079 | 70,546,796 | -1.24% |
| 2024-12-03 | 4.82 | 4.85 | 4.76 | 4.85 | 4.82 | qfq | 13,279,862 | 64,070,527 | 0.62% |
| 2024-12-02 | 4.72 | 4.85 | 4.71 | 4.82 | 4.79 | qfq | 20,180,332 | 97,103,837 | 2.34% |
| 2024-11-29 | 4.68 | 4.74 | 4.61 | 4.71 | 4.68 | qfq | 11,404,312 | 53,542,389 | 1.07% |
| 2024-11-28 | 4.58 | 4.75 | 4.56 | 4.66 | 4.63 | qfq | 17,224,890 | 80,351,470 | 1.75% |
| 2024-11-27 | 4.54 | 4.58 | 4.38 | 4.58 | 4.55 | qfq | 12,538,600 | 56,016,807 | 0.44% |
| 2024-11-26 | 4.59 | 4.63 | 4.54 | 4.56 | 4.53 | qfq | 8,133,740 | 37,295,754 | -0.87% |
| 2024-11-25 | 4.49 | 4.62 | 4.47 | 4.60 | 4.57 | qfq | 10,774,140 | 49,096,132 | 2.68% |
| 2024-11-22 | 4.65 | 4.67 | 4.47 | 4.48 | 4.45 | qfq | 12,571,829 | 57,642,021 | -4.07% |
| 2024-11-21 | 4.63 | 4.68 | 4.60 | 4.67 | 4.64 | qfq | 10,464,879 | 48,563,520 | 0.86% |
| 2024-11-20 | 4.55 | 4.65 | 4.55 | 4.63 | 4.60 | qfq | 12,198,048 | 56,108,084 | 1.76% |
| 2024-11-19 | 4.45 | 4.56 | 4.43 | 4.55 | 4.52 | qfq | 13,447,951 | 60,571,316 | 2.71% |
| 2024-11-18 | 4.50 | 4.59 | 4.41 | 4.43 | 4.40 | qfq | 16,489,680 | 74,202,463 | -1.56% |
| 2024-11-15 | 4.53 | 4.64 | 4.49 | 4.50 | 4.47 | qfq | 12,550,531 | 57,372,563 | -1.32% |
| 2024-11-14 | 4.71 | 4.73 | 4.56 | 4.56 | 4.53 | qfq | 13,946,700 | 64,494,206 | -3.18% |
| 2024-11-13 | 4.77 | 4.79 | 4.62 | 4.71 | 4.68 | qfq | 15,217,130 | 71,506,983 | -1.26% |
| 2024-11-12 | 4.92 | 4.96 | 4.72 | 4.77 | 4.74 | qfq | 25,466,465 | 123,393,020 | -3.05% |
| 2024-11-11 | 4.78 | 4.93 | 4.77 | 4.92 | 4.89 | qfq | 25,324,590 | 122,835,101 | 3.14% |
| 2024-11-08 | 4.70 | 4.77 | 4.63 | 4.77 | 4.74 | qfq | 25,398,739 | 119,661,931 | 2.14% |
| 2024-11-07 | 4.53 | 4.68 | 4.51 | 4.67 | 4.64 | qfq | 15,729,673 | 72,850,106 | 2.64% |
| 2024-11-06 | 4.58 | 4.62 | 4.52 | 4.55 | 4.52 | qfq | 17,723,488 | 81,007,374 | -0.44% |
| 2024-11-05 | 4.48 | 4.57 | 4.46 | 4.57 | 4.54 | qfq | 13,455,720 | 61,071,231 | 2.24% |
| 2024-11-04 | 4.35 | 4.47 | 4.31 | 4.47 | 4.44 | qfq | 10,250,850 | 45,428,456 | 3.00% |
| 2024-11-01 | 4.46 | 4.49 | 4.33 | 4.34 | 4.31 | qfq | 13,812,050 | 60,643,221 | -2.91% |
| 2024-10-31 | 4.40 | 4.51 | 4.40 | 4.47 | 4.44 | qfq | 16,810,722 | 75,076,754 | 1.36% |
| 2024-10-30 | 4.39 | 4.46 | 4.37 | 4.41 | 4.38 | qfq | 10,217,990 | 45,028,912 | 0.46% |
| 2024-10-29 | 4.51 | 4.53 | 4.37 | 4.39 | 4.36 | qfq | 14,786,164 | 65,497,397 | -2.23% |
| 2024-10-28 | 4.41 | 4.50 | 4.39 | 4.49 | 4.46 | qfq | 14,505,915 | 64,663,841 | 2.51% |
| 2024-10-25 | 4.30 | 4.39 | 4.30 | 4.38 | 4.35 | qfq | 13,353,182 | 58,185,133 | 1.86% |
| 2024-10-24 | 4.30 | 4.33 | 4.26 | 4.30 | 4.28 | qfq | 11,423,896 | 49,090,120 | 0.23% |
| 2024-10-23 | 4.31 | 4.35 | 4.26 | 4.29 | 4.27 | qfq | 12,575,700 | 54,277,463 | -0.46% |
| 2024-10-22 | 4.24 | 4.31 | 4.22 | 4.31 | 4.29 | qfq | 11,481,350 | 49,178,221 | 1.65% |
| 2024-10-21 | 4.22 | 4.27 | 4.18 | 4.24 | 4.22 | qfq | 12,839,340 | 54,373,108 | 0.95% |
| 2024-10-18 | 4.12 | 4.25 | 4.12 | 4.20 | 4.18 | qfq | 13,547,160 | 56,621,301 | 1.94% |
| 2024-10-17 | 4.18 | 4.25 | 4.11 | 4.12 | 4.10 | qfq | 8,304,340 | 34,721,821 | -1.44% |
| 2024-10-16 | 4.13 | 4.21 | 4.10 | 4.18 | 4.16 | qfq | 7,518,744 | 31,357,094 | 0.48% |
| 2024-10-15 | 4.24 | 4.26 | 4.15 | 4.16 | 4.14 | qfq | 9,481,764 | 39,838,150 | -2.12% |
| 2024-10-14 | 4.20 | 4.26 | 4.14 | 4.25 | 4.23 | qfq | 10,386,327 | 43,770,796 | 1.43% |
| 2024-10-11 | 4.32 | 4.33 | 4.16 | 4.19 | 4.17 | qfq | 15,571,323 | 65,891,192 | -3.23% |
| 2024-10-10 | 4.39 | 4.44 | 4.23 | 4.33 | 4.30 | qfq | 17,853,200 | 77,808,005 | 0.00% |
| 2024-10-09 | 4.55 | 4.56 | 4.32 | 4.33 | 4.30 | qfq | 25,501,307 | 113,204,823 | -7.68% |
| 2024-10-08 | 4.86 | 4.90 | 4.45 | 4.69 | 4.66 | qfq | 43,200,071 | 201,337,574 | 5.39% |
