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
南网能源003035.SZ
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）42,096,000
成交额（元）220,726,730
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2025-12-18 | cash_dividend | 0.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-18 | 2025-01-24 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.0091 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.0147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | qfq | 42,096,000 | 220,726,730 | -2.28% |
| 2026-07-16 | 5.36 | 5.37 | 5.23 | 5.26 | 5.26 | qfq | 23,473,700 | 124,343,142 | -1.50% |
| 2026-07-15 | 5.32 | 5.44 | 5.28 | 5.34 | 5.34 | qfq | 20,800,000 | 111,615,582 | 0.19% |
| 2026-07-14 | 5.26 | 5.34 | 5.21 | 5.33 | 5.33 | qfq | 23,680,285 | 124,998,456 | 1.14% |
| 2026-07-13 | 5.52 | 5.52 | 5.26 | 5.27 | 5.27 | qfq | 24,569,396 | 131,638,043 | -4.36% |
| 2026-07-10 | 5.36 | 5.62 | 5.36 | 5.51 | 5.51 | qfq | 32,314,332 | 178,685,307 | 2.04% |
| 2026-07-09 | 5.39 | 5.44 | 5.25 | 5.40 | 5.40 | qfq | 29,677,800 | 158,970,071 | -0.18% |
| 2026-07-08 | 5.50 | 5.53 | 5.41 | 5.41 | 5.41 | qfq | 24,708,384 | 134,861,603 | -1.64% |
| 2026-07-07 | 5.65 | 5.68 | 5.48 | 5.50 | 5.50 | qfq | 30,128,638 | 166,907,681 | -3.34% |
| 2026-07-06 | 5.79 | 5.88 | 5.68 | 5.69 | 5.69 | qfq | 28,776,500 | 165,642,908 | -1.73% |
| 2026-07-03 | 5.69 | 5.84 | 5.68 | 5.79 | 5.79 | qfq | 31,829,794 | 183,707,428 | 1.94% |
| 2026-07-02 | 5.81 | 5.91 | 5.66 | 5.68 | 5.68 | qfq | 41,303,094 | 238,374,634 | -2.74% |
| 2026-07-01 | 5.81 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 32,243,400 | 187,499,267 | 0.34% |
| 2026-06-30 | 5.83 | 5.85 | 5.76 | 5.82 | 5.82 | qfq | 20,261,656 | 117,646,389 | -0.68% |
| 2026-06-29 | 5.83 | 5.90 | 5.73 | 5.86 | 5.86 | qfq | 29,335,170 | 170,959,987 | 0.51% |
| 2026-06-26 | 5.97 | 6.10 | 5.82 | 5.83 | 5.83 | qfq | 36,648,986 | 217,423,894 | -2.35% |
| 2026-06-25 | 6.04 | 6.08 | 5.94 | 5.97 | 5.97 | qfq | 31,733,886 | 189,824,300 | -1.32% |
| 2026-06-24 | 6.08 | 6.14 | 5.94 | 6.05 | 6.05 | qfq | 32,747,613 | 197,077,016 | -1.14% |
| 2026-06-23 | 6.20 | 6.28 | 6.06 | 6.12 | 6.12 | qfq | 30,926,890 | 190,437,350 | -1.45% |
| 2026-06-22 | 6.07 | 6.21 | 6.00 | 6.21 | 6.21 | qfq | 38,093,649 | 232,615,350 | 1.97% |
| 2026-06-18 | 6.21 | 6.26 | 6.04 | 6.09 | 6.09 | qfq | 39,814,970 | 243,568,927 | -2.09% |
| 2026-06-17 | 6.37 | 6.46 | 6.17 | 6.22 | 6.22 | qfq | 37,722,982 | 235,946,228 | -2.20% |
| 2026-06-16 | 6.26 | 6.44 | 6.19 | 6.36 | 6.36 | qfq | 40,586,977 | 258,136,264 | 1.60% |
| 2026-06-15 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | qfq | 39,352,432 | 244,522,678 | 1.95% |
| 2026-06-12 | 6.25 | 6.26 | 6.06 | 6.14 | 6.14 | qfq | 48,959,372 | 301,284,195 | -0.49% |
| 2026-06-11 | 6.18 | 6.28 | 6.11 | 6.17 | 6.17 | qfq | 31,783,942 | 196,592,887 | -1.12% |
| 2026-06-10 | 6.37 | 6.39 | 6.16 | 6.24 | 6.24 | qfq | 42,211,646 | 263,023,166 | -3.11% |
| 2026-06-09 | 6.51 | 6.54 | 6.25 | 6.44 | 6.44 | qfq | 32,905,208 | 209,447,721 | 0.78% |
| 2026-06-08 | 6.61 | 6.66 | 6.33 | 6.39 | 6.39 | qfq | 46,492,250 | 301,055,403 | -4.91% |
| 2026-06-05 | 6.92 | 7.04 | 6.71 | 6.72 | 6.72 | qfq | 52,916,826 | 359,075,793 | -4.00% |
| 2026-06-04 | 7.20 | 7.22 | 6.95 | 7.00 | 7.00 | qfq | 46,044,907 | 324,528,588 | -2.23% |
| 2026-06-03 | 7.10 | 7.29 | 6.95 | 7.16 | 7.16 | qfq | 57,926,081 | 410,939,408 | -0.42% |
| 2026-06-02 | 7.31 | 7.45 | 7.15 | 7.19 | 7.19 | qfq | 55,190,093 | 398,429,046 | -3.88% |
| 2026-06-01 | 7.53 | 7.61 | 7.07 | 7.48 | 7.48 | qfq | 85,752,370 | 627,485,571 | 0.00% |
| 2026-05-29 | 7.20 | 7.64 | 7.14 | 7.48 | 7.48 | qfq | 100,887,763 | 749,645,529 | 2.89% |
| 2026-05-28 | 6.90 | 7.33 | 6.87 | 7.27 | 7.27 | qfq | 86,705,479 | 625,315,735 | 4.76% |
| 2026-05-27 | 6.81 | 7.10 | 6.80 | 6.94 | 6.94 | qfq | 51,667,067 | 360,485,456 | 0.58% |
| 2026-05-26 | 6.98 | 7.00 | 6.77 | 6.90 | 6.90 | qfq | 47,075,749 | 322,375,027 | -2.13% |
| 2026-05-25 | 7.09 | 7.18 | 6.96 | 7.05 | 7.05 | qfq | 34,977,386 | 246,854,312 | 0.43% |
| 2026-05-22 | 6.95 | 7.07 | 6.87 | 7.02 | 7.02 | qfq | 33,656,983 | 235,143,997 | 0.86% |
| 2026-05-21 | 7.26 | 7.35 | 6.92 | 6.96 | 6.96 | qfq | 50,431,696 | 359,318,701 | -4.00% |
| 2026-05-20 | 7.55 | 7.55 | 7.20 | 7.25 | 7.25 | qfq | 54,027,556 | 393,175,708 | -3.97% |
| 2026-05-19 | 7.39 | 7.59 | 7.25 | 7.55 | 7.55 | qfq | 52,190,988 | 390,687,089 | 2.30% |
| 2026-05-18 | 7.43 | 7.48 | 7.31 | 7.38 | 7.38 | qfq | 43,467,133 | 321,387,485 | -0.67% |
| 2026-05-15 | 7.65 | 7.73 | 7.37 | 7.43 | 7.43 | qfq | 78,260,112 | 585,401,967 | -3.76% |
| 2026-05-14 | 8.28 | 8.28 | 7.72 | 7.72 | 7.72 | qfq | 127,928,406 | 1,021,810,005 | -6.76% |
| 2026-05-13 | 7.84 | 8.35 | 7.79 | 8.28 | 8.28 | qfq | 155,486,325 | 1,276,362,427 | 5.21% |
| 2026-05-12 | 7.84 | 7.99 | 7.61 | 7.87 | 7.87 | qfq | 87,368,803 | 686,600,919 | -0.51% |
| 2026-05-11 | 7.93 | 8.19 | 7.89 | 7.91 | 7.91 | qfq | 99,789,578 | 799,857,180 | 0.25% |
| 2026-05-08 | 7.73 | 8.14 | 7.69 | 7.89 | 7.89 | qfq | 93,290,428 | 736,686,716 | 2.07% |
| 2026-05-07 | 7.62 | 7.74 | 7.58 | 7.73 | 7.73 | qfq | 78,642,590 | 603,613,749 | 1.44% |
| 2026-05-06 | 7.50 | 7.66 | 7.45 | 7.62 | 7.62 | qfq | 72,846,364 | 552,000,160 | 2.97% |
| 2026-04-30 | 7.75 | 7.75 | 7.38 | 7.40 | 7.40 | qfq | 90,601,332 | 676,694,336 | -4.76% |
| 2026-04-29 | 7.87 | 7.93 | 7.68 | 7.77 | 7.77 | qfq | 93,817,702 | 732,303,071 | -3.84% |
| 2026-04-28 | 7.90 | 8.14 | 7.60 | 8.08 | 8.08 | qfq | 115,480,628 | 906,475,891 | 2.41% |
| 2026-04-27 | 8.02 | 8.23 | 7.83 | 7.89 | 7.89 | qfq | 121,420,061 | 971,666,569 | -5.85% |
| 2026-04-24 | 9.00 | 9.00 | 8.38 | 8.38 | 8.38 | qfq | 163,871,859 | 1,418,536,352 | -8.71% |
| 2026-04-23 | 8.50 | 9.20 | 8.28 | 9.18 | 9.18 | qfq | 220,054,028 | 1,926,631,547 | 8.64% |
| 2026-04-22 | 8.06 | 8.46 | 7.92 | 8.45 | 8.45 | qfq | 163,057,299 | 1,356,658,648 | 5.23% |
| 2026-04-21 | 8.00 | 8.11 | 7.73 | 8.03 | 8.03 | qfq | 111,973,757 | 887,535,422 | 0.50% |
| 2026-04-20 | 7.93 | 8.02 | 7.77 | 7.99 | 7.99 | qfq | 93,806,796 | 742,565,455 | 0.63% |
| 2026-04-17 | 7.81 | 8.20 | 7.79 | 7.94 | 7.94 | qfq | 98,562,335 | 786,180,994 | 1.40% |
| 2026-04-16 | 7.70 | 7.98 | 7.60 | 7.83 | 7.83 | qfq | 84,639,300 | 660,305,596 | 0.64% |
| 2026-04-15 | 7.66 | 7.87 | 7.59 | 7.78 | 7.78 | qfq | 91,047,979 | 706,241,645 | 1.70% |
| 2026-04-14 | 7.69 | 7.79 | 7.55 | 7.65 | 7.65 | qfq | 55,341,027 | 421,850,836 | 0.26% |
| 2026-04-13 | 7.45 | 7.65 | 7.42 | 7.63 | 7.63 | qfq | 53,134,475 | 403,742,023 | 1.33% |
| 2026-04-10 | 7.50 | 7.60 | 7.43 | 7.53 | 7.53 | qfq | 52,799,521 | 398,267,395 | 1.07% |
| 2026-04-09 | 7.50 | 7.51 | 7.35 | 7.45 | 7.45 | qfq | 46,190,538 | 342,958,098 | -1.84% |
| 2026-04-08 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | qfq | 76,138,792 | 571,827,820 | 4.83% |
| 2026-04-07 | 7.20 | 7.30 | 7.16 | 7.24 | 7.24 | qfq | 43,437,956 | 314,065,726 | 0.56% |
| 2026-04-03 | 7.48 | 7.49 | 7.17 | 7.20 | 7.20 | qfq | 66,170,918 | 480,659,523 | -3.74% |
| 2026-04-02 | 7.70 | 7.78 | 7.42 | 7.48 | 7.48 | qfq | 64,099,419 | 484,456,033 | -2.35% |
| 2026-04-01 | 7.70 | 7.80 | 7.60 | 7.66 | 7.66 | qfq | 74,646,187 | 573,229,831 | 2.13% |
| 2026-03-31 | 7.87 | 7.92 | 7.48 | 7.50 | 7.50 | qfq | 104,482,095 | 799,106,181 | -4.94% |
| 2026-03-30 | 8.36 | 8.36 | 7.70 | 7.89 | 7.89 | qfq | 123,515,371 | 973,590,446 | -6.63% |
| 2026-03-27 | 8.33 | 8.59 | 8.26 | 8.45 | 8.45 | qfq | 96,077,222 | 808,999,301 | -1.74% |
| 2026-03-26 | 9.20 | 9.20 | 8.53 | 8.60 | 8.60 | qfq | 146,090,278 | 1,285,883,540 | -7.92% |
| 2026-03-25 | 9.48 | 9.63 | 9.14 | 9.34 | 9.34 | qfq | 180,186,023 | 1,694,508,321 | -1.58% |
| 2026-03-24 | 9.35 | 9.66 | 8.90 | 9.49 | 9.49 | qfq | 217,656,655 | 2,010,010,291 | 1.39% |
| 2026-03-23 | 8.57 | 9.38 | 8.45 | 9.36 | 9.36 | qfq | 228,780,489 | 2,071,127,952 | 8.21% |
| 2026-03-20 | 8.52 | 8.98 | 8.44 | 8.65 | 8.65 | qfq | 169,884,360 | 1,489,188,292 | 1.65% |
| 2026-03-19 | 8.31 | 8.70 | 8.26 | 8.51 | 8.51 | qfq | 125,319,945 | 1,070,289,842 | 0.24% |
| 2026-03-18 | 8.60 | 8.67 | 8.31 | 8.49 | 8.49 | qfq | 132,752,999 | 1,125,882,406 | -0.12% |
| 2026-03-17 | 8.97 | 9.00 | 8.46 | 8.50 | 8.50 | qfq | 200,429,831 | 1,733,277,827 | -6.80% |
| 2026-03-16 | 10.10 | 10.15 | 9.01 | 9.12 | 9.12 | qfq | 187,522,240 | 1,754,566,992 | -8.53% |
