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
中电环保300172.SZ
最近收盘价4.282026-07-17
最近交易日2026-07-17
成交量（股）18,535,500
成交额（元）80,440,688
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-28 | 2025-05-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.03 | — | — | — | 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 | 4.32 | 4.48 | 4.26 | 4.28 | 4.28 | qfq | 18,535,500 | 80,440,688 | -0.70% |
| 2026-07-16 | 4.27 | 4.35 | 4.25 | 4.31 | 4.31 | qfq | 11,670,477 | 50,318,630 | 0.23% |
| 2026-07-15 | 4.24 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 12,070,650 | 51,663,355 | 1.42% |
| 2026-07-14 | 4.12 | 4.25 | 4.10 | 4.24 | 4.24 | qfq | 11,480,180 | 47,907,147 | 2.42% |
| 2026-07-13 | 4.20 | 4.27 | 4.12 | 4.14 | 4.14 | qfq | 13,308,395 | 55,562,344 | -1.90% |
| 2026-07-10 | 4.09 | 4.29 | 4.05 | 4.22 | 4.22 | qfq | 14,502,348 | 60,915,370 | 2.68% |
| 2026-07-09 | 4.15 | 4.17 | 4.04 | 4.11 | 4.11 | qfq | 10,398,840 | 42,514,014 | -1.20% |
| 2026-07-08 | 4.16 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 7,655,400 | 31,672,690 | -0.24% |
| 2026-07-07 | 4.25 | 4.29 | 4.13 | 4.17 | 4.17 | qfq | 9,001,705 | 37,626,960 | -1.65% |
| 2026-07-06 | 4.33 | 4.36 | 4.23 | 4.24 | 4.24 | qfq | 10,641,060 | 45,486,657 | -1.85% |
| 2026-07-03 | 4.23 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 11,104,634 | 47,679,901 | 2.13% |
| 2026-07-02 | 4.19 | 4.31 | 4.18 | 4.23 | 4.23 | qfq | 11,652,144 | 49,506,832 | 0.48% |
| 2026-07-01 | 4.11 | 4.27 | 4.10 | 4.21 | 4.21 | qfq | 12,998,130 | 54,642,998 | 1.94% |
| 2026-06-30 | 4.10 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 10,385,662 | 42,726,218 | 0.24% |
| 2026-06-29 | 4.09 | 4.15 | 3.99 | 4.12 | 4.12 | qfq | 11,985,900 | 48,850,439 | 0.00% |
| 2026-06-26 | 4.18 | 4.19 | 4.09 | 4.12 | 4.12 | qfq | 11,684,442 | 48,327,610 | -1.90% |
| 2026-06-25 | 4.27 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 11,956,281 | 50,412,106 | -1.64% |
| 2026-06-24 | 4.41 | 4.45 | 4.24 | 4.27 | 4.27 | qfq | 15,186,450 | 65,257,632 | -3.61% |
| 2026-06-23 | 4.34 | 4.48 | 4.33 | 4.43 | 4.43 | qfq | 17,306,449 | 76,934,704 | 1.14% |
| 2026-06-22 | 4.40 | 4.40 | 4.21 | 4.38 | 4.38 | qfq | 19,153,950 | 82,186,350 | -1.13% |
| 2026-06-18 | 4.58 | 4.58 | 4.43 | 4.43 | 4.43 | qfq | 18,097,020 | 80,931,278 | -3.49% |
| 2026-06-17 | 4.51 | 4.62 | 4.43 | 4.59 | 4.59 | qfq | 18,312,550 | 82,748,127 | 0.88% |
| 2026-06-16 | 4.56 | 4.56 | 4.45 | 4.55 | 4.55 | qfq | 11,023,399 | 49,605,678 | -0.22% |
| 2026-06-15 | 4.56 | 4.62 | 4.52 | 4.56 | 4.56 | qfq | 11,970,550 | 54,684,466 | 0.44% |
| 2026-06-12 | 4.49 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 12,563,679 | 56,934,190 | 1.57% |
| 2026-06-11 | 4.48 | 4.54 | 4.41 | 4.47 | 4.47 | qfq | 11,126,384 | 49,601,899 | -1.32% |
| 2026-06-10 | 4.61 | 4.66 | 4.47 | 4.53 | 4.53 | qfq | 14,922,618 | 67,832,804 | -3.21% |
| 2026-06-09 | 4.70 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 12,832,944 | 59,996,960 | 0.43% |
| 2026-06-08 | 4.66 | 4.73 | 4.57 | 4.66 | 4.66 | qfq | 14,477,014 | 67,418,444 | -1.69% |
| 2026-06-05 | 4.62 | 4.75 | 4.61 | 4.74 | 4.74 | qfq | 12,027,160 | 56,493,237 | 1.72% |
| 2026-06-04 | 4.76 | 4.77 | 4.61 | 4.66 | 4.66 | qfq | 12,410,905 | 58,001,379 | -2.51% |
| 2026-06-03 | 4.81 | 4.85 | 4.75 | 4.78 | 4.78 | qfq | 9,347,800 | 44,732,766 | -1.24% |
| 2026-06-02 | 4.91 | 4.91 | 4.81 | 4.84 | 4.84 | qfq | 11,311,699 | 54,767,461 | -1.83% |
| 2026-06-01 | 4.80 | 4.93 | 4.78 | 4.93 | 4.93 | qfq | 13,848,095 | 67,721,138 | 2.92% |
| 2026-05-29 | 4.83 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 13,013,486 | 62,822,957 | -1.03% |
| 2026-05-28 | 4.81 | 4.86 | 4.76 | 4.84 | 4.84 | qfq | 11,714,440 | 56,489,837 | 0.83% |
| 2026-05-27 | 4.86 | 4.87 | 4.76 | 4.80 | 4.80 | qfq | 12,966,855 | 62,223,622 | -1.64% |
| 2026-05-26 | 4.95 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 15,295,718 | 74,677,035 | -2.59% |
| 2026-05-25 | 5.04 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 15,396,115 | 77,033,226 | -0.79% |
| 2026-05-22 | 4.94 | 5.06 | 4.88 | 5.05 | 5.05 | qfq | 13,778,621 | 68,460,241 | 2.43% |
| 2026-05-21 | 5.12 | 5.16 | 4.91 | 4.93 | 4.93 | qfq | 17,302,330 | 87,281,147 | -3.33% |
| 2026-05-20 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 14,166,364 | 72,488,062 | -2.49% |
| 2026-05-19 | 5.20 | 5.23 | 5.12 | 5.23 | 5.23 | qfq | 16,971,882 | 87,942,148 | 0.19% |
| 2026-05-18 | 5.19 | 5.22 | 5.15 | 5.22 | 5.22 | qfq | 13,774,637 | 71,427,504 | -0.19% |
| 2026-05-15 | 5.29 | 5.31 | 5.18 | 5.23 | 5.23 | qfq | 17,850,380 | 93,889,773 | -2.97% |
| 2026-05-14 | 5.51 | 5.51 | 5.38 | 5.39 | 5.29 | qfq | 22,772,900 | 123,335,327 | -2.36% |
| 2026-05-13 | 5.43 | 5.56 | 5.40 | 5.52 | 5.42 | qfq | 24,257,955 | 133,443,328 | 1.85% |
| 2026-05-12 | 5.48 | 5.49 | 5.38 | 5.42 | 5.32 | qfq | 17,880,578 | 97,117,422 | -1.28% |
| 2026-05-11 | 5.48 | 5.49 | 5.44 | 5.49 | 5.39 | qfq | 21,951,150 | 119,962,382 | 0.37% |
| 2026-05-08 | 5.37 | 5.49 | 5.36 | 5.47 | 5.37 | qfq | 21,101,097 | 114,384,437 | 1.86% |
| 2026-05-07 | 5.43 | 5.44 | 5.37 | 5.37 | 5.27 | qfq | 17,889,195 | 96,619,275 | -1.10% |
| 2026-05-06 | 5.45 | 5.47 | 5.40 | 5.43 | 5.33 | qfq | 17,117,630 | 93,014,989 | 0.00% |
| 2026-04-30 | 5.40 | 5.44 | 5.37 | 5.43 | 5.33 | qfq | 15,803,217 | 85,519,741 | 0.56% |
| 2026-04-29 | 5.36 | 5.43 | 5.32 | 5.40 | 5.30 | qfq | 16,910,160 | 91,325,647 | 0.75% |
| 2026-04-28 | 5.32 | 5.38 | 5.31 | 5.36 | 5.26 | qfq | 17,222,735 | 92,055,077 | 0.19% |
| 2026-04-27 | 5.34 | 5.36 | 5.20 | 5.35 | 5.25 | qfq | 17,508,935 | 92,555,760 | -0.19% |
| 2026-04-24 | 5.31 | 5.40 | 5.28 | 5.36 | 5.26 | qfq | 18,589,560 | 98,988,051 | 0.56% |
| 2026-04-23 | 5.37 | 5.38 | 5.26 | 5.33 | 5.23 | qfq | 21,274,830 | 113,045,877 | -0.74% |
| 2026-04-22 | 5.37 | 5.38 | 5.33 | 5.37 | 5.27 | qfq | 17,535,610 | 93,873,618 | -0.37% |
| 2026-04-21 | 5.40 | 5.50 | 5.34 | 5.39 | 5.29 | qfq | 24,926,360 | 134,276,604 | 0.56% |
| 2026-04-20 | 5.28 | 5.37 | 5.27 | 5.36 | 5.26 | qfq | 16,374,600 | 87,263,287 | 1.13% |
| 2026-04-17 | 5.32 | 5.36 | 5.25 | 5.30 | 5.20 | qfq | 13,900,500 | 73,524,596 | -0.75% |
| 2026-04-16 | 5.27 | 5.35 | 5.23 | 5.34 | 5.24 | qfq | 15,187,721 | 80,680,597 | 1.33% |
| 2026-04-15 | 5.35 | 5.35 | 5.26 | 5.27 | 5.17 | qfq | 15,690,000 | 83,097,438 | -1.13% |
| 2026-04-14 | 5.36 | 5.37 | 5.26 | 5.33 | 5.23 | qfq | 15,399,445 | 81,737,098 | 0.19% |
| 2026-04-13 | 5.27 | 5.32 | 5.25 | 5.32 | 5.22 | qfq | 13,718,655 | 72,656,527 | 0.00% |
| 2026-04-10 | 5.32 | 5.39 | 5.31 | 5.32 | 5.22 | qfq | 20,268,565 | 108,325,220 | 0.38% |
| 2026-04-09 | 5.44 | 5.44 | 5.28 | 5.30 | 5.20 | qfq | 28,951,550 | 154,868,855 | -2.57% |
| 2026-04-08 | 5.31 | 5.44 | 5.28 | 5.44 | 5.34 | qfq | 26,683,865 | 143,306,294 | 3.82% |
| 2026-04-07 | 5.12 | 5.25 | 5.10 | 5.24 | 5.14 | qfq | 19,545,110 | 101,547,701 | 2.34% |
| 2026-04-03 | 5.30 | 5.33 | 5.09 | 5.12 | 5.03 | qfq | 25,071,646 | 129,312,074 | -3.76% |
| 2026-04-02 | 5.43 | 5.46 | 5.28 | 5.32 | 5.22 | qfq | 26,434,809 | 141,302,005 | -2.39% |
| 2026-04-01 | 5.54 | 5.62 | 5.39 | 5.45 | 5.35 | qfq | 38,471,150 | 210,598,087 | -0.55% |
| 2026-03-31 | 5.88 | 5.90 | 5.44 | 5.48 | 5.38 | qfq | 62,915,725 | 353,814,835 | -7.59% |
| 2026-03-30 | 5.85 | 5.96 | 5.82 | 5.93 | 5.82 | qfq | 28,590,020 | 168,412,297 | 0.17% |
| 2026-03-27 | 5.84 | 5.98 | 5.82 | 5.92 | 5.81 | qfq | 21,459,273 | 126,765,342 | 0.17% |
| 2026-03-26 | 6.04 | 6.09 | 5.83 | 5.91 | 5.80 | qfq | 29,259,070 | 173,647,306 | -2.48% |
| 2026-03-25 | 5.91 | 6.11 | 5.87 | 6.06 | 5.95 | qfq | 31,773,470 | 191,511,467 | 2.19% |
| 2026-03-24 | 5.75 | 5.93 | 5.66 | 5.93 | 5.82 | qfq | 33,255,356 | 193,001,373 | 4.40% |
| 2026-03-23 | 5.82 | 5.93 | 5.60 | 5.68 | 5.57 | qfq | 38,346,575 | 220,725,479 | -4.22% |
| 2026-03-20 | 5.95 | 6.08 | 5.80 | 5.93 | 5.82 | qfq | 31,590,910 | 187,650,384 | -0.17% |
| 2026-03-19 | 5.94 | 6.03 | 5.91 | 5.94 | 5.83 | qfq | 22,620,075 | 134,998,854 | -1.33% |
| 2026-03-18 | 5.90 | 6.02 | 5.84 | 6.02 | 5.91 | qfq | 21,947,382 | 130,012,574 | 2.38% |
| 2026-03-17 | 6.07 | 6.09 | 5.87 | 5.88 | 5.77 | qfq | 25,259,115 | 150,804,490 | -3.13% |
| 2026-03-16 | 6.15 | 6.24 | 6.01 | 6.07 | 5.96 | qfq | 27,331,581 | 166,684,062 | -1.14% |
| 2026-03-13 | 6.14 | 6.23 | 6.07 | 6.14 | 6.03 | qfq | 27,360,060 | 168,352,068 | -0.32% |