| 2024-09-30 | 4.20 | 4.45 | 4.11 | 4.45 | 4.42 | qfq | 32,828,242 | 140,925,756 | 9.07% |
| 2024-09-27 | 4.03 | 4.13 | 3.95 | 4.08 | 4.06 | qfq | 15,599,100 | 63,056,250 | 3.55% |
| 2024-09-26 | 3.83 | 3.94 | 3.81 | 3.94 | 3.91 | qfq | 9,658,566 | 37,624,108 | 2.60% |
| 2024-09-25 | 3.85 | 3.94 | 3.82 | 3.84 | 3.81 | qfq | 11,441,816 | 44,294,063 | 1.05% |
| 2024-09-24 | 3.68 | 3.80 | 3.66 | 3.80 | 3.77 | qfq | 9,338,221 | 34,935,075 | 3.83% |
| 2024-09-23 | 3.65 | 3.68 | 3.61 | 3.66 | 3.63 | qfq | 5,191,575 | 18,975,754 | 0.55% |
| 2024-09-20 | 3.69 | 3.69 | 3.61 | 3.64 | 3.61 | qfq | 6,191,936 | 22,530,110 | -1.36% |
| 2024-09-19 | 3.57 | 3.70 | 3.57 | 3.69 | 3.66 | qfq | 8,448,792 | 30,833,137 | 4.24% |
| 2024-09-18 | 3.63 | 3.63 | 3.49 | 3.54 | 3.52 | qfq | 9,160,483 | 32,413,639 | -2.48% |
| 2024-09-13 | 3.73 | 3.73 | 3.60 | 3.63 | 3.60 | qfq | 6,904,710 | 25,242,503 | -2.68% |
| 2024-09-12 | 3.75 | 3.78 | 3.71 | 3.73 | 3.70 | qfq | 8,222,400 | 30,767,381 | -0.53% |
| 2024-09-11 | 3.77 | 3.85 | 3.72 | 3.75 | 3.72 | qfq | 7,192,756 | 27,045,071 | -0.79% |
| 2024-09-10 | 3.77 | 3.80 | 3.69 | 3.78 | 3.75 | qfq | 8,344,150 | 31,280,966 | 0.53% |
| 2024-09-09 | 3.73 | 3.80 | 3.67 | 3.76 | 3.73 | qfq | 7,487,866 | 28,097,587 | 0.80% |
| 2024-09-06 | 3.83 | 3.87 | 3.71 | 3.73 | 3.70 | qfq | 7,150,900 | 27,054,689 | -2.86% |
| 2024-09-05 | 3.82 | 3.86 | 3.78 | 3.84 | 3.81 | qfq | 8,182,700 | 31,287,311 | 0.52% |
| 2024-09-04 | 3.80 | 3.86 | 3.77 | 3.82 | 3.79 | qfq | 7,860,300 | 30,035,263 | 0.53% |
| 2024-09-03 | 3.78 | 3.81 | 3.74 | 3.80 | 3.77 | qfq | 9,824,800 | 37,107,364 | 0.53% |
| 2024-09-02 | 3.72 | 3.83 | 3.71 | 3.78 | 3.75 | qfq | 15,295,950 | 57,829,408 | 1.34% |
| 2024-08-30 | 3.64 | 3.76 | 3.62 | 3.73 | 3.70 | qfq | 7,366,100 | 27,323,114 | 2.19% |
| 2024-08-29 | 3.58 | 3.67 | 3.55 | 3.65 | 3.62 | qfq | 5,845,400 | 21,159,246 | 2.24% |
| 2024-08-28 | 3.56 | 3.62 | 3.52 | 3.57 | 3.54 | qfq | 5,943,990 | 21,255,620 | 0.56% |
| 2024-08-27 | 3.61 | 3.64 | 3.54 | 3.55 | 3.53 | qfq | 5,741,900 | 20,556,953 | -1.66% |
| 2024-08-26 | 3.51 | 3.62 | 3.50 | 3.61 | 3.58 | qfq | 7,160,230 | 25,637,999 | 2.85% |
| 2024-08-23 | 3.56 | 3.58 | 3.48 | 3.51 | 3.49 | qfq | 6,688,312 | 23,549,609 | -1.13% |
| 2024-08-22 | 3.65 | 3.67 | 3.54 | 3.55 | 3.53 | qfq | 6,079,700 | 21,854,475 | -2.47% |
| 2024-08-21 | 3.67 | 3.69 | 3.63 | 3.64 | 3.61 | qfq | 5,115,250 | 18,711,584 | -0.82% |
| 2024-08-20 | 3.74 | 3.77 | 3.65 | 3.67 | 3.64 | qfq | 6,099,940 | 22,476,182 | -1.87% |
| 2024-08-19 | 3.70 | 3.78 | 3.70 | 3.74 | 3.71 | qfq | 5,954,600 | 22,332,243 | 0.27% |
| 2024-08-16 | 3.76 | 3.79 | 3.73 | 3.73 | 3.70 | qfq | 6,748,670 | 25,361,728 | -1.06% |
| 2024-08-15 | 3.72 | 3.85 | 3.68 | 3.77 | 3.74 | qfq | 10,998,553 | 41,326,547 | 1.07% |
| 2024-08-14 | 3.72 | 3.76 | 3.69 | 3.73 | 3.70 | qfq | 5,354,300 | 19,947,054 | 0.27% |
| 2024-08-13 | 3.69 | 3.72 | 3.63 | 3.72 | 3.69 | qfq | 6,179,370 | 22,733,176 | 0.81% |
| 2024-08-12 | 3.72 | 3.73 | 3.67 | 3.69 | 3.66 | qfq | 5,890,250 | 21,783,390 | -1.07% |
| 2024-08-09 | 3.77 | 3.79 | 3.71 | 3.73 | 3.70 | qfq | 6,810,846 | 25,560,004 | -0.80% |
| 2024-08-08 | 3.75 | 3.78 | 3.67 | 3.76 | 3.73 | qfq | 7,117,200 | 26,532,681 | 0.27% |
| 2024-08-07 | 3.73 | 3.77 | 3.71 | 3.75 | 3.72 | qfq | 5,667,009 | 21,228,572 | 0.00% |
| 2024-08-06 | 3.73 | 3.78 | 3.71 | 3.75 | 3.72 | qfq | 7,910,200 | 29,621,037 | 1.35% |
| 2024-08-05 | 3.79 | 3.83 | 3.69 | 3.70 | 3.67 | qfq | 11,260,346 | 42,394,342 | -2.89% |
| 2024-08-02 | 3.84 | 3.88 | 3.79 | 3.81 | 3.78 | qfq | 8,808,515 | 33,782,578 | -1.55% |
| 2024-08-01 | 3.86 | 3.90 | 3.84 | 3.87 | 3.84 | qfq | 8,788,950 | 33,975,310 | 0.00% |
| 2024-07-31 | 3.75 | 3.87 | 3.70 | 3.87 | 3.84 | qfq | 13,290,846 | 50,590,976 | 3.75% |
| 2024-07-30 | 3.72 | 3.76 | 3.69 | 3.73 | 3.70 | qfq | 9,424,953 | 35,091,627 | -0.53% |