| 2026-03-13 | 10.50 | 11.00 | 9.86 | 9.97 | 9.97 | qfq | 209,462,819 | 2,184,440,113 | -5.94% |
| 2026-03-12 | 10.07 | 11.00 | 9.74 | 10.60 | 10.60 | qfq | 235,940,579 | 2,403,530,158 | 5.05% |
| 2026-03-11 | 9.44 | 10.49 | 9.16 | 10.09 | 10.09 | qfq | 238,391,962 | 2,351,990,804 | 4.56% |
| 2026-03-10 | 9.58 | 9.93 | 9.29 | 9.65 | 9.65 | qfq | 250,451,751 | 2,390,512,754 | 0.73% |
| 2026-03-09 | 8.72 | 9.58 | 8.55 | 9.58 | 9.58 | qfq | 236,380,709 | 2,163,796,085 | 9.99% |
| 2026-03-06 | 8.80 | 8.98 | 8.40 | 8.71 | 8.71 | qfq | 179,266,654 | 1,554,301,080 | -2.79% |
| 2026-03-05 | 8.35 | 9.16 | 8.34 | 8.96 | 8.96 | qfq | 250,287,075 | 2,191,034,069 | 6.67% |
| 2026-03-04 | 7.74 | 8.58 | 7.70 | 8.40 | 8.40 | qfq | 211,405,412 | 1,770,219,286 | 4.35% |
| 2026-03-03 | 8.29 | 8.50 | 8.00 | 8.05 | 8.05 | qfq | 219,608,728 | 1,809,298,165 | -3.36% |
| 2026-03-02 | 8.40 | 8.95 | 8.22 | 8.33 | 8.33 | qfq | 325,054,548 | 2,773,790,524 | 1.34% |
| 2026-02-27 | 7.48 | 8.22 | 7.45 | 8.22 | 8.22 | qfq | 196,032,562 | 1,555,397,233 | 10.04% |
| 2026-02-26 | 7.30 | 7.57 | 7.30 | 7.47 | 7.47 | qfq | 172,054,102 | 1,281,974,991 | 3.18% |
| 2026-02-25 | 7.19 | 7.31 | 7.15 | 7.24 | 7.24 | qfq | 170,404,692 | 1,232,910,380 | 0.98% |
| 2026-02-24 | 6.75 | 7.17 | 6.74 | 7.17 | 7.17 | qfq | 76,800,685 | 542,935,301 | 9.97% |
| 2026-02-13 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | qfq | 89,365,966 | 588,166,780 | -4.96% |
| 2026-02-12 | 6.82 | 7.00 | 6.70 | 6.86 | 6.86 | qfq | 127,012,475 | 871,998,574 | 3.63% |
| 2026-02-11 | 6.80 | 6.83 | 6.62 | 6.62 | 6.62 | qfq | 103,555,560 | 693,584,321 | -3.64% |
| 2026-02-10 | 7.00 | 7.05 | 6.79 | 6.87 | 6.87 | qfq | 103,503,805 | 713,235,807 | -2.83% |
| 2026-02-09 | 7.21 | 7.28 | 7.00 | 7.07 | 7.07 | qfq | 151,812,651 | 1,078,547,178 | -1.94% |
| 2026-02-06 | 6.89 | 7.50 | 6.62 | 7.21 | 7.21 | qfq | 171,534,942 | 1,236,275,684 | 3.44% |
| 2026-02-05 | 7.30 | 7.36 | 6.93 | 6.97 | 6.97 | qfq | 185,136,054 | 1,308,685,415 | -8.29% |
| 2026-02-04 | 7.50 | 7.99 | 7.22 | 7.60 | 7.60 | qfq | 321,471,740 | 2,449,994,143 | 2.15% |
| 2026-02-03 | 6.50 | 7.44 | 6.45 | 7.44 | 7.44 | qfq | 195,825,913 | 1,379,739,245 | 10.06% |
| 2026-02-02 | 6.31 | 6.84 | 6.31 | 6.76 | 6.76 | qfq | 222,384,268 | 1,482,461,399 | 8.68% |
| 2026-01-30 | 6.00 | 6.45 | 5.73 | 6.22 | 6.22 | qfq | 142,845,182 | 863,432,411 | 2.13% |
| 2026-01-29 | 6.00 | 6.20 | 5.87 | 6.09 | 6.09 | qfq | 120,728,013 | 732,756,308 | 1.50% |
| 2026-01-28 | 5.80 | 6.14 | 5.68 | 6.00 | 6.00 | qfq | 125,328,164 | 748,939,680 | 3.45% |
| 2026-01-27 | 5.78 | 5.83 | 5.59 | 5.80 | 5.80 | qfq | 91,479,815 | 521,142,435 | -2.19% |
| 2026-01-26 | 5.82 | 6.08 | 5.76 | 5.93 | 5.93 | qfq | 131,901,060 | 778,645,281 | 3.67% |
| 2026-01-23 | 5.58 | 5.85 | 5.56 | 5.72 | 5.72 | qfq | 112,277,432 | 642,716,226 | 2.14% |
| 2026-01-22 | 5.63 | 5.84 | 5.56 | 5.60 | 5.60 | qfq | 126,387,188 | 713,890,318 | -4.44% |
| 2026-01-21 | 5.75 | 6.18 | 5.63 | 5.86 | 5.86 | qfq | 218,309,055 | 1,278,032,421 | 4.09% |
| 2026-01-20 | 5.16 | 5.63 | 5.15 | 5.63 | 5.63 | qfq | 94,387,281 | 522,102,407 | 9.96% |
| 2026-01-19 | 4.90 | 5.15 | 4.88 | 5.12 | 5.12 | qfq | 56,519,749 | 286,286,736 | 4.07% |
| 2026-01-16 | 5.00 | 5.12 | 4.90 | 4.92 | 4.92 | qfq | 46,504,132 | 230,844,069 | 1.03% |
| 2026-01-15 | 4.76 | 4.87 | 4.75 | 4.87 | 4.87 | qfq | 24,913,455 | 120,343,656 | 1.67% |
| 2026-01-14 | 4.78 | 4.86 | 4.73 | 4.79 | 4.79 | qfq | 26,380,592 | 126,775,752 | -0.21% |
| 2026-01-13 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | qfq | 19,909,132 | 95,221,224 | 0.00% |
| 2026-01-12 | 4.76 | 4.81 | 4.74 | 4.80 | 4.80 | qfq | 20,445,680 | 97,803,810 | 1.05% |
| 2026-01-09 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | qfq | 15,685,700 | 74,443,822 | 0.00% |
| 2026-01-08 | 4.71 | 4.78 | 4.68 | 4.75 | 4.75 | qfq | 17,332,129 | 82,300,056 | 0.85% |
| 2026-01-07 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | qfq | 16,683,758 | 78,715,032 | -0.21% |
| 2026-01-06 | 4.64 | 4.73 | 4.63 | 4.72 | 4.72 | qfq | 18,613,789 | 87,505,389 | 1.72% |
| 2026-01-05 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | qfq | 14,964,185 | 69,224,834 | 1.31% |
| 2025-12-31 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | qfq | 10,582,210 | 48,441,923 | -0.43% |
| 2025-12-30 | 4.63 | 4.66 | 4.59 | 4.60 | 4.60 | qfq | 14,032,400 | 64,745,021 | -1.29% |
| 2025-12-29 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | qfq | 14,586,200 | 68,097,594 | -1.27% |
| 2025-12-26 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | qfq | 14,653,800 | 69,147,670 | 0.21% |
| 2025-12-25 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | qfq | 8,918,400 | 41,961,392 | 0.00% |
| 2025-12-24 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 12,118,200 | 56,880,376 | 0.86% |
| 2025-12-23 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 9,975,676 | 46,646,507 | -0.21% |
| 2025-12-22 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | qfq | 10,243,200 | 47,882,058 | 0.21% |
| 2025-12-19 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | qfq | 11,232,700 | 52,364,588 | 0.65% |
| 2025-12-18 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 8,900,656 | 41,218,811 | -0.43% |
| 2025-12-17 | 4.65 | 4.66 | 4.57 | 4.66 | 4.65 | qfq | 13,975,009 | 64,471,069 | 0.43% |
| 2025-12-16 | 4.74 | 4.75 | 4.63 | 4.64 | 4.63 | qfq | 14,015,200 | 65,223,170 | -1.90% |
| 2025-12-15 | 4.71 | 4.78 | 4.68 | 4.73 | 4.72 | qfq | 18,126,725 | 85,893,712 | 0.85% |
| 2025-12-12 | 4.63 | 4.70 | 4.62 | 4.69 | 4.68 | qfq | 23,223,275 | 108,392,637 | 1.30% |
| 2025-12-11 | 4.63 | 4.66 | 4.61 | 4.63 | 4.62 | qfq | 14,147,777 | 65,617,948 | 0.22% |
| 2025-12-10 | 4.60 | 4.65 | 4.56 | 4.62 | 4.61 | qfq | 15,606,956 | 71,718,116 | 0.43% |
| 2025-12-09 | 4.62 | 4.65 | 4.60 | 4.60 | 4.59 | qfq | 10,175,455 | 46,968,469 | -0.65% |
| 2025-12-08 | 4.69 | 4.70 | 4.61 | 4.63 | 4.62 | qfq | 19,572,800 | 90,971,446 | -1.28% |
| 2025-12-05 | 4.63 | 4.69 | 4.61 | 4.69 | 4.68 | qfq | 13,795,600 | 64,197,729 | 1.08% |
| 2025-12-04 | 4.70 | 4.70 | 4.62 | 4.64 | 4.63 | qfq | 15,633,131 | 72,558,353 | -1.07% |
| 2025-12-03 | 4.69 | 4.73 | 4.67 | 4.69 | 4.68 | qfq | 15,251,794 | 71,645,132 | -0.21% |
| 2025-12-02 | 4.70 | 4.70 | 4.63 | 4.70 | 4.69 | qfq | 16,831,323 | 78,569,853 | -0.21% |
| 2025-12-01 | 4.83 | 4.83 | 4.67 | 4.71 | 4.70 | qfq | 37,942,648 | 179,466,025 | -2.48% |
| 2025-11-28 | 4.79 | 4.84 | 4.78 | 4.83 | 4.82 | qfq | 11,075,200 | 53,291,216 | 0.63% |
| 2025-11-27 | 4.82 | 4.86 | 4.79 | 4.80 | 4.79 | qfq | 14,457,500 | 69,752,356 | -0.41% |
| 2025-11-26 | 4.85 | 4.88 | 4.81 | 4.82 | 4.81 | qfq | 13,816,828 | 66,929,686 | -0.41% |
| 2025-11-25 | 4.93 | 4.93 | 4.84 | 4.84 | 4.83 | qfq | 20,612,548 | 100,256,203 | -0.82% |
| 2025-11-24 | 4.90 | 4.92 | 4.86 | 4.88 | 4.87 | qfq | 14,269,307 | 69,734,951 | 0.62% |
| 2025-11-21 | 5.01 | 5.05 | 4.85 | 4.85 | 4.84 | qfq | 22,201,609 | 109,489,958 | -3.77% |
| 2025-11-20 | 5.10 | 5.11 | 5.03 | 5.04 | 5.03 | qfq | 13,933,700 | 70,519,421 | -1.18% |
| 2025-11-19 | 5.12 | 5.16 | 5.07 | 5.10 | 5.09 | qfq | 13,270,074 | 67,650,487 | -0.58% |
| 2025-11-18 | 5.18 | 5.20 | 5.12 | 5.13 | 5.12 | qfq | 17,086,800 | 87,939,669 | -1.16% |
| 2025-11-17 | 5.23 | 5.26 | 5.16 | 5.19 | 5.18 | qfq | 16,902,374 | 87,800,725 | -1.33% |
| 2025-11-14 | 5.30 | 5.34 | 5.22 | 5.26 | 5.25 | qfq | 26,900,512 | 141,852,708 | -0.57% |
| 2025-11-13 | 5.18 | 5.34 | 5.12 | 5.29 | 5.28 | qfq | 38,039,812 | 199,666,906 | 2.32% |
| 2025-11-12 | 5.27 | 5.29 | 5.15 | 5.17 | 5.16 | qfq | 23,288,414 | 121,003,338 | -1.15% |
| 2025-11-11 | 5.14 | 5.25 | 5.11 | 5.23 | 5.22 | qfq | 35,852,448 | 186,568,200 | 2.35% |
| 2025-11-10 | 5.14 | 5.16 | 5.10 | 5.11 | 5.10 | qfq | 18,630,700 | 95,435,552 | -0.58% |
| 2025-11-07 | 5.15 | 5.18 | 5.12 | 5.14 | 5.13 | qfq | 22,964,926 | 118,128,287 | 0.19% |
| 2025-11-06 | 5.15 | 5.27 | 5.12 | 5.13 | 5.12 | qfq | 36,615,739 | 189,199,211 | 0.00% |
| 2025-11-05 | 4.86 | 5.18 | 4.86 | 5.13 | 5.12 | qfq | 49,674,248 | 251,481,887 | 4.91% |
| 2025-11-04 | 4.89 | 4.93 | 4.86 | 4.89 | 4.88 | qfq | 13,316,100 | 65,227,787 | -0.20% |
| 2025-11-03 | 4.91 | 4.93 | 4.86 | 4.90 | 4.89 | qfq | 21,594,700 | 105,842,982 | -0.61% |
| 2025-10-31 | 4.95 | 4.98 | 4.89 | 4.93 | 4.92 | qfq | 18,139,355 | 89,156,208 | -0.40% |
| 2025-10-30 | 4.97 | 4.99 | 4.91 | 4.95 | 4.94 | qfq | 19,083,731 | 94,618,461 | -0.40% |