| 2026-03-12 | 6.28 | 6.28 | 6.12 | 6.16 | 6.05 | qfq | 36,868,911 | 227,608,238 | -2.07% |
| 2026-03-11 | 6.33 | 6.35 | 6.20 | 6.29 | 6.17 | qfq | 36,284,740 | 227,626,417 | -1.26% |
| 2026-03-10 | 6.29 | 6.40 | 6.24 | 6.37 | 6.25 | qfq | 46,191,595 | 291,915,189 | -0.31% |
| 2026-03-09 | 6.28 | 6.47 | 6.26 | 6.39 | 6.27 | qfq | 49,919,560 | 319,200,472 | 0.95% |
| 2026-03-06 | 6.20 | 6.36 | 6.15 | 6.33 | 6.21 | qfq | 37,208,840 | 234,313,280 | 0.32% |
| 2026-03-05 | 6.25 | 6.36 | 6.15 | 6.31 | 6.19 | qfq | 55,826,625 | 349,465,892 | 2.10% |
| 2026-03-04 | 6.06 | 6.26 | 5.90 | 6.18 | 6.07 | qfq | 65,866,515 | 405,460,120 | -1.75% |
| 2026-03-03 | 6.50 | 6.55 | 6.24 | 6.29 | 6.17 | qfq | 85,877,276 | 544,881,743 | 0.48% |
| 2026-03-02 | 6.38 | 6.66 | 6.21 | 6.26 | 6.14 | qfq | 86,257,075 | 546,780,596 | 0.64% |
| 2026-02-27 | 6.16 | 6.28 | 6.08 | 6.22 | 6.10 | qfq | 74,066,635 | 459,042,135 | 0.65% |
| 2026-02-26 | 5.91 | 6.38 | 5.90 | 6.18 | 6.07 | qfq | 60,896,676 | 372,000,966 | 4.57% |
| 2026-02-25 | 5.88 | 5.93 | 5.83 | 5.91 | 5.80 | qfq | 19,649,750 | 115,858,157 | 0.85% |
| 2026-02-24 | 5.72 | 5.88 | 5.71 | 5.86 | 5.75 | qfq | 23,671,010 | 137,741,170 | 3.35% |
| 2026-02-13 | 5.74 | 5.80 | 5.66 | 5.67 | 5.56 | qfq | 13,955,365 | 79,995,882 | -1.56% |
| 2026-02-12 | 5.83 | 5.87 | 5.74 | 5.76 | 5.65 | qfq | 19,332,915 | 111,917,166 | -1.71% |
| 2026-02-11 | 5.83 | 5.90 | 5.81 | 5.86 | 5.75 | qfq | 15,468,165 | 90,683,976 | 0.34% |
| 2026-02-10 | 5.85 | 5.90 | 5.80 | 5.84 | 5.73 | qfq | 17,120,533 | 100,337,627 | -0.17% |
| 2026-02-09 | 5.90 | 5.91 | 5.82 | 5.85 | 5.74 | qfq | 18,258,061 | 106,717,510 | 0.69% |
| 2026-02-06 | 5.74 | 5.88 | 5.73 | 5.81 | 5.70 | qfq | 17,499,481 | 102,030,061 | 0.69% |
| 2026-02-05 | 5.88 | 5.92 | 5.77 | 5.77 | 5.66 | qfq | 18,839,090 | 110,049,013 | -2.04% |
| 2026-02-04 | 5.85 | 5.94 | 5.83 | 5.89 | 5.78 | qfq | 20,407,125 | 120,288,648 | 0.86% |
| 2026-02-03 | 5.75 | 5.85 | 5.72 | 5.84 | 5.73 | qfq | 20,347,230 | 118,043,459 | 2.10% |
| 2026-02-02 | 5.80 | 5.86 | 5.71 | 5.72 | 5.61 | qfq | 19,686,115 | 114,301,374 | -1.89% |
| 2026-01-30 | 5.73 | 5.86 | 5.71 | 5.83 | 5.72 | qfq | 20,324,970 | 117,568,950 | 1.22% |
| 2026-01-29 | 5.78 | 5.84 | 5.71 | 5.76 | 5.65 | qfq | 20,064,775 | 116,049,026 | -0.35% |
| 2026-01-28 | 5.83 | 5.87 | 5.77 | 5.78 | 5.67 | qfq | 18,317,900 | 106,419,482 | -1.03% |
| 2026-01-27 | 5.88 | 5.89 | 5.71 | 5.84 | 5.73 | qfq | 19,128,860 | 110,918,580 | -1.02% |
| 2026-01-26 | 5.92 | 5.97 | 5.83 | 5.90 | 5.79 | qfq | 23,465,015 | 138,472,600 | -0.34% |
| 2026-01-23 | 5.92 | 5.93 | 5.87 | 5.92 | 5.81 | qfq | 17,908,875 | 105,739,469 | 0.17% |
| 2026-01-22 | 5.85 | 5.93 | 5.84 | 5.91 | 5.80 | qfq | 18,124,093 | 106,826,510 | 1.03% |
| 2026-01-21 | 5.80 | 5.87 | 5.77 | 5.85 | 5.74 | qfq | 17,745,185 | 103,424,756 | 0.34% |
| 2026-01-20 | 5.88 | 5.88 | 5.78 | 5.83 | 5.72 | qfq | 20,403,745 | 118,785,610 | -0.34% |
| 2026-01-19 | 5.71 | 5.87 | 5.70 | 5.85 | 5.74 | qfq | 25,362,600 | 147,783,409 | 1.92% |
| 2026-01-16 | 5.80 | 5.83 | 5.72 | 5.74 | 5.63 | qfq | 22,919,975 | 132,224,732 | -0.17% |
| 2026-01-15 | 5.71 | 5.76 | 5.68 | 5.75 | 5.64 | qfq | 22,035,691 | 126,193,996 | 0.35% |
| 2026-01-14 | 5.73 | 5.81 | 5.64 | 5.73 | 5.62 | qfq | 30,103,395 | 173,102,097 | -0.17% |
| 2026-01-13 | 5.76 | 5.81 | 5.67 | 5.74 | 5.63 | qfq | 28,598,475 | 164,341,774 | -0.17% |
| 2026-01-12 | 5.70 | 5.75 | 5.67 | 5.75 | 5.64 | qfq | 27,375,033 | 156,388,890 | 1.23% |
| 2026-01-09 | 5.63 | 5.68 | 5.60 | 5.68 | 5.57 | qfq | 24,228,243 | 136,618,609 | 0.71% |
| 2026-01-08 | 5.53 | 5.65 | 5.50 | 5.64 | 5.54 | qfq | 24,929,245 | 139,936,687 | 1.99% |
| 2026-01-07 | 5.56 | 5.59 | 5.52 | 5.53 | 5.43 | qfq | 17,029,400 | 94,437,444 | -0.72% |
| 2026-01-06 | 5.52 | 5.60 | 5.50 | 5.57 | 5.47 | qfq | 15,161,670 | 84,360,658 | 1.09% |
| 2026-01-05 | 5.45 | 5.53 | 5.45 | 5.51 | 5.41 | qfq | 15,117,375 | 83,199,860 | 1.10% |
| 2025-12-31 | 5.53 | 5.56 | 5.44 | 5.45 | 5.35 | qfq | 20,585,546 | 112,655,228 | -1.27% |
| 2025-12-30 | 5.50 | 5.57 | 5.43 | 5.52 | 5.42 | qfq | 20,184,287 | 110,852,239 | -0.18% |
| 2025-12-29 | 5.64 | 5.65 | 5.51 | 5.53 | 5.43 | qfq | 21,171,110 | 117,685,663 | -2.12% |
| 2025-12-26 | 5.73 | 5.74 | 5.65 | 5.65 | 5.55 | qfq | 22,336,468 | 127,042,364 | -1.40% |
| 2025-12-25 | 5.65 | 5.75 | 5.59 | 5.73 | 5.62 | qfq | 26,166,748 | 148,562,222 | 1.24% |
| 2025-12-24 | 5.79 | 5.85 | 5.61 | 5.66 | 5.55 | qfq | 34,697,508 | 196,991,585 | 2.35% |
| 2025-12-23 | 5.55 | 5.57 | 5.47 | 5.53 | 5.43 | qfq | 17,015,750 | 93,972,082 | -0.72% |
| 2025-12-22 | 5.62 | 5.62 | 5.54 | 5.57 | 5.47 | qfq | 16,640,750 | 92,792,486 | -0.71% |
| 2025-12-19 | 5.47 | 5.62 | 5.47 | 5.61 | 5.51 | qfq | 23,696,020 | 131,936,505 | 2.75% |
| 2025-12-18 | 5.38 | 5.55 | 5.36 | 5.46 | 5.36 | qfq | 26,886,825 | 147,388,062 | 0.37% |
| 2025-12-17 | 5.66 | 5.68 | 5.31 | 5.44 | 5.34 | qfq | 49,551,880 | 269,119,225 | -4.39% |
| 2025-12-16 | 5.81 | 5.87 | 5.66 | 5.69 | 5.58 | qfq | 36,645,610 | 209,816,928 | -3.40% |
| 2025-12-15 | 5.66 | 5.96 | 5.64 | 5.89 | 5.78 | qfq | 65,867,482 | 384,349,150 | 4.06% |
| 2025-12-12 | 5.60 | 5.73 | 5.57 | 5.66 | 5.55 | qfq | 35,968,440 | 202,671,746 | 0.71% |
| 2025-12-11 | 5.81 | 5.84 | 5.62 | 5.62 | 5.52 | qfq | 42,988,410 | 245,312,017 | -3.27% |
| 2025-12-10 | 5.90 | 5.95 | 5.76 | 5.81 | 5.70 | qfq | 57,125,830 | 332,755,542 | -2.35% |
| 2025-12-09 | 5.89 | 6.15 | 5.83 | 5.95 | 5.84 | qfq | 90,587,555 | 539,731,941 | 5.12% |
| 2025-12-08 | 5.70 | 5.72 | 5.63 | 5.66 | 5.55 | qfq | 20,638,311 | 117,036,442 | -0.70% |
| 2025-12-05 | 5.61 | 5.74 | 5.55 | 5.70 | 5.59 | qfq | 20,280,270 | 115,249,090 | 1.60% |
| 2025-12-04 | 5.73 | 5.74 | 5.58 | 5.61 | 5.51 | qfq | 22,996,140 | 129,641,113 | -1.75% |
| 2025-12-03 | 5.91 | 5.93 | 5.71 | 5.71 | 5.60 | qfq | 31,219,319 | 180,156,961 | -2.73% |
| 2025-12-02 | 5.76 | 6.00 | 5.73 | 5.87 | 5.76 | qfq | 43,771,913 | 257,182,279 | 2.26% |
| 2025-12-01 | 5.76 | 5.87 | 5.72 | 5.74 | 5.63 | qfq | 24,123,480 | 139,334,636 | -0.52% |
| 2025-11-28 | 5.65 | 5.78 | 5.60 | 5.77 | 5.66 | qfq | 31,717,750 | 181,604,061 | 1.58% |
| 2025-11-27 | 5.66 | 5.76 | 5.62 | 5.68 | 5.57 | qfq | 38,004,260 | 216,178,738 | 0.53% |
| 2025-11-26 | 5.95 | 5.97 | 5.62 | 5.65 | 5.55 | qfq | 65,871,225 | 379,952,491 | -6.30% |
| 2025-11-25 | 5.85 | 6.07 | 5.79 | 6.03 | 5.92 | qfq | 62,335,754 | 371,196,173 | 2.20% |
| 2025-11-24 | 6.00 | 6.05 | 5.78 | 5.90 | 5.79 | qfq | 49,005,680 | 287,824,439 | -0.51% |
| 2025-11-21 | 6.07 | 6.18 | 5.86 | 5.93 | 5.82 | qfq | 74,402,376 | 445,407,221 | -2.63% |
| 2025-11-20 | 6.30 | 6.38 | 6.06 | 6.09 | 5.98 | qfq | 82,568,398 | 511,130,201 | -1.30% |
| 2025-11-19 | 5.75 | 6.72 | 5.72 | 6.17 | 6.06 | qfq | 121,549,926 | 752,996,788 | 6.93% |
| 2025-11-18 | 5.90 | 5.90 | 5.69 | 5.77 | 5.66 | qfq | 31,250,300 | 179,984,916 | -2.20% |
| 2025-11-17 | 5.78 | 5.90 | 5.77 | 5.90 | 5.79 | qfq | 24,567,495 | 143,502,642 | 2.08% |
| 2025-11-14 | 5.75 | 5.83 | 5.74 | 5.78 | 5.67 | qfq | 16,114,994 | 93,459,637 | -0.17% |
| 2025-11-13 | 5.77 | 5.82 | 5.71 | 5.79 | 5.68 | qfq | 19,904,918 | 114,915,915 | 0.35% |
| 2025-11-12 | 5.86 | 5.87 | 5.75 | 5.77 | 5.66 | qfq | 27,374,364 | 158,406,306 | -1.20% |
| 2025-11-11 | 5.84 | 5.90 | 5.81 | 5.84 | 5.73 | qfq | 29,512,050 | 172,880,102 | -0.17% |
| 2025-11-10 | 5.80 | 5.90 | 5.77 | 5.85 | 5.74 | qfq | 37,704,322 | 220,529,534 | 0.69% |
| 2025-11-07 | 5.70 | 5.90 | 5.68 | 5.81 | 5.70 | qfq | 47,299,254 | 275,760,550 | 2.11% |
| 2025-11-06 | 5.70 | 5.76 | 5.65 | 5.69 | 5.58 | qfq | 18,899,595 | 107,686,091 | -0.52% |
| 2025-11-05 | 5.64 | 5.75 | 5.61 | 5.72 | 5.61 | qfq | 24,652,454 | 140,646,035 | 0.70% |
| 2025-11-04 | 5.60 | 5.69 | 5.59 | 5.68 | 5.57 | qfq | 27,407,407 | 154,955,222 | 0.89% |
| 2025-11-03 | 5.64 | 5.67 | 5.59 | 5.63 | 5.53 | qfq | 30,537,688 | 171,927,523 | 0.00% |
| 2025-10-31 | 5.49 | 5.64 | 5.47 | 5.63 | 5.53 | qfq | 25,737,654 | 143,608,315 | 2.55% |
| 2025-10-30 | 5.53 | 5.56 | 5.47 | 5.49 | 5.39 | qfq | 16,967,520 | 93,546,290 | -1.08% |
| 2025-10-29 | 5.66 | 5.66 | 5.52 | 5.55 | 5.45 | qfq | 20,333,100 | 112,861,501 | -1.60% |
| 2025-10-28 | 5.52 | 5.68 | 5.52 | 5.64 | 5.54 | qfq | 24,931,405 | 139,869,117 | 1.81% |
| 2025-10-27 | 5.57 | 5.59 | 5.51 | 5.54 | 5.44 | qfq | 15,447,715 | 85,610,164 | -0.54% |
| 2025-10-24 | 5.59 | 5.59 | 5.53 | 5.57 | 5.47 | qfq | 16,488,634 | 91,594,821 | -0.71% |