| 2024-07-29 | 3.70 | 3.77 | 3.68 | 3.75 | 3.72 | qfq | 17,684,617 | 66,014,177 | 1.63% |
| 2024-07-26 | 3.86 | 3.94 | 3.66 | 3.69 | 3.66 | qfq | 24,262,250 | 90,298,901 | -1.34% |
| 2024-07-25 | 3.56 | 3.75 | 3.52 | 3.74 | 3.71 | qfq | 14,228,642 | 51,847,310 | 4.47% |
| 2024-07-24 | 3.66 | 3.67 | 3.56 | 3.58 | 3.55 | qfq | 10,759,530 | 38,889,262 | -2.98% |
| 2024-07-23 | 3.70 | 3.79 | 3.69 | 3.69 | 3.66 | qfq | 10,935,363 | 40,889,345 | -0.54% |
| 2024-07-22 | 3.71 | 3.76 | 3.68 | 3.71 | 3.68 | qfq | 9,268,370 | 34,413,248 | -0.80% |
| 2024-07-19 | 3.73 | 3.79 | 3.70 | 3.74 | 3.71 | qfq | 9,035,040 | 33,794,568 | -0.53% |
| 2024-07-18 | 3.74 | 3.84 | 3.61 | 3.76 | 3.73 | qfq | 17,201,128 | 64,090,404 | 0.80% |
| 2024-07-17 | 3.87 | 3.89 | 3.71 | 3.73 | 3.70 | qfq | 16,104,849 | 60,663,755 | -3.87% |
| 2024-07-16 | 4.02 | 4.04 | 3.85 | 3.88 | 3.85 | qfq | 18,192,281 | 70,900,745 | -3.96% |
| 2024-07-15 | 4.05 | 4.08 | 3.99 | 4.04 | 4.01 | qfq | 6,186,390 | 24,938,828 | -0.98% |
| 2024-07-12 | 4.05 | 4.11 | 4.03 | 4.08 | 4.05 | qfq | 7,324,970 | 29,857,041 | 0.49% |
| 2024-07-11 | 3.92 | 4.06 | 3.92 | 4.06 | 4.03 | qfq | 9,107,007 | 36,461,349 | 4.91% |
| 2024-07-10 | 3.85 | 3.94 | 3.83 | 3.87 | 3.84 | qfq | 6,068,017 | 23,580,406 | 0.52% |
| 2024-07-09 | 3.78 | 3.88 | 3.65 | 3.85 | 3.82 | qfq | 8,852,103 | 33,427,950 | 1.85% |
| 2024-07-08 | 3.94 | 3.94 | 3.77 | 3.78 | 3.75 | qfq | 7,052,384 | 26,951,624 | -4.30% |
| 2024-07-05 | 3.94 | 4.04 | 3.86 | 3.95 | 3.92 | qfq | 7,029,500 | 27,664,195 | 0.25% |
| 2024-07-04 | 4.08 | 4.11 | 3.93 | 3.94 | 3.91 | qfq | 6,252,350 | 25,034,394 | -3.43% |
| 2024-07-03 | 4.12 | 4.14 | 4.06 | 4.08 | 4.05 | qfq | 4,957,985 | 20,301,674 | -0.49% |
| 2024-07-02 | 4.07 | 4.12 | 4.07 | 4.10 | 4.07 | qfq | 5,888,200 | 24,148,357 | 0.49% |
| 2024-07-01 | 4.05 | 4.09 | 3.97 | 4.08 | 4.05 | qfq | 7,279,680 | 29,303,270 | 0.25% |
| 2024-06-28 | 4.09 | 4.18 | 4.05 | 4.07 | 4.04 | qfq | 8,729,300 | 35,857,136 | -0.73% |
| 2024-06-27 | 4.16 | 4.19 | 4.08 | 4.10 | 4.06 | qfq | 6,050,050 | 25,024,061 | -1.68% |
| 2024-06-26 | 4.03 | 4.17 | 4.00 | 4.17 | 4.13 | qfq | 6,068,939 | 24,834,950 | 2.71% |
| 2024-06-25 | 3.96 | 4.10 | 3.96 | 4.06 | 4.02 | qfq | 7,948,000 | 32,234,657 | 2.01% |
| 2024-06-24 | 4.07 | 4.10 | 3.96 | 3.98 | 3.94 | qfq | 7,895,150 | 31,665,604 | -3.40% |
| 2024-06-21 | 4.09 | 4.16 | 4.07 | 4.12 | 4.08 | qfq | 4,767,550 | 19,603,656 | -0.72% |
| 2024-06-20 | 4.20 | 4.23 | 4.09 | 4.15 | 4.11 | qfq | 7,327,501 | 30,416,526 | -1.19% |
| 2024-06-19 | 4.24 | 4.26 | 4.19 | 4.20 | 4.16 | qfq | 6,154,100 | 25,943,127 | -0.94% |
| 2024-06-18 | 4.07 | 4.25 | 4.07 | 4.24 | 4.20 | qfq | 9,929,550 | 41,678,999 | 3.41% |
| 2024-06-17 | 4.11 | 4.16 | 4.06 | 4.10 | 4.06 | qfq | 5,520,706 | 22,648,870 | -0.73% |
| 2024-06-14 | 4.10 | 4.25 | 4.07 | 4.13 | 4.09 | qfq | 9,057,800 | 37,650,582 | 0.49% |
| 2024-06-13 | 4.15 | 4.19 | 4.09 | 4.11 | 4.07 | qfq | 5,743,350 | 23,683,831 | -1.44% |
| 2024-06-12 | 4.12 | 4.22 | 4.08 | 4.17 | 4.13 | qfq | 7,200,781 | 29,912,471 | 1.46% |
| 2024-06-11 | 4.08 | 4.22 | 4.00 | 4.11 | 4.07 | qfq | 10,913,870 | 44,605,558 | 0.00% |
| 2024-06-07 | 3.98 | 4.11 | 3.96 | 4.11 | 4.07 | qfq | 12,027,640 | 48,618,896 | 4.85% |
| 2024-06-06 | 4.14 | 4.16 | 3.84 | 3.92 | 3.88 | qfq | 13,592,950 | 53,683,665 | -4.85% |
| 2024-06-05 | 4.23 | 4.23 | 4.11 | 4.12 | 4.08 | qfq | 6,331,939 | 26,400,843 | -2.37% |
| 2024-06-04 | 4.31 | 4.32 | 4.15 | 4.22 | 4.18 | qfq | 8,646,750 | 36,410,083 | -2.76% |
| 2024-06-03 | 4.49 | 4.50 | 4.20 | 4.34 | 4.30 | qfq | 9,921,750 | 43,140,759 | -3.13% |
| 2024-05-31 | 4.48 | 4.51 | 4.46 | 4.48 | 4.43 | qfq | 4,583,900 | 20,583,740 | 0.00% |
| 2024-05-30 | 4.47 | 4.54 | 4.42 | 4.48 | 4.43 | qfq | 5,170,400 | 23,201,136 | 0.22% |