| 2025-10-29 | 4.95 | 4.97 | 4.87 | 4.97 | 4.96 | qfq | 21,422,700 | 105,690,606 | 0.40% |
| 2025-10-28 | 4.99 | 5.00 | 4.91 | 4.95 | 4.94 | qfq | 19,849,100 | 98,310,892 | -0.80% |
| 2025-10-27 | 4.98 | 5.04 | 4.95 | 4.99 | 4.98 | qfq | 21,287,600 | 106,246,618 | 0.00% |
| 2025-10-24 | 5.10 | 5.10 | 4.98 | 4.99 | 4.98 | qfq | 22,705,127 | 113,776,773 | -1.58% |
| 2025-10-23 | 4.98 | 5.08 | 4.93 | 5.07 | 5.06 | qfq | 30,396,794 | 153,109,636 | 2.01% |
| 2025-10-22 | 5.05 | 5.07 | 4.97 | 4.97 | 4.96 | qfq | 20,178,199 | 100,928,444 | -1.58% |
| 2025-10-21 | 4.95 | 5.08 | 4.94 | 5.05 | 5.04 | qfq | 34,948,700 | 175,747,292 | 1.81% |
| 2025-10-20 | 5.03 | 5.06 | 4.91 | 4.96 | 4.95 | qfq | 41,684,700 | 207,191,146 | 0.81% |
| 2025-10-17 | 5.01 | 5.13 | 4.91 | 4.92 | 4.91 | qfq | 58,949,966 | 294,411,996 | 0.61% |
| 2025-10-16 | 4.93 | 4.94 | 4.87 | 4.89 | 4.88 | qfq | 16,842,700 | 82,409,409 | -0.61% |
| 2025-10-15 | 4.84 | 4.93 | 4.83 | 4.92 | 4.91 | qfq | 22,575,266 | 110,675,399 | 1.23% |
| 2025-10-14 | 4.89 | 4.94 | 4.85 | 4.86 | 4.85 | qfq | 21,360,500 | 104,466,500 | -0.41% |
| 2025-10-13 | 4.76 | 4.90 | 4.72 | 4.88 | 4.87 | qfq | 27,996,482 | 135,440,331 | 0.21% |
| 2025-10-10 | 4.84 | 4.89 | 4.81 | 4.87 | 4.86 | qfq | 21,384,118 | 103,870,925 | 0.41% |
| 2025-10-09 | 4.75 | 4.85 | 4.74 | 4.85 | 4.84 | qfq | 24,237,907 | 116,874,852 | 2.11% |
| 2025-09-30 | 4.81 | 4.81 | 4.74 | 4.75 | 4.74 | qfq | 16,179,300 | 77,103,488 | -1.25% |
| 2025-09-29 | 4.71 | 4.85 | 4.68 | 4.81 | 4.80 | qfq | 28,135,202 | 134,409,377 | 2.12% |
| 2025-09-26 | 4.67 | 4.76 | 4.65 | 4.71 | 4.70 | qfq | 16,617,609 | 78,484,908 | 0.43% |
| 2025-09-25 | 4.71 | 4.73 | 4.66 | 4.69 | 4.68 | qfq | 11,231,600 | 52,607,968 | -0.21% |
| 2025-09-24 | 4.65 | 4.73 | 4.63 | 4.70 | 4.69 | qfq | 12,911,874 | 60,467,259 | 0.64% |
| 2025-09-23 | 4.66 | 4.70 | 4.57 | 4.67 | 4.66 | qfq | 19,691,500 | 91,071,256 | -0.21% |
| 2025-09-22 | 4.72 | 4.74 | 4.63 | 4.68 | 4.67 | qfq | 18,114,600 | 84,459,840 | -1.27% |
| 2025-09-19 | 4.77 | 4.79 | 4.71 | 4.74 | 4.73 | qfq | 14,816,936 | 70,226,726 | -0.84% |
| 2025-09-18 | 4.84 | 4.88 | 4.75 | 4.78 | 4.77 | qfq | 19,447,339 | 93,718,864 | -1.85% |
| 2025-09-17 | 4.82 | 4.89 | 4.79 | 4.87 | 4.86 | qfq | 19,921,100 | 96,314,616 | 1.04% |
| 2025-09-16 | 4.87 | 4.87 | 4.80 | 4.82 | 4.81 | qfq | 16,444,700 | 79,258,533 | -1.23% |
| 2025-09-15 | 4.88 | 4.91 | 4.83 | 4.88 | 4.87 | qfq | 17,909,833 | 87,178,538 | 0.21% |
| 2025-09-12 | 4.92 | 4.93 | 4.85 | 4.87 | 4.86 | qfq | 26,034,226 | 127,235,750 | -1.02% |
| 2025-09-11 | 4.80 | 4.99 | 4.80 | 4.92 | 4.91 | qfq | 42,356,651 | 206,814,263 | 2.07% |
| 2025-09-10 | 4.85 | 4.85 | 4.79 | 4.82 | 4.81 | qfq | 14,813,995 | 71,334,326 | -0.62% |
| 2025-09-09 | 4.86 | 4.87 | 4.82 | 4.85 | 4.84 | qfq | 17,880,697 | 86,579,402 | 0.21% |
| 2025-09-08 | 4.80 | 4.87 | 4.79 | 4.84 | 4.83 | qfq | 25,741,797 | 124,549,647 | 1.04% |
| 2025-09-05 | 4.67 | 4.79 | 4.65 | 4.79 | 4.78 | qfq | 21,207,111 | 100,542,772 | 2.35% |
| 2025-09-04 | 4.65 | 4.71 | 4.62 | 4.68 | 4.67 | qfq | 16,443,800 | 76,786,577 | 0.86% |
| 2025-09-03 | 4.79 | 4.80 | 4.63 | 4.64 | 4.63 | qfq | 20,923,050 | 98,207,403 | -3.13% |
| 2025-09-02 | 4.71 | 4.79 | 4.69 | 4.79 | 4.78 | qfq | 25,989,803 | 123,573,455 | 1.48% |
| 2025-09-01 | 4.75 | 4.76 | 4.68 | 4.72 | 4.71 | qfq | 12,564,501 | 59,198,723 | -0.21% |
| 2025-08-29 | 4.73 | 4.78 | 4.72 | 4.73 | 4.72 | qfq | 15,921,741 | 75,577,497 | -0.42% |
| 2025-08-28 | 4.71 | 4.75 | 4.62 | 4.75 | 4.74 | qfq | 20,913,200 | 98,252,823 | 0.64% |
| 2025-08-27 | 4.80 | 4.83 | 4.72 | 4.72 | 4.71 | qfq | 19,680,559 | 94,181,261 | -1.67% |
| 2025-08-26 | 4.82 | 4.84 | 4.80 | 4.80 | 4.79 | qfq | 18,072,599 | 87,202,775 | -0.41% |
| 2025-08-25 | 4.79 | 4.83 | 4.77 | 4.82 | 4.81 | qfq | 23,086,982 | 111,060,086 | 0.84% |
| 2025-08-22 | 4.78 | 4.79 | 4.72 | 4.78 | 4.77 | qfq | 15,011,200 | 71,340,597 | 0.00% |
| 2025-08-21 | 4.76 | 4.80 | 4.75 | 4.78 | 4.77 | qfq | 16,093,500 | 76,872,949 | 0.42% |
| 2025-08-20 | 4.70 | 4.76 | 4.68 | 4.76 | 4.75 | qfq | 14,814,328 | 69,890,664 | 1.28% |
| 2025-08-19 | 4.71 | 4.73 | 4.69 | 4.70 | 4.69 | qfq | 11,421,400 | 53,743,804 | -0.21% |
| 2025-08-18 | 4.71 | 4.74 | 4.69 | 4.71 | 4.70 | qfq | 15,335,620 | 72,355,887 | 0.21% |
| 2025-08-15 | 4.69 | 4.74 | 4.68 | 4.70 | 4.69 | qfq | 14,820,149 | 69,678,077 | 0.21% |
| 2025-08-14 | 4.76 | 4.77 | 4.69 | 4.69 | 4.68 | qfq | 14,946,800 | 70,600,094 | -1.26% |
| 2025-08-13 | 4.78 | 4.79 | 4.75 | 4.75 | 4.74 | qfq | 12,736,500 | 60,631,432 | -0.21% |
| 2025-08-12 | 4.78 | 4.79 | 4.75 | 4.76 | 4.75 | qfq | 10,337,607 | 49,203,674 | -0.42% |
| 2025-08-11 | 4.76 | 4.79 | 4.72 | 4.78 | 4.77 | qfq | 15,277,341 | 72,807,493 | 0.42% |
| 2025-08-08 | 4.71 | 4.76 | 4.69 | 4.76 | 4.75 | qfq | 14,227,549 | 67,478,370 | 1.06% |
| 2025-08-07 | 4.72 | 4.74 | 4.69 | 4.71 | 4.70 | qfq | 9,438,539 | 44,457,512 | -0.21% |
| 2025-08-06 | 4.67 | 4.72 | 4.64 | 4.72 | 4.71 | qfq | 13,222,810 | 61,940,741 | 1.29% |
| 2025-08-05 | 4.64 | 4.67 | 4.64 | 4.66 | 4.65 | qfq | 9,682,492 | 45,104,309 | 0.43% |
| 2025-08-04 | 4.62 | 4.65 | 4.58 | 4.64 | 4.63 | qfq | 9,822,000 | 45,435,563 | 0.22% |
| 2025-08-01 | 4.61 | 4.64 | 4.61 | 4.63 | 4.62 | qfq | 10,795,980 | 49,984,111 | 0.22% |
| 2025-07-31 | 4.72 | 4.73 | 4.60 | 4.62 | 4.61 | qfq | 21,186,180 | 98,546,355 | -2.33% |
| 2025-07-30 | 4.74 | 4.77 | 4.71 | 4.73 | 4.72 | qfq | 13,881,838 | 65,899,141 | -0.42% |
| 2025-07-29 | 4.76 | 4.77 | 4.70 | 4.75 | 4.74 | qfq | 14,486,644 | 68,480,761 | -0.42% |
| 2025-07-28 | 4.78 | 4.80 | 4.75 | 4.77 | 4.76 | qfq | 13,456,838 | 64,273,890 | -0.21% |
| 2025-07-25 | 4.82 | 4.83 | 4.77 | 4.78 | 4.77 | qfq | 15,978,110 | 76,654,230 | -0.83% |
| 2025-07-24 | 4.78 | 4.82 | 4.76 | 4.82 | 4.81 | qfq | 17,363,300 | 83,317,580 | 0.63% |
| 2025-07-23 | 4.86 | 4.86 | 4.78 | 4.79 | 4.78 | qfq | 26,746,800 | 129,155,895 | -1.44% |
| 2025-07-22 | 4.78 | 4.90 | 4.75 | 4.86 | 4.85 | qfq | 38,798,420 | 187,402,339 | 1.46% |
| 2025-07-21 | 4.73 | 4.80 | 4.73 | 4.79 | 4.78 | qfq | 21,906,584 | 104,509,473 | 1.48% |
| 2025-07-18 | 4.72 | 4.73 | 4.69 | 4.72 | 4.71 | qfq | 13,864,000 | 65,349,714 | 0.00% |
| 2025-07-17 | 4.73 | 4.74 | 4.69 | 4.72 | 4.71 | qfq | 12,513,149 | 58,960,965 | 0.21% |
| 2025-07-16 | 4.70 | 4.73 | 4.69 | 4.71 | 4.70 | qfq | 15,599,248 | 73,420,360 | -0.21% |
| 2025-07-15 | 4.80 | 4.81 | 4.68 | 4.72 | 4.71 | qfq | 27,813,276 | 131,344,601 | -1.87% |
| 2025-07-14 | 4.80 | 4.86 | 4.79 | 4.81 | 4.80 | qfq | 23,214,504 | 112,149,832 | 0.42% |
| 2025-07-11 | 4.82 | 4.83 | 4.77 | 4.79 | 4.78 | qfq | 22,793,309 | 109,223,110 | -0.62% |
| 2025-07-10 | 4.79 | 4.85 | 4.78 | 4.82 | 4.81 | qfq | 23,332,600 | 112,279,426 | 0.42% |
| 2025-07-09 | 4.80 | 4.87 | 4.78 | 4.80 | 4.79 | qfq | 34,553,002 | 166,656,850 | -0.62% |
| 2025-07-08 | 4.88 | 4.90 | 4.76 | 4.83 | 4.82 | qfq | 46,920,804 | 225,517,519 | -0.82% |
| 2025-07-07 | 4.74 | 4.87 | 4.66 | 4.87 | 4.86 | qfq | 65,744,441 | 314,031,075 | 4.96% |
| 2025-07-04 | 4.63 | 4.69 | 4.63 | 4.64 | 4.63 | qfq | 25,395,147 | 118,357,621 | 0.22% |
| 2025-07-03 | 4.63 | 4.64 | 4.60 | 4.63 | 4.62 | qfq | 16,841,800 | 77,868,452 | -0.22% |
| 2025-07-02 | 4.64 | 4.65 | 4.61 | 4.64 | 4.63 | qfq | 19,306,015 | 89,414,375 | 0.00% |
| 2025-07-01 | 4.59 | 4.67 | 4.57 | 4.64 | 4.63 | qfq | 27,155,164 | 125,914,020 | 1.09% |
| 2025-06-30 | 4.59 | 4.61 | 4.57 | 4.59 | 4.58 | qfq | 14,750,701 | 67,679,366 | 0.22% |
| 2025-06-27 | 4.59 | 4.61 | 4.57 | 4.58 | 4.57 | qfq | 15,995,700 | 73,427,601 | -0.22% |
| 2025-06-26 | 4.63 | 4.64 | 4.58 | 4.59 | 4.58 | qfq | 21,174,600 | 97,637,747 | -1.08% |
| 2025-06-25 | 4.64 | 4.65 | 4.61 | 4.64 | 4.63 | qfq | 21,070,577 | 97,503,414 | 0.00% |
| 2025-06-24 | 4.60 | 4.64 | 4.58 | 4.64 | 4.63 | qfq | 24,212,677 | 111,827,149 | 1.31% |
| 2025-06-23 | 4.52 | 4.59 | 4.50 | 4.58 | 4.57 | qfq | 18,851,739 | 85,785,971 | 0.44% |
| 2025-06-20 | 4.52 | 4.57 | 4.52 | 4.56 | 4.55 | qfq | 21,412,401 | 97,306,007 | 0.66% |
| 2025-06-19 | 4.59 | 4.61 | 4.52 | 4.53 | 4.52 | qfq | 19,808,803 | 90,097,583 | -1.52% |
| 2025-06-18 | 4.66 | 4.67 | 4.58 | 4.60 | 4.59 | qfq | 23,122,320 | 106,553,327 | -1.50% |
| 2025-06-17 | 4.69 | 4.71 | 4.65 | 4.67 | 4.66 | qfq | 20,946,121 | 97,909,156 | -0.21% |
| 2025-06-16 | 4.66 | 4.70 | 4.62 | 4.68 | 4.67 | qfq | 26,655,500 | 124,256,032 | -0.21% |