| 2025-10-23 | 5.51 | 5.61 | 5.49 | 5.61 | 5.51 | qfq | 19,340,550 | 107,536,222 | 1.81% |
| 2025-10-22 | 5.55 | 5.58 | 5.51 | 5.51 | 5.41 | qfq | 19,029,890 | 105,559,335 | -1.25% |
| 2025-10-21 | 5.39 | 5.59 | 5.39 | 5.58 | 5.48 | qfq | 37,677,935 | 208,786,681 | 3.53% |
| 2025-10-20 | 5.37 | 5.39 | 5.34 | 5.39 | 5.29 | qfq | 9,280,730 | 49,807,275 | 0.56% |
| 2025-10-17 | 5.39 | 5.44 | 5.36 | 5.36 | 5.26 | qfq | 11,630,725 | 62,762,591 | -0.56% |
| 2025-10-16 | 5.43 | 5.45 | 5.36 | 5.39 | 5.29 | qfq | 14,236,861 | 76,880,438 | -1.10% |
| 2025-10-15 | 5.45 | 5.49 | 5.39 | 5.45 | 5.35 | qfq | 12,542,409 | 68,218,534 | -0.37% |
| 2025-10-14 | 5.46 | 5.53 | 5.43 | 5.47 | 5.37 | qfq | 18,172,170 | 99,521,668 | 0.00% |
| 2025-10-13 | 5.34 | 5.48 | 5.26 | 5.47 | 5.37 | qfq | 19,749,200 | 106,755,392 | 0.55% |
| 2025-10-10 | 5.33 | 5.48 | 5.31 | 5.44 | 5.34 | qfq | 23,286,150 | 126,365,620 | 1.68% |
| 2025-10-09 | 5.30 | 5.36 | 5.28 | 5.35 | 5.25 | qfq | 12,865,400 | 68,553,395 | 1.33% |
| 2025-09-30 | 5.26 | 5.30 | 5.24 | 5.28 | 5.18 | qfq | 9,285,300 | 48,917,789 | 0.19% |
| 2025-09-29 | 5.23 | 5.28 | 5.16 | 5.27 | 5.17 | qfq | 11,493,917 | 60,326,349 | 0.57% |
| 2025-09-26 | 5.18 | 5.29 | 5.14 | 5.24 | 5.14 | qfq | 13,234,830 | 69,298,592 | 0.96% |
| 2025-09-25 | 5.28 | 5.29 | 5.17 | 5.19 | 5.09 | qfq | 11,125,018 | 58,073,168 | -1.52% |
| 2025-09-24 | 5.15 | 5.28 | 5.13 | 5.27 | 5.17 | qfq | 11,912,675 | 62,208,123 | 1.93% |
| 2025-09-23 | 5.25 | 5.25 | 5.07 | 5.17 | 5.07 | qfq | 15,398,608 | 79,168,952 | -1.52% |
| 2025-09-22 | 5.28 | 5.30 | 5.21 | 5.25 | 5.15 | qfq | 10,228,260 | 53,591,228 | -0.76% |
| 2025-09-19 | 5.32 | 5.35 | 5.25 | 5.29 | 5.19 | qfq | 12,341,725 | 65,285,904 | -0.56% |
| 2025-09-18 | 5.42 | 5.44 | 5.30 | 5.32 | 5.22 | qfq | 17,805,412 | 95,889,749 | -1.85% |
| 2025-09-17 | 5.43 | 5.46 | 5.41 | 5.42 | 5.32 | qfq | 14,895,912 | 80,864,864 | -0.18% |
| 2025-09-16 | 5.39 | 5.43 | 5.35 | 5.43 | 5.33 | qfq | 12,148,280 | 65,521,377 | 0.74% |
| 2025-09-15 | 5.40 | 5.41 | 5.33 | 5.39 | 5.29 | qfq | 11,400,870 | 61,223,659 | -0.37% |
| 2025-09-12 | 5.40 | 5.45 | 5.39 | 5.41 | 5.31 | qfq | 14,427,842 | 78,226,515 | 0.00% |
| 2025-09-11 | 5.36 | 5.42 | 5.30 | 5.41 | 5.31 | qfq | 14,233,110 | 76,340,359 | 0.74% |
| 2025-09-10 | 5.36 | 5.39 | 5.34 | 5.37 | 5.27 | qfq | 9,686,932 | 52,040,715 | 0.19% |
| 2025-09-09 | 5.39 | 5.42 | 5.33 | 5.36 | 5.26 | qfq | 11,502,922 | 61,724,883 | -1.11% |
| 2025-09-08 | 5.39 | 5.46 | 5.37 | 5.42 | 5.32 | qfq | 15,025,293 | 81,428,752 | 0.93% |
| 2025-09-05 | 5.30 | 5.37 | 5.25 | 5.37 | 5.27 | qfq | 13,655,470 | 72,692,326 | 1.32% |
| 2025-09-04 | 5.26 | 5.35 | 5.22 | 5.30 | 5.20 | qfq | 16,340,660 | 86,584,725 | 0.95% |
| 2025-09-03 | 5.40 | 5.43 | 5.23 | 5.25 | 5.15 | qfq | 18,883,357 | 100,300,559 | -2.96% |
| 2025-09-02 | 5.45 | 5.47 | 5.33 | 5.41 | 5.31 | qfq | 19,645,077 | 105,897,644 | -1.10% |
| 2025-09-01 | 5.42 | 5.51 | 5.39 | 5.47 | 5.37 | qfq | 16,709,196 | 91,298,231 | 0.74% |
| 2025-08-29 | 5.48 | 5.50 | 5.42 | 5.43 | 5.33 | qfq | 18,391,829 | 100,201,752 | -1.45% |
| 2025-08-28 | 5.56 | 5.62 | 5.33 | 5.51 | 5.41 | qfq | 38,719,509 | 212,219,325 | -0.90% |
| 2025-08-27 | 5.77 | 5.80 | 5.54 | 5.56 | 5.46 | qfq | 37,489,570 | 213,256,504 | -3.64% |
| 2025-08-26 | 5.75 | 5.83 | 5.72 | 5.77 | 5.66 | qfq | 36,137,122 | 209,002,370 | 0.87% |
| 2025-08-25 | 5.72 | 5.75 | 5.67 | 5.72 | 5.61 | qfq | 28,131,202 | 160,862,790 | 0.18% |
| 2025-08-22 | 5.72 | 5.75 | 5.64 | 5.71 | 5.60 | qfq | 25,433,475 | 144,403,454 | -0.35% |
| 2025-08-21 | 5.72 | 5.78 | 5.67 | 5.73 | 5.62 | qfq | 30,401,352 | 173,836,063 | 0.70% |
| 2025-08-20 | 5.66 | 5.69 | 5.62 | 5.69 | 5.58 | qfq | 17,981,021 | 101,636,669 | 0.35% |
| 2025-08-19 | 5.61 | 5.69 | 5.60 | 5.67 | 5.56 | qfq | 23,020,952 | 130,190,444 | 0.89% |
| 2025-08-18 | 5.58 | 5.63 | 5.56 | 5.62 | 5.52 | qfq | 22,201,430 | 124,522,949 | 0.90% |
| 2025-08-15 | 5.54 | 5.58 | 5.52 | 5.57 | 5.47 | qfq | 16,080,874 | 89,443,644 | 0.72% |
| 2025-08-14 | 5.67 | 5.68 | 5.51 | 5.53 | 5.43 | qfq | 25,680,035 | 143,200,403 | -2.30% |
| 2025-08-13 | 5.70 | 5.72 | 5.63 | 5.66 | 5.55 | qfq | 23,649,780 | 133,921,941 | -0.53% |
| 2025-08-12 | 5.75 | 5.75 | 5.67 | 5.69 | 5.58 | qfq | 27,538,705 | 156,979,628 | -1.39% |
| 2025-08-11 | 5.72 | 5.80 | 5.67 | 5.77 | 5.66 | qfq | 49,139,477 | 282,291,879 | 1.58% |
| 2025-08-08 | 5.61 | 5.70 | 5.59 | 5.68 | 5.57 | qfq | 30,073,410 | 169,799,756 | 1.43% |
| 2025-08-07 | 5.60 | 5.63 | 5.56 | 5.60 | 5.50 | qfq | 17,786,202 | 99,422,338 | -0.18% |
| 2025-08-06 | 5.64 | 5.65 | 5.58 | 5.61 | 5.51 | qfq | 21,067,590 | 117,927,341 | -0.53% |
| 2025-08-05 | 5.64 | 5.66 | 5.61 | 5.64 | 5.54 | qfq | 21,071,720 | 118,781,040 | 0.18% |
| 2025-08-04 | 5.50 | 5.65 | 5.47 | 5.63 | 5.53 | qfq | 25,727,310 | 143,968,163 | 1.62% |
| 2025-08-01 | 5.51 | 5.57 | 5.49 | 5.54 | 5.44 | qfq | 15,697,720 | 86,756,964 | 0.54% |
| 2025-07-31 | 5.66 | 5.68 | 5.50 | 5.51 | 5.41 | qfq | 32,119,695 | 179,191,839 | -3.67% |
| 2025-07-30 | 5.54 | 5.75 | 5.53 | 5.72 | 5.61 | qfq | 53,631,130 | 303,631,202 | 3.25% |
| 2025-07-29 | 5.57 | 5.59 | 5.49 | 5.54 | 5.44 | qfq | 17,942,380 | 99,185,624 | -0.72% |
| 2025-07-28 | 5.61 | 5.62 | 5.55 | 5.58 | 5.48 | qfq | 18,476,700 | 103,054,421 | -0.53% |
| 2025-07-25 | 5.70 | 5.71 | 5.60 | 5.61 | 5.51 | qfq | 26,585,600 | 149,780,192 | -1.75% |
| 2025-07-24 | 5.70 | 5.71 | 5.64 | 5.71 | 5.60 | qfq | 30,707,130 | 174,367,559 | 0.71% |
| 2025-07-23 | 5.66 | 5.82 | 5.65 | 5.67 | 5.56 | qfq | 44,404,720 | 254,481,055 | 0.18% |
| 2025-07-22 | 5.68 | 5.68 | 5.58 | 5.66 | 5.55 | qfq | 27,330,485 | 154,004,682 | -0.35% |
| 2025-07-21 | 5.58 | 5.69 | 5.57 | 5.68 | 5.57 | qfq | 31,202,432 | 176,254,708 | 2.16% |
| 2025-07-18 | 5.52 | 5.56 | 5.51 | 5.56 | 5.46 | qfq | 17,173,250 | 95,168,717 | 0.72% |
| 2025-07-17 | 5.54 | 5.54 | 5.49 | 5.52 | 5.42 | qfq | 18,651,650 | 102,683,851 | -0.36% |
| 2025-07-16 | 5.52 | 5.55 | 5.49 | 5.54 | 5.44 | qfq | 18,501,400 | 102,274,729 | 0.54% |
| 2025-07-15 | 5.60 | 5.66 | 5.45 | 5.51 | 5.41 | qfq | 30,827,396 | 170,558,887 | -1.96% |
| 2025-07-14 | 5.64 | 5.67 | 5.61 | 5.62 | 5.52 | qfq | 23,079,750 | 130,003,802 | 0.00% |
| 2025-07-11 | 5.72 | 5.73 | 5.55 | 5.62 | 5.52 | qfq | 41,289,400 | 232,012,123 | -1.75% |
| 2025-07-10 | 5.72 | 5.80 | 5.67 | 5.72 | 5.61 | qfq | 36,052,010 | 206,185,570 | -0.69% |
| 2025-07-09 | 5.81 | 5.82 | 5.70 | 5.76 | 5.65 | qfq | 40,287,535 | 231,512,850 | -1.37% |
| 2025-07-08 | 5.88 | 5.91 | 5.79 | 5.84 | 5.73 | qfq | 53,157,018 | 310,265,259 | -2.01% |
| 2025-07-07 | 5.86 | 5.96 | 5.75 | 5.96 | 5.85 | qfq | 57,015,986 | 333,330,131 | 1.71% |
| 2025-07-04 | 5.71 | 6.05 | 5.67 | 5.86 | 5.75 | qfq | 94,010,588 | 552,547,699 | 2.81% |
| 2025-07-03 | 5.70 | 5.73 | 5.62 | 5.70 | 5.59 | qfq | 50,230,390 | 284,653,335 | -1.04% |
| 2025-07-02 | 5.58 | 5.76 | 5.50 | 5.76 | 5.65 | qfq | 86,683,503 | 491,329,983 | 3.23% |
| 2025-07-01 | 5.48 | 5.63 | 5.46 | 5.58 | 5.48 | qfq | 58,854,028 | 327,714,818 | 1.45% |
| 2025-06-30 | 5.45 | 5.51 | 5.43 | 5.50 | 5.40 | qfq | 38,395,000 | 210,479,522 | 0.36% |
| 2025-06-27 | 5.52 | 5.56 | 5.48 | 5.48 | 5.38 | qfq | 50,255,045 | 277,117,858 | -2.14% |
| 2025-06-26 | 5.46 | 5.67 | 5.41 | 5.60 | 5.50 | qfq | 84,397,774 | 466,030,083 | 1.45% |
| 2025-06-25 | 5.43 | 5.52 | 5.40 | 5.52 | 5.42 | qfq | 75,184,290 | 411,010,565 | 0.18% |
| 2025-06-24 | 5.62 | 5.69 | 5.40 | 5.51 | 5.41 | qfq | 137,454,898 | 757,318,574 | -8.62% |
| 2025-06-23 | 5.60 | 6.38 | 5.51 | 6.03 | 5.92 | qfq | 165,717,847 | 992,371,524 | 11.25% |
| 2025-06-20 | 5.51 | 5.58 | 5.39 | 5.42 | 5.32 | qfq | 49,024,019 | 267,578,965 | -2.69% |
| 2025-06-19 | 5.72 | 5.76 | 5.47 | 5.57 | 5.47 | qfq | 82,526,779 | 460,257,445 | -3.47% |
| 2025-06-18 | 5.66 | 5.85 | 5.58 | 5.77 | 5.66 | qfq | 102,333,729 | 585,060,527 | 1.58% |
| 2025-06-17 | 5.38 | 5.84 | 5.30 | 5.68 | 5.57 | qfq | 109,706,846 | 610,083,876 | 4.03% |
| 2025-06-16 | 5.52 | 5.59 | 5.34 | 5.46 | 5.36 | qfq | 86,615,613 | 470,910,306 | -2.67% |
| 2025-06-13 | 5.30 | 5.91 | 5.20 | 5.61 | 5.51 | qfq | 128,036,844 | 709,253,415 | 8.51% |
| 2025-06-12 | 5.17 | 5.20 | 5.14 | 5.17 | 5.07 | qfq | 10,321,900 | 53,345,498 | -0.19% |
| 2025-06-11 | 5.17 | 5.20 | 5.14 | 5.18 | 5.08 | qfq | 14,836,355 | 76,691,239 | 0.19% |