| 2024-05-29 | 4.40 | 4.54 | 4.38 | 4.47 | 4.42 | qfq | 5,894,760 | 26,298,274 | 1.36% |
| 2024-05-28 | 4.45 | 4.49 | 4.39 | 4.41 | 4.37 | qfq | 5,707,000 | 25,330,751 | -1.12% |
| 2024-05-27 | 4.47 | 4.51 | 4.39 | 4.46 | 4.41 | qfq | 6,260,100 | 27,738,919 | -0.22% |
| 2024-05-24 | 4.47 | 4.53 | 4.42 | 4.47 | 4.42 | qfq | 5,733,950 | 25,716,935 | -0.22% |
| 2024-05-23 | 4.54 | 4.56 | 4.46 | 4.48 | 4.43 | qfq | 6,278,520 | 28,185,374 | -2.18% |
| 2024-05-22 | 4.56 | 4.61 | 4.52 | 4.58 | 4.53 | qfq | 4,563,300 | 20,871,938 | 0.88% |
| 2024-05-21 | 4.63 | 4.63 | 4.52 | 4.54 | 4.49 | qfq | 7,310,873 | 33,306,081 | -1.94% |
| 2024-05-20 | 4.67 | 4.69 | 4.61 | 4.63 | 4.58 | qfq | 5,821,370 | 27,036,764 | -0.64% |
| 2024-05-17 | 4.62 | 4.68 | 4.58 | 4.66 | 4.61 | qfq | 6,140,168 | 28,468,219 | 1.53% |
| 2024-05-16 | 4.60 | 4.63 | 4.56 | 4.59 | 4.54 | qfq | 4,556,770 | 20,961,814 | 0.44% |
| 2024-05-15 | 4.62 | 4.66 | 4.56 | 4.57 | 4.52 | qfq | 5,257,970 | 24,206,593 | -1.30% |
| 2024-05-14 | 4.54 | 4.67 | 4.51 | 4.63 | 4.58 | qfq | 7,427,850 | 34,253,247 | 2.43% |
| 2024-05-13 | 4.58 | 4.59 | 4.50 | 4.52 | 4.47 | qfq | 6,146,600 | 27,939,297 | -2.16% |
| 2024-05-10 | 4.69 | 4.70 | 4.60 | 4.62 | 4.57 | qfq | 5,921,400 | 27,451,895 | -1.28% |
| 2024-05-09 | 4.60 | 4.72 | 4.60 | 4.68 | 4.63 | qfq | 5,914,909 | 27,689,270 | 1.74% |
| 2024-05-08 | 4.68 | 4.68 | 4.59 | 4.60 | 4.55 | qfq | 7,605,000 | 35,162,363 | -1.50% |
| 2024-05-07 | 4.71 | 4.71 | 4.62 | 4.67 | 4.62 | qfq | 6,676,478 | 31,051,598 | -0.43% |
| 2024-05-06 | 4.62 | 4.70 | 4.62 | 4.69 | 4.64 | qfq | 10,070,830 | 47,021,060 | 3.08% |
| 2024-04-30 | 4.56 | 4.63 | 4.49 | 4.55 | 4.50 | qfq | 13,456,400 | 61,230,355 | -0.22% |
| 2024-04-29 | 4.39 | 4.56 | 4.39 | 4.56 | 4.51 | qfq | 8,256,218 | 37,146,773 | 3.64% |
| 2024-04-26 | 4.34 | 4.42 | 4.29 | 4.40 | 4.36 | qfq | 9,962,683 | 43,480,045 | 1.15% |
| 2024-04-25 | 4.28 | 4.38 | 4.28 | 4.35 | 4.31 | qfq | 8,164,770 | 35,436,344 | 1.64% |
| 2024-04-24 | 4.19 | 4.28 | 4.16 | 4.28 | 4.24 | qfq | 8,093,995 | 34,310,139 | 2.64% |
| 2024-04-23 | 4.10 | 4.23 | 4.08 | 4.17 | 4.13 | qfq | 9,173,608 | 38,055,588 | 2.46% |
| 2024-04-22 | 4.16 | 4.19 | 4.00 | 4.07 | 4.03 | qfq | 10,866,500 | 44,404,326 | -2.16% |
| 2024-04-19 | 4.24 | 4.29 | 4.14 | 4.16 | 4.12 | qfq | 8,835,640 | 37,079,796 | -1.89% |
| 2024-04-18 | 4.25 | 4.34 | 4.18 | 4.24 | 4.20 | qfq | 14,644,885 | 62,460,695 | 0.47% |
| 2024-04-17 | 3.93 | 4.24 | 3.92 | 4.22 | 4.18 | qfq | 18,749,879 | 77,577,833 | 7.38% |
| 2024-04-16 | 4.35 | 4.36 | 3.93 | 3.93 | 3.89 | qfq | 18,320,150 | 73,459,185 | -10.07% |
| 2024-04-15 | 4.61 | 4.65 | 4.28 | 4.37 | 4.33 | qfq | 19,017,767 | 83,704,168 | -6.02% |
| 2024-04-12 | 4.73 | 4.76 | 4.64 | 4.65 | 4.60 | qfq | 10,942,850 | 51,292,795 | -1.69% |
| 2024-04-11 | 4.70 | 4.78 | 4.60 | 4.73 | 4.68 | qfq | 8,344,750 | 39,362,808 | 0.42% |
| 2024-04-10 | 4.82 | 4.84 | 4.66 | 4.71 | 4.66 | qfq | 8,237,200 | 38,858,105 | -2.28% |
| 2024-04-09 | 4.75 | 4.83 | 4.73 | 4.82 | 4.77 | qfq | 7,802,203 | 37,320,399 | 1.69% |
| 2024-04-08 | 4.84 | 4.86 | 4.70 | 4.74 | 4.69 | qfq | 10,707,200 | 51,189,721 | -2.47% |
| 2024-04-03 | 4.94 | 4.94 | 4.77 | 4.86 | 4.81 | qfq | 9,328,200 | 45,123,195 | -1.62% |
| 2024-04-02 | 4.99 | 4.99 | 4.87 | 4.94 | 4.89 | qfq | 11,073,000 | 54,576,165 | -0.40% |
| 2024-04-01 | 4.84 | 4.97 | 4.84 | 4.96 | 4.91 | qfq | 11,490,762 | 56,594,988 | 2.48% |
| 2024-03-29 | 4.76 | 4.88 | 4.76 | 4.84 | 4.79 | qfq | 10,508,900 | 50,580,669 | 1.68% |
| 2024-03-28 | 4.69 | 4.80 | 4.64 | 4.76 | 4.71 | qfq | 12,220,624 | 57,806,832 | 3.25% |
| 2024-03-27 | 4.80 | 4.80 | 4.61 | 4.61 | 4.56 | qfq | 10,389,988 | 48,754,678 | -3.35% |
| 2024-03-26 | 4.70 | 4.79 | 4.66 | 4.77 | 4.72 | qfq | 9,070,534 | 42,989,184 | 1.49% |