| 2025-06-13 | 4.78 | 4.82 | 4.68 | 4.69 | 4.68 | qfq | 34,650,735 | 163,888,251 | -1.88% |
| 2025-06-12 | 4.85 | 4.86 | 4.75 | 4.78 | 4.77 | qfq | 43,660,453 | 209,082,963 | -2.05% |
| 2025-06-11 | 4.91 | 4.94 | 4.87 | 4.88 | 4.87 | qfq | 39,141,601 | 191,734,785 | -0.61% |
| 2025-06-10 | 5.03 | 5.05 | 4.90 | 4.91 | 4.90 | qfq | 63,305,676 | 313,654,712 | -1.80% |
| 2025-06-09 | 5.00 | 5.10 | 4.96 | 5.00 | 4.99 | qfq | 77,032,956 | 385,706,925 | -0.99% |
| 2025-06-06 | 5.27 | 5.27 | 5.05 | 5.05 | 5.04 | qfq | 119,624,619 | 613,141,368 | -5.08% |
| 2025-06-05 | 4.84 | 5.32 | 4.78 | 5.32 | 5.31 | qfq | 112,011,823 | 579,396,167 | 9.92% |
| 2025-06-04 | 4.98 | 5.00 | 4.77 | 4.84 | 4.83 | qfq | 85,516,575 | 413,923,562 | -4.91% |
| 2025-06-03 | 5.46 | 5.46 | 5.07 | 5.09 | 5.08 | qfq | 170,317,672 | 889,701,901 | 2.62% |
| 2025-05-30 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | qfq | 29,567,760 | 146,656,090 | 9.98% |
| 2025-05-29 | 4.51 | 4.52 | 4.47 | 4.51 | 4.50 | qfq | 11,232,656 | 50,632,473 | 0.67% |
| 2025-05-28 | 4.50 | 4.51 | 4.45 | 4.48 | 4.47 | qfq | 9,420,900 | 42,215,501 | -0.44% |
| 2025-05-27 | 4.51 | 4.55 | 4.47 | 4.50 | 4.49 | qfq | 10,656,148 | 47,980,824 | 0.00% |
| 2025-05-26 | 4.39 | 4.52 | 4.38 | 4.50 | 4.49 | qfq | 18,439,299 | 82,329,946 | 2.97% |
| 2025-05-23 | 4.45 | 4.45 | 4.36 | 4.37 | 4.36 | qfq | 14,393,783 | 63,345,282 | -2.02% |
| 2025-05-22 | 4.49 | 4.50 | 4.43 | 4.46 | 4.45 | qfq | 11,245,300 | 50,160,433 | -0.89% |
| 2025-05-21 | 4.50 | 4.53 | 4.49 | 4.50 | 4.49 | qfq | 7,639,500 | 34,461,871 | 0.00% |
| 2025-05-20 | 4.50 | 4.52 | 4.48 | 4.50 | 4.49 | qfq | 7,936,500 | 35,659,905 | 0.00% |
| 2025-05-19 | 4.43 | 4.50 | 4.41 | 4.50 | 4.49 | qfq | 13,487,846 | 60,332,408 | 1.81% |
| 2025-05-16 | 4.46 | 4.48 | 4.41 | 4.42 | 4.41 | qfq | 6,932,300 | 30,779,998 | -0.90% |
| 2025-05-15 | 4.45 | 4.48 | 4.43 | 4.46 | 4.45 | qfq | 11,076,121 | 49,414,319 | 0.22% |
| 2025-05-14 | 4.46 | 4.47 | 4.41 | 4.45 | 4.44 | qfq | 11,316,090 | 50,157,793 | 0.23% |
| 2025-05-13 | 4.50 | 4.51 | 4.43 | 4.44 | 4.43 | qfq | 11,697,200 | 52,142,452 | -0.67% |
| 2025-05-12 | 4.46 | 4.48 | 4.40 | 4.47 | 4.46 | qfq | 16,845,181 | 74,861,229 | 0.45% |
| 2025-05-09 | 4.42 | 4.48 | 4.40 | 4.45 | 4.44 | qfq | 19,187,600 | 85,374,247 | 0.91% |
| 2025-05-08 | 4.41 | 4.43 | 4.38 | 4.41 | 4.40 | qfq | 13,636,902 | 60,029,766 | -0.45% |
| 2025-05-07 | 4.35 | 4.45 | 4.32 | 4.43 | 4.42 | qfq | 29,592,400 | 130,156,390 | 2.31% |
| 2025-05-06 | 4.30 | 4.33 | 4.28 | 4.33 | 4.32 | qfq | 13,385,800 | 57,697,349 | 0.70% |
| 2025-04-30 | 4.32 | 4.35 | 4.28 | 4.30 | 4.29 | qfq | 10,849,100 | 46,819,214 | 0.00% |
| 2025-04-29 | 4.31 | 4.38 | 4.28 | 4.30 | 4.29 | qfq | 15,542,165 | 67,236,180 | 0.00% |
| 2025-04-28 | 4.31 | 4.32 | 4.23 | 4.30 | 4.29 | qfq | 13,429,600 | 57,496,290 | 0.00% |
| 2025-04-25 | 4.22 | 4.31 | 4.20 | 4.30 | 4.29 | qfq | 17,265,100 | 73,637,526 | 2.14% |
| 2025-04-24 | 4.21 | 4.25 | 4.18 | 4.21 | 4.20 | qfq | 10,030,700 | 42,279,850 | 0.24% |
| 2025-04-23 | 4.23 | 4.24 | 4.19 | 4.20 | 4.19 | qfq | 8,597,700 | 36,148,852 | -0.47% |
| 2025-04-22 | 4.23 | 4.24 | 4.21 | 4.22 | 4.21 | qfq | 5,841,600 | 24,687,930 | 0.00% |
| 2025-04-21 | 4.23 | 4.25 | 4.21 | 4.22 | 4.21 | qfq | 6,622,894 | 28,022,432 | -0.24% |
| 2025-04-18 | 4.25 | 4.25 | 4.20 | 4.23 | 4.22 | qfq | 5,600,850 | 23,619,831 | -0.47% |
| 2025-04-17 | 4.22 | 4.26 | 4.19 | 4.25 | 4.24 | qfq | 6,520,000 | 27,638,475 | 0.47% |
| 2025-04-16 | 4.26 | 4.27 | 4.18 | 4.23 | 4.22 | qfq | 10,873,736 | 45,818,436 | -0.70% |
| 2025-04-15 | 4.30 | 4.30 | 4.23 | 4.26 | 4.25 | qfq | 7,992,536 | 33,966,675 | -0.70% |
| 2025-04-14 | 4.28 | 4.35 | 4.27 | 4.29 | 4.28 | qfq | 11,813,798 | 50,780,479 | 0.23% |
| 2025-04-11 | 4.25 | 4.32 | 4.20 | 4.28 | 4.27 | qfq | 16,935,300 | 71,870,676 | 0.47% |
| 2025-04-10 | 4.28 | 4.28 | 4.20 | 4.26 | 4.25 | qfq | 19,864,790 | 84,229,694 | 0.47% |
| 2025-04-09 | 4.10 | 4.28 | 4.00 | 4.24 | 4.23 | qfq | 24,974,302 | 103,213,206 | 3.16% |
| 2025-04-08 | 3.97 | 4.12 | 3.96 | 4.11 | 4.10 | qfq | 24,152,341 | 98,487,637 | 4.58% |
| 2025-04-07 | 4.23 | 4.24 | 3.87 | 3.93 | 3.92 | qfq | 33,250,828 | 134,375,897 | -8.60% |
| 2025-04-03 | 4.24 | 4.32 | 4.23 | 4.30 | 4.29 | qfq | 10,803,505 | 46,385,900 | 0.94% |
| 2025-04-02 | 4.32 | 4.32 | 4.25 | 4.26 | 4.25 | qfq | 9,866,073 | 42,172,262 | -1.16% |
| 2025-04-01 | 4.20 | 4.34 | 4.18 | 4.31 | 4.30 | qfq | 23,155,066 | 99,330,941 | 2.62% |
| 2025-03-31 | 4.22 | 4.27 | 4.16 | 4.20 | 4.19 | qfq | 13,831,944 | 58,273,699 | -0.47% |
| 2025-03-28 | 4.23 | 4.26 | 4.20 | 4.22 | 4.21 | qfq | 10,945,123 | 46,281,232 | -0.47% |
| 2025-03-27 | 4.33 | 4.35 | 4.24 | 4.24 | 4.23 | qfq | 17,685,900 | 75,388,114 | -2.53% |
| 2025-03-26 | 4.35 | 4.36 | 4.31 | 4.35 | 4.34 | qfq | 9,885,900 | 42,914,784 | -0.23% |
| 2025-03-25 | 4.32 | 4.37 | 4.28 | 4.36 | 4.35 | qfq | 13,087,244 | 56,849,110 | 0.69% |
| 2025-03-24 | 4.34 | 4.39 | 4.27 | 4.33 | 4.32 | qfq | 13,821,256 | 59,862,345 | -0.23% |
| 2025-03-21 | 4.37 | 4.40 | 4.33 | 4.34 | 4.33 | qfq | 12,775,548 | 55,782,287 | -0.69% |
| 2025-03-20 | 4.37 | 4.41 | 4.35 | 4.37 | 4.36 | qfq | 11,924,228 | 52,210,931 | 0.00% |
| 2025-03-19 | 4.38 | 4.40 | 4.34 | 4.37 | 4.36 | qfq | 9,683,143 | 42,315,879 | 0.00% |
| 2025-03-18 | 4.41 | 4.42 | 4.35 | 4.37 | 4.36 | qfq | 11,075,087 | 48,394,074 | -0.46% |
| 2025-03-17 | 4.32 | 4.44 | 4.31 | 4.39 | 4.38 | qfq | 21,841,196 | 95,879,973 | 1.86% |
| 2025-03-14 | 4.31 | 4.32 | 4.27 | 4.31 | 4.30 | qfq | 14,300,194 | 61,539,318 | 0.23% |
| 2025-03-13 | 4.31 | 4.33 | 4.27 | 4.30 | 4.29 | qfq | 9,979,900 | 42,833,155 | -0.23% |
| 2025-03-12 | 4.27 | 4.32 | 4.25 | 4.31 | 4.30 | qfq | 13,280,400 | 57,000,924 | 0.94% |
| 2025-03-11 | 4.23 | 4.27 | 4.20 | 4.27 | 4.26 | qfq | 10,824,566 | 45,940,201 | 0.71% |
| 2025-03-10 | 4.26 | 4.28 | 4.22 | 4.24 | 4.23 | qfq | 10,149,622 | 43,113,626 | -0.24% |
| 2025-03-07 | 4.26 | 4.28 | 4.23 | 4.25 | 4.24 | qfq | 9,329,536 | 39,662,903 | -0.23% |
| 2025-03-06 | 4.24 | 4.27 | 4.22 | 4.26 | 4.25 | qfq | 10,406,878 | 44,236,337 | 0.24% |
| 2025-03-05 | 4.29 | 4.30 | 4.22 | 4.25 | 4.24 | qfq | 9,324,400 | 39,568,897 | -0.93% |
| 2025-03-04 | 4.24 | 4.31 | 4.23 | 4.29 | 4.28 | qfq | 9,892,001 | 42,335,240 | 0.70% |
| 2025-03-03 | 4.26 | 4.30 | 4.25 | 4.26 | 4.25 | qfq | 9,498,500 | 40,594,267 | 0.00% |
| 2025-02-28 | 4.33 | 4.36 | 4.24 | 4.26 | 4.25 | qfq | 14,992,200 | 64,398,917 | -1.84% |
| 2025-02-27 | 4.38 | 4.39 | 4.31 | 4.34 | 4.33 | qfq | 12,804,525 | 55,537,917 | -0.91% |
| 2025-02-26 | 4.36 | 4.39 | 4.35 | 4.38 | 4.37 | qfq | 10,117,107 | 44,166,629 | 0.46% |
| 2025-02-25 | 4.40 | 4.41 | 4.34 | 4.36 | 4.35 | qfq | 11,938,300 | 52,094,529 | -1.36% |
| 2025-02-24 | 4.38 | 4.45 | 4.37 | 4.42 | 4.41 | qfq | 19,971,542 | 88,159,701 | 1.14% |
| 2025-02-21 | 4.38 | 4.41 | 4.35 | 4.37 | 4.36 | qfq | 16,753,700 | 73,269,226 | -0.46% |
| 2025-02-20 | 4.43 | 4.43 | 4.33 | 4.39 | 4.38 | qfq | 17,086,600 | 74,578,544 | -0.90% |
| 2025-02-19 | 4.45 | 4.46 | 4.40 | 4.43 | 4.42 | qfq | 17,823,400 | 78,676,317 | -0.45% |
| 2025-02-18 | 4.43 | 4.53 | 4.36 | 4.45 | 4.44 | qfq | 35,181,212 | 156,767,962 | 0.68% |
| 2025-02-17 | 4.26 | 4.49 | 4.21 | 4.42 | 4.41 | qfq | 42,593,277 | 186,062,787 | 3.76% |
| 2025-02-14 | 4.24 | 4.28 | 4.23 | 4.26 | 4.25 | qfq | 9,547,500 | 40,603,760 | 0.24% |
| 2025-02-13 | 4.29 | 4.30 | 4.24 | 4.25 | 4.24 | qfq | 11,886,794 | 50,763,259 | -0.93% |
| 2025-02-12 | 4.27 | 4.29 | 4.24 | 4.29 | 4.28 | qfq | 11,046,100 | 47,124,492 | 0.70% |
| 2025-02-11 | 4.29 | 4.31 | 4.23 | 4.26 | 4.25 | qfq | 12,632,200 | 53,677,620 | -0.70% |
| 2025-02-10 | 4.25 | 4.30 | 4.25 | 4.29 | 4.28 | qfq | 15,815,301 | 67,638,632 | 1.42% |
| 2025-02-07 | 4.21 | 4.26 | 4.17 | 4.23 | 4.22 | qfq | 14,897,400 | 62,951,427 | 0.95% |
| 2025-02-06 | 4.18 | 4.20 | 4.13 | 4.19 | 4.18 | qfq | 12,924,700 | 53,890,151 | 0.48% |
| 2025-02-05 | 4.15 | 4.19 | 4.13 | 4.17 | 4.16 | qfq | 10,379,003 | 43,248,309 | 0.72% |
| 2025-01-27 | 4.10 | 4.19 | 4.10 | 4.14 | 4.13 | qfq | 12,183,394 | 50,624,756 | 1.22% |
| 2025-01-24 | 4.12 | 4.13 | 4.08 | 4.09 | 4.08 | qfq | 11,569,833 | 47,465,316 | -0.97% |
| 2025-01-23 | 4.17 | 4.21 | 4.12 | 4.13 | 4.12 | qfq | 10,817,559 | 45,104,013 | 0.00% |
| 2025-01-22 | 4.11 | 4.16 | 4.10 | 4.13 | 4.12 | qfq | 7,475,259 | 30,851,440 | 0.00% |