| 2025-06-10 | 5.21 | 5.25 | 5.10 | 5.17 | 5.07 | qfq | 23,460,095 | 121,480,637 | -0.39% |
| 2025-06-09 | 5.12 | 5.21 | 5.12 | 5.19 | 5.09 | qfq | 19,873,960 | 102,802,006 | 1.17% |
| 2025-06-06 | 5.12 | 5.14 | 5.09 | 5.13 | 5.03 | qfq | 10,497,020 | 53,760,876 | 0.39% |
| 2025-06-05 | 5.11 | 5.14 | 5.08 | 5.11 | 5.02 | qfq | 10,867,763 | 55,502,336 | -0.20% |
| 2025-06-04 | 5.09 | 5.12 | 5.06 | 5.12 | 5.03 | qfq | 12,240,398 | 62,319,633 | 0.79% |
| 2025-06-03 | 5.05 | 5.12 | 5.05 | 5.08 | 4.99 | qfq | 10,750,380 | 54,573,050 | -0.20% |
| 2025-05-30 | 5.24 | 5.28 | 5.08 | 5.09 | 5.00 | qfq | 17,672,255 | 90,665,424 | -1.17% |
| 2025-05-29 | 5.12 | 5.22 | 5.10 | 5.15 | 5.05 | qfq | 22,931,939 | 118,408,488 | -0.19% |
| 2025-05-28 | 5.10 | 5.22 | 5.08 | 5.16 | 5.06 | qfq | 28,326,124 | 146,295,424 | 1.18% |
| 2025-05-27 | 5.06 | 5.15 | 5.02 | 5.10 | 5.01 | qfq | 21,226,310 | 107,999,185 | 0.79% |
| 2025-05-26 | 4.94 | 5.08 | 4.92 | 5.06 | 4.97 | qfq | 19,360,570 | 97,371,784 | 3.05% |
| 2025-05-23 | 4.91 | 4.99 | 4.91 | 4.91 | 4.82 | qfq | 9,008,252 | 44,494,052 | -0.41% |
| 2025-05-22 | 5.00 | 5.03 | 4.92 | 4.93 | 4.84 | qfq | 9,923,100 | 49,258,350 | -1.79% |
| 2025-05-21 | 5.06 | 5.06 | 5.01 | 5.02 | 4.93 | qfq | 7,033,800 | 35,359,169 | -0.99% |
| 2025-05-20 | 5.03 | 5.07 | 4.99 | 5.07 | 4.98 | qfq | 9,400,842 | 47,394,393 | 0.80% |
| 2025-05-19 | 4.98 | 5.03 | 4.94 | 5.03 | 4.94 | qfq | 7,543,420 | 37,698,950 | 1.21% |
| 2025-05-16 | 4.95 | 5.00 | 4.94 | 4.97 | 4.88 | qfq | 5,999,720 | 29,861,305 | 0.20% |
| 2025-05-15 | 5.00 | 5.01 | 4.95 | 4.96 | 4.87 | qfq | 8,078,375 | 40,178,317 | -1.00% |
| 2025-05-14 | 5.01 | 5.03 | 4.97 | 5.01 | 4.92 | qfq | 8,557,554 | 42,779,820 | 0.00% |
| 2025-05-13 | 5.07 | 5.09 | 4.98 | 5.01 | 4.92 | qfq | 11,568,550 | 58,046,569 | -0.60% |
| 2025-05-12 | 5.04 | 5.06 | 5.00 | 5.04 | 4.95 | qfq | 14,231,302 | 71,526,779 | 0.20% |
| 2025-05-09 | 5.05 | 5.16 | 5.02 | 5.03 | 4.94 | qfq | 16,079,245 | 81,732,385 | -1.18% |
| 2025-05-08 | 5.03 | 5.10 | 5.02 | 5.09 | 4.95 | qfq | 14,831,675 | 75,148,844 | -0.20% |
| 2025-05-07 | 5.02 | 5.19 | 4.98 | 5.10 | 4.96 | qfq | 22,790,480 | 115,587,752 | 2.20% |
| 2025-05-06 | 4.93 | 4.99 | 4.92 | 4.99 | 4.85 | qfq | 12,578,329 | 62,396,353 | 1.42% |
| 2025-04-30 | 4.94 | 4.95 | 4.91 | 4.92 | 4.78 | qfq | 9,760,015 | 48,136,743 | -0.40% |
| 2025-04-29 | 4.89 | 4.97 | 4.88 | 4.94 | 4.80 | qfq | 14,631,700 | 72,109,237 | 0.61% |
| 2025-04-28 | 5.15 | 5.20 | 4.90 | 4.91 | 4.77 | qfq | 25,117,790 | 125,748,702 | 0.82% |
| 2025-04-25 | 4.83 | 4.90 | 4.81 | 4.87 | 4.73 | qfq | 11,599,525 | 56,341,461 | 0.83% |
| 2025-04-24 | 4.84 | 4.90 | 4.81 | 4.83 | 4.69 | qfq | 12,739,550 | 61,740,178 | -0.62% |
| 2025-04-23 | 4.88 | 4.92 | 4.81 | 4.86 | 4.72 | qfq | 16,008,750 | 77,610,172 | -0.41% |
| 2025-04-22 | 4.76 | 4.93 | 4.75 | 4.88 | 4.74 | qfq | 19,745,660 | 95,377,130 | 2.52% |
| 2025-04-21 | 4.73 | 4.77 | 4.71 | 4.76 | 4.63 | qfq | 7,803,370 | 37,055,930 | 0.42% |
| 2025-04-18 | 4.74 | 4.76 | 4.70 | 4.74 | 4.61 | qfq | 7,348,430 | 34,696,896 | -0.21% |
| 2025-04-17 | 4.72 | 4.78 | 4.70 | 4.75 | 4.62 | qfq | 7,210,200 | 34,294,500 | 0.00% |
| 2025-04-16 | 4.82 | 4.84 | 4.66 | 4.75 | 4.62 | qfq | 12,613,724 | 59,787,142 | -1.04% |
| 2025-04-15 | 4.77 | 4.81 | 4.74 | 4.80 | 4.66 | qfq | 8,376,795 | 39,992,777 | 0.21% |
| 2025-04-14 | 4.76 | 4.82 | 4.75 | 4.79 | 4.65 | qfq | 12,465,120 | 59,568,157 | 1.70% |
| 2025-04-11 | 4.74 | 4.78 | 4.68 | 4.71 | 4.58 | qfq | 13,779,818 | 65,325,443 | -0.84% |
| 2025-04-10 | 4.75 | 4.85 | 4.73 | 4.75 | 4.62 | qfq | 19,387,360 | 92,853,589 | 1.28% |
| 2025-04-09 | 4.56 | 4.73 | 4.35 | 4.69 | 4.56 | qfq | 24,265,625 | 111,216,514 | 1.08% |
| 2025-04-08 | 4.50 | 4.67 | 4.45 | 4.64 | 4.51 | qfq | 24,526,964 | 112,382,307 | 4.50% |
| 2025-04-07 | 5.00 | 5.03 | 4.32 | 4.44 | 4.31 | qfq | 40,642,780 | 190,121,713 | -13.45% |
| 2025-04-03 | 5.10 | 5.16 | 5.07 | 5.13 | 4.99 | qfq | 14,269,830 | 73,070,764 | 0.39% |
| 2025-04-02 | 5.21 | 5.21 | 5.10 | 5.11 | 4.97 | qfq | 18,224,250 | 93,759,981 | -1.92% |
| 2025-04-01 | 5.15 | 5.26 | 5.15 | 5.21 | 5.06 | qfq | 19,583,060 | 102,186,033 | 0.97% |
| 2025-03-31 | 5.25 | 5.25 | 5.09 | 5.16 | 5.01 | qfq | 16,528,600 | 85,219,537 | -1.71% |
| 2025-03-28 | 5.34 | 5.38 | 5.24 | 5.25 | 5.10 | qfq | 15,939,235 | 84,269,094 | -1.69% |
| 2025-03-27 | 5.36 | 5.39 | 5.27 | 5.34 | 5.19 | qfq | 19,304,315 | 102,829,690 | -1.11% |
| 2025-03-26 | 5.43 | 5.46 | 5.35 | 5.40 | 5.25 | qfq | 26,494,740 | 143,393,619 | -0.55% |
| 2025-03-25 | 5.29 | 5.50 | 5.24 | 5.43 | 5.28 | qfq | 37,872,935 | 204,717,412 | 2.65% |
| 2025-03-24 | 5.40 | 5.44 | 5.17 | 5.29 | 5.14 | qfq | 28,575,610 | 151,386,126 | -1.49% |
| 2025-03-21 | 5.35 | 5.45 | 5.32 | 5.37 | 5.22 | qfq | 27,931,600 | 150,540,365 | 0.19% |
| 2025-03-20 | 5.28 | 5.46 | 5.28 | 5.36 | 5.21 | qfq | 24,186,209 | 129,589,910 | 1.13% |
| 2025-03-19 | 5.35 | 5.35 | 5.28 | 5.30 | 5.15 | qfq | 17,744,175 | 94,093,047 | -0.56% |
| 2025-03-18 | 5.33 | 5.39 | 5.29 | 5.33 | 5.18 | qfq | 26,939,742 | 143,673,124 | -0.93% |
| 2025-03-17 | 5.28 | 5.44 | 5.26 | 5.38 | 5.23 | qfq | 52,662,796 | 281,227,914 | 2.67% |
| 2025-03-14 | 5.12 | 5.24 | 5.10 | 5.24 | 5.09 | qfq | 34,343,870 | 178,155,879 | 2.34% |
| 2025-03-13 | 5.11 | 5.12 | 5.02 | 5.12 | 4.98 | qfq | 19,110,841 | 97,066,821 | 0.59% |
| 2025-03-12 | 5.10 | 5.12 | 5.05 | 5.09 | 4.95 | qfq | 13,100,740 | 66,594,131 | 0.00% |
| 2025-03-11 | 5.02 | 5.09 | 5.00 | 5.09 | 4.95 | qfq | 10,366,210 | 52,337,229 | 0.39% |
| 2025-03-10 | 5.01 | 5.09 | 5.01 | 5.07 | 4.93 | qfq | 9,702,280 | 49,059,759 | 1.00% |
| 2025-03-07 | 5.07 | 5.08 | 5.00 | 5.02 | 4.88 | qfq | 11,389,605 | 57,447,553 | -0.99% |
| 2025-03-06 | 5.02 | 5.09 | 4.98 | 5.07 | 4.93 | qfq | 13,824,344 | 69,829,641 | 1.40% |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5.00 | 4.86 | qfq | 12,794,119 | 63,779,586 | -1.19% |
| 2025-03-04 | 4.97 | 5.07 | 4.97 | 5.06 | 4.92 | qfq | 10,052,555 | 50,563,537 | 1.00% |
| 2025-03-03 | 5.02 | 5.09 | 4.98 | 5.01 | 4.87 | qfq | 13,532,055 | 68,220,880 | 0.20% |
| 2025-02-28 | 5.10 | 5.11 | 4.99 | 5.00 | 4.86 | qfq | 14,619,115 | 73,756,368 | -2.53% |
| 2025-02-27 | 5.17 | 5.19 | 5.06 | 5.13 | 4.99 | qfq | 15,716,140 | 80,436,747 | -0.97% |
| 2025-02-26 | 5.15 | 5.19 | 5.13 | 5.18 | 5.03 | qfq | 14,461,530 | 74,664,976 | 0.58% |
| 2025-02-25 | 5.10 | 5.20 | 5.08 | 5.15 | 5.00 | qfq | 18,003,186 | 92,738,779 | 0.19% |
| 2025-02-24 | 5.11 | 5.19 | 5.09 | 5.14 | 5.00 | qfq | 18,064,760 | 93,086,406 | 0.78% |
| 2025-02-21 | 5.04 | 5.15 | 5.02 | 5.10 | 4.96 | qfq | 15,680,881 | 79,709,563 | 0.79% |
| 2025-02-20 | 5.06 | 5.09 | 5.02 | 5.06 | 4.92 | qfq | 11,385,450 | 57,587,505 | 0.20% |
| 2025-02-19 | 5.00 | 5.06 | 4.99 | 5.05 | 4.91 | qfq | 10,243,381 | 51,540,838 | 1.00% |
| 2025-02-18 | 5.16 | 5.16 | 4.98 | 5.00 | 4.86 | qfq | 16,063,856 | 81,339,200 | -2.53% |
| 2025-02-17 | 5.06 | 5.14 | 5.03 | 5.13 | 4.99 | qfq | 16,543,056 | 84,323,661 | 1.79% |
| 2025-02-14 | 5.07 | 5.09 | 5.03 | 5.04 | 4.90 | qfq | 10,526,000 | 53,175,726 | -0.59% |
| 2025-02-13 | 5.13 | 5.15 | 5.06 | 5.07 | 4.93 | qfq | 13,281,415 | 67,693,329 | -1.17% |
| 2025-02-12 | 5.11 | 5.14 | 5.09 | 5.13 | 4.99 | qfq | 11,274,925 | 57,644,267 | 0.39% |
| 2025-02-11 | 5.15 | 5.16 | 5.07 | 5.11 | 4.97 | qfq | 12,566,790 | 64,121,352 | -0.78% |
| 2025-02-10 | 5.12 | 5.16 | 5.11 | 5.15 | 5.00 | qfq | 19,530,965 | 100,325,475 | 0.19% |
| 2025-02-07 | 5.00 | 5.19 | 4.99 | 5.14 | 5.00 | qfq | 29,109,301 | 148,277,270 | 2.80% |
| 2025-02-06 | 4.94 | 5.00 | 4.93 | 5.00 | 4.86 | qfq | 12,483,575 | 62,110,211 | 0.81% |
| 2025-02-05 | 4.99 | 4.99 | 4.93 | 4.96 | 4.82 | qfq | 8,717,150 | 43,188,275 | 0.20% |
| 2025-01-27 | 4.96 | 5.02 | 4.94 | 4.95 | 4.81 | qfq | 11,052,275 | 55,018,612 | 0.00% |
| 2025-01-24 | 4.91 | 4.95 | 4.88 | 4.95 | 4.81 | qfq | 10,354,951 | 51,005,542 | 0.61% |
| 2025-01-23 | 4.95 | 5.02 | 4.92 | 4.92 | 4.78 | qfq | 13,598,564 | 67,575,697 | 0.20% |
| 2025-01-22 | 4.92 | 4.96 | 4.89 | 4.91 | 4.77 | qfq | 8,130,559 | 40,041,264 | -0.61% |
| 2025-01-21 | 4.99 | 4.99 | 4.91 | 4.94 | 4.80 | qfq | 9,433,795 | 46,606,872 | -0.40% |
| 2025-01-20 | 4.94 | 4.99 | 4.89 | 4.96 | 4.82 | qfq | 12,391,994 | 61,327,559 | 1.22% |
| 2025-01-17 | 4.91 | 4.93 | 4.86 | 4.90 | 4.76 | qfq | 10,383,035 | 50,838,699 | -0.61% |