| 2024-03-25 | 4.80 | 4.85 | 4.68 | 4.70 | 4.65 | qfq | 9,864,400 | 47,203,501 | -2.49% |
| 2024-03-22 | 4.94 | 4.95 | 4.75 | 4.82 | 4.77 | qfq | 13,157,241 | 63,499,513 | -2.23% |
| 2024-03-21 | 4.94 | 4.97 | 4.86 | 4.93 | 4.88 | qfq | 9,605,616 | 47,278,815 | 0.41% |
| 2024-03-20 | 4.88 | 4.93 | 4.84 | 4.91 | 4.86 | qfq | 8,376,109 | 40,945,767 | 0.20% |
| 2024-03-19 | 4.93 | 4.96 | 4.85 | 4.90 | 4.85 | qfq | 10,116,347 | 49,516,398 | -0.81% |
| 2024-03-18 | 4.85 | 4.94 | 4.83 | 4.94 | 4.89 | qfq | 10,458,700 | 51,195,566 | 2.28% |
| 2024-03-15 | 4.69 | 4.83 | 4.66 | 4.83 | 4.78 | qfq | 11,954,016 | 56,873,467 | 3.21% |
| 2024-03-14 | 4.73 | 4.77 | 4.60 | 4.68 | 4.63 | qfq | 11,677,815 | 54,752,697 | -1.06% |
| 2024-03-13 | 4.70 | 4.77 | 4.66 | 4.73 | 4.68 | qfq | 12,918,655 | 61,073,033 | 0.64% |
| 2024-03-12 | 4.58 | 4.71 | 4.58 | 4.70 | 4.65 | qfq | 11,638,784 | 54,132,573 | 2.84% |
| 2024-03-11 | 4.46 | 4.57 | 4.44 | 4.57 | 4.52 | qfq | 10,587,250 | 47,753,390 | 2.24% |
| 2024-03-08 | 4.44 | 4.49 | 4.40 | 4.47 | 4.42 | qfq | 7,938,200 | 35,357,907 | 0.45% |
| 2024-03-07 | 4.51 | 4.57 | 4.43 | 4.45 | 4.40 | qfq | 10,684,357 | 48,067,914 | -0.22% |
| 2024-03-06 | 4.39 | 4.50 | 4.38 | 4.46 | 4.41 | qfq | 11,477,657 | 51,150,435 | 1.59% |
| 2024-03-05 | 4.53 | 4.53 | 4.37 | 4.39 | 4.35 | qfq | 12,000,896 | 53,245,086 | -3.30% |
| 2024-03-04 | 4.59 | 4.60 | 4.42 | 4.54 | 4.49 | qfq | 10,179,974 | 45,881,101 | -1.09% |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.59 | 4.54 | qfq | 12,169,712 | 55,591,070 | 0.88% |
| 2024-02-29 | 4.33 | 4.55 | 4.30 | 4.55 | 4.50 | qfq | 16,405,546 | 73,174,804 | 4.84% |
| 2024-02-28 | 4.82 | 4.96 | 4.32 | 4.34 | 4.30 | qfq | 32,365,567 | 150,333,021 | -9.39% |
| 2024-02-27 | 4.63 | 4.79 | 4.60 | 4.79 | 4.74 | qfq | 17,593,101 | 82,898,317 | 3.90% |
| 2024-02-26 | 4.62 | 4.74 | 4.52 | 4.61 | 4.56 | qfq | 22,912,026 | 106,117,898 | 2.67% |
| 2024-02-23 | 4.30 | 4.50 | 4.28 | 4.49 | 4.44 | qfq | 16,174,336 | 71,213,723 | 4.18% |
| 2024-02-22 | 4.17 | 4.31 | 4.13 | 4.31 | 4.27 | qfq | 16,106,141 | 68,157,582 | 4.11% |
| 2024-02-21 | 4.01 | 4.31 | 3.98 | 4.14 | 4.10 | qfq | 20,670,260 | 86,215,097 | 2.99% |
| 2024-02-20 | 3.98 | 4.04 | 3.87 | 4.02 | 3.98 | qfq | 14,528,061 | 57,773,979 | 0.75% |
| 2024-02-19 | 3.92 | 4.02 | 3.84 | 3.99 | 3.95 | qfq | 27,003,500 | 106,439,293 | 4.72% |
| 2024-02-08 | 3.44 | 3.81 | 3.33 | 3.81 | 3.77 | qfq | 28,471,707 | 102,071,928 | 10.12% |
| 2024-02-07 | 3.77 | 3.81 | 3.38 | 3.46 | 3.42 | qfq | 33,450,354 | 119,405,285 | -7.24% |
| 2024-02-06 | 3.75 | 3.95 | 3.47 | 3.73 | 3.69 | qfq | 24,634,381 | 89,473,877 | -3.12% |
| 2024-02-05 | 4.24 | 4.26 | 3.85 | 3.85 | 3.81 | qfq | 15,640,900 | 61,336,072 | -10.05% |
| 2024-02-02 | 4.55 | 4.63 | 4.14 | 4.28 | 4.24 | qfq | 14,367,200 | 63,427,569 | -5.10% |
| 2024-02-01 | 4.60 | 4.62 | 4.41 | 4.51 | 4.46 | qfq | 9,790,450 | 44,318,446 | -2.59% |
| 2024-01-31 | 4.91 | 4.94 | 4.60 | 4.63 | 4.58 | qfq | 10,931,270 | 51,875,474 | -5.89% |
| 2024-01-30 | 5.07 | 5.12 | 4.89 | 4.92 | 4.87 | qfq | 10,277,700 | 51,323,349 | -3.34% |
| 2024-01-29 | 5.24 | 5.28 | 5.05 | 5.09 | 5.04 | qfq | 8,840,499 | 45,356,351 | -2.68% |
| 2024-01-26 | 5.27 | 5.37 | 5.22 | 5.23 | 5.18 | qfq | 8,499,167 | 44,953,231 | -0.95% |
| 2024-01-25 | 5.14 | 5.28 | 5.08 | 5.28 | 5.23 | qfq | 12,027,069 | 62,522,609 | 2.92% |
| 2024-01-24 | 5.09 | 5.23 | 4.92 | 5.13 | 5.08 | qfq | 11,395,314 | 57,856,432 | 1.18% |
| 2024-01-23 | 5.16 | 5.19 | 4.98 | 5.07 | 5.02 | qfq | 12,347,700 | 62,467,536 | -1.36% |
| 2024-01-22 | 5.45 | 5.48 | 5.08 | 5.14 | 5.09 | qfq | 12,075,867 | 63,872,267 | -5.34% |
| 2024-01-19 | 5.55 | 5.59 | 5.43 | 5.43 | 5.37 | qfq | 8,171,885 | 44,935,134 | -1.81% |