| 2025-01-21 | 4.15 | 4.17 | 4.09 | 4.13 | 4.12 | qfq | 6,642,100 | 27,327,495 | -0.48% |
| 2025-01-20 | 4.18 | 4.20 | 4.13 | 4.15 | 4.14 | qfq | 9,056,326 | 37,638,879 | -0.48% |
| 2025-01-17 | 4.15 | 4.19 | 4.14 | 4.17 | 4.16 | qfq | 8,046,600 | 33,531,032 | 0.24% |
| 2025-01-16 | 4.16 | 4.20 | 4.15 | 4.16 | 4.15 | qfq | 9,770,726 | 40,777,826 | 0.00% |
| 2025-01-15 | 4.18 | 4.18 | 4.13 | 4.16 | 4.15 | qfq | 9,251,035 | 38,406,505 | -0.48% |
| 2025-01-14 | 4.11 | 4.18 | 4.11 | 4.18 | 4.17 | qfq | 13,921,900 | 57,802,086 | 1.46% |
| 2025-01-13 | 4.07 | 4.13 | 4.04 | 4.12 | 4.11 | qfq | 9,641,800 | 39,435,045 | 0.73% |
| 2025-01-10 | 4.12 | 4.15 | 4.08 | 4.09 | 4.08 | qfq | 8,322,100 | 34,109,075 | -0.73% |
| 2025-01-09 | 4.16 | 4.19 | 4.11 | 4.12 | 4.11 | qfq | 10,315,114 | 42,618,610 | -1.20% |
| 2025-01-08 | 4.11 | 4.18 | 4.05 | 4.17 | 4.16 | qfq | 15,122,373 | 62,300,981 | 1.21% |
| 2025-01-07 | 4.15 | 4.17 | 4.08 | 4.12 | 4.11 | qfq | 9,678,795 | 39,815,632 | -0.96% |
| 2025-01-06 | 4.10 | 4.17 | 4.06 | 4.16 | 4.15 | qfq | 12,726,808 | 52,574,499 | 1.46% |
| 2025-01-03 | 4.11 | 4.17 | 4.07 | 4.10 | 4.09 | qfq | 14,619,049 | 60,201,270 | 0.24% |
| 2025-01-02 | 4.20 | 4.20 | 4.06 | 4.09 | 4.08 | qfq | 15,551,298 | 64,204,064 | -2.15% |
| 2024-12-31 | 4.27 | 4.30 | 4.16 | 4.18 | 4.17 | qfq | 16,002,701 | 67,282,074 | -1.88% |
| 2024-12-30 | 4.30 | 4.32 | 4.25 | 4.26 | 4.25 | qfq | 13,227,386 | 56,565,440 | -1.16% |
| 2024-12-27 | 4.31 | 4.35 | 4.29 | 4.31 | 4.30 | qfq | 12,673,200 | 54,758,419 | 0.00% |
| 2024-12-26 | 4.35 | 4.37 | 4.30 | 4.31 | 4.30 | qfq | 9,475,635 | 41,069,099 | -0.92% |
| 2024-12-25 | 4.41 | 4.41 | 4.31 | 4.35 | 4.34 | qfq | 10,753,700 | 46,711,222 | -1.14% |
| 2024-12-24 | 4.35 | 4.43 | 4.33 | 4.40 | 4.39 | qfq | 13,240,211 | 58,222,046 | 1.15% |
| 2024-12-23 | 4.45 | 4.47 | 4.34 | 4.35 | 4.34 | qfq | 16,781,420 | 73,606,205 | -2.25% |
| 2024-12-20 | 4.52 | 4.54 | 4.44 | 4.45 | 4.44 | qfq | 18,962,500 | 84,718,599 | -1.98% |
| 2024-12-19 | 4.50 | 4.54 | 4.45 | 4.54 | 4.53 | qfq | 17,403,127 | 78,279,510 | 0.67% |
| 2024-12-18 | 4.47 | 4.55 | 4.47 | 4.51 | 4.50 | qfq | 12,961,956 | 58,624,841 | 0.67% |
| 2024-12-17 | 4.57 | 4.59 | 4.45 | 4.48 | 4.47 | qfq | 18,730,000 | 84,545,059 | -1.32% |
| 2024-12-16 | 4.54 | 4.59 | 4.52 | 4.54 | 4.53 | qfq | 13,490,571 | 61,373,989 | -0.22% |
| 2024-12-13 | 4.64 | 4.66 | 4.54 | 4.55 | 4.54 | qfq | 19,816,900 | 90,681,331 | -2.36% |
| 2024-12-12 | 4.66 | 4.68 | 4.61 | 4.66 | 4.65 | qfq | 11,433,300 | 53,065,986 | 0.00% |
| 2024-12-11 | 4.59 | 4.66 | 4.57 | 4.66 | 4.65 | qfq | 19,087,600 | 88,515,321 | 1.53% |
| 2024-12-10 | 4.65 | 4.69 | 4.58 | 4.59 | 4.58 | qfq | 18,169,941 | 84,003,505 | 0.22% |
| 2024-12-09 | 4.59 | 4.62 | 4.55 | 4.58 | 4.57 | qfq | 14,813,913 | 67,944,313 | -0.22% |
| 2024-12-06 | 4.52 | 4.61 | 4.50 | 4.59 | 4.58 | qfq | 16,403,212 | 74,800,831 | 1.55% |
| 2024-12-05 | 4.53 | 4.54 | 4.50 | 4.52 | 4.51 | qfq | 11,378,912 | 51,412,958 | -0.22% |
| 2024-12-04 | 4.63 | 4.63 | 4.51 | 4.53 | 4.52 | qfq | 14,926,841 | 68,054,355 | -2.16% |
| 2024-12-03 | 4.64 | 4.64 | 4.57 | 4.63 | 4.62 | qfq | 11,938,420 | 55,003,182 | 0.22% |
| 2024-12-02 | 4.54 | 4.62 | 4.54 | 4.62 | 4.61 | qfq | 17,611,325 | 80,792,834 | 1.32% |
| 2024-11-29 | 4.53 | 4.59 | 4.50 | 4.56 | 4.55 | qfq | 15,378,330 | 70,000,285 | 0.22% |
| 2024-11-28 | 4.54 | 4.58 | 4.52 | 4.55 | 4.54 | qfq | 14,588,454 | 66,323,316 | 0.00% |
| 2024-11-27 | 4.48 | 4.55 | 4.40 | 4.55 | 4.54 | qfq | 17,004,761 | 75,996,041 | 1.79% |
| 2024-11-26 | 4.51 | 4.54 | 4.45 | 4.47 | 4.46 | qfq | 12,446,139 | 55,928,219 | -1.54% |
| 2024-11-25 | 4.49 | 4.57 | 4.45 | 4.54 | 4.53 | qfq | 19,973,339 | 90,328,063 | 1.11% |
| 2024-11-22 | 4.65 | 4.68 | 4.48 | 4.49 | 4.48 | qfq | 17,784,778 | 81,390,075 | -3.65% |
| 2024-11-21 | 4.69 | 4.73 | 4.62 | 4.66 | 4.65 | qfq | 11,317,000 | 52,805,745 | -0.64% |
| 2024-11-20 | 4.66 | 4.70 | 4.63 | 4.69 | 4.68 | qfq | 13,872,368 | 64,842,536 | 0.43% |
| 2024-11-19 | 4.64 | 4.67 | 4.56 | 4.67 | 4.66 | qfq | 13,120,663 | 60,696,756 | 0.86% |
| 2024-11-18 | 4.64 | 4.73 | 4.61 | 4.63 | 4.62 | qfq | 17,367,015 | 81,048,125 | 0.22% |
| 2024-11-15 | 4.72 | 4.75 | 4.62 | 4.62 | 4.61 | qfq | 15,137,600 | 71,008,356 | -2.12% |
| 2024-11-14 | 4.86 | 4.88 | 4.71 | 4.72 | 4.71 | qfq | 15,364,045 | 73,490,985 | -2.68% |
| 2024-11-13 | 4.84 | 4.87 | 4.78 | 4.85 | 4.84 | qfq | 16,879,900 | 81,519,970 | 0.00% |
| 2024-11-12 | 4.89 | 4.97 | 4.81 | 4.85 | 4.84 | qfq | 26,746,543 | 130,821,091 | -0.82% |
| 2024-11-11 | 4.88 | 4.89 | 4.81 | 4.89 | 4.88 | qfq | 22,517,183 | 109,237,522 | 0.41% |
| 2024-11-08 | 4.90 | 4.95 | 4.85 | 4.87 | 4.86 | qfq | 30,448,297 | 148,969,946 | 0.41% |
| 2024-11-07 | 4.70 | 4.86 | 4.70 | 4.85 | 4.84 | qfq | 33,519,538 | 160,941,964 | 2.11% |
| 2024-11-06 | 4.71 | 4.82 | 4.67 | 4.75 | 4.74 | qfq | 32,552,258 | 154,295,127 | 1.06% |
| 2024-11-05 | 4.64 | 4.71 | 4.62 | 4.70 | 4.69 | qfq | 21,835,616 | 102,265,582 | 1.29% |
| 2024-11-04 | 4.65 | 4.67 | 4.60 | 4.64 | 4.63 | qfq | 12,446,400 | 57,575,832 | 0.22% |
| 2024-11-01 | 4.71 | 4.71 | 4.59 | 4.63 | 4.62 | qfq | 22,589,707 | 104,874,320 | -1.49% |
| 2024-10-31 | 4.61 | 4.70 | 4.61 | 4.70 | 4.69 | qfq | 24,693,255 | 115,323,585 | 2.17% |
| 2024-10-30 | 4.59 | 4.65 | 4.57 | 4.60 | 4.59 | qfq | 18,141,650 | 83,510,926 | -0.22% |
| 2024-10-29 | 4.72 | 4.75 | 4.59 | 4.61 | 4.60 | qfq | 22,759,188 | 105,795,653 | -2.12% |
| 2024-10-28 | 4.72 | 4.73 | 4.65 | 4.71 | 4.70 | qfq | 26,149,758 | 122,724,238 | -0.42% |
| 2024-10-25 | 4.65 | 4.74 | 4.64 | 4.73 | 4.72 | qfq | 17,173,900 | 80,668,476 | 2.16% |
| 2024-10-24 | 4.69 | 4.72 | 4.60 | 4.63 | 4.62 | qfq | 12,206,300 | 56,636,252 | -1.07% |
| 2024-10-23 | 4.60 | 4.74 | 4.59 | 4.68 | 4.67 | qfq | 20,734,988 | 96,874,132 | 1.52% |
| 2024-10-22 | 4.53 | 4.61 | 4.51 | 4.61 | 4.60 | qfq | 19,674,614 | 90,038,397 | 1.77% |
| 2024-10-21 | 4.56 | 4.59 | 4.50 | 4.53 | 4.52 | qfq | 18,609,655 | 84,518,861 | -0.22% |
| 2024-10-18 | 4.46 | 4.63 | 4.41 | 4.54 | 4.53 | qfq | 22,765,835 | 102,701,709 | 1.79% |
| 2024-10-17 | 4.59 | 4.59 | 4.46 | 4.46 | 4.45 | qfq | 15,605,300 | 70,464,389 | -1.98% |
| 2024-10-16 | 4.50 | 4.60 | 4.46 | 4.55 | 4.54 | qfq | 13,925,060 | 63,329,215 | 0.66% |
| 2024-10-15 | 4.62 | 4.65 | 4.51 | 4.52 | 4.51 | qfq | 17,325,811 | 79,296,300 | -2.16% |
| 2024-10-14 | 4.58 | 4.65 | 4.49 | 4.62 | 4.61 | qfq | 20,166,316 | 92,213,452 | 1.54% |
| 2024-10-11 | 4.78 | 4.79 | 4.50 | 4.55 | 4.54 | qfq | 18,585,800 | 85,760,144 | -4.61% |
| 2024-10-10 | 4.76 | 4.89 | 4.70 | 4.77 | 4.76 | qfq | 25,650,246 | 123,273,888 | 0.42% |
| 2024-10-09 | 5.05 | 5.05 | 4.74 | 4.75 | 4.74 | qfq | 42,359,920 | 206,726,172 | -7.23% |
| 2024-10-08 | 5.31 | 5.34 | 4.85 | 5.12 | 5.10 | qfq | 71,358,805 | 366,060,126 | 5.57% |
| 2024-09-30 | 4.55 | 4.85 | 4.55 | 4.85 | 4.84 | qfq | 53,441,670 | 253,627,094 | 9.98% |
| 2024-09-27 | 4.28 | 4.49 | 4.25 | 4.41 | 4.40 | qfq | 30,822,900 | 134,366,961 | 4.01% |
| 2024-09-26 | 4.13 | 4.24 | 4.12 | 4.24 | 4.23 | qfq | 17,866,245 | 74,956,742 | 2.66% |
| 2024-09-25 | 4.13 | 4.22 | 4.12 | 4.13 | 4.12 | qfq | 17,157,400 | 71,641,077 | 0.98% |
| 2024-09-24 | 4.01 | 4.10 | 4.01 | 4.09 | 4.08 | qfq | 15,647,468 | 63,597,721 | 2.51% |
| 2024-09-23 | 4.04 | 4.04 | 3.98 | 3.99 | 3.98 | qfq | 6,002,600 | 24,058,272 | -0.50% |
| 2024-09-20 | 4.04 | 4.05 | 4.00 | 4.01 | 4.00 | qfq | 4,991,300 | 20,080,693 | -0.99% |
| 2024-09-19 | 3.97 | 4.08 | 3.96 | 4.05 | 4.04 | qfq | 8,643,200 | 34,862,457 | 2.27% |
| 2024-09-18 | 4.00 | 4.00 | 3.92 | 3.96 | 3.95 | qfq | 6,839,570 | 26,974,250 | -0.50% |
| 2024-09-13 | 4.01 | 4.03 | 3.97 | 3.98 | 3.97 | qfq | 5,344,200 | 21,311,993 | -0.50% |
| 2024-09-12 | 3.98 | 4.06 | 3.97 | 4.00 | 3.99 | qfq | 7,484,800 | 30,134,409 | 0.50% |
| 2024-09-11 | 3.97 | 4.00 | 3.95 | 3.98 | 3.97 | qfq | 3,709,644 | 14,754,864 | -0.25% |
| 2024-09-10 | 3.98 | 4.00 | 3.91 | 3.99 | 3.98 | qfq | 6,187,044 | 24,482,957 | 0.25% |
| 2024-09-09 | 4.00 | 4.02 | 3.97 | 3.98 | 3.97 | qfq | 4,232,000 | 16,867,962 | -1.00% |
| 2024-09-06 | 4.05 | 4.06 | 4.01 | 4.02 | 4.01 | qfq | 4,331,800 | 17,467,292 | -0.74% |
| 2024-09-05 | 4.04 | 4.07 | 4.01 | 4.05 | 4.04 | qfq | 5,753,500 | 23,243,045 | 0.25% |
| 2024-09-04 | 4.02 | 4.07 | 4.01 | 4.04 | 4.03 | qfq | 6,344,700 | 25,643,798 | 0.00% |