| 2025-01-16 | 4.94 | 4.99 | 4.90 | 4.93 | 4.79 | qfq | 15,403,790 | 76,139,736 | 0.20% |
| 2025-01-15 | 4.99 | 5.00 | 4.91 | 4.92 | 4.78 | qfq | 20,684,634 | 102,204,267 | -2.38% |
| 2025-01-14 | 4.89 | 5.04 | 4.81 | 5.04 | 4.90 | qfq | 37,828,476 | 187,180,285 | 2.65% |
| 2025-01-13 | 5.03 | 5.18 | 4.86 | 4.91 | 4.77 | qfq | 37,984,646 | 189,463,140 | 4.03% |
| 2025-01-10 | 4.90 | 4.93 | 4.72 | 4.72 | 4.59 | qfq | 19,880,050 | 95,927,241 | -4.07% |
| 2025-01-09 | 4.80 | 5.03 | 4.78 | 4.92 | 4.78 | qfq | 20,218,985 | 99,317,172 | 2.07% |
| 2025-01-08 | 4.82 | 4.87 | 4.70 | 4.82 | 4.68 | qfq | 12,253,750 | 58,752,241 | -0.62% |
| 2025-01-07 | 4.78 | 4.85 | 4.73 | 4.85 | 4.71 | qfq | 11,500,405 | 55,156,585 | 1.68% |
| 2025-01-06 | 4.73 | 4.80 | 4.60 | 4.77 | 4.64 | qfq | 13,167,200 | 62,295,095 | 0.85% |
| 2025-01-03 | 4.93 | 4.95 | 4.72 | 4.73 | 4.60 | qfq | 17,804,715 | 85,775,621 | -3.67% |
| 2025-01-02 | 5.05 | 5.11 | 4.86 | 4.91 | 4.77 | qfq | 17,616,980 | 87,929,239 | -2.77% |
| 2024-12-31 | 5.21 | 5.28 | 5.05 | 5.05 | 4.91 | qfq | 18,458,405 | 94,828,010 | -2.32% |
| 2024-12-30 | 5.26 | 5.27 | 5.11 | 5.17 | 5.02 | qfq | 13,340,165 | 68,992,624 | -1.71% |
| 2024-12-27 | 5.17 | 5.30 | 5.17 | 5.26 | 5.11 | qfq | 14,479,499 | 76,141,009 | 1.74% |
| 2024-12-26 | 5.15 | 5.23 | 5.13 | 5.17 | 5.02 | qfq | 10,365,844 | 53,725,239 | 0.39% |
| 2024-12-25 | 5.26 | 5.26 | 5.06 | 5.15 | 5.00 | qfq | 17,641,914 | 90,527,741 | -2.09% |
| 2024-12-24 | 5.27 | 5.34 | 5.20 | 5.26 | 5.11 | qfq | 14,943,338 | 78,650,370 | -0.19% |
| 2024-12-23 | 5.55 | 5.57 | 5.23 | 5.27 | 5.12 | qfq | 25,020,300 | 134,228,662 | -5.22% |
| 2024-12-20 | 5.55 | 5.63 | 5.53 | 5.56 | 5.40 | qfq | 14,384,615 | 80,235,507 | -0.18% |
| 2024-12-19 | 5.50 | 5.59 | 5.46 | 5.57 | 5.41 | qfq | 15,479,400 | 85,479,918 | -0.18% |
| 2024-12-18 | 5.56 | 5.67 | 5.45 | 5.58 | 5.42 | qfq | 18,782,175 | 105,053,023 | 0.36% |
| 2024-12-17 | 5.77 | 5.89 | 5.54 | 5.56 | 5.40 | qfq | 27,610,381 | 156,157,760 | -3.64% |
| 2024-12-16 | 5.80 | 5.89 | 5.73 | 5.77 | 5.61 | qfq | 22,075,104 | 128,492,244 | -0.17% |
| 2024-12-13 | 5.89 | 5.90 | 5.75 | 5.78 | 5.62 | qfq | 33,156,835 | 192,765,164 | -2.53% |
| 2024-12-12 | 5.95 | 6.02 | 5.86 | 5.93 | 5.76 | qfq | 48,378,430 | 286,611,696 | 0.34% |
| 2024-12-11 | 5.76 | 5.92 | 5.75 | 5.91 | 5.74 | qfq | 38,791,129 | 227,569,581 | 1.90% |
| 2024-12-10 | 5.85 | 5.91 | 5.76 | 5.80 | 5.64 | qfq | 43,915,120 | 256,255,894 | 1.22% |
| 2024-12-09 | 5.83 | 5.85 | 5.67 | 5.73 | 5.57 | qfq | 30,606,486 | 175,883,765 | -1.88% |
| 2024-12-06 | 5.77 | 5.88 | 5.74 | 5.84 | 5.68 | qfq | 37,757,150 | 219,981,582 | 1.57% |
| 2024-12-05 | 5.70 | 5.80 | 5.64 | 5.75 | 5.59 | qfq | 33,822,127 | 193,712,738 | -0.17% |
| 2024-12-04 | 5.80 | 5.90 | 5.68 | 5.76 | 5.60 | qfq | 72,757,112 | 423,154,981 | 0.35% |
| 2024-12-03 | 5.69 | 5.75 | 5.64 | 5.74 | 5.58 | qfq | 27,075,150 | 154,295,976 | 0.88% |
| 2024-12-02 | 5.58 | 5.72 | 5.58 | 5.69 | 5.53 | qfq | 26,569,380 | 150,855,363 | 1.61% |
| 2024-11-29 | 5.54 | 5.64 | 5.46 | 5.60 | 5.44 | qfq | 25,664,439 | 142,676,764 | 0.54% |
| 2024-11-28 | 5.45 | 5.67 | 5.44 | 5.57 | 5.41 | qfq | 35,503,705 | 198,239,120 | 2.01% |
| 2024-11-27 | 5.37 | 5.47 | 5.21 | 5.46 | 5.31 | qfq | 24,901,152 | 133,153,607 | 1.11% |
| 2024-11-26 | 5.47 | 5.53 | 5.36 | 5.40 | 5.25 | qfq | 20,861,470 | 113,186,892 | -2.00% |
| 2024-11-25 | 5.49 | 5.59 | 5.35 | 5.51 | 5.35 | qfq | 29,493,315 | 160,460,463 | -0.72% |
| 2024-11-22 | 5.61 | 5.77 | 5.52 | 5.55 | 5.39 | qfq | 43,641,750 | 247,724,385 | -1.77% |
| 2024-11-21 | 5.53 | 5.74 | 5.52 | 5.65 | 5.49 | qfq | 34,771,675 | 196,787,280 | 1.62% |
| 2024-11-20 | 5.45 | 5.59 | 5.42 | 5.56 | 5.40 | qfq | 24,084,389 | 133,331,037 | 2.02% |
| 2024-11-19 | 5.31 | 5.46 | 5.25 | 5.45 | 5.30 | qfq | 23,013,300 | 122,772,613 | 3.42% |
| 2024-11-18 | 5.43 | 5.49 | 5.19 | 5.27 | 5.12 | qfq | 25,736,876 | 137,082,142 | -2.41% |
| 2024-11-15 | 5.47 | 5.57 | 5.40 | 5.40 | 5.25 | qfq | 23,972,470 | 131,885,196 | -1.46% |
| 2024-11-14 | 5.66 | 5.71 | 5.45 | 5.48 | 5.33 | qfq | 25,501,830 | 141,847,231 | -3.86% |
| 2024-11-13 | 5.67 | 5.74 | 5.54 | 5.70 | 5.54 | qfq | 25,268,627 | 142,778,416 | -0.18% |
| 2024-11-12 | 5.86 | 5.88 | 5.61 | 5.71 | 5.55 | qfq | 42,104,521 | 242,264,939 | -2.89% |
| 2024-11-11 | 5.81 | 5.93 | 5.75 | 5.88 | 5.71 | qfq | 37,319,335 | 218,067,542 | 0.68% |
| 2024-11-08 | 6.04 | 6.04 | 5.78 | 5.84 | 5.68 | qfq | 54,267,554 | 318,343,208 | -1.68% |
| 2024-11-07 | 5.62 | 6.05 | 5.60 | 5.94 | 5.77 | qfq | 73,230,348 | 431,775,021 | 4.21% |
| 2024-11-06 | 5.47 | 5.74 | 5.47 | 5.70 | 5.54 | qfq | 57,773,629 | 324,231,467 | 4.40% |
| 2024-11-05 | 5.33 | 5.48 | 5.31 | 5.46 | 5.31 | qfq | 27,578,700 | 149,755,394 | 2.06% |
| 2024-11-04 | 5.24 | 5.35 | 5.21 | 5.35 | 5.20 | qfq | 18,427,805 | 97,827,359 | 0.75% |
| 2024-11-01 | 5.58 | 5.65 | 5.28 | 5.31 | 5.16 | qfq | 37,353,235 | 201,863,464 | -5.35% |
| 2024-10-31 | 5.42 | 5.71 | 5.42 | 5.61 | 5.45 | qfq | 46,005,974 | 256,605,390 | 3.51% |
| 2024-10-30 | 5.39 | 5.54 | 5.38 | 5.42 | 5.27 | qfq | 24,136,805 | 131,148,008 | 0.18% |
| 2024-10-29 | 5.64 | 5.68 | 5.38 | 5.41 | 5.26 | qfq | 37,929,105 | 209,073,461 | -4.25% |
| 2024-10-28 | 5.46 | 5.68 | 5.46 | 5.65 | 5.49 | qfq | 47,237,094 | 264,240,718 | 2.73% |
| 2024-10-25 | 5.46 | 5.54 | 5.42 | 5.50 | 5.34 | qfq | 31,891,752 | 174,857,793 | 0.73% |
| 2024-10-24 | 5.40 | 5.53 | 5.33 | 5.46 | 5.31 | qfq | 30,528,435 | 165,551,794 | -0.18% |
| 2024-10-23 | 5.50 | 5.69 | 5.43 | 5.47 | 5.32 | qfq | 51,835,455 | 286,159,954 | -2.15% |
| 2024-10-22 | 5.33 | 5.77 | 5.30 | 5.59 | 5.43 | qfq | 74,513,954 | 412,992,712 | 4.29% |
| 2024-10-21 | 5.35 | 5.39 | 5.29 | 5.36 | 5.21 | qfq | 39,735,694 | 212,538,029 | 1.71% |
| 2024-10-18 | 5.12 | 5.40 | 5.06 | 5.27 | 5.12 | qfq | 44,350,443 | 231,316,249 | 1.74% |
| 2024-10-17 | 5.26 | 5.45 | 5.17 | 5.18 | 5.03 | qfq | 44,411,724 | 235,699,059 | 0.58% |
| 2024-10-16 | 5.09 | 5.23 | 5.05 | 5.15 | 5.00 | qfq | 22,944,754 | 118,455,475 | -0.19% |
| 2024-10-15 | 5.20 | 5.29 | 5.15 | 5.16 | 5.01 | qfq | 27,424,330 | 143,087,082 | -2.09% |
| 2024-10-14 | 5.11 | 5.27 | 5.08 | 5.27 | 5.12 | qfq | 32,417,125 | 168,852,175 | 3.94% |
| 2024-10-11 | 5.31 | 5.31 | 5.01 | 5.07 | 4.93 | qfq | 38,162,730 | 196,438,037 | -5.76% |
| 2024-10-10 | 5.24 | 5.56 | 5.14 | 5.38 | 5.23 | qfq | 52,498,602 | 282,426,062 | 4.06% |
| 2024-10-09 | 5.67 | 5.69 | 5.16 | 5.17 | 5.02 | qfq | 61,544,360 | 333,204,676 | -12.67% |
| 2024-10-08 | 6.32 | 6.37 | 5.43 | 5.92 | 5.75 | qfq | 92,618,607 | 544,447,833 | 9.63% |
| 2024-09-30 | 4.98 | 5.50 | 4.89 | 5.40 | 5.25 | qfq | 83,219,140 | 433,045,280 | 12.03% |
| 2024-09-27 | 4.69 | 4.89 | 4.64 | 4.82 | 4.68 | qfq | 39,961,406 | 190,370,509 | 3.88% |
| 2024-09-26 | 4.55 | 4.64 | 4.51 | 4.64 | 4.51 | qfq | 21,507,970 | 98,598,643 | 1.75% |
| 2024-09-25 | 4.53 | 4.64 | 4.52 | 4.56 | 4.43 | qfq | 26,415,985 | 121,001,518 | 1.11% |
| 2024-09-24 | 4.39 | 4.56 | 4.39 | 4.51 | 4.38 | qfq | 21,842,709 | 97,776,910 | 2.50% |
| 2024-09-23 | 4.33 | 4.48 | 4.33 | 4.40 | 4.28 | qfq | 14,874,500 | 65,267,142 | -1.12% |
| 2024-09-20 | 4.29 | 4.53 | 4.24 | 4.45 | 4.32 | qfq | 26,907,934 | 118,274,659 | 3.73% |
| 2024-09-19 | 4.25 | 4.31 | 4.21 | 4.29 | 4.17 | qfq | 8,348,930 | 35,682,254 | 1.90% |
| 2024-09-18 | 4.32 | 4.32 | 4.17 | 4.21 | 4.09 | qfq | 9,045,035 | 38,217,176 | -2.32% |
| 2024-09-13 | 4.37 | 4.37 | 4.30 | 4.31 | 4.19 | qfq | 6,276,500 | 27,229,901 | -0.69% |
| 2024-09-12 | 4.38 | 4.41 | 4.33 | 4.34 | 4.22 | qfq | 6,980,300 | 30,537,051 | -1.14% |
| 2024-09-11 | 4.33 | 4.41 | 4.33 | 4.39 | 4.27 | qfq | 8,659,115 | 37,833,984 | 0.69% |
| 2024-09-10 | 4.32 | 4.38 | 4.31 | 4.36 | 4.24 | qfq | 7,398,440 | 32,172,391 | 1.16% |
| 2024-09-09 | 4.29 | 4.35 | 4.23 | 4.31 | 4.19 | qfq | 7,661,384 | 32,924,173 | -0.46% |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | 4.21 | qfq | 8,503,500 | 37,111,109 | -2.04% |
| 2024-09-05 | 4.38 | 4.42 | 4.36 | 4.42 | 4.30 | qfq | 6,789,850 | 29,854,578 | 1.14% |
| 2024-09-04 | 4.40 | 4.42 | 4.36 | 4.37 | 4.25 | qfq | 7,965,335 | 34,958,391 | -1.35% |
| 2024-09-03 | 4.40 | 4.45 | 4.38 | 4.43 | 4.31 | qfq | 6,992,601 | 30,917,253 | 0.45% |
| 2024-09-02 | 4.49 | 4.53 | 4.40 | 4.41 | 4.29 | qfq | 11,553,600 | 51,530,183 | -2.22% |
| 2024-08-30 | 4.38 | 4.56 | 4.38 | 4.51 | 4.38 | qfq | 18,098,066 | 81,252,153 | 2.50% |