| 2024-01-18 | 5.65 | 5.69 | 5.35 | 5.53 | 5.47 | qfq | 15,736,850 | 86,154,490 | -2.64% |
| 2024-01-17 | 5.82 | 5.84 | 5.68 | 5.68 | 5.62 | qfq | 7,078,300 | 40,822,890 | -2.74% |
| 2024-01-16 | 5.84 | 5.88 | 5.76 | 5.84 | 5.78 | qfq | 7,276,900 | 42,294,232 | 0.00% |
| 2024-01-15 | 5.88 | 5.90 | 5.78 | 5.84 | 5.78 | qfq | 5,997,450 | 35,082,583 | -0.51% |
| 2024-01-12 | 5.97 | 6.03 | 5.86 | 5.87 | 5.81 | qfq | 7,892,753 | 46,986,545 | -1.84% |
| 2024-01-11 | 5.96 | 6.00 | 5.87 | 5.98 | 5.92 | qfq | 8,822,800 | 52,434,725 | 0.84% |
| 2024-01-10 | 5.95 | 5.98 | 5.83 | 5.93 | 5.87 | qfq | 8,458,000 | 50,019,909 | -0.67% |
| 2024-01-09 | 5.97 | 6.05 | 5.92 | 5.97 | 5.91 | qfq | 9,389,847 | 56,226,319 | 0.67% |
| 2024-01-08 | 6.07 | 6.10 | 5.92 | 5.93 | 5.87 | qfq | 7,191,000 | 43,201,380 | -2.63% |
| 2024-01-05 | 6.18 | 6.24 | 6.04 | 6.09 | 6.03 | qfq | 8,664,210 | 53,273,054 | -1.14% |
| 2024-01-04 | 6.14 | 6.18 | 6.08 | 6.16 | 6.10 | qfq | 10,776,570 | 66,063,635 | 0.16% |
| 2024-01-03 | 6.29 | 6.29 | 6.13 | 6.15 | 6.09 | qfq | 10,926,300 | 67,561,472 | -2.23% |
| 2024-01-02 | 6.19 | 6.34 | 6.18 | 6.29 | 6.23 | qfq | 12,301,740 | 77,333,289 | 1.29% |
| 2023-12-29 | 5.98 | 6.35 | 5.94 | 6.21 | 6.15 | qfq | 19,667,996 | 121,629,164 | 3.67% |
| 2023-12-28 | 5.86 | 6.01 | 5.83 | 5.99 | 5.93 | qfq | 8,948,400 | 53,157,119 | 2.04% |
| 2023-12-27 | 5.88 | 5.92 | 5.80 | 5.87 | 5.81 | qfq | 7,690,934 | 45,073,061 | 0.17% |
| 2023-12-26 | 6.03 | 6.05 | 5.83 | 5.86 | 5.80 | qfq | 10,784,050 | 63,634,333 | -2.98% |
| 2023-12-25 | 6.14 | 6.26 | 5.95 | 6.04 | 5.98 | qfq | 14,245,103 | 85,990,104 | 0.83% |
| 2023-12-22 | 6.15 | 6.15 | 5.98 | 5.99 | 5.93 | qfq | 8,409,650 | 50,859,898 | -1.96% |
| 2023-12-21 | 6.04 | 6.13 | 5.98 | 6.11 | 6.05 | qfq | 6,856,343 | 41,572,317 | 0.66% |
| 2023-12-20 | 6.14 | 6.22 | 6.07 | 6.07 | 6.01 | qfq | 6,162,443 | 37,831,779 | -0.82% |
| 2023-12-19 | 6.15 | 6.17 | 6.06 | 6.12 | 6.06 | qfq | 7,179,800 | 43,878,100 | -0.97% |
| 2023-12-18 | 6.32 | 6.35 | 6.15 | 6.18 | 6.12 | qfq | 10,406,842 | 64,764,168 | -0.64% |
| 2023-12-15 | 6.27 | 6.29 | 6.18 | 6.22 | 6.16 | qfq | 7,781,499 | 48,342,498 | -0.48% |
| 2023-12-14 | 6.30 | 6.34 | 6.22 | 6.25 | 6.19 | qfq | 8,149,600 | 51,190,404 | -0.48% |
| 2023-12-13 | 6.30 | 6.40 | 6.22 | 6.28 | 6.22 | qfq | 10,437,070 | 65,821,006 | -0.32% |
| 2023-12-12 | 6.25 | 6.32 | 6.21 | 6.30 | 6.24 | qfq | 8,946,187 | 56,238,525 | 1.12% |
| 2023-12-11 | 6.15 | 6.30 | 6.10 | 6.23 | 6.17 | qfq | 13,133,100 | 81,551,566 | 1.63% |
| 2023-12-08 | 6.34 | 6.43 | 6.12 | 6.13 | 6.07 | qfq | 14,300,122 | 88,988,075 | -3.01% |
| 2023-12-07 | 6.45 | 6.49 | 6.31 | 6.32 | 6.26 | qfq | 13,699,590 | 87,364,412 | -2.17% |
| 2023-12-06 | 6.46 | 6.62 | 6.43 | 6.46 | 6.39 | qfq | 11,485,800 | 74,717,010 | -0.15% |
| 2023-12-05 | 6.54 | 6.57 | 6.44 | 6.47 | 6.40 | qfq | 13,347,151 | 86,680,688 | -1.07% |
| 2023-12-04 | 6.63 | 6.65 | 6.51 | 6.54 | 6.47 | qfq | 9,846,200 | 64,498,281 | -0.61% |
| 2023-12-01 | 6.58 | 6.64 | 6.43 | 6.58 | 6.51 | qfq | 13,706,971 | 89,721,401 | 0.00% |
| 2023-11-30 | 6.70 | 6.70 | 6.50 | 6.58 | 6.51 | qfq | 14,205,650 | 93,417,859 | -1.94% |
| 2023-11-29 | 6.73 | 6.80 | 6.65 | 6.71 | 6.64 | qfq | 15,580,018 | 104,613,322 | -0.15% |
| 2023-11-28 | 6.57 | 6.75 | 6.53 | 6.72 | 6.65 | qfq | 19,024,510 | 127,265,699 | 2.28% |
| 2023-11-27 | 6.52 | 6.65 | 6.47 | 6.57 | 6.50 | qfq | 14,824,040 | 97,237,725 | 0.77% |
| 2023-11-24 | 6.72 | 6.75 | 6.45 | 6.52 | 6.45 | qfq | 20,326,279 | 132,758,713 | -1.81% |
| 2023-11-23 | 6.49 | 6.87 | 6.47 | 6.64 | 6.57 | qfq | 34,835,890 | 231,864,705 | 3.59% |
| 2023-11-22 | 6.48 | 6.50 | 6.38 | 6.41 | 6.34 | qfq | 12,811,512 | 82,333,552 | -1.38% |
| 2023-11-21 | 6.58 | 6.66 | 6.49 | 6.50 | 6.43 | qfq | 17,847,130 | 117,119,574 | -1.07% |