| 2024-09-03 | 4.05 | 4.09 | 4.01 | 4.04 | 4.03 | qfq | 6,166,700 | 24,933,734 | -0.25% |
| 2024-09-02 | 4.05 | 4.12 | 4.04 | 4.05 | 4.04 | qfq | 10,733,400 | 43,792,152 | 0.25% |
| 2024-08-30 | 3.99 | 4.08 | 3.98 | 4.04 | 4.03 | qfq | 9,773,400 | 39,492,425 | 1.25% |
| 2024-08-29 | 3.95 | 4.00 | 3.93 | 3.99 | 3.98 | qfq | 6,249,600 | 24,866,031 | 0.76% |
| 2024-08-28 | 3.92 | 3.98 | 3.92 | 3.96 | 3.95 | qfq | 7,136,575 | 28,210,752 | 1.02% |
| 2024-08-27 | 3.95 | 3.96 | 3.90 | 3.92 | 3.91 | qfq | 4,731,000 | 18,572,635 | -1.01% |
| 2024-08-26 | 3.93 | 3.99 | 3.93 | 3.96 | 3.95 | qfq | 6,528,000 | 25,826,313 | 0.76% |
| 2024-08-23 | 3.96 | 3.98 | 3.90 | 3.93 | 3.92 | qfq | 7,581,800 | 29,811,163 | -1.01% |
| 2024-08-22 | 3.98 | 4.01 | 3.95 | 3.97 | 3.96 | qfq | 6,124,911 | 24,349,380 | 0.00% |
| 2024-08-21 | 4.01 | 4.02 | 3.96 | 3.97 | 3.96 | qfq | 5,672,900 | 22,637,944 | -1.00% |
| 2024-08-20 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | qfq | 7,997,000 | 32,230,453 | -1.72% |
| 2024-08-19 | 4.06 | 4.10 | 4.05 | 4.08 | 4.07 | qfq | 7,692,000 | 31,385,727 | 0.25% |
| 2024-08-16 | 4.14 | 4.15 | 4.05 | 4.07 | 4.06 | qfq | 17,106,800 | 69,853,835 | -1.93% |
| 2024-08-15 | 4.15 | 4.20 | 4.13 | 4.15 | 4.14 | qfq | 14,696,600 | 61,116,745 | -0.24% |
| 2024-08-14 | 4.20 | 4.21 | 4.16 | 4.16 | 4.15 | qfq | 6,305,000 | 26,383,414 | -0.95% |
| 2024-08-13 | 4.17 | 4.23 | 4.14 | 4.20 | 4.19 | qfq | 10,614,313 | 44,431,575 | 0.48% |
| 2024-08-12 | 4.22 | 4.26 | 4.17 | 4.18 | 4.17 | qfq | 7,604,411 | 32,008,331 | 0.00% |
| 2024-08-09 | 4.24 | 4.25 | 4.17 | 4.18 | 4.17 | qfq | 7,310,400 | 30,677,764 | -1.18% |
| 2024-08-08 | 4.21 | 4.26 | 4.17 | 4.23 | 4.22 | qfq | 9,433,319 | 39,714,115 | 0.71% |
| 2024-08-07 | 4.22 | 4.25 | 4.18 | 4.20 | 4.19 | qfq | 9,429,245 | 39,742,532 | -0.47% |
| 2024-08-06 | 4.19 | 4.23 | 4.17 | 4.22 | 4.21 | qfq | 9,887,100 | 41,530,869 | 1.44% |
| 2024-08-05 | 4.23 | 4.28 | 4.16 | 4.16 | 4.15 | qfq | 10,400,300 | 43,790,073 | -1.42% |
| 2024-08-02 | 4.21 | 4.26 | 4.20 | 4.22 | 4.21 | qfq | 7,164,328 | 30,340,955 | -0.47% |
| 2024-08-01 | 4.28 | 4.31 | 4.22 | 4.24 | 4.23 | qfq | 9,698,528 | 41,247,151 | -0.70% |
| 2024-07-31 | 4.20 | 4.28 | 4.18 | 4.27 | 4.26 | qfq | 11,681,700 | 49,694,280 | 1.67% |
| 2024-07-30 | 4.17 | 4.21 | 4.13 | 4.20 | 4.19 | qfq | 6,312,480 | 26,344,460 | 0.00% |
| 2024-07-29 | 4.25 | 4.26 | 4.18 | 4.20 | 4.19 | qfq | 7,703,683 | 32,396,671 | -0.94% |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | 4.23 | qfq | 9,578,428 | 40,484,520 | 1.68% |
| 2024-07-25 | 4.13 | 4.20 | 4.11 | 4.17 | 4.16 | qfq | 10,036,138 | 41,763,244 | 0.72% |
| 2024-07-24 | 4.12 | 4.19 | 4.09 | 4.14 | 4.13 | qfq | 9,199,811 | 38,099,896 | 0.49% |
| 2024-07-23 | 4.16 | 4.18 | 4.12 | 4.12 | 4.11 | qfq | 6,827,623 | 28,357,840 | -1.20% |
| 2024-07-22 | 4.16 | 4.20 | 4.14 | 4.17 | 4.16 | qfq | 6,311,015 | 26,265,290 | 0.00% |
| 2024-07-19 | 4.15 | 4.19 | 4.10 | 4.17 | 4.16 | qfq | 8,387,049 | 34,767,170 | 0.24% |
| 2024-07-18 | 4.16 | 4.18 | 4.11 | 4.16 | 4.15 | qfq | 8,105,533 | 33,650,748 | -0.24% |
| 2024-07-17 | 4.18 | 4.21 | 4.13 | 4.17 | 4.16 | qfq | 8,999,900 | 37,435,903 | -0.71% |
| 2024-07-16 | 4.24 | 4.24 | 4.17 | 4.20 | 4.19 | qfq | 7,178,900 | 30,113,886 | -0.47% |
| 2024-07-15 | 4.29 | 4.29 | 4.20 | 4.22 | 4.21 | qfq | 6,486,328 | 27,402,829 | -1.63% |
| 2024-07-12 | 4.35 | 4.37 | 4.27 | 4.29 | 4.28 | qfq | 8,874,384 | 38,268,981 | -1.15% |
| 2024-07-11 | 4.28 | 4.35 | 4.26 | 4.34 | 4.33 | qfq | 9,432,700 | 40,726,592 | 2.36% |
| 2024-07-10 | 4.30 | 4.32 | 4.23 | 4.24 | 4.23 | qfq | 6,681,876 | 28,530,779 | -1.17% |
| 2024-07-09 | 4.25 | 4.31 | 4.17 | 4.29 | 4.28 | qfq | 10,100,300 | 42,812,076 | 0.70% |
| 2024-07-08 | 4.30 | 4.35 | 4.24 | 4.26 | 4.25 | qfq | 7,292,200 | 31,198,038 | -1.39% |
| 2024-07-05 | 4.34 | 4.36 | 4.28 | 4.32 | 4.31 | qfq | 8,106,826 | 34,991,837 | -0.92% |
| 2024-07-04 | 4.48 | 4.49 | 4.34 | 4.36 | 4.35 | qfq | 7,864,300 | 34,487,174 | -2.02% |
| 2024-07-03 | 4.51 | 4.51 | 4.45 | 4.45 | 4.44 | qfq | 7,146,500 | 31,942,952 | -1.11% |
| 2024-07-02 | 4.43 | 4.53 | 4.42 | 4.50 | 4.49 | qfq | 9,511,223 | 42,553,147 | 1.12% |
| 2024-07-01 | 4.41 | 4.45 | 4.40 | 4.45 | 4.44 | qfq | 8,119,018 | 35,990,493 | 1.14% |
| 2024-06-28 | 4.31 | 4.45 | 4.30 | 4.40 | 4.39 | qfq | 11,864,823 | 52,162,129 | 1.62% |
| 2024-06-27 | 4.43 | 4.45 | 4.31 | 4.33 | 4.32 | qfq | 11,925,491 | 51,970,061 | -2.70% |
| 2024-06-26 | 4.37 | 4.46 | 4.34 | 4.45 | 4.43 | qfq | 9,332,217 | 41,027,943 | 1.83% |
| 2024-06-25 | 4.43 | 4.45 | 4.35 | 4.37 | 4.35 | qfq | 9,174,940 | 40,338,626 | -0.91% |
| 2024-06-24 | 4.53 | 4.53 | 4.37 | 4.41 | 4.39 | qfq | 11,693,400 | 51,839,052 | -2.65% |
| 2024-06-21 | 4.56 | 4.60 | 4.52 | 4.53 | 4.51 | qfq | 8,567,500 | 39,054,570 | -0.66% |
| 2024-06-20 | 4.65 | 4.67 | 4.56 | 4.56 | 4.54 | qfq | 11,976,500 | 55,065,701 | -1.94% |
| 2024-06-19 | 4.74 | 4.75 | 4.65 | 4.65 | 4.63 | qfq | 10,634,413 | 49,758,992 | -1.69% |
| 2024-06-18 | 4.70 | 4.75 | 4.67 | 4.73 | 4.71 | qfq | 9,965,584 | 46,978,828 | 0.64% |
| 2024-06-17 | 4.72 | 4.76 | 4.65 | 4.70 | 4.68 | qfq | 13,512,439 | 63,687,373 | 0.21% |
| 2024-06-14 | 4.72 | 4.74 | 4.65 | 4.69 | 4.67 | qfq | 24,769,881 | 116,154,964 | -0.64% |
| 2024-06-13 | 4.76 | 4.78 | 4.71 | 4.72 | 4.70 | qfq | 10,842,366 | 51,254,506 | -0.84% |
| 2024-06-12 | 4.75 | 4.78 | 4.73 | 4.76 | 4.74 | qfq | 8,549,748 | 40,680,542 | 0.42% |
| 2024-06-11 | 4.75 | 4.76 | 4.68 | 4.74 | 4.72 | qfq | 8,781,060 | 41,453,853 | -0.42% |
| 2024-06-07 | 4.78 | 4.82 | 4.70 | 4.76 | 4.74 | qfq | 13,099,400 | 62,222,131 | 0.00% |
| 2024-06-06 | 4.81 | 4.84 | 4.75 | 4.76 | 4.74 | qfq | 20,129,500 | 96,326,010 | -1.04% |
| 2024-06-05 | 4.87 | 4.91 | 4.81 | 4.81 | 4.79 | qfq | 13,705,717 | 66,508,449 | -1.64% |
| 2024-06-04 | 4.84 | 4.90 | 4.80 | 4.89 | 4.87 | qfq | 18,390,600 | 89,317,766 | 0.82% |
| 2024-06-03 | 4.91 | 4.93 | 4.82 | 4.85 | 4.83 | qfq | 24,892,843 | 121,004,839 | -1.82% |
| 2024-05-31 | 4.92 | 5.03 | 4.91 | 4.94 | 4.92 | qfq | 19,870,476 | 98,542,106 | -0.40% |
| 2024-05-30 | 5.16 | 5.19 | 4.93 | 4.96 | 4.94 | qfq | 43,038,152 | 215,738,379 | -3.50% |
| 2024-05-29 | 5.15 | 5.25 | 5.08 | 5.14 | 5.11 | qfq | 44,508,420 | 229,443,873 | -1.91% |
| 2024-05-28 | 5.00 | 5.45 | 4.95 | 5.24 | 5.21 | qfq | 75,869,516 | 393,376,103 | 3.15% |
| 2024-05-27 | 5.02 | 5.17 | 4.98 | 5.08 | 5.05 | qfq | 39,266,918 | 199,681,362 | 1.60% |
| 2024-05-24 | 4.91 | 5.11 | 4.90 | 5.00 | 4.98 | qfq | 22,952,000 | 115,730,326 | 2.04% |
| 2024-05-23 | 5.05 | 5.07 | 4.89 | 4.90 | 4.88 | qfq | 13,014,376 | 64,292,853 | -2.97% |
| 2024-05-22 | 5.01 | 5.06 | 4.97 | 5.05 | 5.02 | qfq | 10,689,700 | 53,670,857 | 1.20% |
| 2024-05-21 | 5.05 | 5.07 | 4.96 | 4.99 | 4.97 | qfq | 9,461,300 | 47,325,794 | -1.58% |
| 2024-05-20 | 5.08 | 5.13 | 5.05 | 5.07 | 5.04 | qfq | 13,327,976 | 67,860,598 | 0.00% |
| 2024-05-17 | 5.04 | 5.08 | 4.99 | 5.07 | 5.04 | qfq | 10,816,210 | 54,451,037 | 0.80% |
| 2024-05-16 | 5.05 | 5.09 | 5.02 | 5.03 | 5.00 | qfq | 9,871,600 | 49,967,878 | -0.20% |
| 2024-05-15 | 5.15 | 5.16 | 5.04 | 5.04 | 5.01 | qfq | 11,153,200 | 56,756,828 | -2.14% |
| 2024-05-14 | 5.15 | 5.17 | 5.11 | 5.15 | 5.12 | qfq | 14,883,069 | 76,636,945 | 0.19% |
| 2024-05-13 | 5.12 | 5.18 | 5.05 | 5.14 | 5.11 | qfq | 18,206,900 | 93,388,268 | 0.78% |
| 2024-05-10 | 5.07 | 5.14 | 5.04 | 5.10 | 5.07 | qfq | 16,352,886 | 83,183,618 | 0.79% |
| 2024-05-09 | 5.00 | 5.08 | 4.98 | 5.06 | 5.03 | qfq | 11,757,700 | 59,466,866 | 1.40% |
| 2024-05-08 | 5.06 | 5.08 | 4.99 | 4.99 | 4.97 | qfq | 11,028,200 | 55,435,303 | -0.80% |
| 2024-05-07 | 5.04 | 5.05 | 4.99 | 5.03 | 5.00 | qfq | 11,434,427 | 57,495,744 | 0.40% |
| 2024-05-06 | 4.96 | 5.02 | 4.95 | 5.01 | 4.98 | qfq | 14,440,027 | 72,139,906 | 2.04% |
| 2024-04-30 | 4.95 | 5.00 | 4.88 | 4.91 | 4.89 | qfq | 13,675,000 | 67,240,979 | -0.81% |
| 2024-04-29 | 4.78 | 4.96 | 4.77 | 4.95 | 4.93 | qfq | 23,734,000 | 116,568,329 | 4.21% |
| 2024-04-26 | 4.64 | 4.75 | 4.63 | 4.75 | 4.73 | qfq | 14,781,200 | 69,532,301 | 2.37% |
| 2024-04-25 | 4.67 | 4.71 | 4.63 | 4.64 | 4.62 | qfq | 9,217,700 | 43,039,439 | -0.43% |
| 2024-04-24 | 4.66 | 4.68 | 4.62 | 4.66 | 4.64 | qfq | 8,118,100 | 37,739,703 | 0.43% |
| 2024-04-23 | 4.70 | 4.72 | 4.63 | 4.64 | 4.62 | qfq | 8,470,400 | 39,437,252 | -1.07% |