| 2024-08-29 | 4.33 | 4.42 | 4.31 | 4.40 | 4.28 | qfq | 10,345,500 | 45,351,655 | 0.92% |
| 2024-08-28 | 4.32 | 4.42 | 4.31 | 4.36 | 4.24 | qfq | 9,646,791 | 42,217,625 | 0.23% |
| 2024-08-27 | 4.44 | 4.44 | 4.35 | 4.35 | 4.23 | qfq | 18,026,600 | 79,151,281 | -3.97% |
| 2024-08-26 | 4.55 | 4.59 | 4.50 | 4.53 | 4.40 | qfq | 12,110,300 | 54,930,153 | -0.44% |
| 2024-08-23 | 4.51 | 4.55 | 4.43 | 4.55 | 4.42 | qfq | 15,618,966 | 70,250,701 | 0.66% |
| 2024-08-22 | 4.69 | 4.71 | 4.52 | 4.52 | 4.39 | qfq | 22,489,330 | 103,486,014 | -3.62% |
| 2024-08-21 | 4.74 | 4.80 | 4.63 | 4.69 | 4.56 | qfq | 27,547,150 | 129,552,746 | -2.29% |
| 2024-08-20 | 4.98 | 5.11 | 4.80 | 4.80 | 4.66 | qfq | 40,328,095 | 199,532,032 | -2.24% |
| 2024-08-19 | 4.75 | 4.98 | 4.63 | 4.91 | 4.77 | qfq | 46,144,975 | 222,548,414 | 3.59% |
| 2024-08-16 | 4.80 | 4.84 | 4.69 | 4.74 | 4.61 | qfq | 31,271,820 | 148,550,922 | -1.86% |
| 2024-08-15 | 4.81 | 4.95 | 4.75 | 4.83 | 4.69 | qfq | 36,734,434 | 177,694,850 | -0.62% |
| 2024-08-14 | 4.92 | 5.09 | 4.86 | 4.86 | 4.72 | qfq | 45,576,865 | 225,283,462 | -2.80% |
| 2024-08-13 | 4.84 | 5.22 | 4.72 | 5.00 | 4.86 | qfq | 67,499,613 | 334,090,331 | 2.04% |
| 2024-08-12 | 4.88 | 5.35 | 4.75 | 4.90 | 4.76 | qfq | 73,393,811 | 364,409,100 | 6.75% |
| 2024-08-09 | 4.53 | 4.68 | 4.53 | 4.59 | 4.46 | qfq | 24,044,630 | 110,708,120 | 1.77% |
| 2024-08-08 | 4.50 | 4.58 | 4.42 | 4.51 | 4.38 | qfq | 15,285,711 | 68,763,224 | 0.00% |
| 2024-08-07 | 4.52 | 4.56 | 4.49 | 4.51 | 4.38 | qfq | 9,994,830 | 45,216,166 | -0.44% |
| 2024-08-06 | 4.50 | 4.53 | 4.47 | 4.53 | 4.40 | qfq | 10,840,555 | 48,755,443 | 1.80% |
| 2024-08-05 | 4.58 | 4.64 | 4.45 | 4.45 | 4.32 | qfq | 20,077,532 | 91,204,954 | -3.89% |
| 2024-08-02 | 4.61 | 4.72 | 4.59 | 4.63 | 4.50 | qfq | 20,616,290 | 96,049,725 | -0.43% |
| 2024-08-01 | 4.67 | 4.70 | 4.64 | 4.65 | 4.52 | qfq | 18,161,300 | 84,761,702 | -0.43% |
| 2024-07-31 | 4.58 | 4.68 | 4.55 | 4.67 | 4.54 | qfq | 23,849,180 | 110,646,028 | 1.97% |
| 2024-07-30 | 4.54 | 4.63 | 4.54 | 4.58 | 4.45 | qfq | 12,594,740 | 57,752,002 | 0.44% |
| 2024-07-29 | 4.60 | 4.60 | 4.52 | 4.56 | 4.43 | qfq | 10,614,440 | 48,431,233 | -0.65% |
| 2024-07-26 | 4.54 | 4.60 | 4.54 | 4.59 | 4.46 | qfq | 17,019,510 | 77,910,345 | 0.66% |
| 2024-07-25 | 4.44 | 4.66 | 4.38 | 4.56 | 4.43 | qfq | 20,801,900 | 94,038,126 | 2.70% |
| 2024-07-24 | 4.46 | 4.51 | 4.41 | 4.44 | 4.31 | qfq | 14,680,430 | 65,327,374 | -1.77% |
| 2024-07-23 | 4.49 | 4.70 | 4.49 | 4.52 | 4.39 | qfq | 24,642,440 | 112,914,213 | 1.35% |
| 2024-07-22 | 4.43 | 4.48 | 4.42 | 4.46 | 4.33 | qfq | 6,876,750 | 30,583,528 | 0.45% |
| 2024-07-19 | 4.46 | 4.48 | 4.38 | 4.44 | 4.31 | qfq | 9,897,119 | 43,948,765 | -0.22% |
| 2024-07-18 | 4.40 | 4.48 | 4.36 | 4.45 | 4.32 | qfq | 9,618,873 | 42,405,287 | 0.45% |
| 2024-07-17 | 4.55 | 4.55 | 4.42 | 4.43 | 4.31 | qfq | 10,442,304 | 46,722,351 | -2.85% |
| 2024-07-16 | 4.57 | 4.58 | 4.51 | 4.56 | 4.43 | qfq | 8,204,670 | 37,278,503 | 0.00% |
| 2024-07-15 | 4.65 | 4.65 | 4.54 | 4.56 | 4.43 | qfq | 11,657,740 | 53,344,041 | -2.15% |
| 2024-07-12 | 4.74 | 4.75 | 4.64 | 4.66 | 4.53 | qfq | 16,858,944 | 78,902,896 | -1.48% |
| 2024-07-11 | 4.75 | 4.80 | 4.67 | 4.73 | 4.60 | qfq | 27,912,740 | 131,762,194 | 0.85% |
| 2024-07-10 | 4.50 | 4.87 | 4.50 | 4.69 | 4.56 | qfq | 37,641,515 | 176,970,833 | 3.30% |
| 2024-07-09 | 4.51 | 4.60 | 4.39 | 4.54 | 4.41 | qfq | 22,999,930 | 103,738,500 | -1.73% |
| 2024-07-08 | 4.43 | 4.96 | 4.27 | 4.62 | 4.49 | qfq | 26,650,140 | 120,176,885 | 4.29% |
| 2024-07-05 | 4.35 | 4.44 | 4.28 | 4.43 | 4.31 | qfq | 11,272,130 | 49,282,478 | 1.84% |
| 2024-07-04 | 4.57 | 4.59 | 4.35 | 4.35 | 4.23 | qfq | 18,782,825 | 83,367,075 | -4.81% |
| 2024-07-03 | 4.61 | 4.64 | 4.55 | 4.57 | 4.44 | qfq | 10,712,736 | 49,151,905 | -1.30% |
| 2024-07-02 | 4.55 | 4.65 | 4.55 | 4.63 | 4.50 | qfq | 13,847,244 | 63,942,551 | 0.87% |
| 2024-07-01 | 4.52 | 4.59 | 4.48 | 4.59 | 4.46 | qfq | 13,899,430 | 63,190,683 | 1.77% |
| 2024-06-28 | 4.47 | 4.58 | 4.46 | 4.51 | 4.38 | qfq | 12,303,196 | 55,716,286 | 0.89% |
| 2024-06-27 | 4.58 | 4.60 | 4.47 | 4.47 | 4.34 | qfq | 13,248,880 | 59,976,831 | -2.61% |
| 2024-06-26 | 4.49 | 4.60 | 4.36 | 4.59 | 4.46 | qfq | 19,288,775 | 86,351,228 | 2.46% |
| 2024-06-25 | 4.45 | 4.62 | 4.43 | 4.48 | 4.35 | qfq | 18,856,050 | 84,574,686 | -1.97% |
| 2024-06-24 | 4.62 | 4.75 | 4.54 | 4.57 | 4.44 | qfq | 30,907,680 | 143,991,253 | 1.33% |
| 2024-06-21 | 4.50 | 4.56 | 4.45 | 4.51 | 4.38 | qfq | 8,668,960 | 39,108,279 | 0.00% |
| 2024-06-20 | 4.66 | 4.66 | 4.50 | 4.51 | 4.38 | qfq | 15,466,220 | 70,458,324 | -3.22% |
| 2024-06-19 | 4.70 | 4.74 | 4.64 | 4.66 | 4.53 | qfq | 10,462,566 | 48,907,803 | -1.06% |
| 2024-06-18 | 4.66 | 4.71 | 4.63 | 4.71 | 4.58 | qfq | 10,320,770 | 48,245,363 | 1.29% |
| 2024-06-17 | 4.69 | 4.72 | 4.62 | 4.65 | 4.52 | qfq | 10,524,465 | 49,158,901 | -1.27% |
| 2024-06-14 | 4.67 | 4.71 | 4.62 | 4.71 | 4.58 | qfq | 13,615,744 | 63,580,600 | 0.64% |
| 2024-06-13 | 4.71 | 4.75 | 4.65 | 4.68 | 4.55 | qfq | 14,055,055 | 65,785,030 | -1.27% |
| 2024-06-12 | 4.69 | 4.76 | 4.65 | 4.74 | 4.61 | qfq | 15,807,475 | 74,729,254 | 0.64% |
| 2024-06-11 | 4.66 | 4.74 | 4.60 | 4.71 | 4.58 | qfq | 17,182,695 | 80,670,795 | 1.73% |
| 2024-06-07 | 4.57 | 4.67 | 4.55 | 4.63 | 4.50 | qfq | 17,938,985 | 82,785,741 | 3.12% |
| 2024-06-06 | 4.70 | 4.76 | 4.43 | 4.49 | 4.36 | qfq | 26,891,154 | 122,309,669 | -4.26% |
| 2024-06-05 | 4.78 | 4.82 | 4.69 | 4.69 | 4.56 | qfq | 15,366,355 | 72,922,096 | -2.49% |
| 2024-06-04 | 4.98 | 4.99 | 4.58 | 4.81 | 4.67 | qfq | 29,366,275 | 139,823,039 | -4.56% |
| 2024-06-03 | 5.18 | 5.18 | 5.01 | 5.04 | 4.90 | qfq | 20,570,554 | 104,435,159 | -2.51% |
| 2024-05-31 | 5.09 | 5.22 | 5.07 | 5.17 | 5.02 | qfq | 26,129,774 | 134,535,826 | 1.17% |
| 2024-05-30 | 5.07 | 5.21 | 5.04 | 5.11 | 4.97 | qfq | 20,930,029 | 107,545,158 | 0.20% |
| 2024-05-29 | 5.12 | 5.18 | 5.05 | 5.10 | 4.96 | qfq | 22,010,485 | 112,448,452 | -1.16% |
| 2024-05-28 | 5.00 | 5.27 | 4.96 | 5.16 | 5.01 | qfq | 36,351,416 | 186,381,856 | 2.79% |
| 2024-05-27 | 4.97 | 5.03 | 4.90 | 5.02 | 4.88 | qfq | 16,044,449 | 79,642,724 | 0.80% |
| 2024-05-24 | 4.97 | 5.07 | 4.95 | 4.98 | 4.84 | qfq | 17,062,060 | 85,468,122 | 0.00% |
| 2024-05-23 | 5.09 | 5.11 | 4.95 | 4.98 | 4.84 | qfq | 24,744,251 | 124,175,590 | -2.73% |
| 2024-05-22 | 5.07 | 5.16 | 5.07 | 5.12 | 4.98 | qfq | 16,681,890 | 85,281,850 | 0.39% |
| 2024-05-21 | 5.18 | 5.18 | 5.07 | 5.10 | 4.96 | qfq | 18,811,080 | 95,934,312 | -1.35% |
| 2024-05-20 | 5.17 | 5.24 | 5.15 | 5.17 | 5.02 | qfq | 22,167,600 | 114,964,117 | -0.96% |
| 2024-05-17 | 5.31 | 5.38 | 5.16 | 5.22 | 5.07 | qfq | 31,478,115 | 163,837,356 | -1.69% |
| 2024-05-16 | 5.02 | 5.50 | 5.02 | 5.31 | 5.16 | qfq | 57,335,023 | 302,642,215 | 5.78% |
| 2024-05-15 | 5.07 | 5.14 | 5.02 | 5.02 | 4.88 | qfq | 25,202,249 | 127,481,794 | -1.38% |
| 2024-05-14 | 5.16 | 5.26 | 5.08 | 5.09 | 4.95 | qfq | 33,350,504 | 171,798,473 | -0.78% |
| 2024-05-13 | 5.31 | 5.39 | 5.10 | 5.13 | 4.99 | qfq | 61,276,127 | 317,861,700 | -7.90% |
| 2024-05-10 | 5.79 | 5.79 | 5.56 | 5.57 | 5.41 | qfq | 42,720,198 | 240,505,992 | -3.97% |
| 2024-05-09 | 5.77 | 5.89 | 5.73 | 5.80 | 5.61 | qfq | 44,703,646 | 259,046,819 | -0.51% |
| 2024-05-08 | 5.75 | 5.91 | 5.61 | 5.83 | 5.64 | qfq | 62,598,823 | 364,026,683 | 0.87% |
| 2024-05-07 | 5.80 | 5.82 | 5.69 | 5.78 | 5.59 | qfq | 45,256,290 | 259,916,950 | -0.52% |
| 2024-05-06 | 5.56 | 5.89 | 5.56 | 5.81 | 5.62 | qfq | 58,362,039 | 334,736,216 | 5.25% |
| 2024-04-30 | 5.69 | 5.73 | 5.51 | 5.52 | 5.34 | qfq | 40,582,530 | 225,650,837 | -2.99% |
| 2024-04-29 | 5.47 | 5.70 | 5.44 | 5.69 | 5.50 | qfq | 48,378,182 | 271,923,419 | 3.08% |
| 2024-04-26 | 5.37 | 5.55 | 5.32 | 5.52 | 5.34 | qfq | 45,210,750 | 247,041,217 | 1.28% |
| 2024-04-25 | 5.49 | 5.58 | 5.40 | 5.45 | 5.27 | qfq | 38,349,594 | 210,451,943 | -1.98% |
| 2024-04-24 | 5.41 | 5.57 | 5.41 | 5.56 | 5.38 | qfq | 38,122,398 | 210,378,177 | 1.83% |
| 2024-04-23 | 5.48 | 5.70 | 5.42 | 5.46 | 5.28 | qfq | 43,258,282 | 239,396,089 | -1.62% |
| 2024-04-22 | 5.73 | 5.88 | 5.50 | 5.55 | 5.37 | qfq | 64,072,628 | 360,776,091 | -6.41% |
| 2024-04-19 | 5.72 | 6.21 | 5.59 | 5.93 | 5.73 | qfq | 93,306,118 | 548,986,226 | 4.22% |