| 2023-11-20 | 6.60 | 6.65 | 6.50 | 6.57 | 6.50 | qfq | 15,534,010 | 102,057,070 | 0.31% |
| 2023-11-17 | 6.41 | 6.60 | 6.40 | 6.55 | 6.48 | qfq | 18,523,927 | 120,729,184 | 2.18% |
| 2023-11-16 | 6.41 | 6.52 | 6.40 | 6.41 | 6.34 | qfq | 13,471,200 | 86,872,645 | -0.62% |
| 2023-11-15 | 6.39 | 6.48 | 6.29 | 6.45 | 6.38 | qfq | 19,236,584 | 123,296,551 | 1.57% |
| 2023-11-14 | 6.31 | 6.36 | 6.27 | 6.35 | 6.29 | qfq | 10,389,097 | 65,703,123 | 0.63% |
| 2023-11-13 | 6.25 | 6.36 | 6.22 | 6.31 | 6.25 | qfq | 12,899,477 | 81,323,270 | 1.28% |
| 2023-11-10 | 6.21 | 6.33 | 6.18 | 6.23 | 6.17 | qfq | 14,995,800 | 93,769,340 | -0.16% |
| 2023-11-09 | 6.36 | 6.36 | 6.19 | 6.24 | 6.18 | qfq | 18,822,596 | 117,442,735 | -1.73% |
| 2023-11-08 | 6.38 | 6.39 | 6.28 | 6.35 | 6.29 | qfq | 14,702,517 | 92,968,425 | -0.78% |
| 2023-11-07 | 6.33 | 6.44 | 6.32 | 6.40 | 6.33 | qfq | 18,287,348 | 116,975,208 | 0.79% |
| 2023-11-06 | 6.34 | 6.37 | 6.24 | 6.35 | 6.29 | qfq | 14,593,938 | 92,054,802 | 0.79% |
| 2023-11-03 | 6.29 | 6.33 | 6.23 | 6.30 | 6.24 | qfq | 14,807,284 | 93,235,866 | 0.48% |
| 2023-11-02 | 6.36 | 6.37 | 6.22 | 6.27 | 6.21 | qfq | 21,738,452 | 136,802,634 | -1.57% |
| 2023-11-01 | 6.10 | 6.48 | 6.06 | 6.37 | 6.31 | qfq | 37,655,193 | 238,072,210 | 4.43% |
| 2023-10-31 | 6.15 | 6.18 | 6.05 | 6.10 | 6.04 | qfq | 10,107,338 | 61,666,151 | -0.49% |
| 2023-10-30 | 6.18 | 6.19 | 6.08 | 6.13 | 6.07 | qfq | 14,812,145 | 90,617,180 | -0.81% |
| 2023-10-27 | 6.15 | 6.32 | 6.14 | 6.18 | 6.12 | qfq | 19,252,217 | 119,860,193 | 0.00% |
| 2023-10-26 | 6.03 | 6.18 | 6.02 | 6.18 | 6.12 | qfq | 14,360,750 | 87,832,494 | 1.81% |
| 2023-10-25 | 5.98 | 6.09 | 5.94 | 6.07 | 6.01 | qfq | 13,311,427 | 80,491,338 | 1.34% |
| 2023-10-24 | 5.82 | 6.10 | 5.79 | 5.99 | 5.93 | qfq | 14,019,307 | 83,369,476 | 2.92% |
| 2023-10-23 | 5.88 | 5.99 | 5.77 | 5.82 | 5.76 | qfq | 11,205,400 | 65,854,776 | -1.69% |
| 2023-10-20 | 5.91 | 6.08 | 5.88 | 5.92 | 5.86 | qfq | 9,474,600 | 56,528,488 | -0.17% |
| 2023-10-19 | 5.94 | 6.01 | 5.86 | 5.93 | 5.87 | qfq | 6,459,601 | 38,431,440 | -0.67% |
| 2023-10-18 | 6.00 | 6.03 | 5.92 | 5.97 | 5.91 | qfq | 7,189,138 | 43,088,875 | -0.33% |
| 2023-10-17 | 6.09 | 6.09 | 5.96 | 5.99 | 5.93 | qfq | 7,371,200 | 44,206,243 | -1.64% |
| 2023-10-16 | 6.08 | 6.13 | 6.03 | 6.09 | 6.03 | qfq | 7,599,220 | 46,209,924 | 0.16% |
| 2023-10-13 | 6.05 | 6.17 | 6.04 | 6.08 | 6.02 | qfq | 8,112,150 | 49,427,152 | 0.16% |
| 2023-10-12 | 6.00 | 6.10 | 5.94 | 6.07 | 6.01 | qfq | 9,045,040 | 54,693,117 | 2.02% |
| 2023-10-11 | 6.05 | 6.09 | 5.91 | 5.95 | 5.89 | qfq | 9,268,240 | 55,173,210 | -1.65% |
| 2023-10-10 | 6.00 | 6.06 | 5.98 | 6.05 | 5.99 | qfq | 11,435,970 | 68,910,447 | 1.17% |
| 2023-10-09 | 5.92 | 6.01 | 5.92 | 5.98 | 5.92 | qfq | 10,533,010 | 62,996,658 | 1.36% |
| 2023-09-28 | 5.76 | 5.93 | 5.75 | 5.90 | 5.84 | qfq | 8,849,400 | 51,984,679 | 2.61% |
| 2023-09-27 | 5.81 | 5.82 | 5.73 | 5.75 | 5.69 | qfq | 5,943,070 | 34,328,144 | -0.17% |
| 2023-09-26 | 5.82 | 5.86 | 5.75 | 5.76 | 5.70 | qfq | 4,871,750 | 28,152,153 | -1.20% |
| 2023-09-25 | 5.77 | 5.88 | 5.77 | 5.83 | 5.77 | qfq | 6,439,000 | 37,640,841 | 0.34% |
| 2023-09-22 | 5.71 | 5.82 | 5.70 | 5.81 | 5.75 | qfq | 5,971,250 | 34,433,511 | 1.93% |
| 2023-09-21 | 5.81 | 5.87 | 5.68 | 5.70 | 5.64 | qfq | 9,235,400 | 53,056,584 | -2.06% |
| 2023-09-20 | 5.85 | 5.95 | 5.81 | 5.82 | 5.76 | qfq | 8,136,600 | 47,785,078 | -1.19% |
| 2023-09-19 | 5.99 | 5.99 | 5.86 | 5.89 | 5.83 | qfq | 10,103,516 | 59,564,990 | -1.83% |
| 2023-09-18 | 5.84 | 6.05 | 5.83 | 6.00 | 5.94 | qfq | 17,414,163 | 104,270,102 | 1.69% |
| 2023-09-15 | 5.85 | 5.95 | 5.73 | 5.90 | 5.84 | qfq | 9,983,701 | 58,513,115 | 2.08% |
| 2023-09-14 | 5.86 | 5.88 | 5.77 | 5.78 | 5.72 | qfq | 5,298,566 | 30,832,487 | -1.37% |