| 2024-04-22 | 4.69 | 4.77 | 4.66 | 4.69 | 4.67 | qfq | 8,923,750 | 42,063,236 | 0.00% |
| 2024-04-19 | 4.74 | 4.79 | 4.68 | 4.69 | 4.67 | qfq | 8,861,100 | 41,823,034 | -1.47% |
| 2024-04-18 | 4.83 | 4.84 | 4.76 | 4.76 | 4.74 | qfq | 10,157,921 | 48,682,363 | -1.24% |
| 2024-04-17 | 4.60 | 4.82 | 4.60 | 4.82 | 4.80 | qfq | 17,920,919 | 84,854,423 | 5.47% |
| 2024-04-16 | 4.72 | 4.78 | 4.57 | 4.57 | 4.55 | qfq | 14,645,700 | 68,170,296 | -3.59% |
| 2024-04-15 | 4.77 | 4.82 | 4.64 | 4.74 | 4.72 | qfq | 13,217,907 | 62,735,865 | -0.21% |
| 2024-04-12 | 4.91 | 4.92 | 4.74 | 4.75 | 4.73 | qfq | 13,465,616 | 64,828,142 | -3.06% |
| 2024-04-11 | 4.82 | 4.98 | 4.79 | 4.90 | 4.88 | qfq | 14,149,952 | 69,339,246 | 1.66% |
| 2024-04-10 | 4.88 | 4.90 | 4.78 | 4.82 | 4.80 | qfq | 10,078,279 | 48,763,782 | -1.63% |
| 2024-04-09 | 4.83 | 4.92 | 4.80 | 4.90 | 4.88 | qfq | 11,497,223 | 55,980,898 | 1.87% |
| 2024-04-08 | 4.92 | 4.98 | 4.81 | 4.81 | 4.79 | qfq | 18,610,876 | 90,763,151 | -2.04% |
| 2024-04-03 | 4.93 | 4.95 | 4.88 | 4.91 | 4.89 | qfq | 9,449,000 | 46,322,748 | -0.81% |
| 2024-04-02 | 4.95 | 4.98 | 4.92 | 4.95 | 4.93 | qfq | 10,521,754 | 52,031,771 | -0.60% |
| 2024-04-01 | 5.00 | 5.03 | 4.94 | 4.98 | 4.96 | qfq | 16,650,552 | 82,945,846 | -0.80% |
| 2024-03-29 | 4.94 | 5.03 | 4.93 | 5.02 | 4.99 | qfq | 9,304,311 | 46,436,474 | 1.62% |
| 2024-03-28 | 4.89 | 5.00 | 4.87 | 4.94 | 4.92 | qfq | 10,014,827 | 49,510,967 | 1.23% |
| 2024-03-27 | 5.00 | 5.01 | 4.87 | 4.88 | 4.86 | qfq | 9,437,300 | 46,699,915 | -2.59% |
| 2024-03-26 | 4.98 | 5.04 | 4.92 | 5.01 | 4.98 | qfq | 10,070,831 | 50,180,703 | 0.60% |
| 2024-03-25 | 5.02 | 5.09 | 4.95 | 4.98 | 4.96 | qfq | 12,553,164 | 62,932,944 | -0.80% |
| 2024-03-22 | 5.11 | 5.14 | 5.01 | 5.02 | 4.99 | qfq | 13,107,317 | 66,140,989 | -2.14% |
| 2024-03-21 | 5.17 | 5.18 | 5.11 | 5.13 | 5.10 | qfq | 11,222,170 | 57,630,829 | -0.77% |
| 2024-03-20 | 5.15 | 5.17 | 5.11 | 5.17 | 5.14 | qfq | 8,131,700 | 41,823,262 | 0.39% |
| 2024-03-19 | 5.19 | 5.21 | 5.14 | 5.15 | 5.12 | qfq | 11,118,184 | 57,535,882 | -0.77% |
| 2024-03-18 | 5.19 | 5.22 | 5.16 | 5.19 | 5.16 | qfq | 15,193,500 | 78,855,501 | 0.19% |
| 2024-03-15 | 5.15 | 5.18 | 5.12 | 5.18 | 5.15 | qfq | 10,115,378 | 52,153,195 | 0.58% |
| 2024-03-14 | 5.17 | 5.21 | 5.12 | 5.15 | 5.12 | qfq | 11,134,415 | 57,521,678 | -0.39% |
| 2024-03-13 | 5.17 | 5.21 | 5.13 | 5.17 | 5.14 | qfq | 11,043,215 | 57,018,542 | 0.00% |
| 2024-03-12 | 5.29 | 5.30 | 5.16 | 5.17 | 5.14 | qfq | 16,988,933 | 88,212,065 | -1.34% |
| 2024-03-11 | 5.06 | 5.25 | 5.06 | 5.24 | 5.21 | qfq | 25,162,500 | 130,124,355 | 3.56% |
| 2024-03-08 | 5.05 | 5.09 | 5.01 | 5.06 | 5.03 | qfq | 9,668,000 | 48,726,597 | 0.20% |
| 2024-03-07 | 5.11 | 5.15 | 5.05 | 5.05 | 5.02 | qfq | 11,977,113 | 60,946,522 | -1.17% |
| 2024-03-06 | 5.05 | 5.17 | 5.00 | 5.11 | 5.08 | qfq | 17,814,999 | 90,821,628 | 0.79% |
| 2024-03-05 | 5.08 | 5.13 | 5.05 | 5.07 | 5.04 | qfq | 12,991,017 | 66,060,727 | -0.39% |
| 2024-03-04 | 5.15 | 5.16 | 5.03 | 5.09 | 5.06 | qfq | 13,228,729 | 67,284,505 | -0.78% |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.13 | 5.10 | qfq | 21,180,381 | 108,103,257 | 0.39% |
| 2024-02-29 | 5.05 | 5.18 | 5.00 | 5.11 | 5.08 | qfq | 24,655,904 | 124,681,647 | 2.61% |
| 2024-02-28 | 4.98 | 5.18 | 4.97 | 4.98 | 4.96 | qfq | 35,417,889 | 179,775,516 | 0.00% |
| 2024-02-27 | 4.92 | 4.98 | 4.90 | 4.98 | 4.96 | qfq | 16,815,399 | 83,224,008 | 1.01% |
| 2024-02-26 | 4.96 | 4.99 | 4.91 | 4.93 | 4.91 | qfq | 18,346,462 | 90,704,530 | -0.60% |
| 2024-02-23 | 4.97 | 5.00 | 4.89 | 4.96 | 4.94 | qfq | 18,851,599 | 92,901,820 | 0.00% |
| 2024-02-22 | 4.92 | 4.98 | 4.90 | 4.96 | 4.94 | qfq | 13,043,800 | 64,430,110 | 0.61% |
| 2024-02-21 | 4.93 | 5.07 | 4.85 | 4.93 | 4.91 | qfq | 18,671,816 | 92,988,976 | 0.20% |
| 2024-02-20 | 4.94 | 4.94 | 4.84 | 4.92 | 4.90 | qfq | 14,203,328 | 69,506,077 | -0.40% |
| 2024-02-19 | 5.10 | 5.14 | 4.90 | 4.94 | 4.92 | qfq | 26,656,621 | 132,542,271 | -3.14% |
| 2024-02-08 | 4.96 | 5.36 | 4.89 | 5.10 | 5.07 | qfq | 48,431,786 | 252,794,117 | 2.62% |
| 2024-02-07 | 4.59 | 4.98 | 4.59 | 4.97 | 4.95 | qfq | 54,464,798 | 260,254,111 | 8.52% |
| 2024-02-06 | 4.18 | 4.58 | 4.14 | 4.58 | 4.56 | qfq | 39,184,483 | 176,062,350 | 10.10% |
| 2024-02-05 | 4.34 | 4.39 | 4.04 | 4.16 | 4.14 | qfq | 18,684,769 | 78,433,398 | -4.37% |
| 2024-02-02 | 4.57 | 4.58 | 4.16 | 4.35 | 4.33 | qfq | 22,737,967 | 99,893,055 | -3.97% |
| 2024-02-01 | 4.63 | 4.68 | 4.51 | 4.53 | 4.51 | qfq | 17,459,564 | 79,828,113 | -2.79% |
| 2024-01-31 | 4.71 | 4.77 | 4.62 | 4.66 | 4.64 | qfq | 15,830,513 | 74,352,466 | -1.48% |
| 2024-01-30 | 4.84 | 4.89 | 4.72 | 4.73 | 4.71 | qfq | 12,385,974 | 59,708,994 | -2.67% |
| 2024-01-29 | 4.96 | 4.98 | 4.86 | 4.86 | 4.84 | qfq | 13,015,936 | 64,079,759 | -1.82% |
| 2024-01-26 | 4.98 | 5.06 | 4.95 | 4.95 | 4.93 | qfq | 17,117,916 | 85,454,071 | -0.60% |
| 2024-01-25 | 4.80 | 5.01 | 4.70 | 4.98 | 4.96 | qfq | 27,902,811 | 137,195,143 | 3.75% |
| 2024-01-24 | 4.83 | 4.85 | 4.59 | 4.80 | 4.78 | qfq | 22,443,959 | 105,788,219 | -0.41% |
| 2024-01-23 | 4.75 | 4.86 | 4.67 | 4.82 | 4.80 | qfq | 20,634,487 | 98,834,169 | 1.05% |
| 2024-01-22 | 5.02 | 5.10 | 4.71 | 4.77 | 4.75 | qfq | 36,343,792 | 177,340,937 | -5.73% |
| 2024-01-19 | 4.81 | 5.28 | 4.77 | 5.06 | 5.03 | qfq | 45,898,574 | 234,546,494 | 5.42% |
| 2024-01-18 | 4.83 | 4.84 | 4.68 | 4.80 | 4.78 | qfq | 12,665,980 | 60,167,247 | -0.62% |
| 2024-01-17 | 4.94 | 4.95 | 4.83 | 4.83 | 4.81 | qfq | 10,822,762 | 52,891,456 | -2.42% |
| 2024-01-16 | 4.93 | 5.00 | 4.89 | 4.95 | 4.93 | qfq | 12,933,080 | 63,789,095 | 0.00% |
| 2024-01-15 | 5.10 | 5.14 | 4.94 | 4.95 | 4.93 | qfq | 23,277,340 | 116,444,068 | -3.88% |
| 2024-01-12 | 4.98 | 5.20 | 4.98 | 5.15 | 5.12 | qfq | 16,647,483 | 85,338,565 | 3.00% |
| 2024-01-11 | 4.98 | 5.03 | 4.93 | 5.00 | 4.98 | qfq | 11,869,385 | 59,126,776 | 0.20% |
| 2024-01-10 | 4.99 | 5.04 | 4.91 | 4.99 | 4.97 | qfq | 10,782,038 | 53,732,035 | 0.00% |
| 2024-01-09 | 5.04 | 5.08 | 4.96 | 4.99 | 4.97 | qfq | 15,065,800 | 75,466,630 | -1.19% |
| 2024-01-08 | 5.18 | 5.18 | 5.04 | 5.05 | 5.02 | qfq | 10,740,700 | 54,816,893 | -2.51% |
| 2024-01-05 | 5.23 | 5.27 | 5.16 | 5.18 | 5.15 | qfq | 8,133,039 | 42,401,914 | -0.96% |
| 2024-01-04 | 5.28 | 5.32 | 5.19 | 5.23 | 5.20 | qfq | 9,533,900 | 49,987,070 | -1.32% |
| 2024-01-03 | 5.27 | 5.32 | 5.25 | 5.30 | 5.27 | qfq | 8,276,700 | 43,822,459 | 0.38% |
| 2024-01-02 | 5.28 | 5.31 | 5.23 | 5.28 | 5.25 | qfq | 9,404,559 | 49,761,888 | 0.38% |
| 2023-12-29 | 5.22 | 5.29 | 5.19 | 5.26 | 5.23 | qfq | 9,377,607 | 49,310,465 | 0.77% |
| 2023-12-28 | 5.06 | 5.24 | 5.02 | 5.22 | 5.19 | qfq | 15,747,390 | 81,285,119 | 3.16% |
| 2023-12-27 | 5.04 | 5.08 | 5.00 | 5.06 | 5.03 | qfq | 6,883,497 | 34,697,518 | 0.20% |
| 2023-12-26 | 5.07 | 5.10 | 5.02 | 5.05 | 5.02 | qfq | 4,816,940 | 24,335,470 | -0.39% |
| 2023-12-25 | 5.06 | 5.12 | 5.04 | 5.07 | 5.04 | qfq | 6,605,500 | 33,615,996 | -0.20% |
| 2023-12-22 | 5.11 | 5.12 | 5.00 | 5.08 | 5.05 | qfq | 10,457,500 | 52,853,156 | -0.59% |
| 2023-12-21 | 5.04 | 5.15 | 5.00 | 5.11 | 5.08 | qfq | 8,977,281 | 45,519,084 | 0.79% |
| 2023-12-20 | 5.12 | 5.17 | 5.06 | 5.07 | 5.04 | qfq | 6,336,900 | 32,341,918 | -0.59% |
| 2023-12-19 | 5.21 | 5.25 | 5.06 | 5.10 | 5.07 | qfq | 15,703,815 | 80,585,687 | -2.11% |
| 2023-12-18 | 5.33 | 5.35 | 5.21 | 5.21 | 5.18 | qfq | 11,406,722 | 60,011,455 | -2.43% |
| 2023-12-15 | 5.39 | 5.42 | 5.34 | 5.34 | 5.31 | qfq | 6,830,460 | 36,736,485 | -0.74% |
| 2023-12-14 | 5.38 | 5.42 | 5.36 | 5.38 | 5.35 | qfq | 7,636,455 | 41,195,609 | 0.19% |
| 2023-12-13 | 5.38 | 5.41 | 5.36 | 5.37 | 5.34 | qfq | 6,176,715 | 33,279,133 | -0.19% |
| 2023-12-12 | 5.35 | 5.40 | 5.33 | 5.38 | 5.35 | qfq | 6,198,400 | 33,333,680 | 0.37% |
| 2023-12-11 | 5.29 | 5.39 | 5.21 | 5.36 | 5.33 | qfq | 11,437,155 | 60,586,555 | 1.32% |
| 2023-12-08 | 5.33 | 5.36 | 5.29 | 5.29 | 5.26 | qfq | 9,450,438 | 50,223,785 | -0.56% |
| 2023-12-07 | 5.34 | 5.35 | 5.29 | 5.32 | 5.29 | qfq | 6,493,442 | 34,515,844 | -0.37% |
| 2023-12-06 | 5.30 | 5.38 | 5.30 | 5.34 | 5.31 | qfq | 6,142,469 | 32,834,650 | 0.38% |
| 2023-12-05 | 5.41 | 5.41 | 5.31 | 5.32 | 5.29 | qfq | 7,965,038 | 42,695,018 | -1.66% |
| 2023-12-04 | 5.38 | 5.44 | 5.37 | 5.41 | 5.38 | qfq | 8,037,238 | 43,469,609 | 0.37% |