| 2024-04-18 | 5.55 | 5.87 | 5.48 | 5.69 | 5.50 | qfq | 78,762,600 | 449,203,091 | 2.52% |
| 2024-04-17 | 5.10 | 5.64 | 5.10 | 5.55 | 5.37 | qfq | 76,823,822 | 418,010,561 | 12.80% |
| 2024-04-16 | 5.51 | 5.58 | 4.92 | 4.92 | 4.76 | qfq | 71,432,214 | 367,430,682 | -12.77% |
| 2024-04-15 | 6.00 | 6.15 | 5.46 | 5.64 | 5.45 | qfq | 77,592,653 | 442,131,457 | -7.39% |
| 2024-04-12 | 6.28 | 6.46 | 6.08 | 6.09 | 5.89 | qfq | 77,171,422 | 482,179,182 | -5.58% |
| 2024-04-11 | 6.00 | 6.75 | 5.96 | 6.45 | 6.24 | qfq | 101,504,442 | 653,196,355 | 4.37% |
| 2024-04-10 | 6.17 | 6.25 | 5.79 | 6.18 | 5.97 | qfq | 90,893,632 | 551,045,581 | 1.64% |
| 2024-04-09 | 6.30 | 6.50 | 5.91 | 6.08 | 5.88 | qfq | 88,672,716 | 542,503,750 | -3.95% |
| 2024-04-08 | 6.71 | 6.78 | 6.26 | 6.33 | 6.12 | qfq | 96,989,405 | 632,974,514 | -8.39% |
| 2024-04-03 | 6.38 | 6.98 | 6.38 | 6.91 | 6.68 | qfq | 123,138,477 | 832,578,827 | 6.14% |
| 2024-04-02 | 6.81 | 7.04 | 6.46 | 6.51 | 6.29 | qfq | 126,922,677 | 853,648,875 | -7.26% |
| 2024-04-01 | 6.58 | 7.18 | 6.44 | 7.02 | 6.79 | qfq | 144,997,062 | 993,429,471 | 6.69% |
| 2024-03-29 | 5.98 | 7.20 | 5.98 | 6.58 | 6.36 | qfq | 154,376,580 | 1,022,026,873 | 9.12% |
| 2024-03-28 | 5.66 | 6.17 | 5.56 | 6.03 | 5.83 | qfq | 92,805,132 | 547,583,074 | 2.73% |
| 2024-03-27 | 5.93 | 6.48 | 5.86 | 5.87 | 5.67 | qfq | 118,258,246 | 725,024,333 | -4.40% |
| 2024-03-26 | 5.50 | 6.31 | 5.43 | 6.14 | 5.94 | qfq | 126,069,342 | 746,024,026 | 11.03% |
| 2024-03-25 | 5.44 | 5.82 | 5.40 | 5.53 | 5.35 | qfq | 74,475,185 | 420,435,486 | -1.07% |
| 2024-03-22 | 5.33 | 5.84 | 5.17 | 5.59 | 5.40 | qfq | 86,010,755 | 467,625,559 | 3.52% |
| 2024-03-21 | 5.30 | 5.53 | 5.21 | 5.40 | 5.22 | qfq | 68,645,354 | 366,724,848 | 0.37% |
| 2024-03-20 | 5.14 | 5.59 | 5.10 | 5.38 | 5.20 | qfq | 80,370,174 | 429,173,771 | 4.87% |
| 2024-03-19 | 5.17 | 5.24 | 5.12 | 5.13 | 4.96 | qfq | 35,843,898 | 185,267,373 | -1.16% |
| 2024-03-18 | 5.25 | 5.25 | 5.14 | 5.19 | 5.02 | qfq | 48,307,295 | 250,366,232 | -0.95% |
| 2024-03-15 | 5.00 | 5.29 | 4.94 | 5.24 | 5.07 | qfq | 66,555,195 | 343,295,931 | 3.35% |
| 2024-03-14 | 4.96 | 5.20 | 4.93 | 5.07 | 4.90 | qfq | 60,114,928 | 303,860,220 | 2.01% |
| 2024-03-13 | 4.93 | 4.99 | 4.86 | 4.97 | 4.80 | qfq | 33,305,410 | 164,174,846 | 0.81% |
| 2024-03-12 | 4.88 | 4.93 | 4.82 | 4.93 | 4.77 | qfq | 29,781,400 | 145,471,832 | 0.61% |
| 2024-03-11 | 4.79 | 4.91 | 4.77 | 4.90 | 4.74 | qfq | 32,929,490 | 160,112,114 | 2.73% |
| 2024-03-08 | 4.74 | 4.83 | 4.68 | 4.77 | 4.61 | qfq | 20,997,780 | 99,691,700 | 0.63% |
| 2024-03-07 | 4.79 | 4.87 | 4.71 | 4.74 | 4.58 | qfq | 33,341,604 | 159,840,882 | -0.42% |
| 2024-03-06 | 4.66 | 4.85 | 4.64 | 4.76 | 4.60 | qfq | 37,617,603 | 179,931,893 | 2.59% |
| 2024-03-05 | 4.74 | 4.78 | 4.63 | 4.64 | 4.49 | qfq | 25,832,083 | 121,237,254 | -3.13% |
| 2024-03-04 | 4.84 | 4.92 | 4.68 | 4.79 | 4.63 | qfq | 25,488,842 | 121,808,421 | -1.44% |
| 2024-03-01 | 4.84 | 4.90 | 4.74 | 4.86 | 4.70 | qfq | 31,295,932 | 150,669,242 | 0.41% |
| 2024-02-29 | 4.58 | 4.84 | 4.55 | 4.84 | 4.68 | qfq | 39,446,030 | 187,006,105 | 4.09% |
| 2024-02-28 | 5.05 | 5.21 | 4.64 | 4.65 | 4.50 | qfq | 61,905,537 | 306,653,592 | -7.92% |
| 2024-02-27 | 4.94 | 5.05 | 4.91 | 5.05 | 4.88 | qfq | 46,903,222 | 234,251,737 | 1.00% |
| 2024-02-26 | 4.80 | 5.10 | 4.73 | 5.00 | 4.83 | qfq | 61,527,448 | 303,590,156 | 4.17% |
| 2024-02-23 | 4.69 | 4.81 | 4.65 | 4.80 | 4.64 | qfq | 38,895,485 | 184,011,736 | 1.91% |
| 2024-02-22 | 4.61 | 4.76 | 4.59 | 4.71 | 4.55 | qfq | 35,628,032 | 166,423,272 | 1.29% |
| 2024-02-21 | 4.49 | 4.86 | 4.45 | 4.65 | 4.50 | qfq | 49,799,938 | 233,966,325 | 2.20% |
| 2024-02-20 | 4.54 | 4.57 | 4.41 | 4.55 | 4.40 | qfq | 30,363,194 | 136,321,947 | -0.44% |
| 2024-02-19 | 4.40 | 4.65 | 4.40 | 4.57 | 4.42 | qfq | 34,702,448 | 157,455,885 | 2.01% |
| 2024-02-08 | 4.31 | 4.51 | 4.25 | 4.48 | 4.33 | qfq | 35,731,060 | 156,678,051 | 7.95% |
| 2024-02-07 | 4.29 | 4.37 | 4.11 | 4.15 | 4.01 | qfq | 31,800,885 | 135,113,170 | -3.04% |
| 2024-02-06 | 4.00 | 4.42 | 3.82 | 4.28 | 4.14 | qfq | 34,153,991 | 141,788,605 | 6.47% |
| 2024-02-05 | 4.46 | 4.46 | 3.87 | 4.02 | 3.89 | qfq | 41,530,355 | 171,666,096 | -9.87% |
| 2024-02-02 | 4.72 | 4.86 | 4.31 | 4.46 | 4.31 | qfq | 46,280,930 | 211,703,148 | -5.71% |
| 2024-02-01 | 5.06 | 5.07 | 4.68 | 4.73 | 4.57 | qfq | 56,451,230 | 272,585,007 | -8.51% |
| 2024-01-31 | 5.11 | 5.40 | 5.09 | 5.17 | 5.00 | qfq | 53,715,796 | 282,149,203 | 0.78% |
| 2024-01-30 | 5.33 | 5.39 | 5.13 | 5.13 | 4.96 | qfq | 48,261,060 | 253,228,571 | -5.52% |
| 2024-01-29 | 5.60 | 5.78 | 5.43 | 5.43 | 5.25 | qfq | 58,668,870 | 329,107,071 | -2.16% |
| 2024-01-26 | 5.68 | 5.79 | 5.52 | 5.55 | 5.37 | qfq | 64,962,204 | 366,490,782 | -2.29% |
| 2024-01-25 | 5.33 | 5.93 | 5.28 | 5.68 | 5.49 | qfq | 81,164,809 | 450,631,974 | 5.77% |
| 2024-01-24 | 5.18 | 5.43 | 5.08 | 5.37 | 5.19 | qfq | 59,764,262 | 315,177,409 | 3.47% |
| 2024-01-23 | 5.12 | 5.25 | 4.95 | 5.19 | 5.02 | qfq | 41,265,450 | 212,608,117 | 0.39% |
| 2024-01-22 | 5.41 | 5.45 | 5.07 | 5.17 | 5.00 | qfq | 49,783,730 | 263,424,940 | -6.17% |
| 2024-01-19 | 5.30 | 5.72 | 5.23 | 5.51 | 5.33 | qfq | 74,448,835 | 411,577,269 | 2.61% |
| 2024-01-18 | 5.28 | 5.39 | 5.12 | 5.37 | 5.19 | qfq | 48,125,650 | 251,775,697 | 1.51% |
| 2024-01-17 | 5.56 | 5.60 | 5.28 | 5.29 | 5.11 | qfq | 42,415,389 | 228,895,792 | -5.70% |
| 2024-01-16 | 5.71 | 5.77 | 5.48 | 5.61 | 5.42 | qfq | 61,733,625 | 345,682,311 | -3.11% |
| 2024-01-15 | 5.61 | 5.87 | 5.52 | 5.79 | 5.60 | qfq | 97,280,561 | 554,210,527 | 1.76% |
| 2024-01-12 | 5.44 | 6.24 | 5.40 | 5.69 | 5.50 | qfq | 142,690,273 | 831,172,323 | 8.59% |
| 2024-01-11 | 5.11 | 5.28 | 5.08 | 5.24 | 5.07 | qfq | 40,246,166 | 208,838,637 | 2.54% |
| 2024-01-10 | 5.29 | 5.31 | 5.04 | 5.11 | 4.94 | qfq | 50,116,900 | 259,415,560 | -4.31% |
| 2024-01-09 | 5.52 | 5.57 | 5.27 | 5.34 | 5.16 | qfq | 59,835,042 | 322,704,666 | -3.09% |
| 2024-01-08 | 5.80 | 5.81 | 5.51 | 5.51 | 5.33 | qfq | 60,298,690 | 338,548,895 | -5.65% |
| 2024-01-05 | 6.02 | 6.06 | 5.77 | 5.84 | 5.65 | qfq | 85,444,691 | 503,458,620 | -4.58% |
| 2024-01-04 | 5.73 | 6.33 | 5.71 | 6.12 | 5.92 | qfq | 152,447,406 | 918,545,374 | 6.25% |
| 2024-01-03 | 5.85 | 5.94 | 5.70 | 5.76 | 5.57 | qfq | 113,314,106 | 655,918,908 | -4.95% |
| 2024-01-02 | 5.52 | 6.08 | 5.43 | 6.06 | 5.86 | qfq | 167,426,952 | 978,918,117 | 12.85% |
| 2023-12-29 | 5.32 | 5.37 | 5.29 | 5.37 | 5.19 | qfq | 13,281,970 | 70,940,104 | 0.94% |
| 2023-12-28 | 5.25 | 5.34 | 5.18 | 5.32 | 5.14 | qfq | 14,414,430 | 76,236,270 | 1.53% |
| 2023-12-27 | 5.19 | 5.26 | 5.17 | 5.24 | 5.07 | qfq | 10,534,165 | 54,912,931 | 0.38% |
| 2023-12-26 | 5.23 | 5.29 | 5.18 | 5.22 | 5.05 | qfq | 12,892,625 | 67,432,938 | -0.19% |
| 2023-12-25 | 5.25 | 5.26 | 5.19 | 5.23 | 5.06 | qfq | 8,663,125 | 45,214,183 | -0.38% |
| 2023-12-22 | 5.38 | 5.38 | 5.24 | 5.25 | 5.08 | qfq | 14,054,500 | 74,246,807 | -2.42% |
| 2023-12-21 | 5.29 | 5.39 | 5.23 | 5.38 | 5.20 | qfq | 14,571,663 | 77,499,466 | 1.70% |
| 2023-12-20 | 5.35 | 5.39 | 5.28 | 5.29 | 5.11 | qfq | 9,928,855 | 52,931,267 | -1.12% |
| 2023-12-19 | 5.36 | 5.38 | 5.29 | 5.35 | 5.17 | qfq | 10,473,575 | 55,856,587 | -0.19% |
| 2023-12-18 | 5.46 | 5.46 | 5.35 | 5.36 | 5.18 | qfq | 11,867,365 | 64,000,225 | -1.65% |
| 2023-12-15 | 5.48 | 5.52 | 5.45 | 5.45 | 5.27 | qfq | 9,890,080 | 54,106,927 | -0.55% |
| 2023-12-14 | 5.50 | 5.53 | 5.46 | 5.48 | 5.30 | qfq | 13,096,374 | 71,985,986 | 0.00% |
| 2023-12-13 | 5.46 | 5.54 | 5.44 | 5.48 | 5.30 | qfq | 16,103,745 | 88,604,308 | 0.00% |
| 2023-12-12 | 5.46 | 5.49 | 5.41 | 5.48 | 5.30 | qfq | 13,542,440 | 73,795,395 | 0.18% |
| 2023-12-11 | 5.40 | 5.49 | 5.38 | 5.47 | 5.29 | qfq | 19,826,110 | 107,849,605 | 0.18% |
| 2023-12-08 | 5.66 | 5.73 | 5.44 | 5.46 | 5.28 | qfq | 44,903,560 | 248,390,406 | -1.44% |
| 2023-12-07 | 5.58 | 5.60 | 5.50 | 5.54 | 5.36 | qfq | 12,697,394 | 70,252,593 | -0.72% |
| 2023-12-06 | 5.57 | 5.64 | 5.55 | 5.58 | 5.39 | qfq | 10,494,930 | 58,800,880 | 0.18% |
| 2023-12-05 | 5.71 | 5.71 | 5.57 | 5.57 | 5.38 | qfq | 14,894,450 | 83,799,806 | -2.45% |
| 2023-12-04 | 5.71 | 5.78 | 5.69 | 5.71 | 5.52 | qfq | 15,267,790 | 87,530,204 | -0.17% |
| 2023-12-01 | 5.65 | 5.72 | 5.62 | 5.72 | 5.53 | qfq | 14,526,250 | 82,546,179 | 1.24% |
| 2023-11-30 | 5.72 | 5.74 | 5.59 | 5.65 | 5.46 | qfq | 16,766,220 | 94,638,021 | -1.22% |