| 2023-09-13 | 6.00 | 6.02 | 5.82 | 5.86 | 5.80 | qfq | 6,359,500 | 37,460,431 | -2.50% |
| 2023-09-12 | 5.96 | 6.06 | 5.96 | 6.01 | 5.95 | qfq | 7,739,553 | 46,421,183 | 0.84% |
| 2023-09-11 | 5.80 | 5.97 | 5.80 | 5.96 | 5.90 | qfq | 9,304,840 | 55,075,890 | 2.58% |
| 2023-09-08 | 5.78 | 5.85 | 5.75 | 5.81 | 5.75 | qfq | 4,717,000 | 27,390,303 | 0.87% |
| 2023-09-07 | 5.90 | 5.90 | 5.76 | 5.76 | 5.70 | qfq | 5,984,997 | 34,823,265 | -2.70% |
| 2023-09-06 | 5.88 | 5.94 | 5.87 | 5.92 | 5.86 | qfq | 6,227,300 | 36,812,232 | 0.85% |
| 2023-09-05 | 5.89 | 5.93 | 5.85 | 5.87 | 5.81 | qfq | 5,347,710 | 31,443,553 | -1.01% |
| 2023-09-04 | 5.87 | 5.93 | 5.83 | 5.93 | 5.87 | qfq | 5,744,610 | 33,849,068 | 1.02% |
| 2023-09-01 | 5.83 | 5.89 | 5.80 | 5.87 | 5.81 | qfq | 4,958,000 | 29,064,938 | 0.86% |
| 2023-08-31 | 5.90 | 5.92 | 5.81 | 5.82 | 5.76 | qfq | 5,893,500 | 34,441,917 | -1.52% |
| 2023-08-30 | 5.93 | 6.00 | 5.88 | 5.91 | 5.85 | qfq | 8,918,117 | 52,998,726 | 0.68% |
| 2023-08-29 | 5.72 | 5.90 | 5.66 | 5.87 | 5.81 | qfq | 11,100,584 | 64,770,001 | 3.35% |
| 2023-08-28 | 5.81 | 5.85 | 5.67 | 5.68 | 5.62 | qfq | 8,809,781 | 50,826,299 | 1.97% |
| 2023-08-25 | 5.75 | 5.76 | 5.54 | 5.57 | 5.51 | qfq | 7,080,700 | 39,909,216 | -3.63% |
| 2023-08-24 | 5.75 | 5.86 | 5.65 | 5.78 | 5.72 | qfq | 5,914,884 | 34,094,347 | 0.52% |
| 2023-08-23 | 5.79 | 5.84 | 5.69 | 5.75 | 5.69 | qfq | 5,257,204 | 30,331,169 | -0.52% |
| 2023-08-22 | 5.79 | 5.88 | 5.68 | 5.78 | 5.72 | qfq | 5,294,700 | 30,550,974 | -0.17% |
| 2023-08-21 | 5.79 | 5.86 | 5.76 | 5.79 | 5.73 | qfq | 5,031,150 | 29,231,883 | 0.17% |
| 2023-08-18 | 5.83 | 5.91 | 5.78 | 5.78 | 5.72 | qfq | 5,615,870 | 32,755,366 | -1.03% |
| 2023-08-17 | 5.71 | 5.85 | 5.65 | 5.84 | 5.78 | qfq | 6,855,422 | 39,578,762 | 2.10% |
| 2023-08-16 | 5.77 | 5.80 | 5.67 | 5.72 | 5.66 | qfq | 4,649,654 | 26,745,753 | -0.87% |
| 2023-08-15 | 5.85 | 5.87 | 5.74 | 5.77 | 5.71 | qfq | 5,065,978 | 29,287,740 | -1.20% |
| 2023-08-14 | 5.80 | 5.85 | 5.70 | 5.84 | 5.78 | qfq | 6,968,950 | 40,268,036 | 0.34% |
| 2023-08-11 | 5.87 | 5.93 | 5.82 | 5.82 | 5.76 | qfq | 8,098,850 | 47,535,519 | -0.68% |
| 2023-08-10 | 5.95 | 5.99 | 5.85 | 5.86 | 5.80 | qfq | 9,737,195 | 57,392,709 | -1.68% |
| 2023-08-09 | 6.06 | 6.11 | 5.93 | 5.96 | 5.90 | qfq | 14,370,093 | 86,174,670 | -3.72% |
| 2023-08-08 | 6.20 | 6.30 | 6.14 | 6.19 | 6.13 | qfq | 9,817,200 | 60,885,437 | -0.32% |
| 2023-08-07 | 6.25 | 6.31 | 6.20 | 6.21 | 6.15 | qfq | 8,632,867 | 53,893,362 | -0.80% |
| 2023-08-04 | 6.35 | 6.39 | 6.26 | 6.26 | 6.20 | qfq | 14,277,417 | 90,010,258 | -1.11% |
| 2023-08-03 | 6.42 | 6.43 | 6.31 | 6.33 | 6.27 | qfq | 14,234,547 | 90,411,899 | -2.01% |
| 2023-08-02 | 6.38 | 6.48 | 6.35 | 6.46 | 6.39 | qfq | 15,301,577 | 98,239,017 | 0.62% |
| 2023-08-01 | 6.50 | 6.55 | 6.38 | 6.42 | 6.35 | qfq | 23,365,389 | 150,503,810 | -2.13% |
| 2023-07-31 | 6.39 | 6.59 | 6.33 | 6.56 | 6.49 | qfq | 40,283,150 | 262,986,431 | 1.86% |
| 2023-07-28 | 6.45 | 6.52 | 6.15 | 6.44 | 6.37 | qfq | 43,241,107 | 274,235,058 | 1.10% |
| 2023-07-27 | 6.61 | 6.81 | 6.35 | 6.37 | 6.31 | qfq | 51,510,321 | 333,608,144 | -0.47% |
| 2023-07-26 | 6.56 | 6.56 | 6.35 | 6.40 | 6.33 | qfq | 50,927,909 | 326,827,891 | -2.44% |
| 2023-07-25 | 5.98 | 6.56 | 5.97 | 6.56 | 6.49 | qfq | 26,077,601 | 168,035,155 | 10.07% |
| 2023-07-24 | 5.94 | 6.02 | 5.87 | 5.96 | 5.90 | qfq | 5,017,000 | 29,867,627 | 0.17% |
| 2023-07-21 | 6.08 | 6.10 | 5.92 | 5.95 | 5.89 | qfq | 8,948,500 | 53,612,869 | -1.82% |
| 2023-07-20 | 6.22 | 6.28 | 6.05 | 6.06 | 6.00 | qfq | 9,369,753 | 57,558,334 | -2.42% |
| 2023-07-19 | 6.28 | 6.28 | 6.13 | 6.21 | 6.15 | qfq | 9,143,050 | 56,687,119 | -1.58% |
| 2023-07-18 | 6.16 | 6.32 | 6.11 | 6.31 | 6.25 | qfq | 13,492,500 | 84,331,910 | 2.44% |