| 2023-12-01 | 5.39 | 5.41 | 5.33 | 5.39 | 5.36 | qfq | 6,580,276 | 35,299,855 | 0.19% |
| 2023-11-30 | 5.40 | 5.43 | 5.36 | 5.38 | 5.35 | qfq | 6,811,614 | 36,709,861 | 0.00% |
| 2023-11-29 | 5.46 | 5.46 | 5.37 | 5.38 | 5.35 | qfq | 9,481,176 | 51,302,264 | -1.28% |
| 2023-11-28 | 5.46 | 5.47 | 5.39 | 5.45 | 5.42 | qfq | 6,214,554 | 33,824,749 | 0.18% |
| 2023-11-27 | 5.44 | 5.50 | 5.38 | 5.44 | 5.41 | qfq | 8,980,073 | 48,696,047 | 0.00% |
| 2023-11-24 | 5.54 | 5.54 | 5.42 | 5.44 | 5.41 | qfq | 11,127,045 | 60,918,286 | -1.63% |
| 2023-11-23 | 5.51 | 5.54 | 5.48 | 5.53 | 5.50 | qfq | 9,625,891 | 53,001,287 | 0.36% |
| 2023-11-22 | 5.60 | 5.63 | 5.51 | 5.51 | 5.48 | qfq | 13,201,900 | 73,302,439 | -2.13% |
| 2023-11-21 | 5.66 | 5.67 | 5.58 | 5.63 | 5.60 | qfq | 11,998,393 | 67,568,582 | -0.18% |
| 2023-11-20 | 5.61 | 5.65 | 5.55 | 5.64 | 5.61 | qfq | 9,141,100 | 51,285,923 | 1.08% |
| 2023-11-17 | 5.57 | 5.59 | 5.53 | 5.58 | 5.55 | qfq | 6,560,490 | 36,504,252 | 0.36% |
| 2023-11-16 | 5.65 | 5.65 | 5.54 | 5.56 | 5.53 | qfq | 11,508,507 | 64,227,648 | -1.94% |
| 2023-11-15 | 5.61 | 5.71 | 5.60 | 5.67 | 5.64 | qfq | 20,247,641 | 114,652,344 | 1.43% |
| 2023-11-14 | 5.55 | 5.61 | 5.53 | 5.59 | 5.56 | qfq | 9,860,356 | 54,957,822 | 0.72% |
| 2023-11-13 | 5.51 | 5.56 | 5.50 | 5.55 | 5.52 | qfq | 7,322,765 | 40,505,494 | 0.91% |
| 2023-11-10 | 5.56 | 5.56 | 5.46 | 5.50 | 5.47 | qfq | 11,883,800 | 65,307,528 | -0.72% |
| 2023-11-09 | 5.53 | 5.64 | 5.52 | 5.54 | 5.51 | qfq | 10,738,764 | 59,834,657 | 0.18% |
| 2023-11-08 | 5.54 | 5.55 | 5.50 | 5.53 | 5.50 | qfq | 8,095,356 | 44,750,244 | -0.36% |
| 2023-11-07 | 5.54 | 5.57 | 5.48 | 5.55 | 5.52 | qfq | 11,159,054 | 61,658,646 | 0.18% |
| 2023-11-06 | 5.48 | 5.56 | 5.47 | 5.54 | 5.51 | qfq | 13,235,662 | 72,993,040 | 0.91% |
| 2023-11-03 | 5.43 | 5.51 | 5.42 | 5.49 | 5.46 | qfq | 9,489,694 | 51,999,227 | 1.10% |
| 2023-11-02 | 5.45 | 5.47 | 5.42 | 5.43 | 5.40 | qfq | 6,001,326 | 32,668,785 | -0.37% |
| 2023-11-01 | 5.46 | 5.48 | 5.40 | 5.45 | 5.42 | qfq | 8,711,600 | 47,327,362 | 0.18% |
| 2023-10-31 | 5.46 | 5.46 | 5.41 | 5.44 | 5.41 | qfq | 6,831,100 | 37,087,360 | 0.18% |
| 2023-10-30 | 5.52 | 5.53 | 5.42 | 5.43 | 5.40 | qfq | 16,627,400 | 90,555,597 | -1.45% |
| 2023-10-27 | 5.44 | 5.54 | 5.43 | 5.51 | 5.48 | qfq | 8,034,403 | 44,108,925 | 0.92% |
| 2023-10-26 | 5.38 | 5.47 | 5.37 | 5.46 | 5.43 | qfq | 6,642,900 | 36,028,558 | 0.74% |
| 2023-10-25 | 5.29 | 5.46 | 5.29 | 5.42 | 5.39 | qfq | 10,404,424 | 56,320,164 | 2.85% |
| 2023-10-24 | 5.26 | 5.30 | 5.21 | 5.27 | 5.24 | qfq | 7,413,800 | 39,024,066 | 0.38% |
| 2023-10-23 | 5.41 | 5.42 | 5.24 | 5.25 | 5.22 | qfq | 11,010,307 | 58,479,964 | -3.49% |
| 2023-10-20 | 5.51 | 5.53 | 5.41 | 5.44 | 5.41 | qfq | 8,293,700 | 45,404,274 | -1.27% |
| 2023-10-19 | 5.53 | 5.59 | 5.48 | 5.51 | 5.48 | qfq | 6,457,100 | 35,704,558 | -0.90% |
| 2023-10-18 | 5.63 | 5.63 | 5.54 | 5.56 | 5.53 | qfq | 6,408,800 | 35,769,035 | -1.42% |
| 2023-10-17 | 5.64 | 5.65 | 5.60 | 5.64 | 5.61 | qfq | 6,975,263 | 39,219,299 | 0.36% |
| 2023-10-16 | 5.66 | 5.70 | 5.62 | 5.62 | 5.59 | qfq | 6,489,395 | 36,634,332 | -1.40% |
| 2023-10-13 | 5.78 | 5.79 | 5.66 | 5.70 | 5.67 | qfq | 8,619,663 | 49,170,199 | -1.38% |
| 2023-10-12 | 5.74 | 5.79 | 5.73 | 5.78 | 5.75 | qfq | 7,702,851 | 44,377,878 | 1.05% |
| 2023-10-11 | 5.74 | 5.78 | 5.69 | 5.72 | 5.69 | qfq | 7,725,071 | 44,384,947 | -0.17% |
| 2023-10-10 | 5.75 | 5.80 | 5.72 | 5.73 | 5.70 | qfq | 6,804,938 | 39,136,894 | -0.17% |
| 2023-10-09 | 5.75 | 5.77 | 5.72 | 5.74 | 5.71 | qfq | 5,632,500 | 32,347,216 | -0.35% |
| 2023-09-28 | 5.75 | 5.79 | 5.75 | 5.76 | 5.73 | qfq | 6,551,800 | 37,757,352 | 0.17% |
| 2023-09-27 | 5.79 | 5.85 | 5.74 | 5.75 | 5.72 | qfq | 11,427,900 | 66,049,410 | -0.52% |
| 2023-09-26 | 5.81 | 5.83 | 5.76 | 5.78 | 5.75 | qfq | 4,498,200 | 26,013,559 | -0.52% |
| 2023-09-25 | 5.85 | 5.88 | 5.80 | 5.81 | 5.78 | qfq | 5,411,800 | 31,517,713 | -0.68% |
| 2023-09-22 | 5.75 | 5.87 | 5.72 | 5.85 | 5.82 | qfq | 9,099,400 | 52,876,449 | 1.56% |
| 2023-09-21 | 5.86 | 5.88 | 5.75 | 5.76 | 5.73 | qfq | 9,822,906 | 57,018,314 | -1.71% |
| 2023-09-20 | 5.86 | 5.89 | 5.86 | 5.86 | 5.83 | qfq | 6,067,400 | 35,655,485 | -0.51% |
| 2023-09-19 | 5.94 | 5.95 | 5.89 | 5.89 | 5.86 | qfq | 7,997,611 | 47,273,737 | -0.67% |
| 2023-09-18 | 5.92 | 5.98 | 5.85 | 5.93 | 5.90 | qfq | 8,955,700 | 53,140,476 | -0.17% |
| 2023-09-15 | 5.97 | 5.97 | 5.92 | 5.94 | 5.91 | qfq | 5,984,405 | 35,566,439 | -0.34% |
| 2023-09-14 | 5.92 | 5.97 | 5.91 | 5.96 | 5.93 | qfq | 9,282,900 | 55,183,028 | 0.68% |
| 2023-09-13 | 5.94 | 5.97 | 5.90 | 5.92 | 5.89 | qfq | 8,047,500 | 47,670,169 | -0.34% |
| 2023-09-12 | 5.95 | 5.98 | 5.94 | 5.94 | 5.91 | qfq | 8,986,126 | 53,517,348 | -0.34% |
| 2023-09-11 | 5.99 | 6.00 | 5.92 | 5.96 | 5.93 | qfq | 10,767,700 | 64,199,974 | 0.00% |
| 2023-09-08 | 5.96 | 6.01 | 5.95 | 5.96 | 5.93 | qfq | 6,589,300 | 39,360,963 | -0.33% |
| 2023-09-07 | 6.05 | 6.07 | 5.97 | 5.98 | 5.95 | qfq | 11,911,700 | 71,623,284 | -1.48% |
| 2023-09-06 | 6.10 | 6.11 | 6.02 | 6.07 | 6.04 | qfq | 12,758,300 | 77,182,396 | -0.98% |
| 2023-09-05 | 6.05 | 6.21 | 6.03 | 6.13 | 6.10 | qfq | 23,556,446 | 144,169,008 | 0.99% |
| 2023-09-04 | 6.06 | 6.09 | 6.01 | 6.07 | 6.04 | qfq | 11,899,973 | 71,938,141 | 0.50% |
| 2023-09-01 | 6.05 | 6.05 | 6.02 | 6.04 | 6.01 | qfq | 6,470,200 | 39,055,033 | 0.00% |
| 2023-08-31 | 6.04 | 6.07 | 6.00 | 6.04 | 6.01 | qfq | 6,756,436 | 40,729,578 | 0.00% |
| 2023-08-30 | 6.05 | 6.08 | 6.01 | 6.04 | 6.01 | qfq | 11,753,664 | 71,036,113 | -0.33% |
| 2023-08-29 | 5.98 | 6.08 | 5.94 | 6.06 | 6.03 | qfq | 16,788,071 | 101,403,539 | 1.17% |
| 2023-08-28 | 6.18 | 6.27 | 5.94 | 5.99 | 5.96 | qfq | 27,125,500 | 164,275,205 | -0.17% |
| 2023-08-25 | 5.98 | 6.09 | 5.93 | 6.00 | 5.97 | qfq | 17,101,169 | 103,175,477 | 0.50% |
| 2023-08-24 | 5.95 | 6.01 | 5.93 | 5.97 | 5.94 | qfq | 6,964,998 | 41,571,043 | 0.34% |
| 2023-08-23 | 6.10 | 6.10 | 5.94 | 5.95 | 5.92 | qfq | 13,812,849 | 82,742,334 | -2.30% |
| 2023-08-22 | 6.02 | 6.11 | 5.90 | 6.09 | 6.06 | qfq | 21,155,669 | 126,780,297 | 1.16% |
| 2023-08-21 | 5.98 | 6.09 | 5.96 | 6.02 | 5.99 | qfq | 9,270,490 | 55,928,946 | 0.50% |
| 2023-08-18 | 6.06 | 6.10 | 5.97 | 5.99 | 5.96 | qfq | 10,609,770 | 64,048,102 | -1.16% |
| 2023-08-17 | 5.97 | 6.08 | 5.88 | 6.06 | 6.03 | qfq | 13,269,900 | 79,573,473 | 1.34% |
| 2023-08-16 | 6.00 | 6.04 | 5.98 | 5.98 | 5.95 | qfq | 11,860,700 | 71,247,186 | -0.33% |
| 2023-08-15 | 6.13 | 6.15 | 5.96 | 6.00 | 5.97 | qfq | 23,576,716 | 142,119,369 | -1.96% |
| 2023-08-14 | 6.16 | 6.16 | 6.08 | 6.12 | 6.09 | qfq | 19,721,900 | 120,772,942 | -0.65% |
| 2023-08-11 | 6.26 | 6.27 | 6.16 | 6.16 | 6.13 | qfq | 13,551,782 | 83,966,536 | -1.12% |
| 2023-08-10 | 6.34 | 6.37 | 6.22 | 6.23 | 6.20 | qfq | 22,500,176 | 140,902,965 | -1.74% |
| 2023-08-09 | 6.43 | 6.43 | 6.31 | 6.34 | 6.31 | qfq | 12,646,679 | 80,294,859 | -1.55% |
| 2023-08-08 | 6.40 | 6.46 | 6.35 | 6.44 | 6.41 | qfq | 8,836,700 | 56,647,254 | 0.47% |
| 2023-08-07 | 6.45 | 6.47 | 6.33 | 6.41 | 6.38 | qfq | 19,631,521 | 125,469,334 | -1.08% |
| 2023-08-04 | 6.56 | 6.74 | 6.47 | 6.48 | 6.45 | qfq | 21,278,650 | 139,193,576 | -0.31% |
| 2023-08-03 | 6.56 | 6.63 | 6.47 | 6.50 | 6.47 | qfq | 14,808,205 | 96,440,468 | -1.07% |
| 2023-08-02 | 6.70 | 6.70 | 6.53 | 6.57 | 6.54 | qfq | 14,670,800 | 96,654,315 | -1.79% |
| 2023-08-01 | 6.70 | 6.73 | 6.56 | 6.69 | 6.66 | qfq | 14,810,500 | 98,688,697 | 0.00% |
| 2023-07-31 | 6.51 | 6.83 | 6.50 | 6.69 | 6.66 | qfq | 25,580,400 | 170,822,304 | 2.61% |
| 2023-07-28 | 6.50 | 6.53 | 6.41 | 6.52 | 6.49 | qfq | 15,887,489 | 102,884,637 | 0.00% |
| 2023-07-27 | 6.73 | 6.74 | 6.41 | 6.52 | 6.47 | qfq | 31,545,131 | 206,080,175 | -2.69% |
| 2023-07-26 | 6.73 | 6.74 | 6.68 | 6.70 | 6.65 | qfq | 8,855,749 | 59,331,842 | -0.30% |
| 2023-07-25 | 6.68 | 6.77 | 6.68 | 6.72 | 6.67 | qfq | 11,442,200 | 76,802,136 | 0.45% |
| 2023-07-24 | 6.70 | 6.75 | 6.65 | 6.69 | 6.64 | qfq | 7,345,127 | 49,133,969 | -0.15% |
| 2023-07-21 | 6.66 | 6.84 | 6.65 | 6.70 | 6.65 | qfq | 16,939,400 | 113,929,042 | 0.75% |
| 2023-07-20 | 6.68 | 6.72 | 6.60 | 6.65 | 6.60 | qfq | 11,821,245 | 78,850,657 | -0.30% |
| 2023-07-19 | 6.75 | 6.82 | 6.63 | 6.67 | 6.62 | qfq | 19,420,133 | 129,886,117 | -1.19% |
| 2023-07-18 | 6.94 | 6.95 | 6.72 | 6.75 | 6.70 | qfq | 21,836,495 | 147,996,146 | -2.46% |