| 2023-11-29 | 5.75 | 5.76 | 5.67 | 5.72 | 5.53 | qfq | 15,383,750 | 87,906,741 | -0.35% |
| 2023-11-28 | 5.71 | 5.77 | 5.63 | 5.74 | 5.55 | qfq | 17,148,840 | 97,904,039 | 0.53% |
| 2023-11-27 | 5.70 | 5.77 | 5.68 | 5.71 | 5.52 | qfq | 16,357,018 | 93,508,305 | -0.17% |
| 2023-11-24 | 5.86 | 5.87 | 5.70 | 5.72 | 5.53 | qfq | 28,576,803 | 164,540,149 | -2.72% |
| 2023-11-23 | 5.82 | 5.88 | 5.77 | 5.88 | 5.68 | qfq | 18,379,324 | 107,212,357 | 0.34% |
| 2023-11-22 | 5.92 | 5.98 | 5.83 | 5.86 | 5.67 | qfq | 24,672,330 | 145,645,257 | -1.68% |
| 2023-11-21 | 6.03 | 6.11 | 5.95 | 5.96 | 5.76 | qfq | 31,529,329 | 190,272,884 | -1.00% |
| 2023-11-20 | 5.95 | 6.02 | 5.93 | 6.02 | 5.82 | qfq | 25,694,163 | 153,564,316 | 1.01% |
| 2023-11-17 | 6.01 | 6.02 | 5.90 | 5.96 | 5.76 | qfq | 30,832,809 | 183,105,457 | -0.83% |
| 2023-11-16 | 6.04 | 6.12 | 6.00 | 6.01 | 5.81 | qfq | 39,893,054 | 241,649,179 | -0.17% |
| 2023-11-15 | 5.98 | 6.11 | 5.97 | 6.02 | 5.82 | qfq | 51,330,005 | 309,840,116 | 1.01% |
| 2023-11-14 | 5.95 | 5.96 | 5.85 | 5.96 | 5.76 | qfq | 30,370,120 | 178,878,196 | 0.34% |
| 2023-11-13 | 5.87 | 5.96 | 5.84 | 5.94 | 5.74 | qfq | 30,899,100 | 182,606,979 | 1.71% |
| 2023-11-10 | 5.85 | 5.90 | 5.77 | 5.84 | 5.65 | qfq | 32,440,355 | 189,243,367 | -0.85% |
| 2023-11-09 | 5.83 | 6.04 | 5.82 | 5.89 | 5.69 | qfq | 63,948,246 | 379,198,821 | 0.17% |
| 2023-11-08 | 6.19 | 6.19 | 5.76 | 5.88 | 5.68 | qfq | 92,619,257 | 542,364,759 | -4.08% |
| 2023-11-07 | 6.09 | 6.15 | 6.01 | 6.13 | 5.93 | qfq | 41,923,260 | 255,321,861 | 0.66% |
| 2023-11-06 | 5.92 | 6.12 | 5.92 | 6.09 | 5.89 | qfq | 46,358,704 | 280,894,838 | 3.05% |
| 2023-11-03 | 5.90 | 6.04 | 5.88 | 5.91 | 5.71 | qfq | 28,176,030 | 167,626,685 | 0.00% |
| 2023-11-02 | 5.96 | 5.98 | 5.84 | 5.91 | 5.71 | qfq | 34,189,016 | 201,904,307 | -1.66% |
| 2023-11-01 | 5.91 | 6.03 | 5.88 | 6.01 | 5.81 | qfq | 28,067,100 | 168,097,685 | 1.69% |
| 2023-10-31 | 5.99 | 6.04 | 5.86 | 5.91 | 5.71 | qfq | 26,648,170 | 158,112,945 | -0.84% |
| 2023-10-30 | 5.94 | 5.98 | 5.83 | 5.96 | 5.76 | qfq | 24,525,835 | 145,275,621 | 0.00% |
| 2023-10-27 | 5.95 | 5.99 | 5.86 | 5.96 | 5.76 | qfq | 26,363,600 | 156,451,840 | 0.00% |
| 2023-10-26 | 5.96 | 6.05 | 5.93 | 5.96 | 5.76 | qfq | 27,274,202 | 162,833,447 | -0.67% |
| 2023-10-25 | 6.03 | 6.11 | 5.97 | 6.00 | 5.80 | qfq | 33,169,424 | 199,803,594 | 1.35% |
| 2023-10-24 | 5.85 | 6.01 | 5.83 | 5.92 | 5.72 | qfq | 26,156,591 | 155,267,608 | 1.89% |
| 2023-10-23 | 6.00 | 6.00 | 5.78 | 5.81 | 5.62 | qfq | 20,814,960 | 121,719,544 | -2.68% |
| 2023-10-20 | 6.05 | 6.06 | 5.94 | 5.97 | 5.77 | qfq | 21,867,750 | 130,882,872 | -1.00% |
| 2023-10-19 | 6.04 | 6.15 | 6.00 | 6.03 | 5.83 | qfq | 26,094,134 | 158,659,174 | 0.00% |
| 2023-10-18 | 6.29 | 6.29 | 6.02 | 6.03 | 5.83 | qfq | 27,035,284 | 164,938,345 | -3.67% |
| 2023-10-17 | 6.34 | 6.34 | 6.20 | 6.26 | 6.05 | qfq | 22,299,526 | 139,282,480 | -1.26% |
| 2023-10-16 | 6.34 | 6.41 | 6.28 | 6.34 | 6.13 | qfq | 34,257,508 | 217,397,284 | 0.96% |
| 2023-10-13 | 6.45 | 6.46 | 6.25 | 6.28 | 6.07 | qfq | 39,034,080 | 246,809,517 | -2.18% |
| 2023-10-12 | 6.50 | 6.54 | 6.40 | 6.42 | 6.21 | qfq | 34,862,636 | 224,521,097 | -1.68% |
| 2023-10-11 | 6.51 | 6.64 | 6.50 | 6.53 | 6.31 | qfq | 33,955,565 | 222,403,539 | 0.31% |
| 2023-10-10 | 6.56 | 6.65 | 6.49 | 6.51 | 6.29 | qfq | 36,496,442 | 239,342,600 | -0.76% |
| 2023-10-09 | 6.67 | 6.70 | 6.47 | 6.56 | 6.34 | qfq | 58,372,846 | 382,991,291 | -2.09% |
| 2023-09-28 | 6.64 | 6.79 | 6.60 | 6.70 | 6.48 | qfq | 52,947,610 | 355,374,061 | 1.82% |
| 2023-09-27 | 6.65 | 6.75 | 6.58 | 6.58 | 6.36 | qfq | 44,288,849 | 295,072,630 | -1.50% |
| 2023-09-26 | 6.68 | 6.75 | 6.57 | 6.68 | 6.46 | qfq | 49,040,920 | 326,586,094 | -0.60% |
| 2023-09-25 | 6.66 | 6.75 | 6.58 | 6.72 | 6.50 | qfq | 44,233,174 | 294,582,534 | 1.36% |
| 2023-09-22 | 6.52 | 6.65 | 6.50 | 6.63 | 6.41 | qfq | 43,700,837 | 288,031,840 | 1.84% |
| 2023-09-21 | 6.51 | 6.62 | 6.46 | 6.51 | 6.29 | qfq | 47,931,387 | 312,716,941 | -0.76% |
| 2023-09-20 | 6.68 | 6.78 | 6.48 | 6.56 | 6.34 | qfq | 62,789,077 | 415,389,705 | -2.53% |
| 2023-09-19 | 6.69 | 6.84 | 6.69 | 6.73 | 6.51 | qfq | 54,093,642 | 365,834,831 | 0.15% |
| 2023-09-18 | 6.67 | 6.78 | 6.61 | 6.72 | 6.50 | qfq | 52,624,053 | 352,677,265 | 0.15% |
| 2023-09-15 | 7.06 | 7.15 | 6.68 | 6.71 | 6.49 | qfq | 93,641,350 | 641,546,894 | -5.63% |
| 2023-09-14 | 7.46 | 7.55 | 7.11 | 7.11 | 6.87 | qfq | 111,115,000 | 812,291,800 | -8.49% |
| 2023-09-13 | 7.15 | 8.16 | 7.07 | 7.77 | 7.51 | qfq | 162,054,944 | 1,232,410,389 | 6.88% |
| 2023-09-12 | 7.15 | 7.60 | 7.10 | 7.27 | 7.03 | qfq | 96,971,038 | 715,027,961 | 0.83% |
| 2023-09-11 | 7.07 | 7.37 | 6.90 | 7.21 | 6.97 | qfq | 76,728,728 | 547,713,692 | 0.00% |
| 2023-09-08 | 7.33 | 7.63 | 7.14 | 7.21 | 6.97 | qfq | 91,839,184 | 675,997,558 | -2.04% |
| 2023-09-07 | 7.09 | 7.74 | 7.08 | 7.36 | 7.12 | qfq | 106,192,089 | 789,376,220 | 0.00% |
| 2023-09-06 | 7.68 | 7.80 | 7.33 | 7.36 | 7.12 | qfq | 130,604,967 | 985,063,474 | -9.25% |
| 2023-09-05 | 7.58 | 8.27 | 7.01 | 8.11 | 7.84 | qfq | 174,831,031 | 1,305,711,516 | 5.05% |
| 2023-09-04 | 7.53 | 8.10 | 7.37 | 7.72 | 7.46 | qfq | 132,518,859 | 1,035,941,977 | 3.35% |
| 2023-09-01 | 8.01 | 8.14 | 7.44 | 7.47 | 7.22 | qfq | 140,119,321 | 1,078,244,246 | -9.45% |
| 2023-08-31 | 8.36 | 8.75 | 8.20 | 8.25 | 7.98 | qfq | 132,879,197 | 1,117,128,759 | -5.50% |
| 2023-08-30 | 8.31 | 9.03 | 8.10 | 8.73 | 8.44 | qfq | 183,199,186 | 1,574,081,727 | 1.51% |
| 2023-08-29 | 9.28 | 9.28 | 8.40 | 8.60 | 8.31 | qfq | 194,466,061 | 1,703,288,057 | -7.73% |
| 2023-08-28 | 7.89 | 9.32 | 7.89 | 9.32 | 9.01 | qfq | 234,174,849 | 2,022,626,889 | 19.95% |
| 2023-08-25 | 7.30 | 8.75 | 6.95 | 7.77 | 7.51 | qfq | 255,135,562 | 1,993,089,633 | 5.14% |
| 2023-08-24 | 6.35 | 7.39 | 6.34 | 7.39 | 7.14 | qfq | 262,238,376 | 1,819,415,571 | 19.97% |
| 2023-08-23 | 5.10 | 6.16 | 5.05 | 6.16 | 5.96 | qfq | 136,619,222 | 781,101,069 | 20.08% |
| 2023-08-22 | 5.05 | 5.23 | 5.02 | 5.13 | 4.96 | qfq | 41,422,423 | 211,697,003 | 1.58% |
| 2023-08-21 | 4.97 | 5.08 | 4.96 | 5.05 | 4.88 | qfq | 25,331,885 | 127,532,578 | 1.81% |
| 2023-08-18 | 4.84 | 5.05 | 4.81 | 4.96 | 4.80 | qfq | 28,265,128 | 140,561,528 | 2.48% |
| 2023-08-17 | 4.73 | 4.85 | 4.68 | 4.84 | 4.68 | qfq | 7,913,845 | 37,715,229 | 2.11% |
| 2023-08-16 | 4.74 | 4.78 | 4.70 | 4.74 | 4.58 | qfq | 4,441,500 | 21,041,769 | 0.00% |
| 2023-08-15 | 4.75 | 4.78 | 4.70 | 4.74 | 4.58 | qfq | 4,163,849 | 19,749,874 | -0.21% |
| 2023-08-14 | 4.72 | 4.76 | 4.67 | 4.75 | 4.59 | qfq | 6,131,454 | 28,961,591 | 0.64% |
| 2023-08-11 | 4.83 | 4.84 | 4.71 | 4.72 | 4.56 | qfq | 6,285,390 | 29,949,006 | -2.07% |
| 2023-08-10 | 4.78 | 4.84 | 4.76 | 4.82 | 4.66 | qfq | 4,977,246 | 23,899,845 | 1.05% |
| 2023-08-09 | 4.84 | 4.85 | 4.75 | 4.77 | 4.61 | qfq | 7,229,100 | 34,629,292 | -1.24% |
| 2023-08-08 | 4.82 | 4.85 | 4.80 | 4.83 | 4.67 | qfq | 6,285,275 | 30,350,906 | 0.00% |
| 2023-08-07 | 4.88 | 4.89 | 4.80 | 4.83 | 4.67 | qfq | 7,068,034 | 34,092,234 | -0.82% |
| 2023-08-04 | 4.92 | 4.96 | 4.87 | 4.87 | 4.71 | qfq | 8,750,700 | 42,974,860 | -0.81% |
| 2023-08-03 | 4.97 | 4.97 | 4.90 | 4.91 | 4.75 | qfq | 8,672,389 | 42,692,300 | -0.81% |
| 2023-08-02 | 4.98 | 5.01 | 4.93 | 4.95 | 4.79 | qfq | 8,600,620 | 42,671,459 | -1.20% |
| 2023-08-01 | 5.04 | 5.05 | 4.97 | 5.01 | 4.84 | qfq | 14,067,795 | 70,427,121 | -0.60% |
| 2023-07-31 | 4.97 | 5.05 | 4.92 | 5.04 | 4.87 | qfq | 14,105,350 | 70,303,748 | 1.41% |
| 2023-07-28 | 5.03 | 5.07 | 4.94 | 4.97 | 4.80 | qfq | 15,767,440 | 78,431,585 | -1.97% |
| 2023-07-27 | 5.01 | 5.09 | 4.99 | 5.07 | 4.90 | qfq | 12,365,313 | 62,345,765 | -0.39% |
| 2023-07-26 | 4.95 | 5.14 | 4.94 | 5.09 | 4.92 | qfq | 24,815,152 | 125,883,470 | 3.04% |
| 2023-07-25 | 4.89 | 4.95 | 4.88 | 4.94 | 4.78 | qfq | 7,328,485 | 36,057,004 | 1.23% |
| 2023-07-24 | 4.91 | 4.93 | 4.86 | 4.88 | 4.72 | qfq | 6,467,265 | 31,645,840 | -0.81% |
| 2023-07-21 | 4.89 | 4.96 | 4.88 | 4.92 | 4.76 | qfq | 7,113,800 | 34,987,277 | 0.20% |
| 2023-07-20 | 4.96 | 5.02 | 4.89 | 4.91 | 4.75 | qfq | 9,552,330 | 47,216,936 | -1.80% |
| 2023-07-19 | 4.99 | 5.08 | 4.96 | 5.00 | 4.83 | qfq | 10,918,456 | 54,735,548 | 0.20% |
| 2023-07-18 | 4.97 | 5.01 | 4.90 | 4.99 | 4.82 | qfq | 10,898,774 | 54,062,112 | 0.00% |